CROCODILE GARMENTS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00122      
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-13 0 1.480 1.470 1.480 1.480 1.480 62,000 92,600 1.4935 1.480 1.470 1.480 1.480 1.480 62,000 1.4935 0.68%
2026-03-12 0 1.470 1.410 1.510 1.380 1.470 38,000 54,680 1.4389 1.470 1.410 1.510 1.380 1.470 38,000 1.4389 0.00%
2026-03-11 0 1.470 1.440 1.500 1.380 1.480 56,000 81,240 1.4507 1.470 1.440 1.500 1.380 1.480 56,000 1.4507 0.00%
2026-03-10 0 1.470 1.470 1.520 - - 0 0 - 1.470 1.470 1.520 - - 0 - 0.00%
2026-03-09 0 1.470 1.470 1.530 - - 0 0 - 1.470 1.470 1.530 - - 0 - 0.00%
2026-03-06 0 1.470 1.470 1.520 1.380 1.470 14,005 19,506 1.3928 1.470 1.470 1.520 1.380 1.470 14,005 1.3928 0.00%
2026-03-05 0 1.470 1.460 1.530 - - 0 0 - 1.470 1.460 1.530 - - 0 - 0.00%
2026-03-04 0 1.470 1.370 1.490 - - 0 0 - 1.470 1.370 1.490 - - 0 - 0.00%
2026-03-03 0 1.470 1.470 1.520 - - 0 0 - 1.470 1.470 1.520 - - 0 - 0.68%
2026-03-02 0 1.460 1.460 1.530 1.390 1.460 12,000 17,225 1.4354 1.460 1.460 1.530 1.390 1.460 12,000 1.4354 -0.68%
2026-02-27 0 1.470 1.470 1.530 1.470 1.470 10,000 14,700 1.4700 1.470 1.470 1.530 1.470 1.470 10,000 1.4700 0.68%
2026-02-26 0 1.460 1.410 1.520 1.460 1.460 21,100 30,751 1.4574 1.460 1.410 1.520 1.460 1.460 21,100 1.4574 0.00%
2026-02-25 0 1.460 1.460 1.520 - - 0 0 - 1.460 1.460 1.520 - - 0 - 0.00%
2026-02-24 0 1.460 1.450 1.480 1.400 1.460 22,000 32,000 1.4545 1.460 1.450 1.480 1.400 1.460 22,000 1.4545 -0.68%
2026-02-23 0 1.470 1.470 1.530 1.470 1.470 16,250 23,787 1.4638 1.470 1.470 1.530 1.470 1.470 16,250 1.4638 0.00%
2026-02-20 0 1.470 1.470 1.520 - - 0 0 - 1.470 1.470 1.520 - - 0 - 0.00%
2026-02-16 0 1.470 1.460 1.470 1.450 1.470 4,000 5,840 1.4600 1.470 1.460 1.470 1.450 1.470 4,000 1.4600 0.68%
2026-02-13 0 1.460 1.430 1.500 - - 0 0 - 1.460 1.430 1.500 - - 0 - 0.00%
2026-02-12 0 1.460 1.460 1.500 1.460 1.480 24,500 35,815 1.4618 1.460 1.460 1.500 1.460 1.480 24,500 1.4618 -1.35%
2026-02-11 0 1.480 1.480 1.500 1.480 1.480 2,000 2,960 1.4800 1.480 1.480 1.500 1.480 1.480 2,000 1.4800 0.68%
2026-02-10 0 1.470 1.470 1.500 1.460 1.470 4,500 6,580 1.4622 1.470 1.470 1.500 1.460 1.470 4,500 1.4622 0.68%
2026-02-09 0 1.460 1.460 1.500 1.460 1.470 12,000 17,560 1.4633 1.460 1.460 1.500 1.460 1.470 12,000 1.4633 0.69%
2026-02-06 0 1.450 1.400 1.500 - - 0 0 - 1.450 1.400 1.500 - - 0 - 0.00%
2026-02-05 0 1.450 1.410 1.500 - - 0 0 - 1.450 1.410 1.500 - - 0 - 0.00%
2026-02-04 0 1.450 1.410 1.490 - - 75 102 1.3600 1.450 1.410 1.490 - - 75 1.3600 0.00%
2026-02-03 0 1.450 1.410 1.500 - - 0 0 - 1.450 1.410 1.500 - - 0 - 0.00%
2026-02-02 0 1.450 1.410 1.490 - - 0 0 - 1.450 1.410 1.490 - - 0 - 0.00%
2026-01-30 0 1.450 1.450 1.490 1.430 1.430 2,000 2,860 1.4300 1.450 1.450 1.490 1.430 1.430 2,000 1.4300 -2.68%
2026-01-29 0 1.490 1.460 1.500 1.490 1.490 20,000 29,800 1.4900 1.490 1.460 1.500 1.490 1.490 20,000 1.4900 0.00%
2026-01-28 0 1.490 1.490 1.510 1.480 1.510 82,338 122,593 1.4889 1.490 1.490 1.510 1.480 1.510 82,338 1.4889 1.36%
2026-01-27 0 1.470 1.460 1.470 1.470 1.470 21,500 31,545 1.4672 1.470 1.460 1.470 1.470 1.470 21,500 1.4672 5.00%
2026-01-26 0 1.400 1.400 1.480 1.400 1.410 50,000 70,300 1.4060 1.400 1.400 1.480 1.400 1.410 50,000 1.4060 -5.41%
2026-01-23 0 1.480 1.460 1.500 - - 0 0 - 1.480 1.460 1.500 - - 0 - 0.00%
2026-01-22 0 1.480 1.410 1.510 - - 0 0 - 1.480 1.410 1.510 - - 0 - 0.00%
2026-01-21 0 1.480 1.470 1.490 1.460 1.490 6,750 9,887 1.4647 1.480 1.470 1.490 1.460 1.490 6,750 1.4647 0.00%
2026-01-20 0 1.480 1.480 1.490 1.480 1.480 12,000 17,760 1.4800 1.480 1.480 1.490 1.480 1.480 12,000 1.4800 0.00%
2026-01-19 0 1.480 1.470 1.500 1.450 1.450 20,000 29,000 1.4500 1.480 1.470 1.500 1.450 1.450 20,000 1.4500 2.07%
2026-01-16 0 1.450 1.450 1.500 - - 500 710 1.4200 1.450 1.450 1.500 - - 500 1.4200 0.00%
2026-01-15 0 1.450 1.430 1.450 - - 0 0 - 1.450 1.430 1.450 - - 0 - 0.00%
2026-01-14 0 1.450 1.430 1.490 - - 0 0 - 1.450 1.430 1.490 - - 0 - 0.00%
2026-01-13 0 1.450 1.430 1.490 1.450 1.450 19,525 28,215 1.4451 1.450 1.430 1.490 1.450 1.450 19,525 1.4451 1.40%
2026-01-12 0 1.430 1.430 1.460 1.430 1.430 2,250 3,207 1.4253 1.430 1.430 1.460 1.430 1.430 2,250 1.4253 -2.05%
2026-01-09 0 1.460 1.430 1.460 - - 0 0 - 1.460 1.430 1.460 - - 0 - 0.00%
2026-01-08 0 1.460 1.450 1.470 - - 0 0 - 1.460 1.450 1.470 - - 0 - 0.00%
2026-01-07 0 1.460 1.450 1.460 1.450 1.460 6,000 8,660 1.4433 1.460 1.450 1.460 1.450 1.460 6,000 1.4433 -2.01%
2026-01-06 0 1.490 1.480 1.530 1.450 1.480 33,739 49,363 1.4631 1.490 1.480 1.530 1.450 1.480 33,739 1.4631 1.36%
2026-01-05 0 1.470 1.430 1.480 - - 0 0 - 1.470 1.430 1.480 - - 0 - 0.00%
2026-01-02 0 1.470 1.430 1.470 1.400 1.480 65,894 95,078 1.4429 1.470 1.430 1.470 1.400 1.480 65,894 1.4429 0.00%
2025-12-31 0 1.470 1.440 1.500 - - 0 0 - 1.470 1.440 1.500 - - 0 - 0.00%
2025-12-30 0 1.470 1.470 1.500 1.470 1.470 3,500 5,100 1.4571 1.470 1.470 1.500 1.470 1.470 3,500 1.4571 -2.00%
2025-12-29 0 1.500 1.480 1.500 - - 750 1,087 1.4493 1.500 1.480 1.500 - - 750 1.4493 0.00%
2025-12-24 0 1.500 1.450 1.520 - - 0 0 - 1.500 1.450 1.520 - - 0 - 0.00%
2025-12-23 0 1.500 1.450 1.520 - - 0 0 - 1.500 1.450 1.520 - - 0 - 0.00%
2025-12-22 0 1.500 1.490 1.520 - - 0 0 - 1.500 1.490 1.520 - - 0 - 0.00%
2025-12-19 0 1.500 1.500 1.520 1.500 1.510 34,000 51,200 1.5059 1.500 1.500 1.520 1.500 1.510 34,000 1.5059 0.00%
2025-12-18 0 1.500 1.480 1.500 - - 0 0 - 1.500 1.480 1.500 - - 0 - -1.96%
2025-12-17 0 1.530 1.490 1.540 1.530 1.550 94,000 145,020 1.5428 1.530 1.490 1.540 1.530 1.550 94,000 1.5428 2.68%
2025-12-16 0 1.490 1.430 1.500 1.490 1.490 2,000 2,980 1.4900 1.490 1.430 1.500 1.490 1.490 2,000 1.4900 -0.67%
2025-12-15 0 1.500 1.490 1.510 1.450 1.500 21,754 32,025 1.4721 1.500 1.490 1.510 1.450 1.500 21,754 1.4721 -0.66%
2025-12-12 0 1.510 1.510 1.520 1.500 1.510 26,500 39,915 1.5062 1.510 1.510 1.520 1.500 1.510 26,500 1.5062 0.67%
2025-12-11 0 1.500 1.500 1.510 1.500 1.500 38,000 57,000 1.5000 1.500 1.500 1.510 1.500 1.500 38,000 1.5000 0.00%
2025-12-10 0 1.500 1.480 1.510 - - 0 0 - 1.500 1.480 1.510 - - 0 - 0.00%
2025-12-09 0 1.500 1.470 1.510 1.500 1.500 2,500 3,725 1.4900 1.500 1.470 1.510 1.500 1.500 2,500 1.4900 0.00%
2025-12-08 0 1.500 1.500 1.540 - - 0 0 - 1.500 1.500 1.540 - - 0 - 0.00%
2025-12-05 0 1.500 1.500 1.520 1.500 1.550 25,500 38,860 1.5239 1.500 1.500 1.520 1.500 1.550 25,500 1.5239 0.00%
2025-12-04 0 1.500 1.490 1.520 1.500 1.500 30,250 45,367 1.4997 1.500 1.490 1.520 1.500 1.500 30,250 1.4997 -0.66%
2025-12-03 0 1.510 1.500 1.530 1.500 1.520 19,000 28,715 1.5113 1.510 1.500 1.530 1.500 1.520 19,000 1.5113 -0.66%
2025-12-02 0 1.520 1.510 1.520 1.520 1.520 118,800 181,264 1.5258 1.520 1.510 1.520 1.520 1.520 118,800 1.5258 -1.94%
2025-12-01 0 1.550 1.520 1.550 1.540 1.550 14,000 21,660 1.5471 1.550 1.520 1.550 1.540 1.550 14,000 1.5471 0.00%
2025-11-28 0 1.550 1.520 1.560 1.500 1.550 27,575 41,365 1.5001 1.550 1.520 1.560 1.500 1.550 27,575 1.5001 1.31%
2025-11-27 0 1.530 1.520 1.550 1.500 1.600 65,950 100,823 1.5288 1.530 1.520 1.550 1.500 1.600 65,950 1.5288 2.00%
2025-11-26 0 1.500 1.500 1.550 1.500 1.530 53,528 80,986 1.5130 1.500 1.500 1.550 1.500 1.530 53,528 1.5130 0.00%
2025-11-25 0 1.500 1.490 1.510 1.480 1.510 38,050 56,898 1.4953 1.500 1.490 1.510 1.480 1.510 38,050 1.4953 2.04%
2025-11-24 0 1.470 1.470 1.510 1.470 1.510 39,450 58,718 1.4884 1.470 1.470 1.510 1.470 1.510 39,450 1.4884 -1.34%
2025-11-21 0 1.490 1.490 1.500 1.490 1.500 34,000 50,760 1.4929 1.490 1.490 1.500 1.490 1.500 34,000 1.4929 -0.67%
2025-11-20 0 1.500 1.490 1.500 1.480 1.520 65,100 97,068 1.4911 1.500 1.490 1.500 1.480 1.520 65,100 1.4911 0.00%
2025-11-19 0 1.500 1.500 1.520 1.500 1.680 160,000 242,700 1.5169 1.500 1.500 1.520 1.500 1.680 160,000 1.5169 -5.66%
2025-11-18 0 1.590 1.510 1.600 1.590 1.590 2,000 3,180 1.5900 1.590 1.510 1.600 1.590 1.590 2,000 1.5900 1.92%
2025-11-17 0 1.560 1.510 1.580 - - 0 0 - 1.560 1.510 1.580 - - 0 - 0.00%
2025-11-14 0 1.560 1.540 1.570 1.540 1.580 23,750 36,955 1.5560 1.560 1.540 1.570 1.540 1.580 23,750 1.5560 -3.70%
2025-11-13 0 1.620 1.580 1.650 - - 0 0 - 1.620 1.580 1.650 - - 0 - 0.00%
2025-11-12 0 1.620 1.590 1.620 1.600 1.660 28,000 45,700 1.6321 1.620 1.590 1.620 1.600 1.660 28,000 1.6321 -0.41%
2025-11-11 0 1.690 1.600 1.690 1.580 1.690 217,000 353,880 1.6308 1.627 1.540 1.627 1.521 1.627 225,449 1.5697 4.32%
2025-11-10 0 1.620 1.570 1.660 1.610 1.680 34,005 56,287 1.6553 1.559 1.511 1.598 1.550 1.617 35,329 1.5932 5.19%
2025-11-07 0 1.540 1.520 1.540 1.500 1.540 31,750 48,392 1.5242 1.482 1.463 1.482 1.444 1.482 32,986 1.4670 0.00%
2025-11-06 0 1.540 1.540 1.580 1.540 1.540 7,028 10,792 1.5356 1.482 1.482 1.521 1.482 1.482 7,302 1.4780 -2.53%
2025-11-05 0 1.580 1.530 1.680 1.560 1.580 51,250 80,847 1.5775 1.521 1.473 1.617 1.502 1.521 53,245 1.5184 2.60%
2025-11-04 0 1.540 1.540 1.550 1.540 1.550 33,250 51,415 1.5463 1.482 1.482 1.492 1.482 1.492 34,545 1.4884 -0.65%
2025-11-03 0 1.550 1.550 1.560 1.540 1.570 159,500 248,785 1.5598 1.492 1.492 1.502 1.482 1.511 165,710 1.5013 -1.27%
2025-10-31 0 1.570 1.570 1.630 1.570 1.650 17,300 27,707 1.6016 1.511 1.511 1.569 1.511 1.588 17,974 1.5415 -3.68%
2025-10-30 0 1.630 1.600 1.660 - - 0 0 - 1.569 1.540 1.598 - - 0 - 0.00%
2025-10-28 0 1.630 1.600 1.660 1.630 1.630 4,107 6,631 1.6146 1.569 1.540 1.598 1.569 1.569 4,267 1.5541 -2.98%
2025-10-27 0 1.680 1.630 1.680 1.680 1.690 56,251 94,576 1.6813 1.617 1.569 1.617 1.617 1.627 58,441 1.6183 0.00%
2025-10-24 0 1.680 1.630 1.680 1.680 1.680 16,000 26,880 1.6800 1.617 1.569 1.617 1.617 1.617 16,623 1.6170 -1.18%
2025-10-23 0 1.700 1.630 1.750 1.580 1.900 215,661 367,019 1.7018 1.636 1.569 1.684 1.521 1.829 224,058 1.6381 -12.37%
2025-10-22 0 1.940 1.900 1.950 - - 0 0 - 1.867 1.829 1.877 - - 0 - 0.00%
2025-10-21 0 1.940 1.940 1.950 - - 0 0 - 1.867 1.867 1.877 - - 0 - 0.52%
2025-10-20 0 1.930 1.900 1.950 - - 0 0 - 1.858 1.829 1.877 - - 0 - 0.00%
2025-10-17 0 1.930 1.900 1.950 - - 0 0 - 1.858 1.829 1.877 - - 0 - 0.00%
2025-10-16 0 1.930 1.930 1.950 1.930 1.950 82,000 158,900 1.9378 1.858 1.858 1.877 1.858 1.877 85,193 1.8652 -1.03%
2025-10-15 0 1.950 1.930 2.050 - - 0 0 - 1.877 1.858 1.973 - - 0 - 0.00%
2025-10-14 0 1.950 1.950 2.150 1.930 1.950 13,000 25,250 1.9423 1.877 1.877 2.069 1.858 1.877 13,506 1.8695 0.00%
2025-10-13 0 1.950 1.950 2.050 - - 500 960 1.9200 1.877 1.877 1.973 - - 519 1.8480 0.00%
2025-10-10 0 1.950 1.930 2.000 1.950 1.950 2,000 3,900 1.9500 1.877 1.858 1.925 1.877 1.877 2,078 1.8769 -2.01%
2025-10-09 0 1.990 1.980 2.050 1.990 2.000 9,500 18,920 1.9916 1.915 1.906 1.973 1.915 1.925 9,870 1.9169 -0.50%
2025-10-08 0 2.000 1.940 2.000 2.000 2.000 10,000 20,000 2.0000 1.925 1.867 1.925 1.925 1.925 10,389 1.9250 2.56%
2025-10-06 0 1.950 1.950 2.130 1.950 1.950 4,000 7,800 1.9500 1.877 1.877 2.050 1.877 1.877 4,156 1.8769 0.00%
2025-10-03 0 1.950 1.950 2.100 - - 0 0 - 1.877 1.877 2.021 - - 0 - 0.00%
2025-10-02 0 1.950 1.950 1.980 - - 0 0 - 1.877 1.877 1.906 - - 0 - 0.00%
2025-09-30 0 1.950 1.940 2.100 - - 25 47 1.8800 1.877 1.867 2.021 - - 26 1.8095 0.00%
2025-09-29 0 1.950 1.950 2.150 - - 0 0 - 1.877 1.877 2.069 - - 0 - 0.00%
2025-09-26 0 1.950 1.930 2.000 - - 0 0 - 1.877 1.858 1.925 - - 0 - 0.00%
2025-09-25 0 1.950 1.950 2.000 - - 500 922 1.8440 1.877 1.877 1.925 - - 519 1.7749 0.52%
2025-09-24 0 1.940 1.930 2.000 - - 0 0 - 1.867 1.858 1.925 - - 0 - 0.00%
2025-09-23 0 1.940 1.940 2.000 - - 0 0 - 1.867 1.867 1.925 - - 0 - 0.00%
2025-09-22 0 1.940 1.940 2.000 1.940 1.950 24,200 47,100 1.9463 1.867 1.867 1.925 1.867 1.877 25,142 1.8733 -0.51%
2025-09-19 0 1.950 1.940 1.960 - - 500 955 1.9100 1.877 1.867 1.887 - - 519 1.8384 0.00%
2025-09-18 0 1.950 1.950 2.050 1.950 1.950 4,900 9,501 1.9390 1.877 1.877 1.973 1.877 1.877 5,091 1.8663 0.00%
2025-09-17 0 1.950 1.950 2.040 - - 750 1,417 1.8893 1.877 1.877 1.964 - - 779 1.8185 0.00%
2025-09-16 0 1.950 1.940 2.100 1.950 1.950 20,650 40,241 1.9487 1.877 1.867 2.021 1.877 1.877 21,454 1.8757 0.00%
2025-09-15 0 1.950 1.950 2.100 - - 0 0 - 1.877 1.877 2.021 - - 0 - 0.00%
2025-09-12 0 1.950 1.950 2.060 - - 0 0 - 1.877 1.877 1.983 - - 0 - 0.00%
2025-09-11 0 1.950 1.950 2.150 1.950 1.950 6,000 11,640 1.9400 1.877 1.877 2.069 1.877 1.877 6,234 1.8673 -1.02%
2025-09-10 0 1.970 1.950 2.090 1.970 1.970 24,000 47,280 1.9700 1.896 1.877 2.012 1.896 1.896 24,934 1.8962 0.00%
2025-09-09 0 1.970 1.970 2.100 1.970 1.980 24,000 47,360 1.9733 1.896 1.896 2.021 1.896 1.906 24,934 1.8994 0.00%
2025-09-08 0 1.970 1.970 2.100 - - 0 0 - 1.896 1.896 2.021 - - 0 - 0.51%
2025-09-05 0 1.960 1.960 2.090 1.960 1.960 4,050 7,935 1.9593 1.887 1.887 2.012 1.887 1.887 4,208 1.8858 0.51%
2025-09-04 0 1.950 1.950 2.100 1.950 1.970 62,000 122,500 1.9758 1.877 1.877 2.021 1.877 1.896 64,414 1.9018 -0.51%
2025-09-03 0 1.960 1.960 1.990 - - 0 0 - 1.887 1.887 1.915 - - 0 - 0.00%
2025-09-02 0 1.960 1.950 1.990 - - 0 0 - 1.887 1.877 1.915 - - 0 - 0.00%
2025-09-01 0 1.960 1.960 1.970 1.960 1.960 18,000 35,280 1.9600 1.887 1.887 1.896 1.887 1.887 18,701 1.8865 0.00%
2025-08-29 0 1.960 1.960 1.990 - - 0 0 - 1.887 1.887 1.915 - - 0 - 0.00%
2025-08-28 0 1.960 1.960 2.030 - - 0 0 - 1.887 1.887 1.954 - - 0 - 0.00%
2025-08-27 0 1.960 1.950 2.020 1.960 2.000 70,000 138,200 1.9743 1.887 1.877 1.944 1.887 1.925 72,725 1.9003 -1.01%
2025-08-26 0 1.980 1.980 2.040 1.910 1.980 4,250 8,247 1.9405 1.906 1.906 1.964 1.838 1.906 4,415 1.8678 0.00%
2025-08-25 0 1.980 1.980 1.990 1.980 1.990 32,250 64,005 1.9847 1.906 1.906 1.915 1.906 1.915 33,506 1.9103 1.54%
2025-08-22 0 1.950 1.950 1.970 1.930 1.940 4,000 7,740 1.9350 1.877 1.877 1.896 1.858 1.867 4,156 1.8625 0.52%
2025-08-21 0 1.940 1.940 1.960 1.910 1.920 6,675 12,672 1.8984 1.867 1.867 1.887 1.838 1.848 6,935 1.8273 -3.00%
2025-08-20 0 2.000 2.000 2.020 - - 600 1,182 1.9700 1.925 1.925 1.944 - - 623 1.8962 1.01%
2025-08-19 0 1.980 1.980 2.040 1.980 2.000 52,250 103,977 1.9900 1.906 1.906 1.964 1.906 1.925 54,284 1.9154 0.00%
2025-08-18 0 1.980 1.980 2.100 1.980 2.000 50,000 99,640 1.9928 1.906 1.906 2.021 1.906 1.925 51,947 1.9181 -1.00%
2025-08-15 0 2.000 1.880 2.020 - - 0 0 - 1.925 1.810 1.944 - - 0 - 0.00%
2025-08-14 0 2.000 1.990 2.020 2.000 2.000 20,000 40,000 2.0000 1.925 1.915 1.944 1.925 1.925 20,779 1.9250 0.00%
2025-08-13 0 2.000 1.990 2.040 2.000 2.000 20,000 40,000 2.0000 1.925 1.915 1.964 1.925 1.925 20,779 1.9250 1.01%
2025-08-12 0 1.980 1.980 2.050 1.980 2.000 45,000 89,670 1.9927 1.906 1.906 1.973 1.906 1.925 46,752 1.9180 -1.49%
2025-08-11 0 2.010 1.990 2.010 - - 0 0 - 1.935 1.915 1.935 - - 0 - -0.50%
2025-08-08 0 2.020 2.000 2.050 - - 0 0 - 1.944 1.925 1.973 - - 0 - 0.00%
2025-08-07 0 2.020 1.990 2.020 1.990 2.020 101,500 203,130 2.0013 1.944 1.915 1.944 1.915 1.944 105,452 1.9263 2.02%
2025-08-06 0 1.980 1.980 2.000 - - 0 0 - 1.906 1.906 1.925 - - 0 - 0.00%
2025-08-05 0 1.980 1.980 2.040 1.980 1.980 7,800 15,372 1.9708 1.906 1.906 1.964 1.906 1.906 8,104 1.8969 -0.50%
2025-08-04 0 1.990 1.990 2.000 - - 0 0 - 1.915 1.915 1.925 - - 0 - 0.00%
2025-08-01 0 1.990 1.990 2.040 - - 0 0 - 1.915 1.915 1.964 - - 0 - 0.00%
2025-07-31 0 1.990 1.990 2.100 1.990 2.010 73,500 146,700 1.9959 1.915 1.915 2.021 1.915 1.935 76,362 1.9211 -3.40%
2025-07-30 0 2.060 2.000 2.060 1.990 2.090 88,000 177,440 2.0164 1.983 1.925 1.983 1.915 2.012 91,426 1.9408 3.00%
2025-07-29 0 2.000 1.990 2.040 - - 1,127 2,208 1.9592 1.925 1.915 1.964 - - 1,171 1.8858 0.00%
2025-07-28 0 2.000 2.000 2.150 1.990 1.990 3,127 6,188 1.9789 1.925 1.925 2.069 1.915 1.915 3,249 1.9047 -0.50%
2025-07-25 0 2.010 1.950 2.040 - - 0 0 - 1.935 1.877 1.964 - - 0 - 0.00%
2025-07-24 0 2.010 2.000 2.010 2.000 2.010 11,750 23,507 2.0006 1.935 1.925 1.935 1.925 1.935 12,207 1.9256 0.50%
2025-07-23 0 2.000 1.990 2.020 2.000 2.000 2,000 4,000 2.0000 1.925 1.915 1.944 1.925 1.925 2,078 1.9250 2.56%
2025-07-22 0 1.950 1.920 2.000 1.950 1.950 5,200 10,027 1.9283 1.877 1.848 1.925 1.877 1.877 5,402 1.8560 -2.50%
2025-07-21 0 2.000 2.000 2.080 2.000 2.010 11,200 22,424 2.0021 1.925 1.925 2.002 1.925 1.935 11,636 1.9271 0.50%
2025-07-18 0 1.990 1.930 2.000 1.910 1.990 25,550 50,170 1.9636 1.915 1.858 1.925 1.838 1.915 26,545 1.8900 -1.49%
2025-07-17 0 2.020 2.000 2.050 2.020 2.040 60,000 121,800 2.0300 1.944 1.925 1.973 1.944 1.964 62,336 1.9539 -0.98%
2025-07-16 0 2.040 2.010 2.040 - - 0 0 - 1.964 1.935 1.964 - - 0 - 0.00%
2025-07-15 0 2.040 2.030 2.040 2.040 2.050 30,100 61,500 2.0432 1.964 1.954 1.964 1.964 1.973 31,272 1.9666 0.49%
2025-07-14 0 2.030 2.000 2.050 - - 0 0 - 1.954 1.925 1.973 - - 0 - 0.00%
2025-07-11 0 2.030 2.030 2.040 2.030 2.040 6,250 12,720 2.0352 1.954 1.954 1.964 1.954 1.964 6,493 1.9589 1.00%
2025-07-10 0 2.010 2.000 2.050 2.000 2.010 15,250 30,510 2.0007 1.935 1.925 1.973 1.925 1.935 15,844 1.9257 0.50%
2025-07-09 0 2.000 1.960 2.100 - - 0 0 - 1.925 1.887 2.021 - - 0 - 0.00%
2025-07-08 0 2.000 1.990 2.010 2.000 2.000 8,000 16,000 2.0000 1.925 1.915 1.935 1.925 1.925 8,311 1.9250 0.00%
2025-07-07 0 2.000 1.980 2.010 1.920 2.000 60,750 120,155 1.9779 1.925 1.906 1.935 1.848 1.925 63,115 1.9037 0.00%
2025-07-04 0 2.000 1.980 2.000 - - 0 0 - 1.925 1.906 1.925 - - 0 - 0.00%
2025-07-03 0 2.000 2.000 2.010 2.000 2.000 20,350 40,682 1.9991 1.925 1.925 1.935 1.925 1.925 21,142 1.9242 0.00%
2025-07-02 0 2.000 2.000 2.020 1.880 1.980 8,500 16,345 1.9229 1.925 1.925 1.944 1.810 1.906 8,831 1.8509 0.50%
2025-06-30 0 1.990 1.990 2.030 - - 0 0 - 1.915 1.915 1.954 - - 0 - 0.00%
2025-06-27 0 1.990 1.920 2.000 - - 0 0 - 1.915 1.848 1.925 - - 0 - 0.00%
2025-06-26 0 1.990 1.990 2.040 1.990 2.010 36,000 72,080 2.0022 1.915 1.915 1.964 1.915 1.935 37,402 1.9272 -0.50%
2025-06-25 0 2.000 1.990 2.040 2.000 2.020 40,000 80,400 2.0100 1.925 1.915 1.964 1.925 1.944 41,557 1.9347 0.00%
2025-06-24 0 2.000 1.990 2.050 2.000 2.020 60,000 120,600 2.0100 1.925 1.915 1.973 1.925 1.944 62,336 1.9347 -1.48%
2025-06-23 0 2.030 2.010 2.030 1.980 2.050 147,000 295,030 2.0070 1.954 1.935 1.954 1.906 1.973 152,723 1.9318 1.50%
2025-06-20 0 2.000 1.990 2.020 2.000 2.000 20,000 40,000 2.0000 1.925 1.915 1.944 1.925 1.925 20,779 1.9250 1.01%
2025-06-19 0 1.980 1.920 2.000 1.870 1.980 10,500 20,225 1.9262 1.906 1.848 1.925 1.800 1.906 10,909 1.8540 -1.98%
2025-06-18 0 2.020 2.000 2.030 2.000 2.020 150,000 300,240 2.0016 1.944 1.925 1.954 1.925 1.944 155,840 1.9266 1.00%
2025-06-17 0 2.000 1.990 2.050 2.000 2.020 286,000 594,020 2.0770 1.925 1.915 1.973 1.925 1.944 297,135 1.9992 -0.50%
2025-06-16 0 2.010 2.010 2.050 - - 0 0 - 1.935 1.935 1.973 - - 0 - 0.50%
2025-06-13 0 2.000 1.990 2.000 2.000 2.000 20,000 40,000 2.0000 1.925 1.915 1.925 1.925 1.925 20,779 1.9250 0.00%
2025-06-12 0 2.000 2.000 2.050 - - 0 0 - 1.925 1.925 1.973 - - 0 - 0.00%
2025-06-11 0 2.000 2.000 2.040 - - 0 0 - 1.925 1.925 1.964 - - 0 - 0.50%
2025-06-10 0 1.990 1.990 2.050 1.960 1.960 3,500 6,680 1.9086 1.915 1.915 1.973 1.887 1.887 3,636 1.8370 0.51%
2025-06-09 0 1.980 1.870 2.040 - - 0 0 - 1.906 1.800 1.964 - - 0 - 0.00%
2025-06-06 0 1.980 1.970 2.030 1.980 2.030 122,000 244,600 2.0049 1.906 1.896 1.954 1.906 1.954 126,750 1.9298 -1.98%
2025-06-05 0 2.020 2.010 2.040 2.020 2.030 41,875 84,703 2.0228 1.944 1.935 1.964 1.944 1.954 43,505 1.9470 0.00%
2025-06-04 0 2.020 2.010 2.100 2.010 2.020 56,000 112,760 2.0136 1.944 1.935 2.021 1.935 1.944 58,180 1.9381 0.50%
2025-06-03 0 2.010 2.010 2.020 2.010 2.020 32,500 65,215 2.0066 1.935 1.935 1.944 1.935 1.944 33,765 1.9314 0.50%
2025-06-02 0 2.000 1.990 2.000 1.990 2.000 10,000 19,960 1.9960 1.925 1.915 1.925 1.915 1.925 10,389 1.9212 0.50%
2025-05-30 0 1.990 1.870 1.990 - - 0 0 - 1.915 1.800 1.915 - - 0 - -0.50%
2025-05-29 0 2.000 1.990 2.050 2.000 2.000 20,000 40,000 2.0000 1.925 1.915 1.973 1.925 1.925 20,779 1.9250 0.00%
2025-05-28 0 2.000 1.990 2.000 2.000 2.000 21,000 41,970 1.9986 1.925 1.915 1.925 1.925 1.925 21,818 1.9237 0.00%
2025-05-27 0 2.000 1.990 2.000 1.990 2.000 24,000 47,980 1.9992 1.925 1.915 1.925 1.915 1.925 24,934 1.9242 0.50%
2025-05-26 0 1.990 1.980 1.990 1.990 2.000 41,000 81,750 1.9939 1.915 1.906 1.915 1.915 1.925 42,596 1.9192 3.65%
2025-05-23 0 1.920 1.900 2.000 1.920 1.920 3,125 5,943 1.9018 1.848 1.829 1.925 1.848 1.848 3,247 1.8305 -4.00%
2025-05-22 0 2.000 1.990 2.050 1.990 2.000 56,000 111,940 1.9989 1.925 1.915 1.973 1.915 1.925 58,180 1.9240 0.50%
2025-05-21 0 1.990 1.990 2.030 1.990 2.000 25,500 50,915 1.9967 1.915 1.915 1.954 1.915 1.925 26,493 1.9218 -0.50%
2025-05-20 0 2.000 2.000 2.020 1.990 2.000 71,500 142,770 1.9968 1.925 1.925 1.944 1.915 1.925 74,284 1.9220 0.50%
2025-05-19 0 1.990 1.990 2.000 1.940 1.990 4,259 8,365 1.9641 1.915 1.915 1.925 1.867 1.915 4,425 1.8905 0.51%
2025-05-16 0 1.980 1.980 2.000 - - 31,250 61,750 1.9760 1.906 1.906 1.925 - - 32,467 1.9019 0.00%
2025-05-15 0 1.980 1.980 2.000 1.980 1.980 4,450 8,797 1.9769 1.906 1.906 1.925 1.906 1.906 4,623 1.9028 -1.00%
2025-05-14 0 2.000 1.990 2.040 2.000 2.010 24,000 48,040 2.0017 1.925 1.915 1.964 1.925 1.935 24,934 1.9267 0.00%
2025-05-13 0 2.000 1.990 2.050 2.000 2.010 40,000 80,200 2.0050 1.925 1.915 1.973 1.925 1.935 41,557 1.9299 -0.50%
2025-05-12 0 2.010 2.010 2.050 - - 0 0 - 1.935 1.935 1.973 - - 0 - 0.50%
2025-05-09 0 2.000 1.990 2.000 2.000 2.000 50,000 100,000 2.0000 1.925 1.915 1.925 1.925 1.925 51,947 1.9250 0.50%
2025-05-08 0 1.990 1.990 2.030 - - 0 0 - 1.915 1.915 1.954 - - 0 - 1.02%
2025-05-07 0 1.970 1.970 2.050 1.970 2.020 58,000 115,760 1.9959 1.896 1.896 1.973 1.896 1.944 60,258 1.9211 -1.99%
2025-05-06 0 2.010 2.000 2.010 2.010 2.010 10,000 20,100 2.0100 1.935 1.925 1.935 1.935 1.935 10,389 1.9347 0.50%
2025-05-02 0 2.000 1.990 2.010 - - 0 0 - 1.925 1.915 1.935 - - 0 - 0.00%
2025-04-30 0 2.000 1.990 2.010 - - 0 0 - 1.925 1.915 1.935 - - 0 - 0.00%
2025-04-29 0 2.000 1.900 2.010 2.000 2.010 20,000 40,100 2.0050 1.925 1.829 1.935 1.925 1.935 20,779 1.9299 0.00%
2025-04-28 0 2.000 1.990 2.000 2.000 2.000 44,000 88,000 2.0000 1.925 1.915 1.925 1.925 1.925 45,713 1.9250 0.00%
2025-04-25 0 2.000 1.990 2.020 1.910 2.000 28,336 55,841 1.9707 1.925 1.915 1.944 1.838 1.925 29,439 1.8968 0.50%
2025-04-24 0 1.990 1.980 2.170 1.990 2.040 140,869 281,834 2.0007 1.915 1.906 2.089 1.915 1.964 146,354 1.9257 -1.00%
2025-04-23 0 2.010 1.900 2.030 2.010 2.070 124,000 252,920 2.0397 1.935 1.829 1.954 1.935 1.992 128,828 1.9632 -2.43%
2025-04-22 0 2.060 2.060 2.190 - - 0 0 - 1.983 1.983 2.108 - - 0 - 0.49%
2025-04-17 0 2.050 2.040 2.050 2.030 2.060 36,900 75,483 2.0456 1.973 1.964 1.973 1.954 1.983 38,337 1.9689 0.00%
2025-04-16 0 2.050 1.900 2.180 - - 0 0 - 1.973 1.829 2.098 - - 0 - 0.00%
2025-04-15 0 2.050 2.050 2.070 2.050 2.050 18,000 36,900 2.0500 1.973 1.973 1.992 1.973 1.973 18,701 1.9732 0.00%
2025-04-14 0 2.050 2.030 2.050 - - 0 0 - 1.973 1.954 1.973 - - 0 - 0.00%
2025-04-11 0 2.050 2.040 2.060 2.050 2.060 21,000 42,960 2.0457 1.973 1.964 1.983 1.973 1.983 21,818 1.9691 0.00%
2025-04-10 0 2.050 2.050 2.180 - - 0 0 - 1.973 1.973 2.098 - - 0 - 0.49%
2025-04-09 0 2.040 2.030 2.140 2.040 2.050 25,050 51,160 2.0423 1.964 1.954 2.060 1.964 1.973 26,025 1.9658 0.00%
2025-04-08 0 2.040 2.040 2.170 - - 0 0 - 1.964 1.964 2.089 - - 0 - 0.00%
2025-04-07 0 2.040 2.040 2.180 2.040 2.100 69,000 142,790 2.0694 1.964 1.964 2.098 1.964 2.021 71,686 1.9919 -4.67%
2025-04-03 0 2.140 2.140 2.190 2.130 2.130 3,000 6,340 2.1133 2.060 2.060 2.108 2.050 2.050 3,117 2.0341 0.94%
2025-04-02 0 2.120 2.060 2.190 2.000 2.120 7,400 15,175 2.0507 2.041 1.983 2.108 1.925 2.041 7,688 1.9738 0.00%
2025-04-01 0 2.120 2.110 2.150 2.120 2.140 61,750 131,752 2.1336 2.041 2.031 2.069 2.041 2.060 64,154 2.0537 -0.93%
2025-03-31 0 2.140 2.130 2.180 2.140 2.140 10,000 21,400 2.1400 2.060 2.050 2.098 2.060 2.060 10,389 2.0598 0.00%
2025-03-28 0 2.140 1.900 2.140 2.140 2.140 116,000 249,260 2.1488 2.060 1.829 2.060 2.060 2.060 120,516 2.0683 0.47%
2025-03-27 0 2.130 2.100 2.140 2.130 2.140 40,900 87,020 2.1276 2.050 2.021 2.060 2.050 2.060 42,492 2.0479 -0.47%
2025-03-26 0 2.140 2.140 2.180 2.130 2.130 20,000 42,600 2.1300 2.060 2.060 2.098 2.050 2.050 20,779 2.0502 0.94%
2025-03-25 0 2.120 2.110 2.190 2.120 2.140 62,000 132,080 2.1303 2.041 2.031 2.108 2.041 2.060 64,414 2.0505 -0.47%
2025-03-24 0 2.130 2.110 2.140 2.130 2.130 20,000 42,600 2.1300 2.050 2.031 2.060 2.050 2.050 20,779 2.0502 1.43%
2025-03-21 0 2.100 2.100 2.170 - - 0 0 - 2.021 2.021 2.089 - - 0 - 0.48%
2025-03-20 0 2.090 2.100 2.190 - - 0 0 - 2.012 2.021 2.108 - - 0 - 1.46%
2025-03-19 0 2.060 2.060 2.190 - - 0 0 - 1.983 1.983 2.108 - - 0 - 0.49%
2025-03-18 0 2.050 2.050 2.180 2.040 2.050 55,489 113,621 2.0476 1.973 1.973 2.098 1.964 1.973 57,649 1.9709 0.99%
2025-03-17 0 2.030 2.030 2.050 - - 0 0 - 1.954 1.954 1.973 - - 0 - 0.00%
2025-03-14 0 2.030 2.030 2.050 2.030 2.030 4,000 8,120 2.0300 1.954 1.954 1.973 1.954 1.954 4,156 1.9539 0.00%
2025-03-13 0 2.030 2.030 2.050 2.030 2.030 5,000 10,110 2.0220 1.954 1.954 1.973 1.954 1.954 5,195 1.9462 0.00%
2025-03-12 0 2.030 2.020 2.050 2.030 2.030 130,000 263,900 2.0300 1.954 1.944 1.973 1.954 1.954 135,061 1.9539 1.50%
2025-03-11 0 2.000 2.000 2.190 2.000 2.010 17,600 35,205 2.0003 1.925 1.925 2.108 1.925 1.935 18,285 1.9253 -0.50%
2025-03-10 0 2.010 2.010 2.190 2.000 2.000 6,400 12,788 1.9981 1.935 1.935 2.108 1.925 1.925 6,649 1.9232 0.00%
2025-03-07 0 2.010 2.000 2.190 - - 0 0 - 1.935 1.925 2.108 - - 0 - 0.00%
2025-03-06 0 2.010 2.010 2.190 2.000 2.010 32,000 64,280 2.0088 1.935 1.935 2.108 1.925 1.935 33,246 1.9335 1.01%
2025-03-05 0 1.990 1.980 1.990 1.990 2.000 22,500 44,810 1.9916 1.915 1.906 1.915 1.915 1.925 23,376 1.9169 -0.50%
2025-03-04 0 2.000 2.000 2.190 2.000 2.000 2,250 4,485 1.9933 1.925 1.925 2.108 1.925 1.925 2,338 1.9186 0.00%
2025-03-03 0 2.000 1.980 2.040 2.000 2.020 36,000 72,360 2.0100 1.925 1.906 1.964 1.925 1.944 37,402 1.9347 -0.99%
2025-02-28 0 2.020 2.000 2.040 - - 0 0 - 1.944 1.925 1.964 - - 0 - 0.00%
2025-02-27 0 2.020 2.020 2.040 1.990 2.020 22,600 45,014 1.9918 1.944 1.944 1.964 1.915 1.944 23,480 1.9171 0.50%
2025-02-26 0 2.010 2.000 2.010 2.010 2.020 31,250 62,765 2.0085 1.935 1.925 1.935 1.935 1.944 32,467 1.9332 0.00%
2025-02-25 0 2.010 2.000 2.090 - - 0 0 - 1.935 1.925 2.012 - - 0 - 0.00%
2025-02-24 0 2.010 2.000 2.090 2.010 2.010 38,000 76,380 2.0100 1.935 1.925 2.012 1.935 1.935 39,480 1.9347 0.50%
2025-02-21 0 2.000 1.990 2.090 1.920 2.000 18,600 36,562 1.9657 1.925 1.915 2.012 1.848 1.925 19,324 1.8920 -1.96%
2025-02-20 0 2.040 2.040 2.050 2.040 2.040 6,300 12,688 2.0140 1.964 1.964 1.973 1.964 1.964 6,545 1.9385 0.49%
2025-02-19 0 2.030 2.030 2.060 2.030 2.060 34,000 69,620 2.0476 1.954 1.954 1.983 1.954 1.983 35,324 1.9709 -1.93%
2025-02-18 0 2.070 2.040 2.070 2.050 2.070 31,500 64,855 2.0589 1.992 1.964 1.992 1.973 1.992 32,726 1.9817 0.49%
2025-02-17 0 2.060 2.050 2.060 2.060 2.070 38,000 78,380 2.0626 1.983 1.973 1.983 1.983 1.992 39,480 1.9853 0.00%
2025-02-14 0 2.060 2.060 2.070 2.060 2.080 26,750 55,112 2.0603 1.983 1.983 1.992 1.983 2.002 27,791 1.9831 -0.48%
2025-02-13 0 2.070 2.070 2.090 2.070 2.100 69,028 144,386 2.0917 1.992 1.992 2.012 1.992 2.021 71,716 2.0133 -1.43%
2025-02-12 0 2.100 2.070 2.160 2.080 2.100 23,600 49,194 2.0845 2.021 1.992 2.079 2.002 2.021 24,519 2.0064 0.96%
2025-02-11 0 2.080 2.020 2.080 2.020 2.080 11,500 23,650 2.0565 2.002 1.944 2.002 1.944 2.002 11,948 1.9795 1.96%
2025-02-10 0 2.040 2.020 2.100 - - 500 990 1.9800 1.964 1.944 2.021 - - 519 1.9058 0.00%
2025-02-07 0 2.040 2.030 2.090 2.040 2.090 60,000 123,900 2.0650 1.964 1.954 2.012 1.964 2.012 62,336 1.9876 -0.97%
2025-02-06 0 2.060 2.020 2.060 2.030 2.060 32,000 65,320 2.0413 1.983 1.944 1.983 1.954 1.983 33,246 1.9648 0.00%
2025-02-05 0 2.060 2.050 2.170 2.060 2.060 5,400 11,077 2.0513 1.983 1.973 2.089 1.983 1.983 5,610 1.9744 0.49%
2025-02-04 0 2.050 2.040 2.180 2.050 2.050 6,500 13,235 2.0362 1.973 1.964 2.098 1.973 1.973 6,753 1.9598 -1.44%
2025-02-03 0 2.080 2.010 2.180 - - 0 0 - 2.002 1.935 2.098 - - 0 - 0.00%
2025-01-28 0 2.080 1.920 2.190 2.080 2.090 20,000 41,700 2.0850 2.002 1.848 2.108 2.002 2.012 20,779 2.0069 1.46%
2025-01-27 0 2.050 1.990 2.070 2.000 2.070 46,500 95,275 2.0489 1.973 1.915 1.992 1.925 1.992 48,310 1.9721 0.00%
2025-01-24 0 2.050 1.920 2.050 2.040 2.050 6,000 12,260 2.0433 1.973 1.848 1.973 1.964 1.973 6,234 1.9668 -0.97%
2025-01-23 0 2.070 1.970 2.190 2.050 2.070 66,000 135,850 2.0583 1.992 1.896 2.108 1.973 1.992 68,570 1.9812 0.98%
2025-01-22 0 2.050 2.000 2.180 - - 0 0 - 1.973 1.925 2.098 - - 0 - 0.00%
2025-01-21 0 2.050 2.050 2.190 2.010 2.010 3,400 6,799 1.9997 1.973 1.973 2.108 1.935 1.935 3,532 1.9248 0.49%
2025-01-20 0 2.040 2.010 2.160 - - 1,800 3,582 1.9900 1.964 1.935 2.079 - - 1,870 1.9154 0.00%
2025-01-17 0 2.040 2.040 2.180 2.030 2.040 9,750 19,800 2.0308 1.964 1.964 2.098 1.954 1.964 10,130 1.9547 -1.92%
2025-01-16 0 2.080 1.950 2.100 1.960 2.080 87,200 172,852 1.9822 2.002 1.877 2.021 1.887 2.002 90,595 1.9080 6.67%
2025-01-15 0 1.950 1.950 2.000 1.930 1.950 53,700 103,930 1.9354 1.877 1.877 1.925 1.858 1.877 55,791 1.8629 -1.52%
2025-01-14 0 1.980 1.970 1.980 1.980 2.000 40,000 79,340 1.9835 1.906 1.896 1.906 1.906 1.925 41,557 1.9092 0.00%
2025-01-13 0 1.980 1.970 1.980 1.970 1.980 6,900 13,595 1.9703 1.906 1.896 1.906 1.896 1.906 7,169 1.8965 0.00%
2025-01-10 0 1.980 1.970 1.980 1.970 1.980 20,000 39,520 1.9760 1.906 1.896 1.906 1.896 1.906 20,779 1.9019 0.51%
2025-01-09 0 1.970 1.970 1.980 1.970 1.990 62,500 123,880 1.9821 1.896 1.896 1.906 1.896 1.915 64,933 1.9078 -1.01%
2025-01-08 0 1.990 1.920 1.990 - - 0 0 - 1.915 1.848 1.915 - - 0 - -0.50%
2025-01-07 0 2.000 2.000 2.070 1.990 2.000 40,000 79,800 1.9950 1.925 1.925 1.992 1.915 1.925 41,557 1.9202 0.50%
2025-01-06 0 1.990 1.920 2.100 - - 0 0 - 1.915 1.848 2.021 - - 0 - 0.00%
2025-01-03 0 1.990 1.990 2.020 1.990 2.010 62,000 124,180 2.0029 1.915 1.915 1.944 1.915 1.935 64,414 1.9278 1.02%
2025-01-02 0 1.970 1.960 1.970 1.980 2.000 60,000 119,400 1.9900 1.896 1.887 1.896 1.906 1.925 62,336 1.9154 -2.48%
2024-12-31 0 2.020 2.000 2.050 - - 500 980 1.9600 1.944 1.925 1.973 - - 519 1.8865 0.00%
2024-12-30 0 2.020 2.000 2.020 1.990 2.020 19,550 39,123 2.0012 1.944 1.925 1.944 1.915 1.944 20,311 1.9262 0.00%
2024-12-27 0 2.020 2.000 2.050 - - 0 0 - 1.944 1.925 1.973 - - 0 - 0.00%
2024-12-24 0 2.020 1.900 2.090 - - 0 0 - 1.944 1.829 2.012 - - 0 - 0.00%
2024-12-23 0 2.020 2.020 2.080 2.000 2.000 17,000 33,940 1.9965 1.944 1.944 2.002 1.925 1.925 17,662 1.9217 0.00%
2024-12-20 0 2.020 1.950 2.080 - - 0 0 - 1.944 1.877 2.002 - - 0 - 0.00%
2024-12-19 0 2.020 1.990 2.070 - - 0 0 - 1.944 1.915 1.992 - - 0 - 0.00%
2024-12-18 0 2.020 2.010 2.020 2.000 2.020 60,000 120,700 2.0117 1.944 1.935 1.944 1.925 1.944 62,336 1.9363 1.00%
2024-12-17 0 2.000 2.000 2.070 - - 500 980 1.9600 1.925 1.925 1.992 - - 519 1.8865 0.00%
2024-12-16 0 2.000 2.000 2.080 2.000 2.030 83,000 167,160 2.0140 1.925 1.925 2.002 1.925 1.954 86,232 1.9385 -1.48%
2024-12-13 0 2.030 2.030 2.050 2.010 2.030 14,000 28,340 2.0243 1.954 1.954 1.973 1.935 1.954 14,545 1.9484 0.50%
2024-12-12 0 2.020 2.010 2.080 2.020 2.020 23,086 46,570 2.0172 1.944 1.935 2.002 1.944 1.944 23,985 1.9416 1.00%
2024-12-11 0 2.000 1.990 2.040 1.980 2.040 53,750 107,732 2.0043 1.925 1.915 1.964 1.906 1.964 55,843 1.9292 0.50%
2024-12-10 0 1.990 1.990 2.020 1.990 2.000 18,000 35,920 1.9956 1.915 1.915 1.944 1.915 1.925 18,701 1.9208 1.02%
2024-12-09 0 1.970 1.960 2.000 1.970 2.030 113,600 226,932 1.9976 1.896 1.887 1.925 1.896 1.954 118,023 1.9228 -1.99%
2024-12-06 0 2.010 2.000 2.100 1.980 2.090 87,600 175,071 1.9985 1.935 1.925 2.021 1.906 2.012 91,011 1.9236 0.50%
2024-12-05 0 2.000 1.980 2.050 1.990 2.020 126,500 253,040 2.0003 1.925 1.906 1.973 1.915 1.944 131,425 1.9254 1.01%
2024-12-04 0 1.980 1.970 2.020 1.980 2.030 68,000 136,380 2.0056 1.906 1.896 1.944 1.906 1.954 70,648 1.9304 -2.94%
2024-12-03 0 2.040 2.020 2.070 2.010 2.040 24,000 48,460 2.0192 1.964 1.944 1.992 1.935 1.964 24,934 1.9435 -3.32%
2024-12-02 0 2.110 2.050 2.180 2.080 2.190 48,250 101,910 2.1121 2.031 1.973 2.098 2.002 2.108 50,129 2.0330 -2.31%
2024-11-29 0 2.160 2.080 2.160 2.050 2.200 24,400 50,640 2.0754 2.079 2.002 2.079 1.973 2.118 25,350 1.9976 3.85%
2024-11-28 0 2.080 2.010 2.140 - - 0 0 - 2.002 1.935 2.060 - - 0 - 0.00%
2024-11-27 0 2.080 2.050 2.080 2.000 2.190 75,500 157,045 2.0801 2.002 1.973 2.002 1.925 2.108 78,440 2.0021 -1.42%
2024-11-26 0 2.110 2.030 2.110 2.030 2.130 24,500 50,320 2.0539 2.031 1.954 2.031 1.954 2.050 25,454 1.9769 0.96%
2024-11-25 0 2.090 2.040 2.090 2.050 2.190 78,200 162,971 2.0840 2.012 1.964 2.012 1.973 2.108 81,245 2.0059 -2.34%
2024-11-22 0 2.140 2.090 2.180 2.100 2.190 146,000 310,285 2.1252 2.060 2.012 2.098 2.021 2.108 151,684 2.0456 0.00%
2024-11-21 0 2.140 1.980 2.200 - - 0 0 - 2.060 1.906 2.118 - - 0 - 0.00%
2024-11-20 0 2.140 1.960 2.180 - - 1,500 3,120 2.0800 2.060 1.887 2.098 - - 1,558 2.0021 0.00%
2024-11-19 0 2.140 2.130 2.200 2.000 2.170 81,500 174,355 2.1393 2.060 2.050 2.118 1.925 2.089 84,673 2.0592 -0.93%
2024-11-18 0 2.160 2.160 2.200 2.120 2.190 23,726 50,879 2.1444 2.079 2.079 2.118 2.041 2.108 24,650 2.0641 0.93%
2024-11-15 0 2.140 2.140 - 2.000 2.100 5,575 11,539 2.0698 2.060 2.060 - 1.925 2.021 5,792 1.9922 -1.83%
2024-11-14 0 2.180 2.180 2.270 2.180 2.480 86,250 193,121 2.2391 2.098 2.098 2.185 2.098 2.387 89,608 2.1552 -12.10%
2024-11-13 0 2.480 2.300 2.480 2.120 2.700 27,700 61,404 2.2168 2.387 2.214 2.387 2.041 2.599 28,778 2.1337 16.98%
2024-11-12 0 2.120 2.050 2.130 2.030 2.140 29,176 59,737 2.0475 2.041 1.973 2.050 1.954 2.060 30,312 1.9707 5.47%
2024-11-11 0 2.010 2.010 2.140 1.970 2.150 450 943 2.0956 1.935 1.935 2.060 1.896 2.069 468 2.0170 -6.51%
2024-11-08 0 2.150 2.090 2.150 2.100 2.200 10,600 22,679 2.1395 2.069 2.012 2.069 2.021 2.118 11,013 2.0593 5.91%
2024-11-07 0 2.030 2.130 2.160 1.980 2.170 153,650 314,181 2.0448 1.954 2.050 2.079 1.906 2.089 159,632 1.9682 -2.87%
2024-11-06 0 2.090 1.930 2.090 1.920 2.100 16,550 31,993 1.9331 2.012 1.858 2.012 1.848 2.021 17,194 1.8607 1.95%
2024-11-05 0 2.050 2.020 2.050 2.000 2.200 10,400 20,822 2.0021 1.973 1.944 1.973 1.925 2.118 10,805 1.9271 -1.91%
2024-11-04 0 2.090 1.890 2.090 1.870 2.090 1,550 3,043 1.9632 2.012 1.819 2.012 1.800 2.012 1,610 1.8897 0.00%
2024-11-01 0 2.090 1.960 2.100 1.990 2.310 4,600 9,841 2.1393 2.012 1.887 2.021 1.915 2.223 4,779 2.0592 6.63%
2024-10-31 0 0.098 0.097 0.098 0.097 0.109 1,763,000 172,901 0.0981 1.887 1.867 1.887 1.867 2.098 91,582 1.8879 -10.91%
2024-10-30 0 0.110 0.096 0.110 0.090 0.111 1,531,000 145,030 0.0947 2.118 1.848 2.118 1.733 2.137 79,530 1.8236 17.02%
2024-10-29 0 0.094 0.094 0.096 0.091 0.095 570,000 53,079 0.0931 1.810 1.810 1.848 1.752 1.829 29,610 1.7926 2.17%
2024-10-28 0 0.092 0.092 0.093 0.090 0.096 1,221,000 112,053 0.0918 1.771 1.771 1.790 1.733 1.848 63,427 1.7666 -3.16%
2024-10-25 0 0.095 0.091 0.096 0.091 0.095 1,461,500 135,617 0.0928 1.829 1.752 1.848 1.752 1.829 75,920 1.7863 1.06%
2024-10-24 0 0.094 0.094 0.095 0.091 0.095 842,000 77,501 0.0920 1.810 1.810 1.829 1.752 1.829 43,739 1.7719 0.00%
2024-10-23 0 0.094 0.093 0.094 0.093 0.098 707,000 66,874 0.0946 1.810 1.790 1.810 1.790 1.887 36,726 1.8209 2.17%
2024-10-22 0 0.092 0.092 0.093 0.090 0.098 3,847,000 359,823 0.0935 1.771 1.771 1.790 1.733 1.887 199,839 1.8006 0.00%
2024-10-21 0 0.092 0.092 0.094 0.091 0.099 1,020,000 96,278 0.0944 1.771 1.771 1.810 1.752 1.906 52,986 1.8171 -5.15%
2024-10-18 0 0.097 0.092 0.097 0.089 0.098 3,208,000 297,804 0.0928 1.867 1.771 1.867 1.713 1.887 166,645 1.7871 7.78%
2024-10-17 0 0.090 0.090 0.092 0.085 0.095 7,702,891 692,530 0.0899 1.733 1.733 1.771 1.636 1.829 400,140 1.7307 0.00%
2024-10-16 0 0.090 0.090 0.091 0.087 0.099 10,124,289 926,852 0.0915 1.733 1.733 1.752 1.675 1.906 525,924 1.7623 0.00%
2024-10-15 0 0.090 0.090 0.091 0.079 0.124 60,138,375 6,023,070 0.1002 1.733 1.733 1.752 1.521 2.387 3,123,991 1.9280 18.42%
2024-10-14 0 0.076 0.076 0.081 0.076 0.081 1,433,000 112,806 0.0787 1.463 1.463 1.559 1.463 1.559 74,440 1.5154 -6.17%
2024-10-10 0 0.081 0.080 0.081 0.078 0.081 1,480,000 118,578 0.0801 1.559 1.540 1.559 1.502 1.559 76,881 1.5424 3.85%
2024-10-09 0 0.078 0.076 0.078 0.076 0.078 390,000 30,412 0.0780 1.502 1.463 1.502 1.463 1.502 20,259 1.5011 1.30%
2024-10-08 0 0.077 0.077 0.078 0.077 0.083 2,902,000 228,917 0.0789 1.482 1.482 1.502 1.482 1.598 150,749 1.5185 -7.23%
2024-10-07 0 0.083 0.080 0.083 0.073 0.083 2,828,000 225,054 0.0796 1.598 1.540 1.598 1.405 1.598 146,905 1.5320 2.47%
2024-10-04 0 0.081 0.078 0.081 0.079 0.084 2,628,000 213,367 0.0812 1.559 1.502 1.559 1.521 1.617 136,516 1.5629 8.00%
2024-10-03 0 0.075 0.075 0.076 0.075 0.089 2,238,000 173,761 0.0776 1.444 1.444 1.463 1.444 1.713 116,257 1.4946 -9.64%
2024-10-02 0 0.083 0.080 0.083 0.076 0.084 4,803,000 372,115 0.0775 1.598 1.540 1.598 1.463 1.617 249,500 1.4914 6.41%
2024-09-30 0 0.078 0.078 0.079 0.075 0.078 3,234,000 248,392 0.0768 1.502 1.502 1.521 1.444 1.502 167,996 1.4786 -6.02%
2024-09-27 0 0.083 0.080 0.083 0.078 0.084 1,769,000 141,085 0.0798 1.598 1.540 1.598 1.502 1.617 91,894 1.5353 3.75%
2024-09-26 0 0.080 0.080 0.082 0.078 0.083 4,103,684 330,403 0.0805 1.540 1.540 1.579 1.502 1.598 213,173 1.5499 -11.11%
2024-09-25 0 0.090 0.082 0.090 0.081 0.090 654,500 54,946 0.0840 1.733 1.579 1.733 1.559 1.733 33,999 1.6161 2.27%
2024-09-24 0 0.088 0.088 0.090 0.081 0.089 154,000 13,558 0.0880 1.694 1.694 1.733 1.559 1.713 8,000 1.6948 8.64%
2024-09-23 0 0.081 0.081 0.090 0.081 0.083 320,000 26,040 0.0814 1.559 1.559 1.733 1.559 1.598 16,623 1.5665 -5.81%
2024-09-20 0 0.086 0.082 0.086 - - 0 0 - 1.656 1.579 1.656 - - 0 - 0.00%
2024-09-19 0 0.086 0.083 0.090 0.085 0.086 82,000 7,049 0.0860 1.656 1.598 1.733 1.636 1.656 4,260 1.6548 1.18%
2024-09-17 0 0.085 0.080 0.085 - - 0 0 - 1.636 1.540 1.636 - - 0 - 0.00%
2024-09-16 0 0.085 0.082 0.090 - - 0 0 - 1.636 1.579 1.733 - - 0 - 0.00%
2024-09-13 0 0.085 0.084 0.090 - - 0 0 - 1.636 1.617 1.733 - - 0 - 0.00%
2024-09-12 0 0.085 0.081 0.089 0.085 0.085 17,000 1,445 0.0850 1.636 1.559 1.713 1.636 1.636 883 1.6363 3.66%
2024-09-11 0 0.082 0.081 0.089 0.082 0.094 52,000 4,276 0.0822 1.579 1.559 1.713 1.579 1.810 2,701 1.5830 -1.20%
2024-09-10 0 0.083 0.080 0.083 - - 0 0 - 1.598 1.540 1.598 - - 0 - 0.00%
2024-09-09 0 0.083 0.082 0.083 0.083 0.086 102,000 8,472 0.0831 1.598 1.579 1.598 1.598 1.656 5,299 1.5989 -6.74%
2024-09-05 0 0.089 0.083 0.089 - - 0 0 - 1.713 1.598 1.713 - - 0 - 0.00%
2024-09-04 0 0.089 0.083 0.089 - - 0 0 - 1.713 1.598 1.713 - - 0 - 0.00%
2024-09-03 0 0.089 0.084 0.089 - - 0 0 - 1.713 1.617 1.713 - - 0 - 0.00%
2024-09-02 0 0.089 0.084 0.089 0.084 0.091 1,140,000 98,112 0.0861 1.713 1.617 1.713 1.617 1.752 59,219 1.6568 -2.20%
2024-08-30 0 0.091 0.085 0.092 0.085 0.105 1,647,000 142,692 0.0866 1.752 1.636 1.771 1.636 2.021 85,556 1.6678 -4.21%
2024-08-29 0 0.095 0.088 0.098 - - 0 0 - 1.829 1.694 1.887 - - 0 - 0.00%
2024-08-28 0 0.095 0.093 0.095 0.093 0.097 826,000 77,868 0.0943 1.829 1.790 1.829 1.790 1.867 42,908 1.8148 5.56%
2024-08-27 0 0.090 0.087 0.092 0.088 0.100 1,707,000 156,178 0.0915 1.733 1.675 1.771 1.694 1.925 88,673 1.7613 -10.00%
2024-08-26 0 0.100 0.095 0.100 - - 0 0 - 1.925 1.829 1.925 - - 0 - 0.00%
2024-08-23 0 0.100 0.095 0.105 - - 0 0 - 1.925 1.829 2.021 - - 0 - 0.00%
2024-08-22 0 0.100 0.095 0.105 - - 0 0 - 1.925 1.829 2.021 - - 0 - 0.00%
2024-08-21 0 0.100 0.095 0.105 - - 0 0 - 1.925 1.829 2.021 - - 0 - 0.00%
2024-08-20 0 0.100 0.095 0.108 - - 0 0 - 1.925 1.829 2.079 - - 0 - 0.00%
2024-08-19 0 0.100 0.095 0.103 - - 0 0 - 1.925 1.829 1.983 - - 0 - 0.00%
2024-08-16 0 0.100 0.095 0.100 0.096 0.100 273,000 27,162 0.0995 1.925 1.829 1.925 1.848 1.925 14,181 1.9153 2.04%
2024-08-15 0 0.098 0.098 0.107 - - 0 0 - 1.887 1.887 2.060 - - 0 - 0.00%
2024-08-14 0 0.098 0.098 0.107 - - 0 0 - 1.887 1.887 2.060 - - 0 - 0.00%
2024-08-13 0 0.098 0.098 0.107 - - 0 0 - 1.887 1.887 2.060 - - 0 - 0.00%
2024-08-12 0 0.098 0.098 0.106 0.098 0.101 118,500 11,846 0.1000 1.887 1.887 2.041 1.887 1.944 6,156 1.9244 -2.00%
2024-08-09 0 0.100 0.098 0.108 - - 0 0 - 1.925 1.887 2.079 - - 0 - 0.00%
2024-08-08 0 0.100 0.098 0.108 - - 0 0 - 1.925 1.887 2.079 - - 0 - 0.00%
2024-08-07 0 0.100 0.098 0.109 - - 0 0 - 1.925 1.887 2.098 - - 0 - 0.00%
2024-08-06 0 0.100 0.098 0.109 - - 0 0 - 1.925 1.887 2.098 - - 0 - 0.00%
2024-08-05 0 0.100 0.100 0.105 0.100 0.101 391,000 39,150 0.1001 1.925 1.925 2.021 1.925 1.944 20,311 1.9275 -0.99%
2024-08-02 0 0.101 0.100 0.108 0.100 0.101 416,000 41,605 0.1000 1.944 1.925 2.079 1.925 1.944 21,610 1.9253 3.06%
2024-08-01 0 0.098 0.098 0.104 0.098 0.104 190,000 19,399 0.1021 1.887 1.887 2.002 1.887 2.002 9,870 1.9655 -7.55%
2024-07-31 0 0.106 0.099 0.110 - - 0 0 - 2.041 1.906 2.118 - - 0 - 0.00%
2024-07-30 0 0.106 0.106 0.110 0.099 0.104 101,000 10,499 0.1040 2.041 2.041 2.118 1.906 2.002 5,247 2.0011 1.92%
2024-07-29 0 0.104 0.104 0.111 0.098 0.104 316,000 32,224 0.1020 2.002 2.002 2.137 1.887 2.002 16,415 1.9631 4.00%
2024-07-26 0 0.100 0.100 0.111 0.097 0.105 13,000 1,357 0.1044 1.925 1.925 2.137 1.867 2.021 675 2.0095 -4.76%
2024-07-25 0 0.105 0.100 0.105 0.100 0.108 235,000 23,640 0.1006 2.021 1.925 2.021 1.925 2.079 12,207 1.9365 1.94%
2024-07-24 0 0.103 0.100 0.103 0.098 0.105 415,000 41,567 0.1002 1.983 1.925 1.983 1.887 2.021 21,558 1.9282 1.98%
2024-07-23 0 0.101 0.097 0.102 0.096 0.110 277,500 27,666 0.0997 1.944 1.867 1.964 1.848 2.118 14,415 1.9192 -4.72%
2024-07-22 0 0.106 0.106 0.120 - - 0 0 - 2.041 2.041 2.310 - - 0 - 1.92%
2024-07-19 0 0.104 0.102 0.104 0.103 0.104 68,000 7,050 0.1037 2.002 1.964 2.002 1.983 2.002 3,532 1.9958 -4.59%
2024-07-18 0 0.109 0.103 0.113 - - 0 0 - 2.098 1.983 2.175 - - 0 - 0.00%
2024-07-17 0 0.109 0.109 0.113 0.103 0.111 13,000 1,355 0.1042 2.098 2.098 2.175 1.983 2.137 675 2.0065 -2.68%
2024-07-16 0 0.112 0.101 0.112 - - 0 0 - 2.156 1.944 2.156 - - 0 - 0.00%
2024-07-15 0 0.112 0.103 0.112 - - 0 0 - 2.156 1.983 2.156 - - 0 - 0.00%
2024-07-12 0 0.112 0.107 0.114 0.103 0.113 191,000 20,975 0.1098 2.156 2.060 2.195 1.983 2.175 9,922 2.1140 6.67%
2024-07-11 0 0.105 0.101 0.110 0.105 0.110 145,000 15,240 0.1051 2.021 1.944 2.118 2.021 2.118 7,532 2.0233 5.00%
2024-07-10 0 0.100 0.100 0.118 0.100 0.112 980,250 100,078 0.1021 1.925 1.925 2.272 1.925 2.156 50,921 1.9654 -9.09%
2024-07-09 0 0.110 0.105 0.112 0.100 0.110 649,000 69,554 0.1072 2.118 2.021 2.156 1.925 2.118 33,713 2.0631 4.76%
2024-07-08 0 0.105 0.101 0.111 0.100 0.113 1,542,000 165,872 0.1076 2.021 1.944 2.137 1.925 2.175 80,102 2.0708 -11.02%
2024-07-05 0 0.118 0.113 0.123 - - 0 0 - 2.272 2.175 2.368 - - 0 - 0.00%
2024-07-04 0 0.118 0.113 0.118 0.116 0.118 46,000 5,350 0.1163 2.272 2.175 2.272 2.233 2.272 2,390 2.2389 1.72%
2024-07-03 0 0.116 0.113 0.120 - - 0 0 - 2.233 2.175 2.310 - - 0 - 0.00%
2024-07-02 0 0.116 0.114 0.124 - - 0 0 - 2.233 2.195 2.387 - - 0 - 0.00%
2024-06-28 0 0.116 0.112 0.124 - - 0 0 - 2.233 2.156 2.387 - - 0 - 0.00%
2024-06-27 0 0.116 0.110 0.124 - - 0 0 - 2.233 2.118 2.387 - - 0 - 0.00%
2024-06-26 0 0.116 0.112 0.116 - - 0 0 - 2.233 2.156 2.233 - - 0 - 0.00%
2024-06-25 0 0.116 0.116 0.124 0.116 0.122 65,000 7,924 0.1219 2.233 2.233 2.387 2.233 2.349 3,377 2.3468 0.00%
2024-06-24 0 0.116 0.116 0.122 0.112 0.115 76,000 8,563 0.1127 2.233 2.233 2.349 2.156 2.214 3,948 2.1690 3.57%
2024-06-21 0 0.112 0.109 0.124 0.112 0.115 10,000 1,125 0.1125 2.156 2.098 2.387 2.156 2.214 519 2.1657 -0.88%
2024-06-20 0 0.113 0.113 0.124 - - 0 0 - 2.175 2.175 2.387 - - 0 - 0.89%
2024-06-19 0 0.112 0.115 0.120 0.112 0.119 104,000 12,086 0.1162 2.156 2.214 2.310 2.156 2.291 5,402 2.2371 -4.27%
2024-06-18 0 0.117 0.111 0.118 0.110 0.117 1,155,000 129,290 0.1119 2.252 2.137 2.272 2.118 2.252 59,998 2.1549 1.74%
2024-06-17 0 0.115 0.111 0.127 - - 0 0 - 2.214 2.137 2.445 - - 0 - 0.00%
2024-06-14 0 0.115 0.115 0.123 0.114 0.115 601,000 68,849 0.1146 2.214 2.214 2.368 2.195 2.214 31,220 2.2053 0.88%
2024-06-13 0 0.114 0.114 0.126 0.112 0.118 217,000 25,508 0.1175 2.195 2.195 2.426 2.156 2.272 11,272 2.2629 -2.56%
2024-06-12 0 0.117 0.111 0.118 0.111 0.120 95,500 10,984 0.1150 2.252 2.137 2.272 2.137 2.310 4,961 2.2141 -2.50%
2024-06-11 0 0.120 0.119 0.121 0.119 0.119 15,000 1,785 0.1190 2.310 2.291 2.329 2.291 2.291 779 2.2908 -0.83%
2024-06-07 0 0.121 0.120 0.126 - - 0 0 - 2.329 2.310 2.426 - - 0 - 0.00%
2024-06-06 0 0.121 0.120 0.130 - - 0 0 - 2.329 2.310 2.503 - - 0 - 0.00%
2024-06-05 0 0.121 0.121 0.126 - - 0 0 - 2.329 2.329 2.426 - - 0 - 0.00%
2024-06-04 0 0.121 0.121 0.130 0.121 0.125 45,000 5,549 0.1233 2.329 2.329 2.503 2.329 2.406 2,338 2.3738 1.68%
2024-06-03 0 0.119 0.119 0.130 0.119 0.130 32,000 4,069 0.1272 2.291 2.291 2.503 2.291 2.503 1,662 2.4478 -2.46%
2024-05-31 0 0.122 0.122 0.128 0.122 0.122 44,000 5,368 0.1220 2.349 2.349 2.464 2.349 2.349 2,286 2.3486 0.00%
2024-05-30 0 0.122 0.120 0.135 - - 0 0 - 2.349 2.310 2.599 - - 0 - 0.00%
2024-05-29 0 0.122 0.120 0.122 0.119 0.122 157,000 18,991 0.1210 2.349 2.310 2.349 2.291 2.349 8,156 2.3286 -2.40%
2024-05-28 0 0.125 0.120 0.135 - - 0 0 - 2.406 2.310 2.599 - - 0 - 0.00%
2024-05-27 0 0.125 0.125 0.135 0.120 0.125 55,000 6,750 0.1227 2.406 2.406 2.599 2.310 2.406 2,857 2.3626 0.00%
2024-05-24 0 0.125 0.122 0.135 - - 0 0 - 2.406 2.349 2.599 - - 0 - 0.00%
2024-05-23 0 0.125 0.121 0.125 - - 0 0 - 2.406 2.329 2.406 - - 0 - 0.00%
2024-05-22 0 0.125 0.122 0.128 - - 0 0 - 2.406 2.349 2.464 - - 0 - 0.00%
2024-05-21 0 0.125 0.121 0.135 - - 0 0 - 2.406 2.329 2.599 - - 0 - 0.00%
2024-05-20 0 0.125 0.125 0.133 0.121 0.125 508,000 63,316 0.1246 2.406 2.406 2.560 2.329 2.406 26,389 2.3993 1.63%
2024-05-17 0 0.123 0.121 0.125 0.120 0.134 865,000 104,581 0.1209 2.368 2.329 2.406 2.310 2.580 44,934 2.3274 -7.52%
2024-05-16 0 0.133 0.120 0.133 0.133 0.135 128,000 17,188 0.1343 2.560 2.310 2.560 2.560 2.599 6,649 2.5850 6.40%
2024-05-14 0 0.125 0.120 0.135 0.123 0.125 76,000 9,372 0.1233 2.406 2.310 2.599 2.368 2.406 3,948 2.3739 1.63%
2024-05-13 0 0.123 0.120 0.125 0.123 0.123 213,000 26,199 0.1230 2.368 2.310 2.406 2.368 2.368 11,065 2.3678 2.50%
2024-05-10 0 0.120 0.120 0.135 - - 0 0 - 2.310 2.310 2.599 - - 0 - 0.00%
2024-05-09 0 0.120 0.119 0.128 - - 0 0 - 2.310 2.291 2.464 - - 0 - 0.00%
2024-05-08 0 0.120 0.119 0.135 - - 0 0 - 2.310 2.291 2.599 - - 0 - 0.00%
2024-05-07 0 0.120 0.120 0.135 0.120 0.121 668,000 80,506 0.1205 2.310 2.310 2.599 2.310 2.329 34,700 2.3200 -4.00%
2024-05-06 0 0.125 0.115 0.135 0.125 0.125 54,000 6,750 0.1250 2.406 2.214 2.599 2.406 2.406 2,805 2.4063 0.00%
2024-05-03 0 0.125 0.118 0.125 0.115 0.125 48,000 5,800 0.1208 2.406 2.272 2.406 2.214 2.406 2,493 2.3261 0.81%
2024-05-02 0 0.124 0.124 0.136 0.124 0.124 48,000 5,952 0.1240 2.387 2.387 2.618 2.387 2.387 2,493 2.3871 -0.80%
2024-04-30 0 0.125 0.120 0.125 0.125 0.125 38,000 4,750 0.1250 2.406 2.310 2.406 2.406 2.406 1,974 2.4063 1.63%
2024-04-29 0 0.123 0.120 0.124 0.123 0.123 78,000 9,594 0.1230 2.368 2.310 2.387 2.368 2.368 4,052 2.3678 2.50%
2024-04-26 0 0.120 0.118 0.122 0.120 0.120 120,000 14,400 0.1200 2.310 2.272 2.349 2.310 2.310 6,234 2.3101 0.00%
2024-04-25 0 0.120 0.119 0.120 0.120 0.123 359,000 43,599 0.1214 2.310 2.291 2.310 2.310 2.368 18,649 2.3379 1.69%
2024-04-24 0 0.118 0.118 0.124 0.118 0.118 14,000 1,652 0.1180 2.272 2.272 2.387 2.272 2.272 727 2.2716 -4.84%
2024-04-23 0 0.124 0.118 0.124 - - 0 0 - 2.387 2.272 2.387 - - 0 - 0.00%
2024-04-22 0 0.124 0.120 0.124 0.124 0.124 10,000 1,240 0.1240 2.387 2.310 2.387 2.387 2.387 519 2.3871 4.20%
2024-04-19 0 0.119 0.118 0.124 - - 0 0 - 2.291 2.272 2.387 - - 0 - 0.00%
2024-04-18 0 0.119 0.119 0.124 - - 0 0 - 2.291 2.291 2.387 - - 0 - 3.48%
2024-04-17 0 0.115 0.115 0.126 0.115 0.121 4,000 479 0.1198 2.214 2.214 2.426 2.214 2.329 208 2.3052 -8.73%
2024-04-16 0 0.126 0.115 0.128 0.119 0.126 120,000 14,998 0.1250 2.426 2.214 2.464 2.291 2.426 6,234 2.4060 -1.56%
2024-04-15 0 0.128 0.121 0.128 0.125 0.128 175,000 22,355 0.1277 2.464 2.329 2.464 2.406 2.464 9,091 2.4591 4.07%
2024-04-12 0 0.123 0.123 0.128 - - 0 0 - 2.368 2.368 2.464 - - 0 - 1.65%
2024-04-11 0 0.121 0.121 0.130 0.120 0.123 110,000 13,332 0.1212 2.329 2.329 2.503 2.310 2.368 5,714 2.3332 -3.20%
2024-04-10 0 0.125 0.124 0.125 0.125 0.125 115,000 14,375 0.1250 2.406 2.387 2.406 2.406 2.406 5,974 2.4063 -0.79%
2024-04-09 0 0.126 0.122 0.135 - - 0 0 - 2.426 2.349 2.599 - - 0 - 0.00%
2024-04-08 0 0.126 0.123 0.135 - - 0 0 - 2.426 2.368 2.599 - - 0 - 0.00%
2024-04-05 0 0.126 0.122 0.126 0.126 0.128 253,000 31,980 0.1264 2.426 2.349 2.426 2.426 2.464 13,143 2.4333 -1.56%
2024-04-03 0 0.128 0.123 0.135 0.122 0.138 93,557 11,951 0.1277 2.464 2.368 2.599 2.349 2.657 4,860 2.4591 -1.54%
2024-04-02 0 0.130 0.122 0.130 0.134 0.137 50,000 6,765 0.1353 2.503 2.349 2.503 2.580 2.637 2,597 2.6046 0.00%
2024-03-28 0 0.130 0.123 0.130 - - 0 0 - 2.503 2.368 2.503 - - 0 - -7.14%
2024-03-27 0 0.140 0.122 0.140 0.140 0.140 50,000 6,680 0.1336 2.695 2.349 2.695 2.695 2.695 2,597 2.5719 -1.41%
2024-03-26 0 0.142 0.122 0.142 - - 0 0 - 2.734 2.349 2.734 - - 0 - 0.00%
2024-03-25 0 0.142 0.122 0.142 - - 0 0 - 2.734 2.349 2.734 - - 0 - 0.00%
2024-03-22 0 0.142 0.122 0.142 - - 0 0 - 2.734 2.349 2.734 - - 0 - 0.00%
2024-03-21 0 0.142 0.126 0.142 0.125 0.142 43,000 5,520 0.1284 2.734 2.426 2.734 2.406 2.734 2,234 2.4712 12.70%
2024-03-20 0 0.126 0.122 0.126 - - 0 0 - 2.426 2.349 2.426 - - 0 - 0.00%
2024-03-19 0 0.126 0.122 0.126 - - 0 0 - 2.426 2.349 2.426 - - 0 - 0.00%
2024-03-18 0 0.126 0.122 0.126 - - 0 0 - 2.426 2.349 2.426 - - 0 - 0.00%
2024-03-15 0 0.126 0.122 0.126 0.126 0.126 50,000 6,300 0.1260 2.426 2.349 2.426 2.426 2.426 2,597 2.4256 0.00%
2024-03-14 0 0.126 0.122 0.130 - - 0 0 - 2.426 2.349 2.503 - - 0 - 0.00%
2024-03-13 0 0.126 0.123 0.130 - - 0 0 - 2.426 2.368 2.503 - - 0 - 0.00%
2024-03-12 0 0.126 0.123 0.124 0.121 0.130 154,000 19,295 0.1253 2.426 2.368 2.387 2.329 2.503 8,000 2.4119 0.80%
2024-03-11 0 0.125 0.124 0.125 0.121 0.126 443,000 55,205 0.1246 2.406 2.387 2.406 2.329 2.426 23,012 2.3989 -1.57%
2024-03-08 0 0.127 0.127 0.128 0.125 0.125 12,000 1,500 0.1250 2.445 2.445 2.464 2.406 2.406 623 2.4063 1.60%
2024-03-07 0 0.125 0.125 0.127 0.122 0.125 79,000 9,788 0.1239 2.406 2.406 2.445 2.349 2.406 4,104 2.3851 -0.79%
2024-03-06 0 0.126 0.120 0.127 0.120 0.129 1,513,924 185,892 0.1228 2.426 2.310 2.445 2.310 2.483 78,643 2.3637 -0.79%
2024-03-05 0 0.127 0.126 0.132 0.127 0.127 100,000 12,700 0.1270 2.445 2.426 2.541 2.445 2.445 5,195 2.4448 -1.55%
2024-03-04 0 0.129 0.126 0.129 - - 0 0 - 2.483 2.426 2.483 - - 0 - -2.27%
2024-03-01 0 0.132 0.127 0.132 - - 0 0 - 2.541 2.445 2.541 - - 0 - 0.00%
2024-02-29 0 0.132 0.126 0.132 - - 0 0 - 2.541 2.426 2.541 - - 0 - 0.00%
2024-02-28 0 0.132 0.126 0.132 0.132 0.132 3,000 396 0.1320 2.541 2.426 2.541 2.541 2.541 156 2.5411 0.00%
2024-02-27 0 0.132 0.126 0.132 - - 0 0 - 2.541 2.426 2.541 - - 0 - 0.00%
2024-02-26 0 0.132 0.126 0.132 - - 0 0 - 2.541 2.426 2.541 - - 0 - 0.00%
2024-02-23 0 0.132 0.128 0.132 - - 0 0 - 2.541 2.464 2.541 - - 0 - 0.00%
2024-02-22 0 0.132 0.126 0.132 0.126 0.138 300,000 38,731 0.1291 2.541 2.426 2.541 2.426 2.657 15,584 2.4853 1.54%
2024-02-21 0 0.130 0.125 0.132 0.125 0.130 136,000 17,505 0.1287 2.503 2.406 2.541 2.406 2.503 7,065 2.4778 -0.76%
2024-02-20 0 0.131 0.126 0.132 - - 0 0 - 2.522 2.426 2.541 - - 0 - 0.00%
2024-02-19 0 0.131 0.125 0.140 - - 0 0 - 2.522 2.406 2.695 - - 0 - 0.00%
2024-02-16 0 0.131 0.131 0.138 0.130 0.131 62,000 8,086 0.1304 2.522 2.522 2.657 2.503 2.522 3,221 2.5106 0.77%
2024-02-15 0 0.130 0.121 0.130 0.125 0.130 41,000 5,165 0.1260 2.503 2.329 2.503 2.406 2.503 2,130 2.4251 -1.52%
2024-02-14 0 0.132 0.126 0.132 - - 0 0 - 2.541 2.426 2.541 - - 0 - 0.00%
2024-02-09 0 0.132 0.126 0.140 - - 0 0 - 2.541 2.426 2.695 - - 0 - 0.00%
2024-02-08 0 0.132 0.126 0.132 - - 0 0 - 2.541 2.426 2.541 - - 0 - -0.75%
2024-02-07 0 0.133 0.126 0.133 - - 0 0 - 2.560 2.426 2.560 - - 0 - 0.00%
2024-02-06 0 0.133 0.125 0.135 0.133 0.133 20,000 2,660 0.1330 2.560 2.406 2.599 2.560 2.560 1,039 2.5603 0.00%
2024-02-05 0 0.133 0.120 0.133 0.133 0.133 80,000 10,640 0.1330 2.560 2.310 2.560 2.560 2.560 4,156 2.5603 0.76%
2024-02-02 0 0.132 0.127 0.137 - - 0 0 - 2.541 2.445 2.637 - - 0 - 0.00%
2024-02-01 0 0.132 0.130 0.137 0.126 0.132 651,000 83,138 0.1277 2.541 2.503 2.637 2.426 2.541 33,817 2.4584 -4.35%
2024-01-31 0 0.138 0.127 0.140 - - 0 0 - 2.657 2.445 2.695 - - 0 - 0.00%
2024-01-30 0 0.138 0.127 0.140 - - 0 0 - 2.657 2.445 2.695 - - 0 - 0.00%
2024-01-29 0 0.138 0.126 0.140 - - 0 0 - 2.657 2.426 2.695 - - 0 - 0.00%
2024-01-26 0 0.138 0.130 0.138 0.130 0.140 143,000 19,612 0.1371 2.657 2.503 2.657 2.503 2.695 7,428 2.6401 -1.43%
2024-01-25 0 0.140 0.126 0.140 0.125 0.140 45,000 6,140 0.1364 2.695 2.426 2.695 2.406 2.695 2,338 2.6266 1.45%
2024-01-24 0 0.138 0.133 0.139 0.138 0.138 6,000 803 0.1338 2.657 2.560 2.676 2.657 2.657 312 2.5764 5.34%
2024-01-23 0 0.131 0.131 0.133 0.129 0.131 85,000 11,125 0.1309 2.522 2.522 2.560 2.483 2.522 4,415 2.5195 3.15%
2024-01-22 0 0.127 0.127 0.142 0.127 0.137 104,000 13,219 0.1271 2.445 2.445 2.734 2.445 2.637 5,402 2.4468 -5.93%
2024-01-19 0 0.135 0.126 0.138 - - 0 0 - 2.599 2.426 2.657 - - 0 - 0.00%
2024-01-18 0 0.135 0.131 0.135 0.134 0.135 117,109 15,709 0.1341 2.599 2.522 2.599 2.580 2.599 6,083 2.5823 0.00%
2024-01-17 0 0.135 0.130 0.135 0.130 0.135 728,000 95,518 0.1312 2.599 2.503 2.599 2.503 2.599 37,817 2.5258 -2.88%
2024-01-16 0 0.139 0.134 0.139 0.132 0.143 304,000 40,552 0.1334 2.676 2.580 2.676 2.541 2.753 15,792 2.5679 -2.80%
2024-01-15 0 0.143 0.136 0.143 0.143 0.143 104,000 14,872 0.1430 2.753 2.618 2.753 2.753 2.753 5,402 2.7528 5.15%
2024-01-12 0 0.136 0.135 0.145 0.136 0.136 64,000 8,704 0.1360 2.618 2.599 2.791 2.618 2.618 3,325 2.6181 0.74%
2024-01-11 0 0.135 0.135 0.144 0.132 0.132 127,000 17,022 0.1340 2.599 2.599 2.772 2.541 2.541 6,597 2.5802 -5.59%
2024-01-10 0 0.143 0.129 0.145 - - 0 0 - 2.753 2.483 2.791 - - 0 - 0.00%
2024-01-09 0 0.143 0.129 0.143 - - 0 0 - 2.753 2.483 2.753 - - 0 - 0.00%
2024-01-08 0 0.143 0.129 0.143 - - 0 0 - 2.753 2.483 2.753 - - 0 - 0.00%
2024-01-05 0 0.143 0.132 0.143 0.142 0.143 120,000 17,113 0.1426 2.753 2.541 2.753 2.734 2.753 6,234 2.7453 0.70%
2024-01-04 0 0.142 0.135 0.142 0.142 0.142 100,000 14,200 0.1420 2.734 2.599 2.734 2.734 2.734 5,195 2.7336 0.00%
2024-01-03 0 0.142 0.130 0.142 0.142 0.142 330,000 46,860 0.1420 2.734 2.503 2.734 2.734 2.734 17,142 2.7336 0.00%
2024-01-02 0 0.142 0.126 0.143 - - 0 0 - 2.734 2.426 2.753 - - 0 - 0.00%
2023-12-29 0 0.142 0.122 0.146 - - 0 0 - 2.734 2.349 2.811 - - 0 - 0.00%
2023-12-28 0 0.142 0.136 0.142 0.130 0.142 539,000 71,135 0.1320 2.734 2.618 2.734 2.503 2.734 27,999 2.5406 2.16%
2023-12-27 0 0.139 0.122 0.143 - - 0 0 - 2.676 2.349 2.753 - - 0 - 0.00%
2023-12-22 0 0.139 0.122 0.143 - - 0 0 - 2.676 2.349 2.753 - - 0 - 0.00%
2023-12-21 0 0.139 0.126 0.141 0.139 0.139 1,000 139 0.1390 2.676 2.426 2.714 2.676 2.676 52 2.6758 1.46%
2023-12-20 0 0.137 0.128 0.137 0.137 0.138 78,000 10,714 0.1374 2.637 2.464 2.637 2.637 2.657 4,052 2.6442 5.38%
2023-12-19 0 0.130 0.125 0.130 0.125 0.136 1,477,000 192,863 0.1306 2.503 2.406 2.503 2.406 2.618 76,725 2.5137 -5.80%
2023-12-18 0 0.138 0.130 0.141 0.138 0.138 1,000 138 0.1380 2.657 2.503 2.714 2.657 2.657 52 2.6566 0.00%
2023-12-15 0 0.138 0.130 0.142 - - 0 0 - 2.657 2.503 2.734 - - 0 - 0.00%
2023-12-14 0 0.138 0.130 0.146 - - 0 0 - 2.657 2.503 2.811 - - 0 - 0.00%
2023-12-13 0 0.138 0.130 0.145 - - 0 0 - 2.657 2.503 2.791 - - 0 - 0.00%
2023-12-12 0 0.138 0.130 0.150 - - 0 0 - 2.657 2.503 2.888 - - 0 - 0.00%
2023-12-11 0 0.138 0.130 0.151 - - 0 0 - 2.657 2.503 2.907 - - 0 - 0.00%
2023-12-08 0 0.138 0.130 0.146 - - 0 0 - 2.657 2.503 2.811 - - 0 - 0.00%
2023-12-07 0 0.138 0.133 0.138 0.130 0.145 636,000 84,523 0.1329 2.657 2.560 2.657 2.503 2.791 33,038 2.5583 0.00%
2023-12-06 0 0.138 0.136 0.145 0.138 0.139 363,000 50,139 0.1381 2.657 2.618 2.791 2.657 2.676 18,857 2.6590 1.47%
2023-12-05 0 0.136 0.136 0.148 0.133 0.137 260,000 35,475 0.1364 2.618 2.618 2.849 2.560 2.637 13,506 2.6266 2.26%
2023-12-04 0 0.133 0.133 0.145 0.133 0.145 62,000 8,978 0.1448 2.560 2.560 2.791 2.560 2.791 3,221 2.7876 -8.28%
2023-12-01 0 0.145 0.145 0.152 0.145 0.145 10,000 1,450 0.1450 2.791 2.791 2.926 2.791 2.791 519 2.7913 3.57%
2023-11-30 0 0.140 0.135 0.141 0.135 0.147 56,700 7,988 0.1409 2.695 2.599 2.714 2.599 2.830 2,945 2.7120 -0.71%
2023-11-29 0 0.141 0.141 0.147 0.141 0.142 85,000 12,056 0.1418 2.714 2.714 2.830 2.714 2.734 4,415 2.7304 -5.37%
2023-11-28 0 0.149 0.149 0.151 0.143 0.152 11,000 1,663 0.1512 2.868 2.868 2.907 2.753 2.926 571 2.9103 0.00%
2023-11-27 0 0.149 0.142 0.149 - - 0 0 - 2.868 2.734 2.868 - - 0 - -0.67%
2023-11-24 0 0.150 0.142 0.150 - - 0 0 - 2.888 2.734 2.888 - - 0 - 0.00%
2023-11-23 0 0.150 0.142 0.153 - - 0 0 - 2.888 2.734 2.945 - - 0 - 0.00%
2023-11-22 0 0.150 0.142 0.155 - - 0 0 - 2.888 2.734 2.984 - - 0 - 0.00%
2023-11-21 0 0.150 0.143 0.155 - - 0 0 - 2.888 2.753 2.984 - - 0 - 0.00%
2023-11-20 0 0.150 0.150 0.153 - - 300 40 0.1333 2.888 2.888 2.945 - - 16 2.5667 0.00%
2023-11-17 0 0.150 0.143 0.151 - - 0 0 - 2.888 2.753 2.907 - - 0 - 0.00%
2023-11-16 0 0.150 0.144 0.150 0.143 0.150 691,000 103,163 0.1493 2.888 2.772 2.888 2.753 2.888 35,895 2.8740 0.00%
2023-11-15 0 0.150 0.149 0.155 0.150 0.150 10,000 1,500 0.1500 2.888 2.868 2.984 2.888 2.888 519 2.8876 0.67%
2023-11-14 0 0.149 0.143 0.150 0.145 0.149 12,000 1,744 0.1453 2.868 2.753 2.888 2.791 2.868 623 2.7977 -0.67%
2023-11-13 0 0.150 0.145 0.150 - - 0 0 - 2.888 2.791 2.888 - - 0 - 0.00%
2023-11-10 0 0.150 0.145 0.150 - - 0 0 - 2.888 2.791 2.888 - - 0 - 0.00%
2023-11-09 0 0.150 0.145 0.150 - - 0 0 - 2.888 2.791 2.888 - - 0 - 0.00%
2023-11-08 0 0.150 0.144 0.150 - - 0 0 - 2.888 2.772 2.888 - - 0 - 0.00%
2023-11-07 0 0.150 0.144 0.150 - - 0 0 - 2.888 2.772 2.888 - - 0 - 0.00%
2023-11-06 0 0.150 0.149 0.150 0.145 0.150 135,500 19,859 0.1466 2.888 2.868 2.888 2.791 2.888 7,039 2.8214 1.35%
2023-11-03 0 0.148 0.148 0.150 0.144 0.150 105,000 15,527 0.1479 2.849 2.849 2.888 2.772 2.888 5,454 2.8467 -0.67%
2023-11-02 0 0.149 0.146 0.149 - - 0 0 - 2.868 2.811 2.868 - - 0 - 0.00%
2023-11-01 0 0.149 0.147 0.149 0.146 0.150 133,000 19,765 0.1486 2.868 2.830 2.868 2.811 2.888 6,909 2.8608 -1.32%
2023-10-31 0 0.151 0.148 0.154 - - 0 0 - 2.907 2.849 2.965 - - 0 - 0.00%
2023-10-30 0 0.151 0.150 0.153 0.146 0.155 13,000 1,939 0.1492 2.907 2.888 2.945 2.811 2.984 675 2.8713 -0.66%
2023-10-27 0 0.152 0.150 0.153 0.146 0.153 66,000 9,681 0.1467 2.926 2.888 2.945 2.811 2.945 3,428 2.8237 1.33%
2023-10-26 0 0.150 0.144 0.150 0.145 0.150 124,000 18,326 0.1478 2.888 2.772 2.888 2.791 2.888 6,441 2.8450 0.67%
2023-10-25 0 0.149 0.149 0.153 0.148 0.161 358,000 54,581 0.1525 2.868 2.868 2.945 2.849 3.099 18,597 2.9349 4.20%
2023-10-24 0 0.143 0.143 0.150 0.141 0.154 203,000 29,716 0.1464 2.753 2.753 2.888 2.714 2.965 10,545 2.8180 -4.67%
2023-10-20 0 0.150 0.146 0.150 0.147 0.152 107,000 15,770 0.1474 2.888 2.811 2.888 2.830 2.926 5,558 2.8372 -2.60%
2023-10-19 0 0.154 0.146 0.154 - - 0 0 - 2.965 2.811 2.965 - - 0 - 0.00%
2023-10-18 0 0.154 0.150 0.154 0.154 0.155 88,000 13,546 0.1539 2.965 2.888 2.965 2.965 2.984 4,571 2.9633 2.67%
2023-10-17 0 0.150 0.147 0.150 0.150 0.153 74,000 11,105 0.1501 2.888 2.830 2.888 2.888 2.945 3,844 2.8889 -3.23%
2023-10-16 0 0.155 0.155 0.160 0.143 0.161 132,500 20,439 0.1543 2.984 2.984 3.080 2.753 3.099 6,883 2.9695 3.33%
2023-10-13 0 0.150 0.147 0.150 0.147 0.150 60,145 8,880 0.1476 2.888 2.830 2.888 2.830 2.888 3,124 2.8422 0.00%
2023-10-12 0 0.150 0.147 0.152 0.145 0.152 56,000 8,145 0.1454 2.888 2.830 2.926 2.791 2.926 2,909 2.7999 -3.23%
2023-10-11 0 0.155 0.145 0.155 - - 0 0 - 2.984 2.791 2.984 - - 0 - 0.00%
2023-10-10 0 0.155 0.145 0.156 0.155 0.155 2,000 301 0.1505 2.984 2.791 3.003 2.984 2.984 104 2.8972 0.65%
2023-10-09 0 0.154 0.150 0.154 0.145 0.154 56,000 8,219 0.1468 2.965 2.888 2.965 2.791 2.965 2,909 2.8254 -1.28%
2023-10-06 0 0.156 0.146 0.157 0.153 0.162 41,000 6,345 0.1548 3.003 2.811 3.022 2.945 3.119 2,130 2.9791 -0.64%
2023-10-05 0 0.157 0.146 0.164 0.146 0.157 131,000 20,556 0.1569 3.022 2.811 3.157 2.811 3.022 6,805 3.0207 7.53%
2023-10-04 0 0.146 0.146 0.157 0.146 0.147 470,000 68,626 0.1460 2.811 2.811 3.022 2.811 2.830 24,415 2.8108 -3.95%
2023-10-03 0 0.152 0.144 0.152 0.144 0.152 83,000 11,984 0.1444 2.926 2.772 2.926 2.772 2.926 4,312 2.7795 -2.56%
2023-09-29 0 0.156 0.150 0.156 0.149 0.157 32,000 4,791 0.1497 3.003 2.888 3.003 2.868 3.022 1,662 2.8822 1.30%
2023-09-28 0 0.154 0.150 0.159 - - 0 0 - 2.965 2.888 3.061 - - 0 - 0.00%
2023-09-27 0 0.154 0.153 0.160 0.152 0.160 132,000 20,077 0.1521 2.965 2.945 3.080 2.926 3.080 6,857 2.9280 1.32%
2023-09-26 0 0.152 0.152 0.161 0.145 0.160 16,000 2,462 0.1539 2.926 2.926 3.099 2.791 3.080 831 2.9622 -5.00%
2023-09-25 0 0.160 0.154 0.160 - - 0 0 - 3.080 2.965 3.080 - - 0 - 0.00%
2023-09-22 0 0.160 0.154 0.163 0.160 0.167 4,000 659 0.1648 3.080 2.965 3.138 3.080 3.215 208 3.1715 3.90%
2023-09-21 0 0.154 0.154 0.160 0.154 0.154 52,000 8,008 0.1540 2.965 2.965 3.080 2.965 2.965 2,701 2.9646 -3.75%
2023-09-20 0 0.160 0.155 0.160 - - 0 0 - 3.080 2.984 3.080 - - 0 - 0.00%
2023-09-19 0 0.160 0.153 0.160 - - 0 0 - 3.080 2.945 3.080 - - 0 - 0.00%
2023-09-18 0 0.160 0.155 0.160 0.153 0.167 70,000 11,035 0.1576 3.080 2.984 3.080 2.945 3.215 3,636 3.0347 3.23%
2023-09-15 0 0.155 0.153 0.159 - - 0 0 - 2.984 2.945 3.061 - - 0 - 0.00%
2023-09-14 0 0.155 0.155 0.162 0.155 0.161 2,000 316 0.1580 2.984 2.984 3.119 2.984 3.099 104 3.0416 -0.64%
2023-09-13 0 0.156 0.154 0.162 - - 0 0 - 3.003 2.965 3.119 - - 0 - 0.00%
2023-09-12 0 0.156 0.156 0.164 0.156 0.164 134,000 21,464 0.1602 3.003 3.003 3.157 3.003 3.157 6,961 3.0835 -1.27%
2023-09-11 0 0.158 0.158 0.160 0.158 0.169 476,905 75,808 0.1590 3.042 3.042 3.080 3.042 3.253 24,774 3.0600 -3.66%
2023-09-07 0 0.164 0.159 0.164 0.159 0.164 43,000 6,883 0.1601 3.157 3.061 3.157 3.061 3.157 2,234 3.0814 0.00%
2023-09-06 0 0.164 0.159 0.164 0.160 0.167 9,000 1,451 0.1612 3.157 3.061 3.157 3.080 3.215 468 3.1036 0.00%
2023-09-05 0 0.164 0.160 0.170 - - 0 0 - 3.157 3.080 3.273 - - 0 - 0.00%
2023-09-04 0 0.164 0.160 0.164 - - 0 0 - 3.157 3.080 3.157 - - 0 - -2.96%
2023-08-31 0 0.169 0.160 0.169 0.159 0.169 124,000 20,057 0.1618 3.253 3.080 3.253 3.061 3.253 6,441 3.1138 4.32%
2023-08-30 0 0.162 0.159 0.162 0.159 0.165 19,000 3,046 0.1603 3.119 3.061 3.119 3.061 3.176 987 3.0862 -1.22%
2023-08-29 0 0.164 0.160 0.164 0.160 0.165 66,000 10,665 0.1616 3.157 3.080 3.157 3.080 3.176 3,428 3.1107 0.00%
2023-08-28 0 0.164 0.162 0.166 - - 0 0 - 3.157 3.119 3.196 - - 0 - 0.00%
2023-08-25 0 0.164 0.159 0.165 0.159 0.164 602,000 96,323 0.1600 3.157 3.061 3.176 3.061 3.157 31,272 3.0802 -1.20%
2023-08-24 0 0.166 0.159 0.166 - - 0 0 - 3.196 3.061 3.196 - - 0 - -0.60%
2023-08-23 0 0.167 0.160 0.168 0.167 0.167 1,000 167 0.1670 3.215 3.080 3.234 3.215 3.215 52 3.2148 4.37%
2023-08-22 0 0.160 0.159 0.160 0.160 0.161 1,299,000 207,961 0.1601 3.080 3.061 3.080 3.080 3.099 67,479 3.0819 -1.23%
2023-08-21 0 0.162 0.162 0.168 0.162 0.162 10,000 1,620 0.1620 3.119 3.119 3.234 3.119 3.119 519 3.1186 1.25%
2023-08-18 0 0.160 0.160 0.165 0.160 0.161 100,000 16,011 0.1601 3.080 3.080 3.176 3.080 3.099 5,195 3.0822 -1.84%
2023-08-17 0 0.163 0.162 0.170 - - 0 0 - 3.138 3.119 3.273 - - 0 - 0.00%
2023-08-16 0 0.163 0.163 0.170 - - 0 0 - 3.138 3.138 3.273 - - 0 - 0.62%
2023-08-15 0 0.162 0.161 0.169 0.161 0.162 101,000 16,361 0.1620 3.119 3.099 3.253 3.099 3.119 5,247 3.1184 -0.61%
2023-08-14 0 0.163 0.163 0.171 0.162 0.171 3,000 496 0.1653 3.138 3.138 3.292 3.119 3.292 156 3.1827 -4.68%
2023-08-11 0 0.171 0.164 0.171 0.170 0.171 300,000 51,100 0.1703 3.292 3.157 3.292 3.273 3.292 15,584 3.2790 4.91%
2023-08-10 0 0.163 0.163 0.171 0.161 0.171 246,000 41,647 0.1693 3.138 3.138 3.292 3.099 3.292 12,779 3.2590 -4.68%
2023-08-09 0 0.171 0.160 0.172 - - 0 0 - 3.292 3.080 3.311 - - 0 - 0.00%
2023-08-08 0 0.171 0.166 0.171 0.168 0.172 383,000 64,980 0.1697 3.292 3.196 3.292 3.234 3.311 19,896 3.2660 -0.58%
2023-08-07 0 0.172 0.169 0.175 - - 0 0 - 3.311 3.253 3.369 - - 0 - 0.00%
2023-08-04 0 0.172 0.168 0.174 0.168 0.172 635,000 108,806 0.1713 3.311 3.234 3.350 3.234 3.311 32,986 3.2985 2.38%
2023-08-03 0 0.168 0.160 0.170 0.158 0.171 720,000 121,693 0.1690 3.234 3.080 3.273 3.042 3.292 37,402 3.2537 5.00%
2023-08-02 0 0.160 0.160 0.167 0.160 0.160 25,514 4,079 0.1599 3.080 3.080 3.215 3.080 3.080 1,325 3.0776 -2.44%
2023-08-01 0 0.164 0.164 0.166 - - 0 0 - 3.157 3.157 3.196 - - 0 - 0.00%
2023-07-31 0 0.164 0.160 0.170 0.157 0.170 262,500 42,603 0.1623 3.157 3.080 3.273 3.022 3.273 13,636 3.1243 0.61%
2023-07-28 0 0.163 0.163 0.168 - - 0 0 - 3.138 3.138 3.234 - - 0 - 1.88%
2023-07-27 0 0.160 0.160 0.172 - - 0 0 - 3.080 3.080 3.311 - - 0 - 0.00%
2023-07-26 0 0.160 0.160 0.168 0.157 0.168 1,432,000 230,415 0.1609 3.080 3.080 3.234 3.022 3.234 74,388 3.0975 -4.76%
2023-07-25 0 0.168 0.165 0.168 0.157 0.169 265,000 44,725 0.1688 3.234 3.176 3.234 3.022 3.253 13,766 3.2490 7.01%
2023-07-24 0 0.157 0.157 0.167 0.157 0.168 11,000 1,823 0.1657 3.022 3.022 3.215 3.022 3.234 571 3.1903 -1.87%
2023-07-21 0 0.160 0.158 0.163 0.158 0.169 601,000 97,558 0.1623 3.080 3.042 3.138 3.042 3.253 31,220 3.1249 0.00%
2023-07-20 0 0.160 0.158 0.164 0.158 0.168 1,135,367 183,303 0.1614 3.080 3.042 3.157 3.042 3.234 58,979 3.1080 1.27%
2023-07-19 0 0.158 0.158 0.163 0.158 0.165 3,000 482 0.1607 3.042 3.042 3.138 3.042 3.176 156 3.0929 0.00%
2023-07-18 0 0.158 0.158 0.168 0.152 0.158 128,000 19,636 0.1534 3.042 3.042 3.234 2.926 3.042 6,649 2.9531 -3.07%
2023-07-14 0 0.163 0.160 0.163 0.158 0.172 44,000 7,059 0.1604 3.138 3.080 3.138 3.042 3.311 2,286 3.0884 -2.40%
2023-07-13 0 0.167 0.167 0.173 0.158 0.167 48,000 7,889 0.1644 3.215 3.215 3.330 3.042 3.215 2,493 3.1639 5.03%
2023-07-12 0 0.159 0.159 0.167 0.159 0.171 25,000 4,198 0.1679 3.061 3.061 3.215 3.061 3.292 1,299 3.2325 0.63%
2023-07-11 0 0.158 0.158 0.171 0.158 0.158 41,000 6,478 0.1580 3.042 3.042 3.292 3.042 3.042 2,130 3.0416 -1.25%
2023-07-10 0 0.160 0.159 0.160 - - 0 0 - 3.080 3.061 3.080 - - 0 - 0.00%
2023-07-07 0 0.160 0.160 0.166 0.149 0.160 52,000 8,298 0.1596 3.080 3.080 3.196 2.868 3.080 2,701 3.0719 0.00%
2023-07-06 0 0.160 0.160 0.163 0.159 0.160 101,000 16,159 0.1600 3.080 3.080 3.138 3.061 3.080 5,247 3.0799 -1.84%
2023-07-05 0 0.163 0.158 0.163 - - 0 0 - 3.138 3.042 3.138 - - 0 - 0.00%
2023-07-04 0 0.163 0.158 0.163 - - 0 0 - 3.138 3.042 3.138 - - 0 - 0.00%
2023-07-03 0 0.163 0.161 0.163 0.159 0.163 213,000 34,068 0.1599 3.138 3.099 3.138 3.061 3.138 11,065 3.0790 1.88%
2023-06-30 0 0.160 0.160 0.162 0.160 0.160 65,000 10,400 0.1600 3.080 3.080 3.119 3.080 3.080 3,377 3.0801 -0.62%
2023-06-29 0 0.161 0.161 0.162 - - 0 0 - 3.099 3.099 3.119 - - 0 - 0.00%
2023-06-28 0 0.161 0.160 0.168 - - 0 0 - 3.099 3.080 3.234 - - 0 - 0.00%
2023-06-27 0 0.161 0.161 0.162 0.159 0.160 14,000 2,227 0.1591 3.099 3.099 3.119 3.061 3.080 727 3.0622 0.00%
2023-06-26 0 0.161 0.160 0.169 0.160 0.162 52,000 8,372 0.1610 3.099 3.080 3.253 3.080 3.119 2,701 3.0993 0.63%
2023-06-23 0 0.160 0.159 0.160 - - 0 0 - 3.080 3.061 3.080 - - 0 - 0.00%
2023-06-21 0 0.160 0.159 0.160 0.160 0.162 1,059,000 171,040 0.1615 3.080 3.061 3.080 3.080 3.119 55,012 3.1092 -1.23%
2023-06-20 0 0.162 0.160 0.162 0.162 0.162 700,000 113,400 0.1620 3.119 3.080 3.119 3.119 3.119 36,363 3.1186 0.00%
2023-06-19 0 0.162 0.162 0.163 0.162 0.162 21,000 3,402 0.1620 3.119 3.119 3.138 3.119 3.119 1,091 3.1186 -0.61%
2023-06-16 0 0.163 0.162 0.163 0.162 0.163 286,000 46,506 0.1626 3.138 3.119 3.138 3.119 3.138 14,857 3.1303 1.88%
2023-06-15 0 0.160 0.160 0.165 0.160 0.160 32,000 5,120 0.1600 3.080 3.080 3.176 3.080 3.080 1,662 3.0801 -3.03%
2023-06-14 0 0.165 0.160 0.165 - - 0 0 - 3.176 3.080 3.176 - - 0 - 0.00%
2023-06-13 0 0.165 0.160 0.165 - - 0 0 - 3.176 3.080 3.176 - - 0 - 0.00%
2023-06-12 0 0.165 0.160 0.165 - - 0 0 - 3.176 3.080 3.176 - - 0 - 0.00%
2023-06-09 0 0.165 0.162 0.165 0.160 0.165 508,000 82,217 0.1618 3.176 3.119 3.176 3.080 3.176 26,389 3.1156 1.85%
2023-06-08 0 0.162 0.162 0.171 0.162 0.163 500,000 81,001 0.1620 3.119 3.119 3.292 3.119 3.138 25,973 3.1186 -0.61%
2023-06-07 0 0.163 0.163 0.170 - - 1,000 169 0.1690 3.138 3.138 3.273 - - 52 3.2533 1.24%
2023-06-06 0 0.161 0.161 0.170 0.161 0.161 68,000 10,948 0.1610 3.099 3.099 3.273 3.099 3.099 3,532 3.0993 -0.62%
2023-06-05 0 0.162 0.162 0.171 0.160 0.160 1,000 160 0.1600 3.119 3.119 3.292 3.080 3.080 52 3.0801 -3.57%
2023-06-02 0 0.168 0.159 0.171 0.168 0.168 17,000 2,857 0.1681 3.234 3.061 3.292 3.234 3.234 883 3.2352 0.00%
2023-06-01 0 0.168 0.157 0.168 0.146 0.169 244,000 39,626 0.1624 3.234 3.022 3.234 2.811 3.253 12,675 3.1263 11.26%
2023-05-31 0 0.151 0.147 0.152 0.146 0.160 762,000 116,126 0.1524 2.907 2.830 2.926 2.811 3.080 39,583 2.9337 -5.63%
2023-05-30 0 0.160 0.159 0.163 0.157 0.160 217,000 34,502 0.1590 3.080 3.061 3.138 3.022 3.080 11,272 3.0607 -0.62%
2023-05-29 0 0.161 0.161 0.165 0.159 0.161 151,000 24,257 0.1606 3.099 3.099 3.176 3.061 3.099 7,844 3.0924 0.63%
2023-05-25 0 0.160 0.160 0.162 0.158 0.162 232,000 37,011 0.1595 3.080 3.080 3.119 3.042 3.119 12,052 3.0710 -1.23%
2023-05-24 0 0.162 0.160 0.172 - - 0 0 - 3.119 3.080 3.311 - - 0 - 0.00%
2023-05-23 0 0.162 0.162 0.165 0.162 0.162 59,000 9,558 0.1620 3.119 3.119 3.176 3.119 3.119 3,065 3.1186 -0.61%
2023-05-22 0 0.163 0.162 0.172 - - 0 0 - 3.138 3.119 3.311 - - 0 - 0.00%
2023-05-19 0 0.163 0.163 0.166 0.163 0.163 64,000 10,432 0.1630 3.138 3.138 3.196 3.138 3.138 3,325 3.1378 0.00%
2023-05-18 0 0.163 0.163 0.171 0.161 0.163 85,000 13,830 0.1627 3.138 3.138 3.292 3.099 3.138 4,415 3.1322 -0.61%
2023-05-17 0 0.164 0.164 0.171 0.162 0.171 25,000 4,065 0.1626 3.157 3.157 3.292 3.119 3.292 1,299 3.1301 -0.61%
2023-05-16 0 0.165 0.162 0.171 - - 0 0 - 3.176 3.119 3.292 - - 0 - 0.00%
2023-05-15 0 0.165 0.165 0.169 0.164 0.165 152,000 25,020 0.1646 3.176 3.176 3.253 3.157 3.176 7,896 3.1687 -0.60%
2023-05-12 0 0.166 0.166 0.170 0.161 0.166 365,000 60,550 0.1659 3.196 3.196 3.273 3.099 3.196 18,961 3.1935 0.00%
2023-05-11 0 0.166 0.165 0.168 0.165 0.166 1,328,891 219,862 0.1654 3.196 3.176 3.234 3.176 3.196 69,032 3.1850 0.61%
2023-05-10 0 0.165 0.165 0.171 - - 0 0 - 3.176 3.176 3.292 - - 0 - 0.00%
2023-05-09 0 0.165 0.165 0.171 0.165 0.166 604,000 100,260 0.1660 3.176 3.176 3.292 3.176 3.196 31,376 3.1955 0.00%
2023-05-08 0 0.165 0.165 0.169 0.164 0.166 1,743,000 288,034 0.1653 3.176 3.176 3.253 3.157 3.196 90,543 3.1812 0.00%
2023-05-05 0 0.165 0.163 0.171 0.165 0.165 200,000 33,000 0.1650 3.176 3.138 3.292 3.176 3.176 10,389 3.1763 0.00%
2023-05-04 0 0.165 0.165 0.167 0.164 0.167 4,784,571 789,365 0.1650 3.176 3.176 3.215 3.157 3.215 248,543 3.1760 0.00%
2023-05-03 0 0.165 0.165 0.171 0.164 0.169 1,177,388 196,223 0.1667 3.176 3.176 3.292 3.157 3.253 61,161 3.2083 0.00%
2023-05-02 0 0.165 0.162 0.165 0.161 0.165 2,212,487 364,590 0.1648 3.176 3.119 3.176 3.099 3.176 114,931 3.1722 2.48%
2023-04-28 0 0.161 0.161 0.165 0.160 0.163 11,000 1,790 0.1627 3.099 3.099 3.176 3.080 3.138 571 3.1326 -1.83%
2023-04-27 0 0.164 0.160 0.165 - - 0 0 - 3.157 3.080 3.176 - - 0 - 0.00%
2023-04-26 0 0.164 0.161 0.165 - - 0 0 - 3.157 3.099 3.176 - - 0 - 0.00%
2023-04-25 0 0.164 0.161 0.178 - - 0 0 - 3.157 3.099 3.427 - - 0 - 0.00%
2023-04-24 0 0.164 0.160 0.178 - - 0 0 - 3.157 3.080 3.427 - - 0 - 0.00%
2023-04-21 0 0.164 0.159 0.170 - - 0 0 - 3.157 3.061 3.273 - - 0 - 0.00%
2023-04-20 0 0.164 0.157 0.164 0.155 0.166 210,711 33,445 0.1587 3.157 3.022 3.157 2.984 3.196 10,946 3.0555 0.61%
2023-04-19 0 0.163 0.160 0.175 - - 0 0 - 3.138 3.080 3.369 - - 0 - 0.00%
2023-04-18 0 0.163 0.163 0.171 0.163 0.170 82,502 13,493 0.1635 3.138 3.138 3.292 3.138 3.273 4,286 3.1484 -2.98%
2023-04-17 0 0.168 0.161 0.170 0.168 0.168 14,000 2,352 0.1680 3.234 3.099 3.273 3.234 3.234 727 3.2341 0.00%
2023-04-14 0 0.168 0.165 0.168 0.165 0.168 13,000 2,151 0.1655 3.234 3.176 3.234 3.176 3.234 675 3.1852 -1.18%
2023-04-13 0 0.170 0.161 0.175 - - 0 0 - 3.273 3.099 3.369 - - 0 - 0.00%
2023-04-12 0 0.170 0.161 0.175 - - 0 0 - 3.273 3.099 3.369 - - 0 - 0.00%
2023-04-11 0 0.170 0.162 0.170 - - 0 0 - 3.273 3.119 3.273 - - 0 - 0.00%
2023-04-06 0 0.170 0.163 0.170 0.160 0.170 26,000 4,401 0.1693 3.273 3.138 3.273 3.080 3.273 1,351 3.2585 0.00%
2023-04-04 0 0.170 0.163 0.175 0.160 0.173 311,000 52,234 0.1680 3.273 3.138 3.369 3.080 3.330 16,155 3.2332 1.19%
2023-04-03 0 0.168 0.160 0.171 - - 0 0 - 3.234 3.080 3.292 - - 0 - 0.00%
2023-03-31 0 0.168 0.162 0.171 - - 0 0 - 3.234 3.119 3.292 - - 0 - 0.00%
2023-03-30 0 0.168 0.163 0.172 - - 0 0 - 3.234 3.138 3.311 - - 0 - 0.00%
2023-03-29 0 0.168 0.161 0.171 0.168 0.168 58,000 9,744 0.1680 3.234 3.099 3.292 3.234 3.234 3,013 3.2341 0.00%
2023-03-28 0 0.168 0.162 0.170 - - 0 0 - 3.234 3.119 3.273 - - 0 - 0.00%
2023-03-27 0 0.168 0.163 0.170 - - 0 0 - 3.234 3.138 3.273 - - 0 - 0.00%
2023-03-24 0 0.168 0.165 0.172 0.162 0.163 270,000 43,741 0.1620 3.234 3.176 3.311 3.119 3.138 14,026 3.1187 0.60%
2023-03-23 0 0.167 0.161 0.167 0.162 0.170 178,544 29,482 0.1651 3.215 3.099 3.215 3.119 3.273 9,275 3.1787 2.45%
2023-03-22 0 0.163 0.161 0.163 0.163 0.166 899,000 147,009 0.1635 3.138 3.099 3.138 3.138 3.196 46,700 3.1479 -3.55%
2023-03-21 0 0.169 0.165 0.177 - - 0 0 - 3.253 3.176 3.407 - - 0 - 0.00%
2023-03-20 0 0.169 0.165 0.175 - - 0 0 - 3.253 3.176 3.369 - - 0 - 0.00%
2023-03-17 0 0.169 0.166 0.170 0.165 0.170 285,000 47,321 0.1660 3.253 3.196 3.273 3.176 3.273 14,805 3.1963 0.60%
2023-03-16 0 0.168 0.165 0.168 0.165 0.170 311,000 51,580 0.1659 3.234 3.176 3.234 3.176 3.273 16,155 3.1927 0.60%
2023-03-15 0 0.167 0.167 0.171 0.166 0.170 658,379 110,572 0.1679 3.215 3.215 3.292 3.196 3.273 34,201 3.2330 -1.76%
2023-03-14 0 0.170 0.170 0.177 - - 0 0 - 3.273 3.273 3.407 - - 0 - 0.00%
2023-03-13 0 0.170 0.167 0.170 - - 0 0 - 3.273 3.215 3.273 - - 0 - 0.00%
2023-03-10 0 0.170 0.169 0.170 - - 0 0 - 3.273 3.253 3.273 - - 0 - 0.00%
2023-03-09 0 0.170 0.170 0.175 0.167 0.167 112,500 18,784 0.1670 3.273 3.273 3.369 3.215 3.215 5,844 3.2142 0.59%
2023-03-08 0 0.169 0.168 0.175 - - 0 0 - 3.253 3.234 3.369 - - 0 - 0.00%
2023-03-07 0 0.169 0.169 0.175 0.168 0.169 706,500 119,394 0.1690 3.253 3.253 3.369 3.234 3.253 36,700 3.2532 0.00%
2023-03-06 0 0.169 0.168 0.171 0.169 0.169 12,000 2,028 0.1690 3.253 3.234 3.292 3.253 3.253 623 3.2533 -0.59%
2023-03-03 0 0.170 0.170 0.171 0.169 0.171 68,020 11,553 0.1698 3.273 3.273 3.292 3.253 3.292 3,533 3.2696 -0.58%
2023-03-02 0 0.171 0.171 0.177 0.170 0.171 168,000 28,570 0.1701 3.292 3.292 3.407 3.273 3.292 8,727 3.2737 0.00%
2023-03-01 0 0.171 0.171 0.175 0.171 0.171 35,000 5,985 0.1710 3.292 3.292 3.369 3.292 3.292 1,818 3.2918 0.00%
2023-02-28 0 0.171 0.171 0.177 - - 0 0 - 3.292 3.292 3.407 - - 0 - 0.00%
2023-02-27 0 0.171 0.171 0.172 0.171 0.172 206,000 35,326 0.1715 3.292 3.292 3.311 3.292 3.311 10,701 3.3012 -2.29%
2023-02-24 0 0.175 0.175 0.180 - - 0 0 - 3.369 3.369 3.465 - - 0 - 0.00%
2023-02-23 0 0.175 0.174 0.178 - - 0 0 - 3.369 3.350 3.427 - - 0 - 0.00%
2023-02-22 0 0.175 0.174 0.175 0.171 0.175 31,500 5,506 0.1748 3.369 3.350 3.369 3.292 3.369 1,636 3.3649 -1.13%
2023-02-21 0 0.177 0.175 0.177 - - 0 0 - 3.407 3.369 3.407 - - 0 - -1.67%
2023-02-20 0 0.180 0.173 0.180 0.173 0.180 1,786,630 312,278 0.1748 3.465 3.330 3.465 3.330 3.465 92,810 3.3647 1.12%
2023-02-17 0 0.178 0.176 0.179 0.175 0.179 229,000 40,431 0.1766 3.427 3.388 3.446 3.369 3.446 11,896 3.3988 -0.56%
2023-02-16 0 0.179 0.175 0.179 0.179 0.179 1,000 179 0.1790 3.446 3.369 3.446 3.446 3.446 52 3.4458 0.00%
2023-02-15 0 0.179 0.175 0.180 0.174 0.180 93,000 16,254 0.1748 3.446 3.369 3.465 3.350 3.465 4,831 3.3645 1.70%
2023-02-14 0 0.176 0.176 0.182 0.176 0.176 14,000 2,464 0.1760 3.388 3.388 3.504 3.388 3.388 727 3.3881 0.00%
2023-02-13 0 0.176 0.175 0.177 0.175 0.179 126,000 22,177 0.1760 3.388 3.369 3.407 3.369 3.446 6,545 3.3882 -1.68%
2023-02-10 0 0.179 0.178 0.180 0.179 0.183 32,000 5,769 0.1803 3.446 3.427 3.465 3.446 3.523 1,662 3.4705 -1.10%
2023-02-09 0 0.181 0.179 0.181 0.180 0.181 50,000 9,029 0.1806 3.484 3.446 3.484 3.465 3.484 2,597 3.4763 1.12%
2023-02-08 0 0.179 0.179 0.185 0.179 0.185 151,000 27,775 0.1839 3.446 3.446 3.561 3.446 3.561 7,844 3.5409 0.00%
2023-02-07 0 0.179 0.179 0.184 - - 0 0 - 3.446 3.446 3.542 - - 0 - 0.00%
2023-02-06 0 0.179 0.179 0.186 0.175 0.180 181,500 32,134 0.1770 3.446 3.446 3.581 3.369 3.465 9,428 3.4082 -0.56%
2023-02-03 0 0.180 0.180 0.184 0.176 0.180 371,000 65,696 0.1771 3.465 3.465 3.542 3.388 3.465 19,272 3.4088 0.00%
2023-02-02 0 0.180 0.180 0.186 0.177 0.180 190,000 33,853 0.1782 3.465 3.465 3.581 3.407 3.465 9,870 3.4299 0.00%
2023-02-01 0 0.180 0.176 0.184 - - 0 0 - 3.465 3.388 3.542 - - 0 - 0.00%
2023-01-31 0 0.180 0.180 0.186 0.180 0.180 71,000 12,780 0.1800 3.465 3.465 3.581 3.465 3.465 3,688 3.4651 -1.10%
2023-01-30 0 0.182 0.173 0.182 0.170 0.183 397,000 69,595 0.1753 3.504 3.330 3.504 3.273 3.523 20,623 3.3747 1.68%
2023-01-27 0 0.179 0.174 0.179 0.170 0.182 425,000 73,717 0.1735 3.446 3.350 3.446 3.273 3.504 22,077 3.3390 4.07%
2023-01-26 0 0.172 0.172 0.175 0.172 0.179 64,000 11,089 0.1733 3.311 3.311 3.369 3.311 3.446 3,325 3.3354 0.58%
2023-01-20 0 0.171 0.171 0.175 0.170 0.175 184,000 31,983 0.1738 3.292 3.292 3.369 3.273 3.369 9,558 3.3461 -1.72%
2023-01-19 0 0.174 0.173 0.180 0.169 0.180 265,000 45,487 0.1716 3.350 3.330 3.465 3.253 3.465 13,766 3.3043 -3.33%
2023-01-18 0 0.180 0.171 0.180 - - 0 0 - 3.465 3.292 3.465 - - 0 - 0.00%
2023-01-17 0 0.180 0.171 0.180 - - 0 0 - 3.465 3.292 3.465 - - 0 - 0.00%
2023-01-16 0 0.180 0.170 0.182 0.166 0.184 1,065,000 181,933 0.1708 3.465 3.273 3.504 3.196 3.542 55,323 3.2885 5.88%
2023-01-13 0 0.170 0.170 0.174 0.170 0.170 11,000 1,870 0.1700 3.273 3.273 3.350 3.273 3.273 571 3.2726 -2.86%
2023-01-12 0 0.175 0.175 0.180 0.171 0.187 204,000 35,988 0.1764 3.369 3.369 3.465 3.292 3.600 10,597 3.3960 1.16%
2023-01-11 0 0.173 0.173 0.183 0.171 0.180 128,000 22,629 0.1768 3.330 3.330 3.523 3.292 3.465 6,649 3.4033 0.00%
2023-01-10 0 0.173 0.173 0.177 0.173 0.173 24,000 4,152 0.1730 3.330 3.330 3.407 3.330 3.330 1,247 3.3303 -2.26%
2023-01-09 0 0.177 0.177 0.178 0.172 0.178 549,761 96,294 0.1752 3.407 3.407 3.427 3.311 3.427 28,558 3.3718 3.51%
2023-01-06 0 0.171 0.173 0.180 0.171 0.180 179,000 30,879 0.1725 3.292 3.330 3.465 3.292 3.465 9,298 3.3209 -5.00%
2023-01-05 0 0.180 0.173 0.180 - - 0 0 - 3.465 3.330 3.465 - - 0 - 0.00%
2023-01-04 0 0.180 0.172 0.180 - - 0 0 - 3.465 3.311 3.465 - - 0 - 0.00%
2023-01-03 0 0.180 0.170 0.185 - - 0 0 - 3.465 3.273 3.561 - - 0 - 0.00%
2022-12-30 0 0.180 0.176 0.185 - - 0 0 - 3.465 3.388 3.561 - - 0 - 0.00%
2022-12-29 0 0.180 0.178 0.185 0.176 0.176 6,000 1,056 0.1760 3.465 3.427 3.561 3.388 3.388 312 3.3881 1.12%
2022-12-28 0 0.178 0.183 0.185 0.175 0.188 25,000 4,655 0.1862 3.427 3.523 3.561 3.369 3.619 1,299 3.5844 -3.78%
2022-12-23 0 0.185 0.175 0.185 - - 0 0 - 3.561 3.369 3.561 - - 0 - -0.54%
2022-12-22 0 0.186 0.176 0.187 0.182 0.189 115,000 21,536 0.1873 3.581 3.388 3.600 3.504 3.638 5,974 3.6050 2.20%
2022-12-21 0 0.182 0.175 0.185 - - 0 0 - 3.504 3.369 3.561 - - 0 - 0.00%
2022-12-20 0 0.182 0.176 0.182 - - 0 0 - 3.504 3.388 3.504 - - 0 - -2.67%
2022-12-19 0 0.187 0.177 0.187 0.176 0.187 30,000 5,299 0.1766 3.600 3.407 3.600 3.388 3.600 1,558 3.4003 3.89%
2022-12-16 0 0.180 0.180 0.185 0.178 0.190 768,750 139,089 0.1809 3.465 3.465 3.561 3.427 3.658 39,934 3.4830 -2.70%
2022-12-15 0 0.185 0.185 0.190 0.177 0.193 597,840 111,848 0.1871 3.561 3.561 3.658 3.407 3.715 31,056 3.6015 3.35%
2022-12-14 0 0.179 0.175 0.183 0.174 0.183 638,521 113,820 0.1783 3.446 3.369 3.523 3.350 3.523 33,169 3.4315 1.13%
2022-12-13 0 0.177 0.173 0.177 0.169 0.177 363,000 64,235 0.1770 3.407 3.330 3.407 3.253 3.407 18,857 3.4065 3.51%
2022-12-12 0 0.171 0.170 0.172 0.169 0.173 1,403,000 239,560 0.1707 3.292 3.273 3.311 3.253 3.330 72,881 3.2870 -1.16%
2022-12-09 0 0.173 0.170 0.173 0.169 0.173 675,720 115,250 0.1706 3.330 3.273 3.330 3.253 3.330 35,101 3.2833 0.00%
2022-12-08 0 0.173 0.170 0.173 0.170 0.173 187,654 32,016 0.1706 3.330 3.273 3.330 3.273 3.330 9,748 3.2844 0.58%
2022-12-07 0 0.172 0.172 0.175 0.169 0.177 2,105,789 360,914 0.1714 3.311 3.311 3.369 3.253 3.407 109,389 3.2994 2.38%
2022-12-06 0 0.168 0.168 0.171 0.167 0.171 981,406 166,855 0.1700 3.234 3.234 3.292 3.215 3.292 50,981 3.2729 -1.75%
2022-12-05 0 0.171 0.167 0.171 0.167 0.171 984,000 166,726 0.1694 3.292 3.215 3.292 3.215 3.292 51,116 3.2617 2.40%
2022-12-02 0 0.167 0.167 0.170 0.163 0.172 1,852,667 312,201 0.1685 3.215 3.215 3.273 3.138 3.311 96,240 3.2440 -2.34%
2022-12-01 0 0.171 0.167 0.172 0.166 0.175 2,304,452 386,658 0.1678 3.292 3.215 3.311 3.196 3.369 119,709 3.2300 0.59%
2022-11-30 0 0.170 0.170 0.173 0.150 0.179 10,333,577 1,727,342 0.1672 3.273 3.273 3.330 2.888 3.446 536,795 3.2179 6.25%
2022-11-29 0 0.160 0.160 0.161 0.154 0.164 1,361,264 216,337 0.1589 3.080 3.080 3.099 2.965 3.157 70,713 3.0594 3.90%
2022-11-28 0 0.154 0.154 0.159 0.154 0.159 1,007,000 155,424 0.1543 2.965 2.965 3.061 2.965 3.061 52,310 2.9712 -1.91%
2022-11-25 0 0.157 0.153 0.157 0.152 0.161 521,000 80,123 0.1538 3.022 2.945 3.022 2.926 3.099 27,064 2.9605 -1.87%
2022-11-24 0 0.160 0.157 0.160 0.156 0.163 1,096,000 177,667 0.1621 3.080 3.022 3.080 3.003 3.138 56,934 3.1206 -1.23%
2022-11-23 0 0.162 0.160 0.162 0.158 0.163 1,238,000 200,255 0.1618 3.119 3.080 3.119 3.042 3.138 64,310 3.1139 1.25%
2022-11-22 0 0.160 0.160 0.163 0.158 0.167 1,600,000 260,266 0.1627 3.080 3.080 3.138 3.042 3.215 83,115 3.1314 0.00%
2022-11-21 0 0.160 0.160 0.163 0.155 0.166 2,009,000 327,964 0.1632 3.080 3.080 3.138 2.984 3.196 104,361 3.1426 -1.84%
2022-11-18 0 0.163 0.162 0.167 0.156 0.171 1,895,000 311,214 0.1642 3.138 3.119 3.215 3.003 3.292 98,439 3.1615 3.16%
2022-11-17 0 0.158 0.156 0.158 0.152 0.160 892,000 139,390 0.1563 3.042 3.003 3.042 2.926 3.080 46,336 3.0082 1.94%
2022-11-16 0 0.155 0.153 0.155 0.149 0.155 2,090,000 317,613 0.1520 2.984 2.945 2.984 2.868 2.984 108,569 2.9255 3.33%
2022-11-15 0 0.150 0.149 0.150 0.146 0.160 1,321,000 198,067 0.1499 2.888 2.868 2.888 2.811 3.080 68,622 2.8864 2.04%
2022-11-14 0 0.147 0.145 0.147 0.147 0.150 1,947,000 289,728 0.1488 2.830 2.791 2.830 2.830 2.888 101,140 2.8646 -0.68%
2022-11-11 0 0.148 0.146 0.149 0.147 0.158 3,655,000 546,559 0.1495 2.849 2.811 2.868 2.830 3.042 189,865 2.8787 -1.33%
2022-11-10 0 0.150 0.150 0.151 0.147 0.151 1,595,000 237,148 0.1487 2.888 2.888 2.907 2.830 2.907 82,855 2.8622 -0.66%
2022-11-09 0 0.151 0.150 0.151 0.150 0.163 2,013,000 312,456 0.1552 2.907 2.888 2.907 2.888 3.138 104,569 2.9880 -9.58%
2022-11-08 0 0.167 0.165 0.168 0.165 0.168 3,266,000 541,458 0.1658 3.215 3.176 3.234 3.176 3.234 169,658 3.1915 -1.18%
2022-11-07 0 0.169 0.167 0.169 0.167 0.169 116,000 19,598 0.1689 3.253 3.215 3.253 3.215 3.253 6,026 3.2523 2.42%
2022-11-04 0 0.165 0.165 0.168 0.165 0.168 322,000 53,364 0.1657 3.176 3.176 3.234 3.176 3.234 16,727 3.1903 -1.20%
2022-11-03 0 0.167 0.165 0.169 0.163 0.168 1,808,000 299,728 0.1658 3.215 3.176 3.253 3.138 3.234 93,920 3.1913 -1.18%
2022-11-02 0 0.169 0.166 0.169 0.166 0.169 1,150,000 194,053 0.1687 3.253 3.196 3.253 3.196 3.253 59,739 3.2484 0.00%
2022-11-01 0 0.169 0.157 0.170 0.168 0.170 1,989,000 335,896 0.1689 3.253 3.022 3.273 3.234 3.273 103,322 3.2510 0.00%
2022-10-31 0 0.169 0.161 0.170 0.160 0.172 2,187,000 368,769 0.1686 3.253 3.099 3.273 3.080 3.311 113,607 3.2460 0.00%
2022-10-28 0 0.169 0.166 0.169 0.168 0.172 2,228,000 376,625 0.1690 3.253 3.196 3.253 3.234 3.311 115,737 3.2541 -1.17%
2022-10-27 0 0.171 0.159 0.171 0.158 0.188 2,527,000 423,719 0.1677 3.292 3.061 3.292 3.042 3.619 131,269 3.2279 2.60%
2022-10-26 0 0.200 0.200 0.202 0.197 0.205 2,383,000 476,542 0.2000 3.208 3.208 3.240 3.160 3.289 148,547 3.2080 0.50%
2022-10-25 0 0.199 0.199 0.202 0.193 0.205 2,995,000 594,620 0.1985 3.192 3.192 3.240 3.096 3.289 186,697 3.1850 -0.50%
2022-10-24 0 0.200 0.197 0.200 0.186 0.211 8,357,500 1,659,076 0.1985 3.208 3.160 3.208 2.984 3.385 520,974 3.1846 -9.09%
2022-10-21 0 0.220 0.219 0.220 0.210 0.270 10,452,290 2,385,815 0.2283 3.529 3.513 3.529 3.369 4.331 651,555 3.6617 -25.42%
2022-10-20 0 0.295 0.275 0.295 0.280 0.295 11,000 3,095 0.2814 4.732 4.412 4.732 4.492 4.732 686 4.5137 0.00%
2022-10-19 0 0.295 0.280 0.295 0.280 0.300 87,000 24,835 0.2855 4.732 4.492 4.732 4.492 4.813 5,423 4.5794 -1.67%
2022-10-18 0 0.300 0.280 0.310 - - 0 0 - 4.813 4.492 4.973 - - 0 - 0.00%
2022-10-17 0 0.300 0.280 0.315 - - 0 0 - 4.813 4.492 5.053 - - 0 - 0.00%
2022-10-14 0 0.300 0.280 0.300 - - 0 0 - 4.813 4.492 4.813 - - 0 - 0.00%
2022-10-13 0 0.300 0.280 0.300 - - 0 0 - 4.813 4.492 4.813 - - 0 - 0.00%
2022-10-12 0 0.300 0.280 0.300 0.270 0.300 823,000 236,355 0.2872 4.813 4.492 4.813 4.331 4.813 51,303 4.6071 1.69%
2022-10-11 0 0.295 0.285 0.295 0.270 0.300 624,000 180,185 0.2888 4.732 4.572 4.732 4.331 4.813 38,898 4.6323 -1.67%
2022-10-10 0 0.300 0.295 0.305 0.295 0.300 167,000 49,875 0.2987 4.813 4.732 4.893 4.732 4.813 10,410 4.7910 0.00%
2022-10-07 0 0.300 0.295 0.300 - - 0 0 - 4.813 4.732 4.813 - - 0 - 0.00%
2022-10-06 0 0.300 0.295 0.310 - - 0 0 - 4.813 4.732 4.973 - - 0 - 0.00%
2022-10-05 0 0.300 0.295 0.300 0.295 0.300 156,000 46,790 0.2999 4.813 4.732 4.813 4.732 4.813 9,724 4.8116 0.00%
2022-10-03 0 0.300 0.290 0.300 0.290 0.290 50,000 14,500 0.2900 4.813 4.652 4.813 4.652 4.652 3,117 4.6522 0.00%
2022-09-30 0 0.300 0.295 0.300 0.295 0.305 239,741 71,716 0.2991 4.813 4.732 4.813 4.732 4.893 14,945 4.7988 0.00%
2022-09-29 0 0.300 0.290 0.300 0.290 0.300 773,000 230,225 0.2978 4.813 4.652 4.813 4.652 4.813 48,186 4.7779 1.69%
2022-09-28 0 0.295 0.295 0.305 0.290 0.300 965,000 283,475 0.2938 4.732 4.732 4.893 4.652 4.813 60,154 4.7125 -1.67%
2022-09-27 0 0.300 0.295 0.305 0.295 0.300 48,000 14,285 0.2976 4.813 4.732 4.893 4.732 4.813 2,992 4.7742 0.00%
2022-09-26 0 0.300 0.295 0.315 0.295 0.320 1,723,000 518,210 0.3008 4.813 4.732 5.053 4.732 5.133 107,405 4.8248 -1.64%
2022-09-23 0 0.305 0.310 0.315 0.300 0.310 535,000 164,820 0.3081 4.893 4.973 5.053 4.813 4.973 33,350 4.9422 -1.61%
2022-09-22 0 0.310 0.310 0.320 0.305 0.315 417,000 129,505 0.3106 4.973 4.973 5.133 4.893 5.053 25,994 4.9821 -1.59%
2022-09-21 0 0.315 0.310 0.320 0.310 0.320 192,428 61,094 0.3175 5.053 4.973 5.133 4.973 5.133 11,995 5.0932 -1.56%
2022-09-20 0 0.320 0.315 0.330 - - 0 0 - 5.133 5.053 5.294 - - 0 - 0.00%
2022-09-19 0 0.320 0.320 0.325 0.320 0.325 24,000 7,730 0.3221 5.133 5.133 5.214 5.133 5.214 1,496 5.1669 -1.54%
2022-09-16 0 0.325 0.315 0.325 0.315 0.325 240,000 77,820 0.3243 5.214 5.053 5.214 5.053 5.214 14,961 5.2016 -1.52%
2022-09-15 0 0.330 0.330 0.335 0.310 0.355 5,086,000 1,678,435 0.3300 5.294 5.294 5.374 4.973 5.695 317,041 5.2941 6.45%
2022-09-14 0 0.310 0.300 0.310 0.295 0.310 130,000 39,525 0.3040 4.973 4.813 4.973 4.732 4.973 8,104 4.8774 0.00%
2022-09-13 0 0.310 0.300 0.315 - - 0 0 - 4.973 4.813 5.053 - - 0 - 0.00%
2022-09-09 0 0.310 0.300 0.315 0.310 0.315 156,000 48,390 0.3102 4.973 4.813 5.053 4.973 5.053 9,724 4.9761 0.00%
2022-09-08 0 0.310 0.310 0.315 0.305 0.310 363,000 112,495 0.3099 4.973 4.973 5.053 4.893 4.973 22,628 4.9715 0.00%
2022-09-07 0 0.310 0.300 0.310 0.305 0.310 150,000 45,975 0.3065 4.973 4.813 4.973 4.893 4.973 9,350 4.9169 3.33%
2022-09-06 0 0.300 0.300 0.310 - - 0 0 - 4.813 4.813 4.973 - - 0 - 0.00%
2022-09-05 0 0.300 0.300 0.305 0.285 0.300 638,000 187,335 0.2936 4.813 4.813 4.893 4.572 4.813 39,770 4.7104 0.00%
2022-09-02 0 0.300 0.290 0.300 0.290 0.300 489,000 142,410 0.2912 4.813 4.652 4.813 4.652 4.813 30,482 4.6719 3.45%
2022-09-01 0 0.290 0.290 0.300 0.290 0.300 447,000 132,075 0.2955 4.652 4.652 4.813 4.652 4.813 27,864 4.7399 -3.33%
2022-08-31 0 0.300 0.295 0.300 0.290 0.300 665,000 197,605 0.2972 4.813 4.732 4.813 4.652 4.813 41,453 4.7669 3.45%
2022-08-30 0 0.290 0.290 0.300 0.290 0.300 718,000 212,500 0.2960 4.652 4.652 4.813 4.652 4.813 44,757 4.7478 -3.33%
2022-08-29 0 0.300 0.295 0.310 0.295 0.295 78,000 23,010 0.2950 4.813 4.732 4.973 4.732 4.732 4,862 4.7324 0.00%
2022-08-26 0 0.300 0.295 0.300 0.295 0.310 347,000 105,695 0.3046 4.813 4.732 4.813 4.732 4.973 21,631 4.8864 0.00%
2022-08-25 0 0.300 0.300 0.305 0.280 0.315 2,340,000 692,340 0.2959 4.813 4.813 4.893 4.492 5.053 145,866 4.7464 -6.25%
2022-08-24 0 0.320 0.320 0.340 0.315 0.315 22,000 6,930 0.3150 5.133 5.133 5.454 5.053 5.053 1,371 5.0533 -3.03%
2022-08-23 0 0.330 0.315 0.340 - - 0 0 - 5.294 5.053 5.454 - - 0 - 0.00%
2022-08-22 0 0.330 0.315 0.330 0.315 0.330 10,000 3,285 0.3285 5.294 5.053 5.294 5.053 5.294 623 5.2698 3.13%
2022-08-19 0 0.320 0.320 0.335 0.315 0.320 50,000 15,950 0.3190 5.133 5.133 5.374 5.053 5.133 3,117 5.1174 0.00%
2022-08-18 0 0.320 0.315 0.335 0.315 0.320 251,000 79,145 0.3153 5.133 5.053 5.374 5.053 5.133 15,646 5.0584 0.00%
2022-08-17 0 0.320 0.320 0.335 - - 0 0 - 5.133 5.133 5.374 - - 0 - 1.59%
2022-08-16 0 0.315 0.315 0.325 0.315 0.325 329,000 105,745 0.3214 5.053 5.053 5.214 5.053 5.214 20,509 5.1561 -3.08%
2022-08-15 0 0.325 0.320 0.325 0.320 0.325 138,000 44,810 0.3247 5.214 5.133 5.214 5.133 5.214 8,602 5.2090 -1.52%
2022-08-12 0 0.330 0.325 0.330 0.325 0.355 2,797,000 939,885 0.3360 5.294 5.214 5.294 5.214 5.695 174,354 5.3907 6.45%
2022-08-11 0 0.310 0.310 0.325 0.310 0.320 44,000 14,060 0.3195 4.973 4.973 5.214 4.973 5.133 2,743 5.1262 0.00%
2022-08-10 0 0.310 0.310 0.320 0.310 0.310 42,000 13,020 0.3100 4.973 4.973 5.133 4.973 4.973 2,618 4.9730 0.00%
2022-08-09 0 0.310 0.310 0.330 0.305 0.325 55,000 17,570 0.3195 4.973 4.973 5.294 4.893 5.214 3,428 5.1247 -1.59%
2022-08-08 0 0.315 0.310 0.330 - - 0 0 - 5.053 4.973 5.294 - - 0 - 0.00%
2022-08-05 0 0.315 0.310 0.325 - - 0 0 - 5.053 4.973 5.214 - - 0 - 0.00%
2022-08-04 0 0.315 0.310 0.320 0.310 0.315 500,000 156,740 0.3135 5.053 4.973 5.133 4.973 5.053 31,168 5.0289 3.28%
2022-08-03 0 0.305 0.305 0.315 0.305 0.315 1,075,000 333,415 0.3102 4.893 4.893 5.053 4.893 5.053 67,011 4.9755 0.00%
2022-08-02 0 0.305 0.300 0.315 0.305 0.310 1,624,000 499,915 0.3078 4.893 4.813 5.053 4.893 4.973 101,234 4.9382 -4.69%
2022-08-01 0 0.320 0.315 0.330 0.320 0.320 487,000 155,840 0.3200 5.133 5.053 5.294 5.133 5.133 30,358 5.1335 0.00%
2022-07-29 0 0.320 0.320 0.325 0.315 0.320 2,708,000 866,470 0.3200 5.133 5.133 5.214 5.053 5.133 168,806 5.1329 -1.54%
2022-07-28 0 0.325 0.325 0.335 0.320 0.320 6,000 1,935 0.3225 5.214 5.214 5.374 5.133 5.133 374 5.1736 0.00%
2022-07-27 0 0.325 0.320 0.330 0.320 0.325 161,000 51,770 0.3216 5.214 5.133 5.294 5.133 5.214 10,036 5.1584 0.00%
2022-07-26 0 0.325 0.325 0.330 0.325 0.325 173,000 56,225 0.3250 5.214 5.214 5.294 5.214 5.214 10,784 5.2137 0.00%
2022-07-25 0 0.325 0.325 0.330 0.315 0.325 412,000 133,180 0.3233 5.214 5.214 5.294 5.053 5.214 25,682 5.1856 -2.99%
2022-07-22 0 0.335 0.325 0.335 - - 0 0 - 5.374 5.214 5.374 - - 0 - 0.00%
2022-07-21 0 0.335 0.330 0.340 0.335 0.335 8,000 2,680 0.3350 5.374 5.294 5.454 5.374 5.374 499 5.3741 3.08%
2022-07-20 0 0.325 0.325 0.335 0.325 0.340 30,000 10,120 0.3373 5.214 5.214 5.374 5.214 5.454 1,870 5.4115 0.00%
2022-07-19 0 0.325 0.325 0.340 0.325 0.330 150,000 48,950 0.3263 5.214 5.214 5.454 5.214 5.294 9,350 5.2351 -2.99%
2022-07-18 0 0.335 0.335 0.340 0.325 0.335 187,000 62,315 0.3332 5.374 5.374 5.454 5.214 5.374 11,657 5.3458 1.52%
2022-07-15 0 0.330 0.330 0.335 0.330 0.345 166,000 54,870 0.3305 5.294 5.294 5.374 5.294 5.535 10,348 5.3026 -1.49%
2022-07-14 0 0.335 0.335 0.345 0.330 0.330 2,000 660 0.3300 5.374 5.374 5.535 5.294 5.294 125 5.2939 0.00%
2022-07-13 0 0.335 0.335 0.340 0.335 0.335 6,000 2,010 0.3350 5.374 5.374 5.454 5.374 5.374 374 5.3741 0.00%
2022-07-12 0 0.335 0.335 0.345 0.330 0.335 217,048 72,179 0.3325 5.374 5.374 5.535 5.294 5.374 13,530 5.3348 -1.47%
2022-07-11 0 0.340 0.340 0.350 - - 0 0 - 5.454 5.454 5.615 - - 0 - 0.00%
2022-07-08 0 0.340 0.340 0.350 0.330 0.340 101,000 34,080 0.3374 5.454 5.454 5.615 5.294 5.454 6,296 5.4130 0.00%
2022-07-07 0 0.340 0.340 0.355 0.335 0.340 85,500 29,005 0.3392 5.454 5.454 5.695 5.374 5.454 5,330 5.4421 0.00%
2022-07-06 0 0.340 0.340 0.360 0.340 0.345 196,000 66,785 0.3407 5.454 5.454 5.775 5.454 5.535 12,218 5.4662 -2.86%
2022-07-05 0 0.350 0.340 0.350 0.340 0.350 158,000 54,650 0.3459 5.615 5.454 5.615 5.454 5.615 9,849 5.5487 -1.41%
2022-07-04 0 0.355 0.345 0.355 0.345 0.360 85,209 29,786 0.3496 5.695 5.535 5.695 5.535 5.775 5,312 5.6077 -1.39%
2022-06-30 0 0.360 0.350 0.360 0.340 0.370 2,135,000 752,385 0.3524 5.775 5.615 5.775 5.454 5.936 133,087 5.6533 2.86%
2022-06-29 0 0.350 0.345 0.350 0.340 0.350 1,398,000 482,625 0.3452 5.615 5.535 5.615 5.454 5.615 87,146 5.5381 2.94%
2022-06-28 0 0.340 0.340 0.350 0.340 0.345 31,000 10,690 0.3448 5.454 5.454 5.615 5.454 5.535 1,932 5.5319 -1.45%
2022-06-27 0 0.345 0.345 0.350 0.345 0.350 94,000 32,475 0.3455 5.535 5.535 5.615 5.535 5.615 5,860 5.5422 -1.43%
2022-06-24 0 0.350 0.345 0.350 0.340 0.360 1,646,000 580,805 0.3529 5.615 5.535 5.615 5.454 5.775 102,605 5.6606 2.94%
2022-06-23 0 0.340 0.335 0.340 0.330 0.340 459,000 155,550 0.3389 5.454 5.374 5.454 5.294 5.454 28,612 5.4365 1.49%
2022-06-22 0 0.335 0.325 0.335 0.330 0.335 433,000 143,200 0.3307 5.374 5.214 5.374 5.294 5.374 26,992 5.3054 -2.90%
2022-06-21 0 0.345 0.335 0.345 0.325 0.345 594,000 198,875 0.3348 5.535 5.374 5.535 5.214 5.535 37,028 5.3710 6.15%
2022-06-20 0 0.325 0.325 0.335 0.325 0.325 13,000 4,225 0.3250 5.214 5.214 5.374 5.214 5.214 810 5.2137 0.00%
2022-06-17 0 0.325 0.325 0.335 0.325 0.335 152,000 49,800 0.3276 5.214 5.214 5.374 5.214 5.374 9,475 5.2559 0.00%
2022-06-16 0 0.325 0.325 0.335 0.325 0.335 1,292,000 423,715 0.3280 5.214 5.214 5.374 5.214 5.374 80,538 5.2610 -2.99%
2022-06-15 0 0.335 0.330 0.335 0.335 0.340 2,447,000 822,525 0.3361 5.374 5.294 5.374 5.374 5.454 152,536 5.3923 -1.47%
2022-06-14 0 0.340 0.340 0.350 0.330 0.350 890,000 304,345 0.3420 5.454 5.454 5.615 5.294 5.615 55,479 5.4858 -2.86%
2022-06-13 0 0.350 0.340 0.350 0.340 0.350 825,000 284,540 0.3449 5.615 5.454 5.615 5.454 5.615 51,427 5.5329 -1.41%
2022-06-10 0 0.355 0.345 0.355 0.345 0.375 4,554,000 1,608,110 0.3531 5.695 5.535 5.695 5.535 6.016 283,878 5.6648 -2.74%
2022-06-09 0 0.365 0.360 0.365 0.360 0.395 3,060,000 1,137,665 0.3718 5.855 5.775 5.855 5.775 6.337 190,748 5.9642 -6.41%
2022-06-08 0 0.390 0.380 0.390 0.340 0.405 12,245,000 4,746,400 0.3876 6.256 6.096 6.256 5.454 6.497 763,305 6.2182 14.71%
2022-06-07 0 0.340 0.335 0.350 - - 0 0 - 5.454 5.374 5.615 - - 0 - 0.00%
2022-06-06 0 0.340 0.340 0.345 0.330 0.345 25,000 8,335 0.3334 5.454 5.454 5.535 5.294 5.535 1,558 5.3484 -2.86%
2022-06-02 0 0.350 0.345 0.350 0.345 0.350 2,000 695 0.3475 5.615 5.535 5.615 5.535 5.615 125 5.5746 1.45%
2022-06-01 0 0.345 0.340 0.345 0.345 0.350 86,000 29,785 0.3463 5.535 5.454 5.535 5.535 5.615 5,361 5.5560 -1.43%
2022-05-31 0 0.350 0.340 0.350 0.350 0.355 501,000 175,355 0.3500 5.615 5.454 5.615 5.615 5.695 31,230 5.6149 -1.41%
2022-05-30 0 0.355 0.350 0.355 0.340 0.355 200,000 68,065 0.3403 5.695 5.615 5.695 5.454 5.695 12,467 5.4595 7.58%
2022-05-27 0 0.330 0.325 0.340 - - 0 0 - 5.294 5.214 5.454 - - 0 - 0.00%
2022-05-26 0 0.330 0.325 0.340 0.330 0.330 68,000 22,440 0.3300 5.294 5.214 5.454 5.294 5.294 4,239 5.2939 -4.35%
2022-05-25 0 0.345 0.335 0.345 - - 0 0 - 5.535 5.374 5.535 - - 0 - 0.00%
2022-05-24 0 0.345 0.330 0.345 0.345 0.345 1,000 345 0.3450 5.535 5.294 5.535 5.535 5.535 62 5.5345 0.00%
2022-05-23 0 0.345 0.340 0.345 0.340 0.345 261,000 88,955 0.3408 5.535 5.454 5.535 5.454 5.535 16,270 5.4675 1.47%
2022-05-20 0 0.340 0.340 0.345 0.330 0.345 147,000 49,915 0.3396 5.454 5.454 5.535 5.294 5.535 9,163 5.4472 0.00%
2022-05-19 0 0.340 0.335 0.340 - - 0 0 - 5.454 5.374 5.454 - - 0 - -1.45%
2022-05-18 0 0.345 0.335 0.345 0.335 0.345 102,000 34,190 0.3352 5.535 5.374 5.535 5.374 5.535 6,358 5.3772 2.99%
2022-05-17 0 0.335 0.335 0.340 0.335 0.335 66,000 21,995 0.3333 5.374 5.374 5.454 5.374 5.374 4,114 5.3461 1.52%
2022-05-16 0 0.330 0.325 0.335 - - 0 0 - 5.294 5.214 5.374 - - 0 - 0.00%
2022-05-13 0 0.330 0.325 0.335 - - 0 0 - 5.294 5.214 5.374 - - 0 - 0.00%
2022-05-12 0 0.330 0.325 0.330 0.325 0.330 101,000 32,830 0.3250 5.294 5.214 5.294 5.214 5.294 6,296 5.2145 0.00%
2022-05-11 0 0.330 0.330 0.335 0.330 0.330 203,000 66,990 0.3300 5.294 5.294 5.374 5.294 5.294 12,654 5.2939 1.54%
2022-05-10 0 0.325 0.325 0.330 0.325 0.330 48,000 15,615 0.3253 5.214 5.214 5.294 5.214 5.294 2,992 5.2187 -2.99%
2022-05-06 0 0.335 0.330 0.340 0.330 0.340 747,500 248,122 0.3319 5.374 5.294 5.454 5.294 5.454 46,596 5.3249 -4.29%
2022-05-05 0 0.350 0.340 0.350 0.340 0.350 73,000 24,850 0.3404 5.615 5.454 5.615 5.454 5.615 4,551 5.4609 0.00%
2022-05-04 0 0.350 0.340 0.350 0.345 0.355 114,000 39,420 0.3458 5.615 5.454 5.615 5.535 5.695 7,106 5.5472 1.45%
2022-05-03 0 0.345 0.345 0.350 - - 0 0 - 5.535 5.535 5.615 - - 0 - 0.00%
2022-04-29 0 0.345 0.340 0.345 0.340 0.350 70,000 23,955 0.3422 5.535 5.454 5.535 5.454 5.615 4,364 5.4898 0.00%
2022-04-28 0 0.345 0.340 0.345 0.340 0.345 508,000 174,660 0.3438 5.535 5.454 5.535 5.454 5.535 31,667 5.5156 2.99%
2022-04-27 0 0.335 0.335 0.345 0.335 0.335 130,000 43,550 0.3350 5.374 5.374 5.535 5.374 5.374 8,104 5.3741 -2.90%
2022-04-26 0 0.345 0.335 0.350 - - 0 0 - 5.535 5.374 5.615 - - 0 - 0.00%
2022-04-25 0 0.345 0.335 0.345 0.335 0.345 15,000 5,035 0.3357 5.535 5.374 5.535 5.374 5.535 935 5.3848 -2.82%
2022-04-22 0 0.355 0.340 0.350 0.345 0.355 216,000 75,110 0.3477 5.695 5.454 5.615 5.535 5.695 13,465 5.5783 5.97%
2022-04-21 0 0.335 0.335 0.345 0.335 0.350 28,000 9,620 0.3436 5.374 5.374 5.535 5.374 5.615 1,745 5.5116 -2.90%
2022-04-20 0 0.345 0.335 0.350 0.335 0.345 53,000 17,955 0.3388 5.535 5.374 5.615 5.374 5.535 3,304 5.4346 -1.43%
2022-04-19 0 0.350 0.340 0.350 0.335 0.350 1,162,000 400,600 0.3448 5.615 5.454 5.615 5.374 5.615 72,435 5.5305 4.48%
2022-04-14 0 0.335 0.330 0.335 0.335 0.335 1,318,000 441,530 0.3350 5.374 5.294 5.374 5.374 5.374 82,159 5.3741 -1.47%
2022-04-13 0 0.340 0.335 0.345 0.335 0.345 37,000 12,465 0.3369 5.454 5.374 5.535 5.374 5.535 2,306 5.4044 1.49%
2022-04-12 0 0.335 0.330 0.345 0.335 0.345 31,000 10,395 0.3353 5.374 5.294 5.535 5.374 5.535 1,932 5.3793 0.00%
2022-04-11 0 0.335 0.335 0.340 0.335 0.335 163,000 54,605 0.3350 5.374 5.374 5.454 5.374 5.374 10,161 5.3741 -2.90%
2022-04-08 0 0.345 0.340 0.345 - - 0 0 - 5.535 5.454 5.535 - - 0 - 0.00%
2022-04-07 0 0.345 0.335 0.345 0.335 0.345 506,000 172,530 0.3410 5.535 5.374 5.535 5.374 5.535 31,542 5.4698 0.00%
2022-04-06 0 0.345 0.340 0.345 0.340 0.345 24,000 8,185 0.3410 5.535 5.454 5.535 5.454 5.535 1,496 5.4710 0.00%
2022-04-04 0 0.345 0.340 0.345 0.335 0.350 440,000 150,130 0.3412 5.535 5.454 5.535 5.374 5.615 27,428 5.4736 2.99%
2022-04-01 0 0.335 0.335 0.340 0.335 0.340 73,000 24,530 0.3360 5.374 5.374 5.454 5.374 5.454 4,551 5.3906 -1.47%
2022-03-31 0 0.340 0.340 0.345 0.340 0.340 8,000 2,720 0.3400 5.454 5.454 5.535 5.454 5.454 499 5.4543 -1.45%
2022-03-30 0 0.345 0.340 0.345 - - 0 0 - 5.535 5.454 5.535 - - 0 - 0.00%
2022-03-29 0 0.345 0.340 0.345 0.340 0.360 99,095 34,610 0.3493 5.535 5.454 5.535 5.454 5.775 6,177 5.6029 1.47%
2022-03-28 0 0.340 0.335 0.345 0.340 0.350 71,000 24,205 0.3409 5.454 5.374 5.535 5.454 5.615 4,426 5.4690 -2.86%
2022-03-25 0 0.350 0.330 0.350 - - 0 0 - 5.615 5.294 5.615 - - 0 - 0.00%
2022-03-24 0 0.350 0.345 0.350 0.345 0.350 22,000 7,600 0.3455 5.615 5.535 5.615 5.535 5.615 1,371 5.5418 0.00%
2022-03-23 0 0.350 0.345 0.350 0.335 0.355 306,000 104,340 0.3410 5.615 5.535 5.615 5.374 5.695 19,075 5.4700 2.94%
2022-03-22 0 0.340 0.335 0.340 0.340 0.340 3,000 1,020 0.3400 5.454 5.374 5.454 5.454 5.454 187 5.4543 1.49%
2022-03-21 0 0.335 0.330 0.345 0.335 0.335 270,000 90,450 0.3350 5.374 5.294 5.535 5.374 5.374 16,831 5.3741 0.00%
2022-03-18 0 0.335 0.335 0.345 0.330 0.350 83,000 27,745 0.3343 5.374 5.374 5.535 5.294 5.615 5,174 5.3625 -2.90%
2022-03-17 0 0.345 0.340 0.345 0.335 0.345 291,000 97,925 0.3365 5.535 5.454 5.535 5.374 5.535 18,140 5.3984 2.99%
2022-03-16 0 0.335 0.330 0.335 0.320 0.335 303,000 99,300 0.3277 5.374 5.294 5.374 5.133 5.374 18,888 5.2574 6.35%
2022-03-15 0 0.315 0.315 0.330 0.315 0.340 155,000 48,950 0.3158 5.053 5.053 5.294 5.053 5.454 9,662 5.0662 -7.35%
2022-03-14 0 0.340 0.335 0.340 0.310 0.340 719,000 230,750 0.3209 5.454 5.374 5.454 4.973 5.454 44,820 5.1484 3.03%
2022-03-11 0 0.330 0.330 0.345 0.330 0.345 16,000 5,305 0.3316 5.294 5.294 5.535 5.294 5.535 997 5.3190 -5.71%
2022-03-10 0 0.350 0.345 0.350 0.335 0.350 270,000 91,245 0.3379 5.615 5.535 5.615 5.374 5.615 16,831 5.4213 1.45%
2022-03-09 0 0.345 0.325 0.350 0.335 0.345 48,000 16,520 0.3442 5.535 5.214 5.615 5.374 5.535 2,992 5.5211 0.00%
2022-03-08 0 0.345 0.345 0.355 0.335 0.355 107,000 37,005 0.3458 5.535 5.535 5.695 5.374 5.695 6,670 5.5480 -2.82%
2022-03-07 0 0.355 0.345 0.360 0.320 0.360 2,802,000 981,680 0.3503 5.695 5.535 5.775 5.133 5.775 174,666 5.6203 7.58%
2022-03-04 0 0.330 0.330 0.345 0.330 0.335 209,000 69,460 0.3323 5.294 5.294 5.535 5.294 5.374 13,028 5.3315 -4.35%
2022-03-03 0 0.345 0.345 0.350 0.345 0.345 181,000 62,445 0.3450 5.535 5.535 5.615 5.535 5.535 11,283 5.5345 -1.43%
2022-03-02 0 0.350 0.340 0.355 0.330 0.350 414,000 142,480 0.3442 5.615 5.454 5.695 5.294 5.615 25,807 5.5210 1.45%
2022-03-01 0 0.345 0.340 0.345 0.340 0.345 739,000 252,850 0.3422 5.535 5.454 5.535 5.454 5.535 46,066 5.4888 -1.43%
2022-02-28 0 0.350 0.350 0.355 0.350 0.350 150,000 52,500 0.3500 5.615 5.615 5.695 5.615 5.615 9,350 5.6147 0.00%
2022-02-25 0 0.350 0.350 0.355 0.350 0.350 58,000 20,300 0.3500 5.615 5.615 5.695 5.615 5.615 3,615 5.6147 0.00%
2022-02-24 0 0.350 0.350 0.355 0.350 0.355 144,000 50,460 0.3504 5.615 5.615 5.695 5.615 5.695 8,976 5.6214 -1.41%
2022-02-23 0 0.355 0.355 0.360 0.355 0.355 6,000 2,130 0.3550 5.695 5.695 5.775 5.695 5.695 374 5.6949 0.00%
2022-02-22 0 0.355 0.355 0.360 0.355 0.355 660,000 234,300 0.3550 5.695 5.695 5.775 5.695 5.695 41,142 5.6949 -1.39%
2022-02-21 0 0.360 0.360 0.365 0.355 0.360 21,000 7,555 0.3598 5.775 5.775 5.855 5.695 5.775 1,309 5.7713 0.00%
2022-02-18 0 0.360 0.360 0.365 0.360 0.360 130,000 46,800 0.3600 5.775 5.775 5.855 5.775 5.775 8,104 5.7751 -1.37%
2022-02-17 0 0.365 0.360 0.365 0.360 0.365 128,000 46,560 0.3638 5.855 5.775 5.855 5.775 5.855 7,979 5.8353 1.39%
2022-02-16 0 0.360 0.355 0.360 0.355 0.360 11,000 3,915 0.3559 5.775 5.695 5.775 5.695 5.775 686 5.7095 0.00%
2022-02-15 0 0.360 0.360 0.365 0.355 0.360 1,056,000 378,455 0.3584 5.775 5.775 5.855 5.695 5.775 65,827 5.7492 0.00%
2022-02-14 0 0.360 0.355 0.360 0.360 0.360 407,000 146,520 0.3600 5.775 5.695 5.775 5.775 5.775 25,371 5.7751 -1.37%
2022-02-11 0 0.365 0.365 0.370 0.365 0.370 476,000 175,345 0.3684 5.855 5.855 5.936 5.855 5.936 29,672 5.9094 -1.35%
2022-02-10 0 0.370 0.365 0.370 0.365 0.370 167,000 60,965 0.3651 5.936 5.855 5.936 5.855 5.936 10,410 5.8563 1.37%
2022-02-09 0 0.365 0.360 0.365 0.360 0.365 238,000 86,620 0.3639 5.855 5.775 5.855 5.775 5.855 14,836 5.8385 1.39%
2022-02-08 0 0.360 0.360 0.365 0.360 0.360 554,000 199,440 0.3600 5.775 5.775 5.855 5.775 5.775 34,534 5.7751 -1.37%
2022-02-07 0 0.365 0.360 0.370 0.360 0.370 364,000 132,890 0.3651 5.855 5.775 5.936 5.775 5.936 22,690 5.8567 0.00%
2022-02-04 0 0.365 0.360 0.365 0.360 0.370 792,000 288,105 0.3638 5.855 5.775 5.855 5.775 5.936 49,370 5.8356 0.00%
2022-01-31 0 0.365 0.360 0.370 0.360 0.365 619,000 224,675 0.3630 5.855 5.775 5.936 5.775 5.855 38,586 5.8227 1.39%
2022-01-28 0 0.360 0.355 0.360 0.360 0.360 176,000 63,360 0.3600 5.775 5.695 5.775 5.775 5.775 10,971 5.7751 -1.37%
2022-01-27 0 0.365 0.360 0.365 0.360 0.375 201,000 73,625 0.3663 5.855 5.775 5.855 5.775 6.016 12,530 5.8761 -1.35%
2022-01-26 0 0.370 0.360 0.370 0.355 0.380 543,000 200,355 0.3690 5.936 5.775 5.936 5.695 6.096 33,848 5.9192 2.78%
2022-01-25 0 0.360 0.360 0.365 0.360 0.365 403,000 145,140 0.3601 5.775 5.775 5.855 5.775 5.855 25,121 5.7775 0.00%
2022-01-24 0 0.360 0.360 0.365 0.360 0.365 1,039,000 375,090 0.3610 5.775 5.775 5.855 5.775 5.855 64,767 5.7914 -1.37%
2022-01-21 0 0.365 0.365 0.370 0.360 0.370 169,000 61,880 0.3662 5.855 5.855 5.936 5.775 5.936 10,535 5.8739 -1.35%
2022-01-20 0 0.370 0.365 0.370 0.360 0.380 1,442,000 527,745 0.3660 5.936 5.855 5.936 5.775 6.096 89,889 5.8711 0.00%
2022-01-19 0 0.370 0.365 0.370 0.365 0.375 450,000 166,420 0.3698 5.936 5.855 5.936 5.855 6.016 28,051 5.9327 -1.33%
2022-01-18 0 0.375 0.370 0.375 0.365 0.375 974,000 358,995 0.3686 6.016 5.936 6.016 5.855 6.016 60,715 5.9128 0.00%
2022-01-17 0 0.375 0.370 0.375 0.370 0.375 304,000 112,710 0.3708 6.016 5.936 6.016 5.936 6.016 18,950 5.9477 2.74%
2022-01-14 0 0.365 0.365 0.370 0.365 0.375 1,404,000 522,830 0.3724 5.855 5.855 5.936 5.855 6.016 87,520 5.9738 -1.35%
2022-01-13 0 0.370 0.370 0.375 0.370 0.375 190,000 71,245 0.3750 5.936 5.936 6.016 5.936 6.016 11,844 6.0154 -1.33%
2022-01-12 0 0.375 0.375 0.380 0.375 0.375 50,000 18,750 0.3750 6.016 6.016 6.096 6.016 6.016 3,117 6.0158 -1.32%
2022-01-11 0 0.380 0.375 0.380 0.375 0.380 52,000 19,555 0.3761 6.096 6.016 6.096 6.016 6.096 3,241 6.0327 2.70%
2022-01-10 0 0.370 0.370 0.380 0.370 0.370 166,000 61,420 0.3700 5.936 5.936 6.096 5.936 5.936 10,348 5.9356 -2.63%
2022-01-07 0 0.380 0.370 0.380 0.365 0.385 555,000 207,785 0.3744 6.096 5.936 6.096 5.855 6.176 34,597 6.0060 1.33%
2022-01-06 0 0.375 0.370 0.375 0.365 0.375 795,000 293,705 0.3694 6.016 5.936 6.016 5.855 6.016 49,557 5.9266 -1.32%
2022-01-05 0 0.380 0.375 0.380 0.375 0.380 210,000 79,485 0.3785 6.096 6.016 6.096 6.016 6.096 13,091 6.0719 0.00%
2022-01-04 0 0.380 0.375 0.385 0.375 0.405 1,536,000 586,080 0.3816 6.096 6.016 6.176 6.016 6.497 95,748 6.1211 1.33%
2022-01-03 0 0.375 0.375 0.380 0.370 0.375 109,000 40,855 0.3748 6.016 6.016 6.096 5.936 6.016 6,795 6.0128 0.00%
2021-12-31 0 0.375 0.375 0.390 - - 0 0 - 6.016 6.016 6.256 - - 0 - 0.00%
2021-12-30 0 0.375 0.375 0.380 0.375 0.380 150,000 56,255 0.3750 6.016 6.016 6.096 6.016 6.096 9,350 6.0163 -1.32%
2021-12-29 0 0.380 0.375 0.385 0.375 0.380 156,000 59,275 0.3800 6.096 6.016 6.176 6.016 6.096 9,724 6.0955 1.33%
2021-12-28 0 0.375 0.375 0.380 0.375 0.380 94,000 35,410 0.3767 6.016 6.016 6.096 6.016 6.096 5,860 6.0431 0.00%
2021-12-24 0 0.375 0.375 0.385 0.375 0.385 43,000 16,395 0.3813 6.016 6.016 6.176 6.016 6.176 2,680 6.1165 0.00%
2021-12-23 0 0.375 0.370 0.375 0.375 0.385 915,000 343,480 0.3754 6.016 5.936 6.016 6.016 6.176 57,037 6.0220 0.00%
2021-12-22 0 0.375 0.375 0.380 - - 0 0 - 6.016 6.016 6.096 - - 0 - 0.00%
2021-12-21 0 0.375 0.375 0.385 0.375 0.375 25,000 9,375 0.3750 6.016 6.016 6.176 6.016 6.016 1,558 6.0158 -2.60%
2021-12-20 0 0.385 0.375 0.385 0.375 0.385 206,000 78,750 0.3823 6.176 6.016 6.176 6.016 6.176 12,841 6.1326 -1.28%
2021-12-17 0 0.390 0.380 0.390 - - 50,000 19,000 0.3800 6.256 6.096 6.256 - - 3,117 6.0960 0.00%
2021-12-16 0 0.390 0.380 0.390 0.380 0.390 182,000 69,845 0.3838 6.256 6.096 6.256 6.096 6.256 11,345 6.1564 2.63%
2021-12-15 0 0.380 0.385 0.390 0.380 0.385 347,000 132,910 0.3830 6.096 6.176 6.256 6.096 6.176 21,631 6.1445 -1.30%
2021-12-14 0 0.385 0.380 0.390 0.385 0.390 107,000 41,430 0.3872 6.176 6.096 6.256 6.176 6.256 6,670 6.2114 -1.28%
2021-12-13 0 0.390 0.390 0.395 0.390 0.390 18,000 7,020 0.3900 6.256 6.256 6.337 6.256 6.256 1,122 6.2564 0.00%
2021-12-10 0 0.390 0.390 0.400 0.390 0.400 51,000 19,930 0.3908 6.256 6.256 6.417 6.256 6.417 3,179 6.2690 -3.70%
2021-12-09 0 0.405 0.390 0.405 0.385 0.405 247,000 96,690 0.3915 6.497 6.256 6.497 6.176 6.497 15,397 6.2798 3.85%
2021-12-08 0 0.390 0.390 0.400 0.390 0.395 444,000 173,190 0.3901 6.256 6.256 6.417 6.256 6.337 27,677 6.2575 -1.27%
2021-12-07 0 0.395 0.395 0.400 0.390 0.390 32,000 12,480 0.3900 6.337 6.337 6.417 6.256 6.256 1,995 6.2564 0.00%
2021-12-06 0 0.395 0.395 0.400 0.395 0.395 70,000 27,650 0.3950 6.337 6.337 6.417 6.337 6.337 4,364 6.3366 -3.66%
2021-12-03 0 0.410 0.400 0.410 0.400 0.415 166,000 67,765 0.4082 6.577 6.417 6.577 6.417 6.657 10,348 6.5487 2.50%
2021-12-02 0 0.400 0.395 0.400 0.395 0.400 16,000 6,390 0.3994 6.417 6.337 6.417 6.337 6.417 997 6.4068 0.00%
2021-12-01 0 0.400 0.400 0.415 0.400 0.405 119,000 47,945 0.4029 6.417 6.417 6.657 6.417 6.497 7,418 6.4633 -1.23%
2021-11-30 0 0.405 0.405 0.415 0.395 0.405 547,000 218,365 0.3992 6.497 6.497 6.657 6.337 6.497 34,098 6.4041 1.25%
2021-11-29 0 0.400 0.395 0.400 0.395 0.400 357,000 141,835 0.3973 6.417 6.337 6.417 6.337 6.417 22,254 6.3735 0.00%
2021-11-26 0 0.400 0.400 0.405 0.400 0.410 724,000 291,810 0.4031 6.417 6.417 6.497 6.417 6.577 45,131 6.4658 -2.44%
2021-11-25 0 0.410 0.410 0.420 0.410 0.410 36,000 14,760 0.4100 6.577 6.577 6.738 6.577 6.577 2,244 6.5773 0.00%
2021-11-24 0 0.410 0.405 0.415 0.410 0.415 172,000 70,550 0.4102 6.577 6.497 6.657 6.577 6.657 10,722 6.5800 -1.20%
2021-11-23 0 0.415 0.410 0.420 0.415 0.415 15,000 6,225 0.4150 6.657 6.577 6.738 6.657 6.657 935 6.6575 1.22%
2021-11-22 0 0.410 0.405 0.420 0.410 0.415 615,000 254,040 0.4131 6.577 6.497 6.738 6.577 6.657 38,337 6.6266 -1.20%
2021-11-19 0 0.415 0.410 0.415 0.405 0.415 153,000 62,240 0.4068 6.657 6.577 6.657 6.497 6.657 9,537 6.5259 -1.19%
2021-11-18 0 0.420 0.410 0.420 0.410 0.420 341,000 140,825 0.4130 6.738 6.577 6.738 6.577 6.738 21,257 6.6250 0.00%
2021-11-17 0 0.420 0.410 0.420 0.405 0.420 315,000 129,580 0.4114 6.738 6.577 6.738 6.497 6.738 19,636 6.5992 2.44%
2021-11-16 0 0.410 0.410 0.415 0.405 0.405 20,000 8,180 0.4090 6.577 6.577 6.657 6.497 6.497 1,247 6.5612 -1.20%
2021-11-15 0 0.415 0.415 0.420 0.410 0.415 140,000 57,900 0.4136 6.657 6.657 6.738 6.577 6.657 8,727 6.6345 0.00%
2021-11-12 0 0.415 0.410 0.415 0.415 0.415 12,000 4,980 0.4150 6.657 6.577 6.657 6.657 6.657 748 6.6575 0.00%
2021-11-11 0 0.415 0.410 0.420 0.410 0.415 799,000 327,690 0.4101 6.657 6.577 6.738 6.577 6.657 49,807 6.5793 1.22%
2021-11-10 0 0.410 0.410 0.415 0.405 0.425 2,871,000 1,173,150 0.4086 6.577 6.577 6.657 6.497 6.818 178,967 6.5551 -3.53%
2021-11-09 0 0.425 0.415 0.425 0.415 0.425 12,000 5,000 0.4167 6.818 6.657 6.818 6.657 6.818 748 6.6842 0.00%
2021-11-08 0 0.425 0.415 0.425 0.415 0.425 10,500 4,400 0.4190 6.818 6.657 6.818 6.657 6.818 655 6.7224 1.19%
2021-11-05 0 0.420 0.410 0.420 0.415 0.445 1,321,000 556,695 0.4214 6.738 6.577 6.738 6.657 7.139 82,346 6.7604 -2.33%
2021-11-04 0 0.430 0.430 0.435 0.410 0.440 1,852,000 793,035 0.4282 6.898 6.898 6.978 6.577 7.059 115,446 6.8693 6.17%
2021-11-03 0 0.405 0.405 0.410 0.405 0.410 291,000 117,900 0.4052 6.497 6.497 6.577 6.497 6.577 18,140 6.4995 0.00%
2021-11-02 0 0.405 0.405 0.415 0.405 0.410 826,000 335,650 0.4064 6.497 6.497 6.657 6.497 6.577 51,490 6.5188 0.00%
2021-11-01 0 0.405 0.405 0.410 0.405 0.410 725,000 294,730 0.4065 6.497 6.497 6.577 6.497 6.577 45,194 6.5215 -1.22%
2021-10-29 0 0.410 0.410 0.415 0.410 0.410 479,000 196,390 0.4100 6.577 6.577 6.657 6.577 6.577 29,859 6.5773 0.00%
2021-10-28 0 0.410 0.410 0.415 0.410 0.420 565,000 234,155 0.4144 6.577 6.577 6.657 6.577 6.738 35,220 6.6484 0.00%
2021-10-27 0 0.410 0.410 0.415 0.410 0.415 645,000 267,220 0.4143 6.577 6.577 6.657 6.577 6.657 40,207 6.6461 -1.20%
2021-10-26 0 0.415 0.415 0.420 0.415 0.415 22,000 9,130 0.4150 6.657 6.657 6.738 6.657 6.657 1,371 6.6575 -1.19%
2021-10-25 0 0.420 0.415 0.420 0.415 0.430 1,695,000 715,050 0.4219 6.738 6.657 6.738 6.657 6.898 105,660 6.7675 0.00%
2021-10-22 0 0.420 0.415 0.420 0.410 0.425 355,000 147,985 0.4169 6.738 6.657 6.738 6.577 6.818 22,129 6.6873 1.20%
2021-10-21 0 0.415 0.415 0.420 0.415 0.420 298,000 124,755 0.4186 6.657 6.657 6.738 6.657 6.738 18,576 6.7159 0.00%
2021-10-20 0 0.415 0.415 0.425 0.415 0.425 866,000 364,900 0.4214 6.657 6.657 6.818 6.657 6.818 53,983 6.7595 -1.19%
2021-10-19 0 0.420 0.415 0.425 0.410 0.425 749,000 311,210 0.4155 6.738 6.657 6.818 6.577 6.818 46,690 6.6655 -1.18%
2021-10-18 0 0.425 0.415 0.425 0.415 0.425 47,000 19,515 0.4152 6.818 6.657 6.818 6.657 6.818 2,930 6.6609 1.19%
2021-10-15 0 0.420 0.415 0.420 0.415 0.425 515,000 216,165 0.4197 6.738 6.657 6.738 6.657 6.818 32,103 6.7335 1.20%
2021-10-12 0 0.415 0.410 0.415 0.410 0.415 423,000 175,430 0.4147 6.657 6.577 6.657 6.577 6.657 26,368 6.6531 -1.19%
2021-10-11 0 0.420 0.415 0.425 0.415 0.430 577,000 242,250 0.4198 6.738 6.657 6.818 6.657 6.898 35,968 6.7352 -1.18%
2021-10-08 0 0.425 0.415 0.425 0.415 0.425 267,000 111,405 0.4172 6.818 6.657 6.818 6.657 6.818 16,644 6.6935 1.19%
2021-10-07 0 0.420 0.415 0.420 0.410 0.440 2,457,000 1,045,295 0.4254 6.738 6.657 6.738 6.577 7.059 153,160 6.8249 0.00%
2021-10-06 0 0.420 0.415 0.420 0.410 0.420 499,000 206,510 0.4138 6.738 6.657 6.738 6.577 6.738 31,106 6.6390 0.00%
2021-10-05 0 0.420 0.420 0.425 0.405 0.420 1,534,000 630,215 0.4108 6.738 6.738 6.818 6.497 6.738 95,624 6.5906 3.70%
2021-10-04 0 0.405 0.400 0.405 0.400 0.410 162,000 65,640 0.4052 6.497 6.417 6.497 6.417 6.577 10,098 6.5000 -1.22%
2021-09-30 0 0.410 0.405 0.410 0.410 0.410 260,000 106,600 0.4100 6.577 6.497 6.577 6.577 6.577 16,207 6.5773 -2.38%
2021-09-29 0 0.420 0.410 0.420 0.400 0.420 1,007,000 406,730 0.4039 6.738 6.577 6.738 6.417 6.738 62,772 6.4794 1.20%
2021-09-28 0 0.415 0.410 0.435 0.405 0.415 331,000 135,760 0.4102 6.657 6.577 6.978 6.497 6.657 20,633 6.5797 2.47%
2021-09-27 0 0.405 0.405 0.410 0.405 0.415 770,000 314,690 0.4087 6.497 6.497 6.577 6.497 6.657 47,999 6.5562 -2.41%
2021-09-24 0 0.415 0.410 0.415 0.415 0.420 691,000 287,600 0.4162 6.657 6.577 6.657 6.657 6.738 43,074 6.6768 -2.35%
2021-09-23 0 0.425 0.420 0.435 0.420 0.425 193,000 81,640 0.4230 6.818 6.738 6.978 6.738 6.818 12,031 6.7859 1.19%
2021-09-21 0 0.420 0.415 0.420 0.415 0.425 512,000 214,855 0.4196 6.738 6.657 6.738 6.657 6.818 31,916 6.7319 2.44%
2021-09-20 0 0.410 0.410 0.420 0.400 0.430 4,104,000 1,705,875 0.4157 6.577 6.577 6.738 6.417 6.898 255,827 6.6681 -6.82%
2021-09-17 0 0.440 0.435 0.440 0.430 0.440 486,000 212,570 0.4374 7.059 6.978 7.059 6.898 7.059 30,295 7.0166 2.33%
2021-09-16 0 0.430 0.430 0.435 0.430 0.455 1,927,000 840,290 0.4361 6.898 6.898 6.978 6.898 7.299 120,122 6.9953 -5.49%
2021-09-15 0 0.455 0.450 0.455 0.440 0.455 1,874,000 843,305 0.4500 7.299 7.219 7.299 7.059 7.299 116,818 7.2190 2.25%
2021-09-14 0 0.445 0.440 0.450 0.445 0.470 1,225,000 556,685 0.4544 7.139 7.059 7.219 7.139 7.540 76,362 7.2901 -3.26%
2021-09-13 0 0.460 0.450 0.460 0.450 0.470 1,407,000 642,945 0.4570 7.379 7.219 7.379 7.219 7.540 87,707 7.3306 -1.08%
2021-09-10 0 0.465 0.460 0.470 0.460 0.480 4,392,000 2,064,745 0.4701 7.460 7.379 7.540 7.379 7.700 273,780 7.5416 0.00%
2021-09-09 0 0.465 0.465 0.470 0.430 0.475 5,761,000 2,640,590 0.4584 7.460 7.460 7.540 6.898 7.620 359,118 7.3530 4.49%
2021-09-08 0 0.445 0.440 0.445 0.430 0.445 540,000 236,435 0.4378 7.139 7.059 7.139 6.898 7.139 33,661 7.0239 2.30%
2021-09-07 0 0.435 0.435 0.440 0.430 0.435 571,500 248,190 0.4343 6.978 6.978 7.059 6.898 6.978 35,625 6.9667 0.00%
2021-09-06 0 0.435 0.435 0.445 0.430 0.440 643,000 279,600 0.4348 6.978 6.978 7.139 6.898 7.059 40,082 6.9757 -1.14%
2021-09-03 0 0.440 0.435 0.440 0.430 0.440 938,000 407,345 0.4343 7.059 6.978 7.059 6.898 7.059 58,471 6.9666 -1.12%
2021-09-02 0 0.445 0.440 0.445 0.435 0.445 229,000 100,045 0.4369 7.139 7.059 7.139 6.978 7.139 14,275 7.0084 1.14%
2021-09-01 0 0.440 0.445 0.450 0.440 0.450 471,000 207,950 0.4415 7.059 7.139 7.219 7.059 7.219 29,360 7.0827 -1.12%
2021-08-31 0 0.445 0.440 0.455 0.435 0.455 415,000 183,190 0.4414 7.139 7.059 7.299 6.978 7.299 25,869 7.0813 0.00%
2021-08-30 0 0.445 0.440 0.445 0.440 0.445 681,000 300,450 0.4412 7.139 7.059 7.139 7.059 7.139 42,451 7.0776 1.14%
2021-08-27 0 0.440 0.435 0.440 0.435 0.445 220,000 96,700 0.4395 7.059 6.978 7.059 6.978 7.139 13,714 7.0512 0.00%
2021-08-26 0 0.440 0.430 0.440 0.430 0.440 295,000 128,235 0.4347 7.059 6.898 7.059 6.898 7.059 18,389 6.9734 -1.12%
2021-08-25 0 0.445 0.445 0.450 0.440 0.450 259,000 115,250 0.4450 7.139 7.139 7.219 7.059 7.219 16,145 7.1384 0.00%
2021-08-24 0 0.445 0.440 0.445 0.440 0.465 1,372,000 614,300 0.4477 7.139 7.059 7.139 7.059 7.460 85,525 7.1827 0.00%
2021-08-23 0 0.445 0.445 0.455 0.440 0.475 4,053,000 1,864,875 0.4601 7.139 7.139 7.299 7.059 7.620 252,648 7.3813 1.14%
2021-08-20 0 0.440 0.435 0.440 0.430 0.455 2,545,000 1,109,815 0.4361 7.059 6.978 7.059 6.898 7.299 158,645 6.9956 -2.22%
2021-08-19 0 0.450 0.445 0.450 0.445 0.470 4,197,000 1,896,725 0.4519 7.219 7.139 7.219 7.139 7.540 261,624 7.2498 -4.26%
2021-08-18 0 0.470 0.465 0.470 0.460 0.485 3,254,000 1,511,500 0.4645 7.540 7.460 7.540 7.379 7.780 202,842 7.4516 -1.05%
2021-08-17 0 0.475 0.470 0.475 0.460 0.500 6,673,000 3,162,605 0.4739 7.620 7.540 7.620 7.379 8.021 415,969 7.6030 -3.06%
2021-08-16 0 0.490 0.490 0.495 0.480 0.540 19,396,000 9,822,930 0.5064 7.861 7.861 7.941 7.700 8.663 1,209,070 8.1244 1.03%
2021-08-13 0 0.485 0.485 0.490 0.480 0.510 6,899,000 3,401,200 0.4930 7.780 7.780 7.861 7.700 8.181 430,057 7.9087 -3.00%
2021-08-12 0 0.500 0.495 0.500 0.470 0.500 16,509,000 8,058,750 0.4881 8.021 7.941 8.021 7.540 8.021 1,029,106 7.8308 5.26%
2021-08-11 0 0.475 0.470 0.475 0.430 0.480 16,143,000 7,474,465 0.4630 7.620 7.540 7.620 6.898 7.700 1,006,291 7.4277 10.47%
2021-08-10 0 0.430 0.420 0.430 0.420 0.430 7,000 2,990 0.4271 6.898 6.738 6.898 6.738 6.898 436 6.8523 2.38%
2021-08-09 0 0.420 0.420 0.425 0.415 0.430 224,000 94,035 0.4198 6.738 6.738 6.818 6.657 6.898 13,963 6.7344 1.20%
2021-08-06 0 0.415 0.410 0.415 0.405 0.420 1,972,000 812,950 0.4122 6.657 6.577 6.657 6.497 6.738 122,927 6.6133 -1.19%
2021-08-05 0 0.420 0.420 0.425 0.420 0.430 454,000 192,250 0.4235 6.738 6.738 6.818 6.738 6.898 28,301 6.7931 -2.33%
2021-08-04 0 0.430 0.425 0.430 0.425 0.455 5,975,000 2,635,305 0.4411 6.898 6.818 6.898 6.818 7.299 372,458 7.0754 2.38%
2021-08-03 0 0.420 0.420 0.425 0.420 0.430 586,000 246,460 0.4206 6.738 6.738 6.818 6.738 6.898 36,529 6.7470 0.00%
2021-08-02 0 0.420 0.420 0.430 0.410 0.430 494,000 208,545 0.4222 6.738 6.738 6.898 6.577 6.898 30,794 6.7723 0.00%
2021-07-30 0 0.420 0.415 0.420 0.415 0.425 1,551,000 650,250 0.4192 6.738 6.657 6.738 6.657 6.818 96,683 6.7256 -1.18%
2021-07-29 0 0.425 0.420 0.430 0.420 0.435 1,695,000 726,915 0.4289 6.818 6.738 6.898 6.738 6.978 105,660 6.8798 2.41%
2021-07-28 0 0.415 0.415 0.425 0.400 0.430 1,328,000 552,505 0.4160 6.657 6.657 6.818 6.417 6.898 82,782 6.6742 2.47%
2021-07-27 0 0.405 0.400 0.405 0.390 0.445 6,592,000 2,726,235 0.4136 6.497 6.417 6.497 6.256 7.139 410,919 6.6345 -3.57%
2021-07-26 0 0.420 0.415 0.420 0.410 0.430 4,931,000 2,065,600 0.4189 6.738 6.657 6.738 6.577 6.898 307,379 6.7200 -3.45%
2021-07-23 0 0.435 0.430 0.435 0.425 0.480 14,625,000 6,549,540 0.4478 6.978 6.898 6.978 6.818 7.700 911,665 7.1842 -11.22%
2021-07-22 0 0.490 0.485 0.490 0.480 0.510 2,547,000 1,258,620 0.4942 7.861 7.780 7.861 7.700 8.181 158,770 7.9273 1.03%
2021-07-21 0 0.485 0.475 0.480 0.475 0.500 5,208,000 2,535,845 0.4869 7.780 7.620 7.700 7.620 8.021 324,646 7.8111 1.04%
2021-07-20 0 0.480 0.480 0.490 0.475 0.520 8,306,000 4,104,155 0.4941 7.700 7.700 7.861 7.620 8.342 517,763 7.9267 -4.00%
2021-07-19 0 0.500 0.495 0.500 0.445 0.550 31,204,000 15,980,500 0.5121 8.021 7.941 8.021 7.139 8.823 1,945,135 8.2156 9.89%
2021-07-16 0 0.455 0.450 0.455 0.440 0.470 2,046,000 928,525 0.4538 7.299 7.219 7.299 7.059 7.540 127,540 7.2803 -1.09%
2021-07-15 0 0.460 0.455 0.460 0.450 0.470 6,382,000 2,922,660 0.4580 7.379 7.299 7.379 7.219 7.540 397,829 7.3465 -3.16%
2021-07-14 0 0.475 0.470 0.475 0.470 0.520 8,346,000 4,106,245 0.4920 7.620 7.540 7.620 7.540 8.342 520,257 7.8927 -4.04%
2021-07-13 0 0.495 0.495 0.500 0.460 0.520 15,197,000 7,481,140 0.4923 7.941 7.941 8.021 7.379 8.342 947,321 7.8972 5.32%
2021-07-12 0 0.470 0.465 0.470 0.455 0.495 12,087,500 5,817,017 0.4812 7.540 7.460 7.540 7.299 7.941 753,487 7.7201 2.17%
2021-07-09 0 0.460 0.460 0.465 0.430 0.500 21,021,000 9,937,590 0.4727 7.379 7.379 7.460 6.898 8.021 1,310,366 7.5838 5.75%
2021-07-08 0 0.435 0.430 0.435 0.425 0.460 5,219,000 2,265,785 0.4341 6.978 6.898 6.978 6.818 7.379 325,332 6.9645 -3.33%
2021-07-07 0 0.450 0.445 0.450 0.410 0.480 24,445,000 10,951,590 0.4480 7.219 7.139 7.219 6.577 7.700 1,523,805 7.1870 4.65%
2021-07-06 0 0.430 0.425 0.430 0.410 0.510 33,878,000 15,042,465 0.4440 6.898 6.818 6.898 6.577 8.181 2,111,821 7.1230 -15.69%
2021-07-05 0 0.510 0.500 0.510 0.490 0.590 41,167,000 21,506,445 0.5224 8.181 8.021 8.181 7.861 9.465 2,566,189 8.3807 -13.56%
2021-07-02 0 0.590 0.580 0.590 0.440 0.610 78,658,997 41,554,403 0.5283 9.465 9.304 9.465 7.059 9.786 4,903,292 8.4748 25.53%
2021-06-30 0 0.470 0.465 0.470 0.345 0.480 43,095,000 17,835,315 0.4139 7.540 7.460 7.540 5.535 7.700 2,686,373 6.6392 34.29%
2021-06-29 0 0.350 0.350 0.355 0.350 0.360 375,000 131,490 0.3506 5.615 5.615 5.695 5.615 5.775 23,376 5.6250 -2.78%
2021-06-28 0 0.360 0.355 0.360 0.355 0.360 22,000 7,820 0.3555 5.775 5.695 5.775 5.695 5.775 1,371 5.7022 0.00%
2021-06-25 0 0.360 0.355 0.360 0.355 0.360 948,000 337,555 0.3561 5.775 5.695 5.775 5.695 5.775 59,095 5.7121 1.41%
2021-06-24 0 0.355 0.350 0.355 0.350 0.355 129,000 45,160 0.3501 5.695 5.615 5.695 5.615 5.695 8,041 5.6160 0.00%
2021-06-23 0 0.355 0.355 0.360 0.345 0.355 561,000 197,430 0.3519 5.695 5.695 5.775 5.535 5.695 34,971 5.6456 0.00%
2021-06-22 0 0.355 0.350 0.355 0.350 0.355 1,188,000 416,650 0.3507 5.695 5.615 5.695 5.615 5.695 74,055 5.6262 0.00%
2021-06-21 0 0.355 0.355 0.360 0.350 0.355 438,000 154,000 0.3516 5.695 5.695 5.775 5.615 5.695 27,303 5.6404 -1.39%
2021-06-18 0 0.360 0.360 0.365 0.360 0.365 713,000 257,725 0.3615 5.775 5.775 5.855 5.775 5.855 44,446 5.7987 0.00%
2021-06-17 0 0.360 0.355 0.360 0.360 0.360 27,000 9,720 0.3600 5.775 5.695 5.775 5.775 5.775 1,683 5.7751 0.00%
2021-06-16 0 0.360 0.350 0.360 0.345 0.365 7,162,000 2,538,400 0.3544 5.775 5.615 5.775 5.535 5.855 446,451 5.6857 1.41%
2021-06-15 0 0.355 0.350 0.355 0.350 0.355 1,898,000 664,610 0.3502 5.695 5.615 5.695 5.615 5.695 118,314 5.6173 -1.39%
2021-06-11 0 0.360 0.355 0.360 0.350 0.360 787,000 278,415 0.3538 5.775 5.695 5.775 5.615 5.775 49,058 5.6752 1.41%
2021-06-10 0 0.355 0.355 0.360 0.355 0.370 2,476,000 881,190 0.3559 5.695 5.695 5.775 5.695 5.936 154,344 5.7093 -2.74%
2021-06-09 0 0.365 0.360 0.365 0.360 0.365 104,000 37,610 0.3616 5.855 5.775 5.855 5.775 5.855 6,483 5.8014 0.00%
2021-06-08 0 0.365 0.360 0.365 0.355 0.365 525,000 188,925 0.3599 5.855 5.775 5.855 5.695 5.855 32,726 5.7729 1.39%
2021-06-07 0 0.360 0.355 0.360 0.355 0.360 803,000 285,080 0.3550 5.775 5.695 5.775 5.695 5.775 50,056 5.6952 0.00%
2021-06-04 0 0.360 0.355 0.360 0.355 0.360 2,376,000 850,790 0.3581 5.775 5.695 5.775 5.695 5.775 148,110 5.7443 0.00%
2021-06-03 0 0.360 0.355 0.360 0.355 0.365 1,274,000 457,010 0.3587 5.775 5.695 5.775 5.695 5.855 79,416 5.7546 -1.37%
2021-06-02 0 0.365 0.360 0.365 0.360 0.370 896,000 324,525 0.3622 5.855 5.775 5.855 5.775 5.936 55,853 5.8103 -1.35%
2021-06-01 0 0.370 0.365 0.370 0.370 0.375 36,000 13,475 0.3743 5.936 5.855 5.936 5.936 6.016 2,244 6.0046 -1.33%
2021-05-31 0 0.375 0.370 0.375 0.370 0.375 701,000 259,430 0.3701 6.016 5.936 6.016 5.936 6.016 43,698 5.9369 1.35%
2021-05-28 0 0.370 0.365 0.370 0.365 0.370 2,375,594 871,177 0.3667 5.936 5.855 5.936 5.855 5.936 148,085 5.8829 0.00%
2021-05-27 0 0.370 0.365 0.370 0.365 0.370 36,000 13,170 0.3658 5.936 5.855 5.936 5.855 5.936 2,244 5.8687 0.00%
2021-05-26 0 0.370 0.365 0.370 0.365 0.370 330,000 120,485 0.3651 5.936 5.855 5.936 5.855 5.936 20,571 5.8571 -1.33%
2021-05-25 0 0.375 0.370 0.375 0.370 0.375 192,000 71,115 0.3704 6.016 5.936 6.016 5.936 6.016 11,969 5.9418 -1.32%
2021-05-24 0 0.380 0.375 0.380 0.360 0.385 778,000 285,015 0.3663 6.096 6.016 6.096 5.775 6.176 48,497 5.8769 4.11%
2021-05-21 0 0.365 0.365 0.370 0.365 0.370 8,000 2,930 0.3663 5.855 5.855 5.936 5.855 5.936 499 5.8754 -1.35%
2021-05-20 0 0.370 0.360 0.370 0.365 0.370 838,000 307,395 0.3668 5.936 5.775 5.936 5.855 5.936 52,238 5.8846 -1.33%
2021-05-18 0 0.375 0.365 0.375 0.365 0.375 1,275,000 469,205 0.3680 6.016 5.855 6.016 5.855 6.016 79,478 5.9035 1.35%
2021-05-17 0 0.370 0.370 0.375 0.365 0.375 1,203,000 444,620 0.3696 5.936 5.936 6.016 5.855 6.016 74,990 5.9290 -1.33%
2021-05-14 0 0.375 0.370 0.375 0.365 0.375 1,184,000 437,195 0.3693 6.016 5.936 6.016 5.855 6.016 73,806 5.9236 1.35%
2021-05-13 0 0.370 0.365 0.370 - - 0 0 - 5.936 5.855 5.936 - - 0 - -1.33%
2021-05-12 0 0.375 0.370 0.375 0.370 0.380 79,000 29,410 0.3723 6.016 5.936 6.016 5.936 6.096 4,925 5.9721 1.35%
2021-05-11 0 0.370 0.365 0.370 0.365 0.370 589,000 217,290 0.3689 5.936 5.855 5.936 5.855 5.936 36,716 5.9181 0.00%
2021-05-10 0 0.370 0.365 0.370 0.370 0.370 172,500 63,815 0.3699 5.936 5.855 5.936 5.936 5.936 10,753 5.9346 -1.33%
2021-05-07 0 0.375 0.370 0.375 0.365 0.375 890,000 329,700 0.3704 6.016 5.936 6.016 5.855 6.016 55,479 5.9428 -1.32%
2021-05-06 0 0.380 0.370 0.380 0.365 0.380 91,000 33,725 0.3706 6.096 5.936 6.096 5.855 6.096 5,673 5.9453 2.70%
2021-05-05 0 0.370 0.365 0.370 0.360 0.370 315,000 114,405 0.3632 5.936 5.855 5.936 5.775 5.936 19,636 5.8263 1.37%
2021-05-04 0 0.365 0.365 0.375 0.360 0.370 851,000 312,365 0.3671 5.855 5.855 6.016 5.775 5.936 53,048 5.8883 0.00%
2021-05-03 0 0.365 0.360 0.365 0.365 0.370 482,000 176,060 0.3653 5.855 5.775 5.855 5.855 5.936 30,046 5.8597 0.00%
2021-04-30 0 0.365 0.365 0.370 0.365 0.375 1,157,000 429,645 0.3713 5.855 5.855 5.936 5.855 6.016 72,123 5.9571 -2.67%
2021-04-29 0 0.375 0.370 0.380 0.365 0.390 2,110,000 799,530 0.3789 6.016 5.936 6.096 5.855 6.256 131,529 6.0787 2.74%
2021-04-28 0 0.365 0.360 0.365 0.360 0.365 164,000 59,335 0.3618 5.855 5.775 5.855 5.775 5.855 10,223 5.8040 0.00%
2021-04-27 0 0.365 0.355 0.365 0.360 0.365 1,088,000 392,320 0.3606 5.855 5.695 5.855 5.775 5.855 67,822 5.7846 1.39%
2021-04-26 0 0.360 0.360 0.375 0.360 0.365 150,000 54,550 0.3637 5.775 5.775 6.016 5.775 5.855 9,350 5.8340 -1.37%
2021-04-23 0 0.365 0.360 0.370 0.360 0.365 393,000 142,980 0.3638 5.855 5.775 5.936 5.775 5.855 24,498 5.8364 0.00%
2021-04-22 0 0.365 0.360 0.365 0.365 0.365 100,000 36,500 0.3650 5.855 5.775 5.855 5.855 5.855 6,234 5.8554 -1.35%
2021-04-21 0 0.370 0.360 0.370 0.370 0.370 5,000 1,850 0.3700 5.936 5.775 5.936 5.936 5.936 312 5.9356 0.00%
2021-04-20 0 0.370 0.360 0.375 0.365 0.375 357,000 131,625 0.3687 5.936 5.775 6.016 5.855 6.016 22,254 5.9147 -1.33%
2021-04-19 0 0.375 0.365 0.375 0.365 0.375 225,000 83,010 0.3689 6.016 5.855 6.016 5.855 6.016 14,026 5.9185 1.35%
2021-04-16 0 0.370 0.360 0.370 0.370 0.370 3,000 1,110 0.3700 5.936 5.775 5.936 5.936 5.936 187 5.9356 1.37%
2021-04-15 0 0.365 0.360 0.370 0.360 0.365 399,000 144,540 0.3623 5.855 5.775 5.936 5.775 5.855 24,872 5.8113 -1.35%
2021-04-14 0 0.370 0.365 0.370 0.365 0.380 642,000 236,030 0.3676 5.936 5.855 5.936 5.855 6.096 40,020 5.8978 0.00%
2021-04-13 0 0.370 0.360 0.370 0.355 0.370 13,000 4,745 0.3650 5.936 5.775 5.936 5.695 5.936 810 5.8554 2.78%
2021-04-12 0 0.360 0.360 0.365 - - 0 0 - 5.775 5.775 5.855 - - 0 - 0.00%
2021-04-09 0 0.360 0.360 0.370 0.360 0.365 150,000 54,025 0.3602 5.775 5.775 5.936 5.775 5.855 9,350 5.7778 -4.00%
2021-04-08 0 0.375 0.360 0.375 0.375 0.375 3,000 1,125 0.3750 6.016 5.775 6.016 6.016 6.016 187 6.0158 0.00%
2021-04-07 0 0.375 0.365 0.375 0.355 0.375 43,000 15,685 0.3648 6.016 5.855 6.016 5.695 6.016 2,680 5.8516 1.35%
2021-04-01 0 0.370 0.365 0.370 0.355 0.370 1,064,000 384,255 0.3611 5.936 5.855 5.936 5.695 5.936 66,326 5.7935 -1.33%
2021-03-31 0 0.375 0.370 0.375 0.365 0.375 507,000 187,630 0.3701 6.016 5.936 6.016 5.855 6.016 31,604 5.9368 0.00%
2021-03-30 0 0.375 0.375 0.380 0.370 0.380 264,000 99,255 0.3760 6.016 6.016 6.096 5.936 6.096 16,457 6.0313 -1.32%
2021-03-29 0 0.380 0.375 0.380 0.375 0.380 74,000 27,955 0.3778 6.096 6.016 6.096 6.016 6.096 4,613 6.0602 0.00%
2021-03-26 0 0.380 0.375 0.380 - - 0 0 - 6.096 6.016 6.096 - - 0 - 0.00%
2021-03-25 0 0.380 0.370 0.380 0.365 0.380 706,000 260,450 0.3689 6.096 5.936 6.096 5.855 6.096 44,009 5.9181 4.11%
2021-03-24 0 0.365 0.365 0.375 0.365 0.390 2,978,000 1,110,805 0.3730 5.855 5.855 6.016 5.855 6.256 185,637 5.9838 -6.41%
2021-03-23 0 0.390 0.385 0.390 0.385 0.390 976,000 378,855 0.3882 6.256 6.176 6.256 6.176 6.256 60,840 6.2271 -1.27%
2021-03-22 0 0.395 0.390 0.395 0.390 0.400 591,000 232,975 0.3942 6.337 6.256 6.337 6.256 6.417 36,841 6.3239 -1.25%
2021-03-19 0 0.400 0.390 0.400 0.385 0.400 768,000 300,255 0.3910 6.417 6.256 6.417 6.176 6.417 47,874 6.2718 0.00%
2021-03-18 0 0.400 0.395 0.400 0.395 0.400 1,660,000 662,675 0.3992 6.417 6.337 6.417 6.337 6.417 103,478 6.4040 0.00%
2021-03-17 0 0.400 0.395 0.400 0.390 0.405 933,000 371,750 0.3984 6.417 6.337 6.417 6.256 6.497 58,160 6.3919 0.00%
2021-03-16 0 0.400 0.395 0.400 0.385 0.420 6,574,000 2,659,440 0.4045 6.417 6.337 6.417 6.176 6.738 409,797 6.4896 6.67%
2021-03-15 0 0.375 0.375 0.385 0.375 0.385 221,000 83,450 0.3776 6.016 6.016 6.176 6.016 6.176 13,776 6.0575 -2.60%
2021-03-12 0 0.385 0.375 0.385 0.375 0.395 651,000 250,950 0.3855 6.176 6.016 6.176 6.016 6.337 40,581 6.1840 2.67%
2021-03-11 0 0.375 0.375 0.380 0.370 0.380 505,000 190,400 0.3770 6.016 6.016 6.096 5.936 6.096 31,480 6.0483 1.35%
2021-03-10 0 0.370 0.370 0.375 0.365 0.370 233,000 86,200 0.3700 5.936 5.936 6.016 5.855 5.936 14,524 5.9349 0.00%
2021-03-09 0 0.370 0.370 0.375 0.370 0.375 437,000 161,765 0.3702 5.936 5.936 6.016 5.936 6.016 27,241 5.9383 -1.33%
2021-03-08 0 0.375 0.370 0.375 0.370 0.375 678,000 251,305 0.3707 6.016 5.936 6.016 5.936 6.016 42,264 5.9461 1.35%
2021-03-05 0 0.370 0.370 0.375 0.370 0.375 702,000 260,745 0.3714 5.936 5.936 6.016 5.936 6.016 43,760 5.9585 -2.63%
2021-03-04 0 0.380 0.380 0.385 0.370 0.380 311,000 116,425 0.3744 6.096 6.096 6.176 5.936 6.096 19,387 6.0055 0.00%
2021-03-03 0 0.380 0.375 0.380 0.375 0.380 142,000 53,400 0.3761 6.096 6.016 6.096 6.016 6.096 8,852 6.0327 1.33%
2021-03-02 0 0.375 0.370 0.380 0.375 0.380 397,000 148,915 0.3751 6.016 5.936 6.096 6.016 6.096 24,747 6.0174 0.00%
2021-03-01 0 0.375 0.375 0.380 0.375 0.385 795,000 300,675 0.3782 6.016 6.016 6.096 6.016 6.176 49,557 6.0672 -1.32%
2021-02-26 0 0.380 0.380 0.385 0.370 0.390 2,628,000 1,000,950 0.3809 6.096 6.096 6.176 5.936 6.256 163,819 6.1101 -1.30%
2021-02-25 0 0.385 0.380 0.385 0.380 0.390 1,137,000 434,315 0.3820 6.176 6.096 6.176 6.096 6.256 70,876 6.1278 2.67%
2021-02-24 0 0.375 0.375 0.380 0.375 0.385 3,362,000 1,279,750 0.3807 6.016 6.016 6.096 6.016 6.176 209,574 6.1064 -2.60%
2021-02-23 0 0.385 0.385 0.390 0.370 0.430 17,318,800 6,846,963 0.3953 6.176 6.176 6.256 5.936 6.898 1,079,586 6.3422 6.94%
2021-02-22 0 0.360 0.360 0.365 0.355 0.365 670,000 243,415 0.3633 5.775 5.775 5.855 5.695 5.855 41,765 5.8282 0.00%
2021-02-19 0 0.360 0.350 0.360 0.350 0.360 1,397,800 498,759 0.3568 5.775 5.615 5.775 5.615 5.775 87,133 5.7241 0.00%
2021-02-18 0 0.360 0.350 0.360 0.350 0.360 1,222,000 435,655 0.3565 5.775 5.615 5.775 5.615 5.775 76,175 5.7192 0.00%
2021-02-17 0 0.360 0.360 0.365 0.355 0.365 4,279,000 1,530,960 0.3578 5.775 5.775 5.855 5.695 5.855 266,736 5.7396 1.41%
2021-02-16 0 0.355 0.350 0.365 0.350 0.365 2,998,000 1,076,215 0.3590 5.695 5.615 5.855 5.615 5.855 186,884 5.7587 1.43%
2021-02-11 0 0.350 0.350 0.355 0.350 0.350 73,000 25,550 0.3500 5.615 5.615 5.695 5.615 5.615 4,551 5.6147 -2.78%
2021-02-10 0 0.360 0.350 0.360 0.345 0.360 998,000 352,315 0.3530 5.775 5.615 5.775 5.535 5.775 62,211 5.6632 4.35%
2021-02-09 0 0.345 0.340 0.345 0.340 0.350 90,000 30,915 0.3435 5.535 5.454 5.535 5.454 5.615 5,610 5.5105 -1.43%
2021-02-08 0 0.350 0.350 0.355 0.350 0.350 217,000 75,950 0.3500 5.615 5.615 5.695 5.615 5.615 13,527 5.6147 0.00%
2021-02-05 0 0.350 0.340 0.350 0.340 0.350 97,000 33,615 0.3465 5.615 5.454 5.615 5.454 5.615 6,047 5.5593 1.45%
2021-02-04 0 0.345 0.345 0.350 0.340 0.355 385,000 133,435 0.3466 5.535 5.535 5.615 5.454 5.695 23,999 5.5599 -1.43%
2021-02-03 0 0.350 0.345 0.350 0.345 0.350 448,000 156,720 0.3498 5.615 5.535 5.615 5.535 5.615 27,927 5.6119 0.00%
2021-02-02 0 0.350 0.345 0.350 0.340 0.355 532,000 183,485 0.3449 5.615 5.535 5.615 5.454 5.695 33,163 5.5329 0.00%
2021-02-01 0 0.350 0.345 0.350 0.340 0.350 794,000 273,895 0.3450 5.615 5.535 5.615 5.454 5.615 49,495 5.5338 1.45%
2021-01-29 0 0.345 0.340 0.350 0.340 0.350 1,881,000 647,315 0.3441 5.535 5.454 5.615 5.454 5.615 117,254 5.5206 -1.43%
2021-01-28 0 0.350 0.345 0.350 0.335 0.360 1,340,000 464,295 0.3465 5.615 5.535 5.615 5.374 5.775 83,530 5.5584 1.45%
2021-01-27 0 0.345 0.350 0.355 0.345 0.350 326,000 113,745 0.3489 5.535 5.615 5.695 5.535 5.615 20,322 5.5973 -1.43%
2021-01-26 0 0.350 0.345 0.350 0.345 0.350 319,000 110,625 0.3468 5.615 5.535 5.615 5.535 5.615 19,885 5.5632 0.00%
2021-01-25 0 0.350 0.345 0.355 0.345 0.355 1,246,000 436,940 0.3507 5.615 5.535 5.695 5.535 5.695 77,671 5.6255 0.00%
2021-01-22 0 0.350 0.350 0.355 0.345 0.355 738,000 259,395 0.3515 5.615 5.615 5.695 5.535 5.695 46,004 5.6385 0.00%
2021-01-21 0 0.350 0.350 0.355 0.350 0.355 453,000 159,930 0.3530 5.615 5.615 5.695 5.615 5.695 28,238 5.6636 0.00%
2021-01-20 0 0.350 0.345 0.355 0.350 0.360 2,277,000 802,125 0.3523 5.615 5.535 5.695 5.615 5.775 141,939 5.6512 -1.41%
2021-01-19 0 0.355 0.345 0.355 0.345 0.365 24,420,000 8,660,410 0.3546 5.695 5.535 5.695 5.535 5.855 1,522,247 5.6892 -1.39%
2021-01-18 0 0.360 0.355 0.360 0.355 0.370 1,060,000 383,395 0.3617 5.775 5.695 5.775 5.695 5.936 66,076 5.8023 0.00%
2021-01-15 0 0.360 0.355 0.360 0.350 0.360 1,031,000 366,785 0.3558 5.775 5.695 5.775 5.615 5.775 64,268 5.7071 0.00%
2021-01-14 0 0.360 0.355 0.360 0.350 0.360 564,000 200,210 0.3550 5.775 5.695 5.775 5.615 5.775 35,158 5.6947 1.41%
2021-01-13 0 0.355 0.350 0.355 0.350 0.370 3,655,000 1,302,630 0.3564 5.695 5.615 5.695 5.615 5.936 227,838 5.7173 -5.33%
2021-01-12 0 0.375 0.365 0.375 0.365 0.390 2,839,000 1,064,520 0.3750 6.016 5.855 6.016 5.855 6.256 176,972 6.0152 0.00%
2021-01-11 0 0.375 0.370 0.375 0.370 0.405 10,924,000 4,220,835 0.3864 6.016 5.936 6.016 5.936 6.497 680,959 6.1984 -1.32%
2021-01-08 0 0.380 0.380 0.385 0.345 0.435 53,953,500 20,929,705 0.3879 6.096 6.096 6.176 5.535 6.978 3,363,249 6.2231 15.15%
2021-01-07 0 0.330 0.315 0.340 0.315 0.330 189,000 61,100 0.3233 5.294 5.053 5.454 5.053 5.294 11,782 5.1861 1.54%
2021-01-06 0 0.325 0.320 0.325 0.315 0.325 5,000 1,615 0.3230 5.214 5.133 5.214 5.053 5.214 312 5.1816 0.00%
2021-01-05 0 0.325 0.315 0.325 0.315 0.325 88,000 28,195 0.3204 5.214 5.053 5.214 5.053 5.214 5,486 5.1398 0.00%
2021-01-04 0 0.325 0.315 0.325 0.315 0.325 41,000 12,985 0.3167 5.214 5.053 5.214 5.053 5.214 2,556 5.0806 0.00%
2020-12-31 0 0.325 0.315 0.325 0.325 0.330 101,000 33,225 0.3290 5.214 5.053 5.214 5.214 5.294 6,296 5.2772 1.56%
2020-12-30 0 0.320 0.320 0.330 0.320 0.325 3,500 1,120 0.3200 5.133 5.133 5.294 5.133 5.214 218 5.1335 -1.54%
2020-12-29 0 0.325 0.320 0.325 0.315 0.325 34,000 10,890 0.3203 5.214 5.133 5.214 5.053 5.214 2,119 5.1382 1.56%
2020-12-28 0 0.320 0.320 0.325 0.315 0.325 46,000 14,675 0.3190 5.133 5.133 5.214 5.053 5.214 2,867 5.1178 -3.03%
2020-12-24 0 0.330 0.320 0.330 - - 0 0 - 5.294 5.133 5.294 - - 0 - 0.00%
2020-12-23 0 0.330 0.315 0.330 0.315 0.330 1,001,000 320,565 0.3202 5.294 5.053 5.294 5.053 5.294 62,398 5.1374 1.54%
2020-12-22 0 0.325 0.315 0.325 0.315 0.325 135,000 43,210 0.3201 5.214 5.053 5.214 5.053 5.214 8,415 5.1347 0.00%
2020-12-21 0 0.325 0.325 0.330 0.325 0.335 771,000 252,600 0.3276 5.214 5.214 5.294 5.214 5.374 48,061 5.2558 -1.52%
2020-12-18 0 0.330 0.330 0.335 0.325 0.340 519,000 168,960 0.3255 5.294 5.294 5.374 5.214 5.454 32,352 5.2225 -5.71%
2020-12-17 0 0.350 0.325 0.350 0.325 0.350 115,000 39,300 0.3417 5.615 5.214 5.615 5.214 5.615 7,169 5.4822 6.06%
2020-12-16 0 0.330 0.330 0.350 - - 0 0 - 5.294 5.294 5.615 - - 0 - 0.00%
2020-12-15 0 0.330 0.330 0.340 0.330 0.330 9,000 2,970 0.3300 5.294 5.294 5.454 5.294 5.294 561 5.2939 -1.49%
2020-12-14 0 0.335 0.330 0.345 - - 0 0 - 5.374 5.294 5.535 - - 0 - 0.00%
2020-12-11 0 0.335 0.330 0.335 - - 0 0 - 5.374 5.294 5.374 - - 0 - 0.00%
2020-12-10 0 0.335 0.325 0.335 0.320 0.345 112,000 36,070 0.3221 5.374 5.214 5.374 5.133 5.535 6,982 5.1664 1.52%
2020-12-09 0 0.330 0.330 0.335 0.330 0.335 153,000 51,245 0.3349 5.294 5.294 5.374 5.294 5.374 9,537 5.3730 -2.94%
2020-12-08 0 0.340 0.340 0.345 0.335 0.340 410,000 137,650 0.3357 5.454 5.454 5.535 5.374 5.454 25,558 5.3858 -1.45%
2020-12-07 0 0.345 0.345 0.350 0.330 0.365 3,046,000 1,051,185 0.3451 5.535 5.535 5.615 5.294 5.855 189,876 5.5362 6.15%
2020-12-04 0 0.325 0.325 0.335 0.325 0.335 150,000 49,495 0.3300 5.214 5.214 5.374 5.214 5.374 9,350 5.2934 -1.52%
2020-12-03 0 0.330 0.325 0.330 0.320 0.340 2,063,000 675,065 0.3272 5.294 5.214 5.294 5.133 5.454 128,599 5.2494 3.13%
2020-12-02 0 0.320 0.320 0.335 0.315 0.320 326,000 104,125 0.3194 5.133 5.133 5.374 5.053 5.133 20,322 5.1239 -3.03%
2020-12-01 0 0.330 0.330 0.340 0.330 0.330 454,000 149,820 0.3300 5.294 5.294 5.454 5.294 5.294 28,301 5.2939 0.00%
2020-11-30 0 0.330 0.320 0.330 0.330 0.345 211,000 69,660 0.3301 5.294 5.133 5.294 5.294 5.535 13,153 5.2962 -4.35%
2020-11-27 0 0.345 0.320 0.345 - - 0 0 - 5.535 5.133 5.535 - - 0 - 0.00%
2020-11-26 0 0.345 0.320 0.345 - - 0 0 - 5.535 5.133 5.535 - - 0 - 0.00%
2020-11-25 0 0.345 0.325 0.345 0.325 0.345 2,546,000 841,130 0.3304 5.535 5.214 5.535 5.214 5.535 158,708 5.2999 6.15%
2020-11-24 0 0.325 0.315 0.325 0.315 0.325 205,000 65,615 0.3201 5.214 5.053 5.214 5.053 5.214 12,779 5.1346 0.00%
2020-11-23 0 0.325 0.320 0.325 0.320 0.325 355,000 113,615 0.3200 5.214 5.133 5.214 5.133 5.214 22,129 5.1341 0.00%
2020-11-20 0 0.325 0.315 0.325 0.320 0.325 1,042,000 334,150 0.3207 5.214 5.053 5.214 5.133 5.214 64,954 5.1444 0.00%
2020-11-19 0 0.325 0.320 0.325 0.315 0.325 322,000 101,975 0.3167 5.214 5.133 5.214 5.053 5.214 20,072 5.0804 0.00%
2020-11-18 0 0.325 0.315 0.325 0.315 0.325 119,000 37,950 0.3189 5.214 5.053 5.214 5.053 5.214 7,418 5.1159 0.00%
2020-11-17 0 0.325 0.315 0.325 - - 0 0 - 5.214 5.053 5.214 - - 0 - 0.00%
2020-11-16 0 0.325 0.315 0.325 0.315 0.325 101,000 31,855 0.3154 5.214 5.053 5.214 5.053 5.214 6,296 5.0596 3.17%
2020-11-13 0 0.315 0.315 0.320 0.315 0.320 162,000 51,060 0.3152 5.053 5.053 5.133 5.053 5.133 10,098 5.0562 -3.08%
2020-11-12 0 0.325 0.310 0.325 - - 0 0 - 5.214 4.973 5.214 - - 0 - 0.00%
2020-11-11 0 0.325 0.315 0.325 0.320 0.325 93,000 30,220 0.3249 5.214 5.053 5.214 5.133 5.214 5,797 5.2128 -1.52%
2020-11-10 0 0.330 0.320 0.330 0.330 0.330 33,000 10,730 0.3252 5.294 5.133 5.294 5.294 5.294 2,057 5.2161 4.76%
2020-11-09 0 0.315 0.315 0.325 0.310 0.325 49,000 15,240 0.3110 5.053 5.053 5.214 4.973 5.214 3,054 4.9894 0.00%
2020-11-06 0 0.315 0.310 0.315 0.305 0.315 195,000 60,205 0.3087 5.053 4.973 5.053 4.893 5.053 12,156 4.9529 0.00%
2020-11-05 0 0.315 0.300 0.315 0.310 0.315 376,000 116,590 0.3101 5.053 4.813 5.053 4.973 5.053 23,438 4.9743 1.61%
2020-11-04 0 0.310 0.305 0.310 0.310 0.320 104,000 32,260 0.3102 4.973 4.893 4.973 4.973 5.133 6,483 4.9761 0.00%
2020-11-03 0 0.310 0.305 0.310 0.305 0.310 439,000 135,410 0.3085 4.973 4.893 4.973 4.893 4.973 27,366 4.9482 -3.12%
2020-11-02 0 0.320 0.300 0.320 0.305 0.320 104,000 31,865 0.3064 5.133 4.813 5.133 4.893 5.133 6,483 4.9152 1.59%
2020-10-30 0 0.315 0.310 0.320 0.310 0.315 332,000 104,430 0.3145 5.053 4.973 5.133 4.973 5.053 20,696 5.0460 -1.56%
2020-10-29 0 0.320 0.300 0.330 - - 0 0 - 5.133 4.813 5.294 - - 0 - 0.00%
2020-10-28 0 0.320 0.315 0.320 0.320 0.320 200,000 64,000 0.3200 5.133 5.053 5.133 5.133 5.133 12,467 5.1335 1.59%
2020-10-27 0 0.315 0.315 0.320 0.305 0.305 10,000 3,050 0.3050 5.053 5.053 5.133 4.893 4.893 623 4.8928 -1.56%
2020-10-23 0 0.320 0.320 0.325 0.320 0.320 2,200,000 704,000 0.3200 5.133 5.133 5.214 5.133 5.133 137,139 5.1335 -3.03%
2020-10-22 0 0.330 0.320 0.330 - - 0 0 - 5.294 5.133 5.294 - - 0 - 0.00%
2020-10-21 0 0.330 0.305 0.330 - - 0 0 - 5.294 4.893 5.294 - - 0 - 0.00%
2020-10-20 0 0.330 0.320 0.330 0.330 0.330 3,000 990 0.3300 5.294 5.133 5.294 5.294 5.294 187 5.2939 3.13%
2020-10-19 0 0.320 0.320 0.330 0.320 0.320 77,000 24,640 0.3200 5.133 5.133 5.294 5.133 5.133 4,800 5.1335 0.00%
2020-10-16 0 0.320 0.315 0.320 0.315 0.320 320,000 101,250 0.3164 5.133 5.053 5.133 5.053 5.133 19,948 5.0758 0.00%
2020-10-15 0 0.320 0.310 0.320 0.310 0.320 6,000 1,910 0.3183 5.133 4.973 5.133 4.973 5.133 374 5.1067 1.59%
2020-10-14 0 0.315 0.315 0.325 0.315 0.325 81,000 25,525 0.3151 5.053 5.053 5.214 5.053 5.214 5,049 5.0552 -1.56%
2020-10-12 0 0.320 0.315 0.320 0.315 0.320 236,000 74,370 0.3151 5.133 5.053 5.133 5.053 5.133 14,711 5.0553 0.00%
2020-10-09 0 0.320 0.315 0.330 0.315 0.340 292,000 95,130 0.3258 5.133 5.053 5.294 5.053 5.454 18,202 5.2263 -3.03%
2020-10-08 0 0.330 0.320 0.330 - - 0 0 - 5.294 5.133 5.294 - - 0 - 0.00%
2020-10-07 0 0.330 0.325 0.330 0.320 0.330 335,000 110,150 0.3288 5.294 5.214 5.294 5.133 5.294 20,883 5.2747 0.00%
2020-10-06 0 0.330 0.320 0.330 0.330 0.330 46,000 15,180 0.3300 5.294 5.133 5.294 5.294 5.294 2,867 5.2939 0.00%
2020-10-05 0 0.330 0.320 0.330 0.320 0.330 24,000 7,805 0.3252 5.294 5.133 5.294 5.133 5.294 1,496 5.2170 0.00%
2020-09-30 0 0.330 0.320 0.330 0.315 0.330 322,000 102,170 0.3173 5.294 5.133 5.294 5.053 5.294 20,072 5.0901 3.13%
2020-09-29 0 0.320 0.320 0.330 0.315 0.320 62,000 19,825 0.3198 5.133 5.133 5.294 5.053 5.133 3,865 5.1296 0.00%
2020-09-28 0 0.320 0.320 0.330 0.320 0.320 42,000 13,440 0.3200 5.133 5.133 5.294 5.133 5.133 2,618 5.1335 0.00%
2020-09-25 0 0.320 0.320 0.330 0.315 0.315 270,000 85,050 0.3150 5.133 5.133 5.294 5.053 5.053 16,831 5.0533 0.00%
2020-09-24 0 0.320 0.310 0.330 0.310 0.325 394,000 124,440 0.3158 5.133 4.973 5.294 4.973 5.214 24,560 5.0667 0.00%
2020-09-23 0 0.320 0.320 0.325 0.320 0.320 164,000 52,480 0.3200 5.133 5.133 5.214 5.133 5.133 10,223 5.1335 -1.54%
2020-09-22 0 0.325 0.320 0.325 0.315 0.325 225,000 71,005 0.3156 5.214 5.133 5.214 5.053 5.214 14,026 5.0625 0.00%
2020-09-21 0 0.325 0.315 0.325 - - 0 0 - 5.214 5.053 5.214 - - 0 - -1.52%
2020-09-18 0 0.330 0.325 0.330 0.320 0.330 11,000 3,620 0.3291 5.294 5.214 5.294 5.133 5.294 686 5.2793 0.00%
2020-09-17 0 0.330 0.325 0.330 0.325 0.330 548,000 178,385 0.3255 5.294 5.214 5.294 5.214 5.294 34,160 5.2220 1.54%
2020-09-16 0 0.325 0.320 0.325 0.320 0.335 32,000 10,260 0.3206 5.214 5.133 5.214 5.133 5.374 1,995 5.1435 -1.52%
2020-09-15 0 0.330 0.325 0.330 0.325 0.330 94,000 30,640 0.3260 5.294 5.214 5.294 5.214 5.294 5,860 5.2290 4.76%
2020-09-14 0 0.315 0.315 0.320 0.315 0.330 1,072,000 344,255 0.3211 5.053 5.053 5.133 5.053 5.294 66,824 5.1516 -5.97%
2020-09-11 0 0.335 0.325 0.340 - - 0 0 - 5.374 5.214 5.454 - - 0 - 0.00%
2020-09-10 0 0.335 0.335 0.340 0.325 0.340 3,000 990 0.3300 5.374 5.374 5.454 5.214 5.454 187 5.2939 -1.47%
2020-09-09 0 0.340 0.330 0.340 - - 0 0 - 5.454 5.294 5.454 - - 0 - 0.00%
2020-09-08 0 0.340 0.340 0.345 0.320 0.335 1,009,000 337,635 0.3346 5.454 5.454 5.535 5.133 5.374 62,897 5.3681 3.03%
2020-09-07 0 0.330 0.325 0.335 0.325 0.330 413,000 136,155 0.3297 5.294 5.214 5.374 5.214 5.294 25,745 5.2886 0.00%
2020-09-04 0 0.330 0.330 0.335 0.325 0.340 303,000 100,195 0.3307 5.294 5.294 5.374 5.214 5.454 18,888 5.3047 0.00%
2020-09-03 0 0.330 0.330 0.335 0.330 0.330 683,000 225,390 0.3300 5.294 5.294 5.374 5.294 5.294 42,576 5.2939 0.00%
2020-09-02 0 0.330 0.325 0.335 0.330 0.335 50,000 16,600 0.3320 5.294 5.214 5.374 5.294 5.374 3,117 5.3260 -1.49%
2020-09-01 0 0.335 0.330 0.335 - - 0 0 - 5.374 5.294 5.374 - - 0 - 0.00%
2020-08-31 0 0.335 0.335 0.340 0.335 0.340 448,000 150,230 0.3353 5.374 5.374 5.454 5.374 5.454 27,927 5.3795 -1.47%
2020-08-28 0 0.340 0.340 0.345 0.340 0.345 44,000 14,965 0.3401 5.454 5.454 5.535 5.454 5.535 2,743 5.4561 0.00%
2020-08-27 0 0.340 0.340 0.345 0.340 0.340 16,000 5,440 0.3400 5.454 5.454 5.535 5.454 5.454 997 5.4543 0.00%
2020-08-26 0 0.340 0.335 0.345 0.335 0.340 389,000 132,255 0.3400 5.454 5.374 5.535 5.374 5.454 24,249 5.4541 -2.86%
2020-08-25 0 0.350 0.340 0.350 0.345 0.350 337,000 116,335 0.3452 5.615 5.454 5.615 5.535 5.615 21,007 5.5378 1.45%
2020-08-24 0 0.345 0.345 0.350 0.340 0.350 1,248,000 430,060 0.3446 5.535 5.535 5.615 5.454 5.615 77,795 5.5281 2.99%
2020-08-21 0 0.335 0.335 0.340 0.335 0.345 1,175,000 397,280 0.3381 5.374 5.374 5.454 5.374 5.535 73,245 5.4240 -2.90%
2020-08-20 0 0.345 0.345 0.350 0.340 0.350 708,000 243,615 0.3441 5.535 5.535 5.615 5.454 5.615 44,134 5.5199 0.00%
2020-08-19 0 0.345 0.340 0.345 0.340 0.345 33,000 11,225 0.3402 5.535 5.454 5.535 5.454 5.535 2,057 5.4567 -1.43%
2020-08-18 0 0.350 0.345 0.350 0.335 0.350 266,000 91,155 0.3427 5.615 5.535 5.615 5.374 5.615 16,581 5.4974 1.45%
2020-08-17 0 0.345 0.340 0.345 0.340 0.345 518,000 177,250 0.3422 5.535 5.454 5.535 5.454 5.535 32,290 5.4893 0.00%
2020-08-14 0 0.345 0.345 0.350 0.340 0.355 849,000 294,815 0.3472 5.535 5.535 5.615 5.454 5.695 52,923 5.5706 -2.82%
2020-08-13 0 0.355 0.355 0.365 0.345 0.370 2,766,000 973,280 0.3519 5.695 5.695 5.855 5.535 5.936 172,422 5.6448 -2.74%
2020-08-12 0 0.365 0.360 0.365 0.340 0.430 13,771,500 5,251,710 0.3813 5.855 5.775 5.855 5.454 6.898 858,461 6.1176 8.96%
2020-08-11 0 0.335 0.325 0.335 0.330 0.335 252,000 83,710 0.3322 5.374 5.214 5.374 5.294 5.374 15,709 5.3289 3.08%
2020-08-10 0 0.325 0.320 0.325 0.320 0.325 85,000 27,340 0.3216 5.214 5.133 5.214 5.133 5.214 5,299 5.1599 0.00%
2020-08-07 0 0.325 0.325 0.330 0.325 0.325 189,500 61,580 0.3250 5.214 5.214 5.294 5.214 5.214 11,813 5.2130 -1.52%
2020-08-06 0 0.330 0.315 0.330 0.320 0.330 161,000 51,535 0.3201 5.294 5.053 5.294 5.133 5.294 10,036 5.1350 1.54%
2020-08-05 0 0.325 0.320 0.325 - - 0 0 - 5.214 5.133 5.214 - - 0 - -1.52%
2020-08-04 0 0.330 0.325 0.330 0.330 0.335 243,500 80,355 0.3300 5.294 5.214 5.294 5.294 5.374 15,179 5.2939 0.00%
2020-08-03 0 0.330 0.325 0.340 0.325 0.330 52,500 17,060 0.3250 5.294 5.214 5.454 5.214 5.294 3,273 5.2129 0.00%
2020-07-31 0 0.330 0.330 0.335 0.320 0.330 189,000 62,125 0.3287 5.294 5.294 5.374 5.133 5.294 11,782 5.2731 0.00%
2020-07-30 0 0.330 0.320 0.335 0.325 0.330 121,000 39,880 0.3296 5.294 5.133 5.374 5.214 5.294 7,543 5.2873 1.54%
2020-07-29 0 0.325 0.320 0.335 0.320 0.325 14,000 4,500 0.3214 5.214 5.133 5.374 5.133 5.214 873 5.1564 -1.52%
2020-07-28 0 0.330 0.325 0.340 0.325 0.330 247,000 81,460 0.3298 5.294 5.214 5.454 5.214 5.294 15,397 5.2906 0.00%
2020-07-27 0 0.330 0.320 0.330 0.320 0.330 18,000 5,845 0.3247 5.294 5.133 5.294 5.133 5.294 1,122 5.2092 0.00%
2020-07-24 0 0.330 0.325 0.330 0.325 0.335 471,000 154,445 0.3279 5.294 5.214 5.294 5.214 5.374 29,360 5.2603 -1.49%
2020-07-23 0 0.335 0.335 0.340 0.335 0.340 57,000 19,370 0.3398 5.374 5.374 5.454 5.374 5.454 3,553 5.4515 -1.47%
2020-07-22 0 0.340 0.340 0.345 0.335 0.350 1,766,000 602,435 0.3411 5.454 5.454 5.535 5.374 5.615 110,085 5.4724 -2.86%
2020-07-21 0 0.350 0.340 0.355 0.340 0.350 830,000 285,655 0.3442 5.615 5.454 5.695 5.454 5.615 51,739 5.5211 2.94%
2020-07-20 0 0.340 0.340 0.345 0.340 0.350 906,000 308,860 0.3409 5.454 5.454 5.535 5.454 5.615 56,476 5.4688 -1.45%
2020-07-17 0 0.345 0.340 0.345 0.340 0.355 1,505,000 516,585 0.3432 5.535 5.454 5.535 5.454 5.695 93,816 5.5064 -1.43%
2020-07-16 0 0.350 0.350 0.355 0.350 0.360 822,000 288,400 0.3509 5.615 5.615 5.695 5.615 5.775 51,240 5.6284 -1.41%
2020-07-15 0 0.355 0.350 0.360 0.350 0.355 192,000 68,125 0.3548 5.695 5.615 5.775 5.615 5.695 11,969 5.6920 0.00%
2020-07-14 0 0.355 0.345 0.355 0.345 0.355 634,000 221,850 0.3499 5.695 5.535 5.695 5.535 5.695 39,521 5.6135 0.00%
2020-07-13 0 0.355 0.350 0.355 0.350 0.360 1,005,000 355,560 0.3538 5.695 5.615 5.695 5.615 5.775 62,648 5.6755 0.00%
2020-07-10 0 0.355 0.350 0.360 0.350 0.360 437,000 154,850 0.3543 5.695 5.615 5.775 5.615 5.775 27,241 5.6845 -1.39%
2020-07-09 0 0.360 0.355 0.360 0.350 0.365 1,190,000 424,980 0.3571 5.775 5.695 5.775 5.615 5.855 74,180 5.7290 1.41%
2020-07-08 0 0.355 0.350 0.355 0.350 0.355 553,000 196,290 0.3550 5.695 5.615 5.695 5.615 5.695 34,472 5.6942 1.43%
2020-07-07 0 0.350 0.350 0.355 0.350 0.360 600,000 212,500 0.3542 5.615 5.615 5.695 5.615 5.775 37,402 5.6816 1.45%
2020-07-06 0 0.345 0.345 0.360 0.345 0.365 1,723,200 611,993 0.3551 5.535 5.535 5.775 5.535 5.855 107,418 5.6973 -1.43%
2020-07-03 0 0.350 0.345 0.350 0.345 0.350 765,000 267,245 0.3493 5.615 5.535 5.615 5.535 5.615 47,687 5.6041 0.00%
2020-07-02 0 0.350 0.350 0.360 0.340 0.355 785,000 270,600 0.3447 5.615 5.615 5.775 5.454 5.695 48,934 5.5299 0.00%
2020-06-30 0 0.350 0.345 0.350 0.345 0.350 333,000 116,545 0.3500 5.615 5.535 5.615 5.535 5.615 20,758 5.6145 1.45%
2020-06-29 0 0.345 0.345 0.350 0.340 0.350 770,000 267,845 0.3479 5.535 5.535 5.615 5.454 5.615 47,999 5.5802 -2.82%
2020-06-26 0 0.355 0.350 0.355 0.345 0.355 1,160,000 408,790 0.3524 5.695 5.615 5.695 5.535 5.695 72,310 5.6533 0.00%
2020-06-24 0 0.355 0.350 0.360 0.350 0.355 263,000 93,360 0.3550 5.695 5.615 5.775 5.615 5.695 16,394 5.6946 -2.74%
2020-06-23 0 0.365 0.360 0.365 0.350 0.365 59,000 20,995 0.3558 5.855 5.775 5.855 5.615 5.855 3,678 5.7085 2.82%
2020-06-22 0 0.355 0.350 0.355 0.350 0.355 361,000 127,195 0.3523 5.695 5.615 5.695 5.615 5.695 22,503 5.6523 -1.39%
2020-06-19 0 0.360 0.355 0.360 0.350 0.365 879,000 314,035 0.3573 5.775 5.695 5.775 5.615 5.855 54,793 5.7313 1.41%
2020-06-18 0 0.355 0.350 0.355 0.350 0.355 493,000 174,055 0.3531 5.695 5.615 5.695 5.615 5.695 30,732 5.6637 -2.74%
2020-06-17 0 0.365 0.350 0.365 0.350 0.365 1,070,000 375,555 0.3510 5.855 5.615 5.855 5.615 5.855 66,700 5.6305 2.82%
2020-06-16 0 0.355 0.355 0.360 0.350 0.355 201,000 71,340 0.3549 5.695 5.695 5.775 5.615 5.695 12,530 5.6937 0.00%
2020-06-15 0 0.355 0.350 0.355 0.350 0.360 330,000 117,200 0.3552 5.695 5.615 5.695 5.615 5.775 20,571 5.6974 -1.39%
2020-06-12 0 0.360 0.365 0.370 0.355 0.360 176,000 62,700 0.3563 5.775 5.855 5.936 5.695 5.775 10,971 5.7150 0.00%
2020-06-11 0 0.360 0.360 0.365 0.360 0.365 107,000 38,615 0.3609 5.775 5.775 5.855 5.775 5.855 6,670 5.7894 -1.37%
2020-06-10 0 0.365 0.360 0.365 0.360 0.365 657,000 237,900 0.3621 5.855 5.775 5.855 5.775 5.855 40,955 5.8088 -2.67%
2020-06-09 0 0.375 0.365 0.375 0.365 0.380 692,000 255,040 0.3686 6.016 5.855 6.016 5.855 6.096 43,137 5.9124 2.74%
2020-06-08 0 0.365 0.360 0.365 0.360 0.370 373,000 135,300 0.3627 5.855 5.775 5.855 5.775 5.936 23,251 5.8190 -2.67%
2020-06-05 0 0.375 0.365 0.375 0.355 0.375 670,000 241,115 0.3599 6.016 5.855 6.016 5.695 6.016 41,765 5.7731 5.63%
2020-06-04 0 0.355 0.350 0.355 0.350 0.360 3,587,000 1,257,870 0.3507 5.695 5.615 5.695 5.615 5.775 223,599 5.6256 -1.39%
2020-06-03 0 0.360 0.355 0.360 0.350 0.370 2,239,000 800,170 0.3574 5.775 5.695 5.775 5.615 5.936 139,570 5.7331 -2.70%
2020-06-02 0 0.370 0.365 0.370 0.365 0.370 1,666,000 615,375 0.3694 5.936 5.855 5.936 5.855 5.936 103,852 5.9255 -2.63%
2020-06-01 0 0.380 0.370 0.380 0.355 0.380 314,000 115,195 0.3669 6.096 5.936 6.096 5.695 6.096 19,574 5.8852 5.56%
2020-05-29 0 0.360 0.360 0.370 0.355 0.365 151,000 54,625 0.3618 5.775 5.775 5.936 5.695 5.855 9,413 5.8033 -1.37%
2020-05-28 0 0.365 0.360 0.365 0.360 0.370 276,000 99,935 0.3621 5.855 5.775 5.855 5.775 5.936 17,205 5.8086 -1.35%
2020-05-27 0 0.370 0.360 0.370 0.360 0.370 63,000 22,940 0.3641 5.936 5.775 5.936 5.775 5.936 3,927 5.8414 -2.63%
2020-05-26 0 0.380 0.370 0.380 0.370 0.380 102,000 38,040 0.3729 6.096 5.936 6.096 5.936 6.096 6,358 5.9828 1.33%
2020-05-25 0 0.375 0.365 0.375 0.365 0.380 120,000 44,830 0.3736 6.016 5.855 6.016 5.855 6.096 7,480 5.9931 1.35%
2020-05-22 0 0.370 0.370 0.380 0.365 0.390 1,104,000 413,040 0.3741 5.936 5.936 6.096 5.855 6.256 68,819 6.0018 -6.33%
2020-05-21 0 0.395 0.390 0.395 0.390 0.395 241,000 94,945 0.3940 6.337 6.256 6.337 6.256 6.337 15,023 6.3200 0.00%
2020-05-20 0 0.395 0.390 0.400 0.380 0.405 675,000 261,945 0.3881 6.337 6.256 6.417 6.096 6.497 42,077 6.2254 -1.25%
2020-05-19 0 0.400 0.400 0.405 0.390 0.405 826,000 328,775 0.3980 6.417 6.417 6.497 6.256 6.497 51,490 6.3853 0.00%
2020-05-18 0 0.400 0.395 0.400 0.395 0.410 1,642,000 656,800 0.4000 6.417 6.337 6.417 6.337 6.577 102,356 6.4168 -1.23%
2020-05-15 0 0.405 0.405 0.410 0.375 0.435 15,083,000 6,264,645 0.4153 6.497 6.497 6.577 6.016 6.978 940,215 6.6630 10.96%
2020-05-14 0 0.365 0.365 0.370 0.360 0.365 60,000 21,800 0.3633 5.855 5.855 5.936 5.775 5.855 3,740 5.8286 -2.67%
2020-05-13 0 0.375 0.365 0.390 - - 0 0 - 6.016 5.855 6.256 - - 0 - 0.00%
2020-05-12 0 0.375 0.365 0.375 0.375 0.385 77,000 28,765 0.3736 6.016 5.855 6.016 6.016 6.176 4,800 5.9929 4.17%
2020-05-11 0 0.360 0.360 0.370 0.360 0.380 160,000 58,850 0.3678 5.775 5.775 5.936 5.775 6.096 9,974 5.9005 -1.37%
2020-05-08 0 0.365 0.360 0.370 0.365 0.370 163,000 59,790 0.3668 5.855 5.775 5.936 5.855 5.936 10,161 5.8844 -1.35%
2020-05-07 0 0.370 0.365 0.380 0.370 0.380 41,000 15,180 0.3702 5.936 5.855 6.096 5.936 6.096 2,556 5.9395 0.00%
2020-05-06 0 0.370 0.365 0.370 0.370 0.385 160,000 59,535 0.3721 5.936 5.855 5.936 5.936 6.176 9,974 5.9692 1.37%
2020-05-05 0 0.365 0.355 0.370 0.365 0.365 10,000 3,650 0.3650 5.855 5.695 5.936 5.855 5.855 623 5.8554 1.39%
2020-05-04 0 0.360 0.360 0.365 0.355 0.370 70,000 25,500 0.3643 5.775 5.775 5.855 5.695 5.936 4,364 5.8439 -6.49%
2020-04-29 0 0.385 0.365 0.385 0.365 0.385 196,000 72,960 0.3722 6.176 5.855 6.176 5.855 6.176 12,218 5.9716 4.05%
2020-04-28 0 0.370 0.360 0.375 0.370 0.380 113,000 42,410 0.3753 5.936 5.775 6.016 5.936 6.096 7,044 6.0207 0.00%
2020-04-27 0 0.370 0.355 0.375 - - 0 0 - 5.936 5.695 6.016 - - 0 - 0.00%
2020-04-24 0 0.370 0.355 0.375 - - 0 0 - 5.936 5.695 6.016 - - 0 - 0.00%
2020-04-23 0 0.370 0.365 0.380 - - 0 0 - 5.936 5.855 6.096 - - 0 - 0.00%
2020-04-22 0 0.370 0.365 0.380 0.355 0.370 507,000 184,365 0.3636 5.936 5.855 6.096 5.695 5.936 31,604 5.8335 2.78%
2020-04-21 0 0.360 0.355 0.360 0.350 0.365 534,000 190,550 0.3568 5.775 5.695 5.775 5.615 5.855 33,287 5.7244 -2.70%
2020-04-20 0 0.370 0.365 0.375 0.365 0.375 203,000 75,265 0.3708 5.936 5.855 6.016 5.855 6.016 12,654 5.9478 -1.33%
2020-04-17 0 0.375 0.370 0.375 0.380 0.385 5,000 1,915 0.3830 6.016 5.936 6.016 6.096 6.176 312 6.1441 0.00%
2020-04-16 0 0.375 0.370 0.375 0.370 0.380 89,000 33,370 0.3749 6.016 5.936 6.016 5.936 6.096 5,548 6.0149 0.00%
2020-04-15 0 0.375 0.375 0.385 0.375 0.390 28,000 10,735 0.3834 6.016 6.016 6.176 6.016 6.256 1,745 6.1504 -3.85%
2020-04-14 0 0.390 0.370 0.390 0.370 0.395 246,000 91,305 0.3712 6.256 5.936 6.256 5.936 6.337 15,335 5.9542 4.00%
2020-04-09 0 0.375 0.370 0.385 0.375 0.385 71,000 26,795 0.3774 6.016 5.936 6.176 6.016 6.176 4,426 6.0542 -2.60%
2020-04-08 0 0.385 0.370 0.385 - - 0 0 - 6.176 5.936 6.176 - - 0 - 0.00%
2020-04-07 0 0.385 0.370 0.385 - - 0 0 - 6.176 5.936 6.176 - - 0 - 0.00%
2020-04-06 0 0.385 0.365 0.385 0.385 0.390 101,000 39,225 0.3884 6.176 5.855 6.176 6.176 6.256 6,296 6.2302 1.32%
2020-04-03 0 0.380 0.370 0.385 0.365 0.380 87,000 32,610 0.3748 6.096 5.936 6.176 5.855 6.096 5,423 6.0130 4.11%
2020-04-02 0 0.365 0.365 0.375 0.360 0.385 328,000 122,855 0.3746 5.855 5.855 6.016 5.775 6.176 20,446 6.0087 -3.95%
2020-04-01 0 0.380 0.370 0.385 0.370 0.385 20,000 7,540 0.3770 6.096 5.936 6.176 5.936 6.176 1,247 6.0479 -1.30%
2020-03-31 0 0.385 0.375 0.390 0.375 0.390 289,000 110,895 0.3837 6.176 6.016 6.256 6.016 6.256 18,015 6.1557 4.05%
2020-03-30 0 0.370 0.370 0.375 0.365 0.385 82,000 30,470 0.3716 5.936 5.936 6.016 5.855 6.176 5,112 5.9610 -5.13%
2020-03-27 0 0.390 0.375 0.390 0.375 0.390 237,000 90,735 0.3828 6.256 6.016 6.256 6.016 6.256 14,774 6.1417 2.63%
2020-03-26 0 0.380 0.375 0.380 0.380 0.385 216,000 82,175 0.3804 6.096 6.016 6.096 6.096 6.176 13,465 6.1030 -2.56%
2020-03-25 0 0.390 0.380 0.390 0.380 0.390 165,000 63,175 0.3829 6.256 6.096 6.256 6.096 6.256 10,285 6.1422 2.63%
2020-03-24 0 0.380 0.370 0.380 0.365 0.380 252,000 93,825 0.3723 6.096 5.936 6.096 5.855 6.096 15,709 5.9728 4.11%
2020-03-23 0 0.365 0.360 0.370 0.360 0.385 24,396,000 8,968,805 0.3676 5.855 5.775 5.936 5.775 6.176 1,520,751 5.8976 -5.19%
2020-03-20 0 0.385 0.380 0.385 0.365 0.385 2,268,000 846,215 0.3731 6.176 6.096 6.176 5.855 6.176 141,378 5.9855 2.67%
2020-03-19 0 0.375 0.365 0.375 0.365 0.390 4,520,000 1,700,515 0.3762 6.016 5.855 6.016 5.855 6.256 281,759 6.0354 -3.85%
2020-03-18 0 0.390 0.380 0.390 0.375 0.415 5,094,000 1,943,010 0.3814 6.256 6.096 6.256 6.016 6.657 317,540 6.1189 -2.50%
2020-03-17 0 0.400 0.390 0.400 0.390 0.420 3,885,000 1,553,365 0.3998 6.417 6.256 6.417 6.256 6.738 242,176 6.4142 -2.44%
2020-03-16 0 0.410 0.400 0.410 0.400 0.430 1,667,100 674,802 0.4048 6.577 6.417 6.577 6.417 6.898 103,920 6.4934 0.00%
2020-03-13 0 0.410 0.400 0.410 0.405 0.435 1,998,000 814,445 0.4076 6.577 6.417 6.577 6.497 6.978 124,547 6.5392 -2.38%
2020-03-12 0 0.420 0.410 0.420 0.400 0.435 1,064,000 444,085 0.4174 6.738 6.577 6.738 6.417 6.978 66,326 6.6955 0.00%
2020-03-11 0 0.420 0.420 0.430 0.420 0.435 1,556,000 658,745 0.4234 6.738 6.738 6.898 6.738 6.978 96,995 6.7915 -2.33%
2020-03-10 0 0.430 0.420 0.430 0.420 0.455 1,574,000 668,425 0.4247 6.898 6.738 6.898 6.738 7.299 98,117 6.8125 -5.49%
2020-03-09 0 0.455 0.435 0.455 0.430 0.485 2,617,000 1,159,375 0.4430 7.299 6.978 7.299 6.898 7.780 163,133 7.1069 -6.19%
2020-03-06 0 0.485 0.470 0.485 0.475 0.500 429,000 207,045 0.4826 7.780 7.540 7.780 7.620 8.021 26,742 7.7423 -1.02%
2020-03-05 0 0.490 0.470 0.490 0.465 0.500 1,438,000 679,575 0.4726 7.861 7.540 7.861 7.460 8.021 89,639 7.5812 2.08%
2020-03-04 0 0.480 0.470 0.480 0.470 0.485 1,731,000 822,950 0.4754 7.700 7.540 7.700 7.540 7.780 107,904 7.6267 -2.04%
2020-03-03 0 0.490 0.485 0.490 0.480 0.510 3,944,000 1,935,805 0.4908 7.861 7.780 7.861 7.700 8.181 245,853 7.8738 0.00%
2020-03-02 0 0.490 0.485 0.490 0.485 0.495 2,096,000 1,043,400 0.4978 7.861 7.780 7.861 7.780 7.941 130,656 7.9858 -2.00%
2020-02-28 0 0.500 0.475 0.500 0.475 0.500 1,163,000 562,980 0.4841 8.021 7.620 8.021 7.620 8.021 72,497 7.7656 -1.96%
2020-02-27 0 0.510 0.495 0.510 0.480 0.520 6,116,000 3,064,425 0.5011 8.181 7.941 8.181 7.700 8.342 381,247 8.0379 5.15%
2020-02-26 0 0.485 0.475 0.485 0.475 0.485 117,000 56,430 0.4823 7.780 7.620 7.780 7.620 7.780 7,293 7.7372 0.00%
2020-02-25 0 0.485 0.480 0.495 0.480 0.520 1,355,000 679,000 0.5011 7.780 7.700 7.941 7.700 8.342 84,465 8.0388 0.00%
2020-02-24 0 0.485 0.475 0.485 0.475 0.500 1,743,000 841,090 0.4826 7.780 7.620 7.780 7.620 8.021 108,652 7.7412 -2.02%
2020-02-21 0 0.495 0.490 0.495 0.495 0.530 3,693,000 1,866,565 0.5054 7.941 7.861 7.941 7.941 8.502 230,207 8.1082 -6.60%
2020-02-20 0 0.530 0.520 0.530 0.495 0.590 8,000,000 4,280,280 0.5350 8.502 8.342 8.502 7.941 9.465 498,689 8.5831 6.00%
2020-02-19 0 0.500 0.490 0.500 0.490 0.500 660,000 323,550 0.4902 8.021 7.861 8.021 7.861 8.021 41,142 7.8643 0.00%
2020-02-18 0 0.500 0.490 0.500 0.500 0.500 14,000 7,000 0.5000 8.021 7.861 8.021 8.021 8.021 873 8.0210 0.00%
2020-02-17 0 0.500 0.490 0.500 0.490 0.500 458,000 226,130 0.4937 8.021 7.861 8.021 7.861 8.021 28,550 7.9205 0.00%
2020-02-14 0 0.500 0.490 0.510 0.490 0.510 110,000 54,465 0.4951 8.021 7.861 8.181 7.861 8.181 6,857 7.9430 0.00%
2020-02-13 0 0.500 0.500 0.510 0.500 0.510 57,000 28,570 0.5012 8.021 8.021 8.181 8.021 8.181 3,553 8.0407 0.00%
2020-02-12 0 0.500 0.500 0.510 0.490 0.510 439,000 216,990 0.4943 8.021 8.021 8.181 7.861 8.181 27,366 7.9293 -1.96%
2020-02-11 0 0.510 0.495 0.510 0.500 0.510 96,000 48,080 0.5008 8.181 7.941 8.181 8.021 8.181 5,984 8.0344 0.00%
2020-02-10 0 0.510 0.490 0.510 0.510 0.510 12,000 6,120 0.5100 8.181 7.861 8.181 8.181 8.181 748 8.1815 0.00%
2020-02-07 0 0.510 0.500 0.510 0.500 0.510 254,000 127,020 0.5001 8.181 8.021 8.181 8.021 8.181 15,833 8.0223 2.00%
2020-02-06 0 0.500 0.500 0.510 0.500 0.530 85,000 42,980 0.5056 8.021 8.021 8.181 8.021 8.502 5,299 8.1116 -3.85%
2020-02-05 0 0.520 0.500 0.520 0.500 0.520 9,000 4,600 0.5111 8.342 8.021 8.342 8.021 8.342 561 8.1993 0.00%
2020-02-04 0 0.520 0.500 0.520 0.500 0.520 353,000 177,000 0.5014 8.342 8.021 8.342 8.021 8.342 22,005 8.0438 1.96%
2020-02-03 0 0.510 0.500 0.510 0.500 0.520 281,000 140,950 0.5016 8.181 8.021 8.181 8.021 8.342 17,516 8.0467 -1.92%
2020-01-31 0 0.520 0.510 0.530 0.510 0.530 122,000 63,330 0.5191 8.342 8.181 8.502 8.181 8.502 7,605 8.3274 4.00%
2020-01-30 0 0.500 0.500 0.510 0.500 0.530 418,000 213,950 0.5118 8.021 8.021 8.181 8.021 8.502 26,056 8.2110 -5.66%
2020-01-29 0 0.530 0.520 0.530 0.510 0.540 405,000 210,650 0.5201 8.502 8.342 8.502 8.181 8.663 25,246 8.3439 -1.85%
2020-01-24 0 0.540 0.520 0.540 0.530 0.540 33,000 17,510 0.5306 8.663 8.342 8.663 8.502 8.663 2,057 8.5120 1.89%
2020-01-23 0 0.530 0.520 0.530 0.530 0.540 59,000 31,280 0.5302 8.502 8.342 8.502 8.502 8.663 3,678 8.5050 0.00%
2020-01-22 0 0.530 0.520 0.540 0.530 0.530 298,000 157,940 0.5300 8.502 8.342 8.663 8.502 8.502 18,576 8.5023 0.00%
2020-01-21 0 0.530 0.520 0.530 0.520 0.530 893,000 472,990 0.5297 8.502 8.342 8.502 8.342 8.502 55,666 8.4969 -1.85%
2020-01-20 0 0.540 0.530 0.540 0.530 0.540 402,000 213,070 0.5300 8.663 8.502 8.663 8.502 8.663 25,059 8.5027 1.89%
2020-01-17 0 0.530 0.520 0.530 0.530 0.530 14,000 7,420 0.5300 8.502 8.342 8.502 8.502 8.502 873 8.5023 0.00%
2020-01-16 0 0.530 0.520 0.540 0.510 0.540 375,000 198,160 0.5284 8.502 8.342 8.663 8.181 8.663 23,376 8.4771 0.00%
2020-01-15 0 0.530 0.510 0.530 0.510 0.530 967,000 498,740 0.5158 8.502 8.181 8.502 8.181 8.502 60,279 8.2739 1.92%
2020-01-14 0 0.520 0.520 0.530 0.520 0.530 460,000 241,460 0.5249 8.342 8.342 8.502 8.342 8.502 28,675 8.4207 0.00%
2020-01-13 0 0.520 0.520 0.530 0.520 0.520 18,000 9,360 0.5200 8.342 8.342 8.502 8.342 8.342 1,122 8.3419 -1.89%
2020-01-10 0 0.530 0.520 0.530 0.520 0.530 253,000 131,570 0.5200 8.502 8.342 8.502 8.342 8.502 15,771 8.3425 0.00%
2020-01-09 0 0.530 0.520 0.540 0.510 0.530 578,000 295,860 0.5119 8.502 8.342 8.663 8.181 8.502 36,030 8.2114 -1.85%
2020-01-08 0 0.540 0.530 0.540 0.530 0.540 59,000 31,280 0.5302 8.663 8.502 8.663 8.502 8.663 3,678 8.5050 1.89%
2020-01-07 0 0.530 0.530 0.540 0.530 0.540 187,000 99,370 0.5314 8.502 8.502 8.663 8.502 8.663 11,657 8.5246 0.00%
2020-01-06 0 0.530 0.530 0.550 0.530 0.540 101,000 53,840 0.5331 8.502 8.502 8.823 8.502 8.663 6,296 8.5515 -3.64%
2020-01-03 0 0.550 0.540 0.550 - - 0 0 - 8.823 8.663 8.823 - - 0 - 0.00%
2020-01-02 0 0.550 0.550 0.560 0.530 0.550 143,000 78,590 0.5496 8.823 8.823 8.984 8.502 8.823 8,914 8.8164 1.85%
2019-12-31 0 0.540 0.530 0.540 0.530 0.550 24,000 12,940 0.5392 8.663 8.502 8.663 8.502 8.823 1,496 8.6494 -1.82%
2019-12-30 0 0.550 0.530 0.550 0.550 0.560 20,000 11,010 0.5505 8.823 8.502 8.823 8.823 8.984 1,247 8.8312 1.85%
2019-12-27 0 0.540 0.540 0.570 0.520 0.550 400,000 213,620 0.5341 8.663 8.663 9.144 8.342 8.823 24,934 8.5673 -1.82%
2019-12-24 0 0.550 0.540 0.550 0.540 0.550 16,000 8,700 0.5438 8.823 8.663 8.823 8.663 8.823 997 8.7229 -1.79%
2019-12-23 0 0.560 0.550 0.560 0.560 0.570 41,000 23,170 0.5651 8.984 8.823 8.984 8.984 9.144 2,556 9.0657 5.66%
2019-12-20 0 0.530 0.530 0.560 0.530 0.540 42,000 22,500 0.5357 8.502 8.502 8.984 8.502 8.663 2,618 8.5940 -5.36%
2019-12-19 0 0.560 0.550 0.570 0.550 0.560 57,000 31,650 0.5553 8.984 8.823 9.144 8.823 8.984 3,553 8.9076 1.82%
2019-12-18 0 0.550 0.540 0.550 0.540 0.550 69,000 37,280 0.5403 8.823 8.663 8.823 8.663 8.823 4,301 8.6674 0.00%
2019-12-17 0 0.550 0.540 0.550 0.540 0.550 198,000 106,930 0.5401 8.823 8.663 8.823 8.663 8.823 12,343 8.6635 0.00%
2019-12-16 0 0.550 0.540 0.550 0.530 0.550 37,000 19,930 0.5386 8.823 8.663 8.823 8.502 8.823 2,306 8.6410 0.00%
2019-12-13 0 0.550 0.550 0.560 0.530 0.550 145,000 78,850 0.5438 8.823 8.823 8.984 8.502 8.823 9,039 8.7236 5.77%
2019-12-12 0 0.520 0.510 0.550 - - 0 0 - 8.342 8.181 8.823 - - 0 - 0.00%
2019-12-11 0 0.520 0.510 0.530 - - 0 0 - 8.342 8.181 8.502 - - 0 - 0.00%
2019-12-10 0 0.520 0.520 0.540 0.520 0.530 205,000 106,680 0.5204 8.342 8.342 8.663 8.342 8.502 12,779 8.3481 0.00%
2019-12-09 0 0.520 0.510 0.530 0.520 0.530 111,000 57,730 0.5201 8.342 8.181 8.502 8.342 8.502 6,919 8.3433 -3.70%
2019-12-06 0 0.540 0.510 0.540 - - 0 0 - 8.663 8.181 8.663 - - 0 - 0.00%
2019-12-05 0 0.540 0.510 0.540 0.510 0.540 499,000 259,710 0.5205 8.663 8.181 8.663 8.181 8.663 31,106 8.3493 0.00%
2019-12-04 0 0.540 0.520 0.540 - - 0 0 - 8.663 8.342 8.663 - - 0 - -1.82%
2019-12-03 0 0.550 0.520 0.550 0.520 0.550 165,000 87,680 0.5314 8.823 8.342 8.823 8.342 8.823 10,285 8.5247 3.77%
2019-12-02 0 0.530 0.520 0.530 - - 0 0 - 8.502 8.342 8.502 - - 0 - -1.85%
2019-11-29 0 0.540 0.510 0.550 0.530 0.540 12,000 6,440 0.5367 8.663 8.181 8.823 8.502 8.663 748 8.6092 1.89%
2019-11-28 0 0.530 0.520 0.540 0.530 0.530 202,000 107,060 0.5300 8.502 8.342 8.663 8.502 8.502 12,592 8.5023 0.00%
2019-11-27 0 0.530 0.530 0.540 - - 0 0 - 8.502 8.502 8.663 - - 0 - 0.00%
2019-11-26 0 0.530 0.520 0.540 0.530 0.540 181,000 96,260 0.5318 8.502 8.342 8.663 8.502 8.663 11,283 8.5315 0.00%
2019-11-25 0 0.530 0.530 0.540 0.530 0.530 147,000 77,910 0.5300 8.502 8.502 8.663 8.502 8.502 9,163 8.5023 -1.85%
2019-11-22 0 0.540 0.530 0.540 0.530 0.550 268,000 142,600 0.5321 8.663 8.502 8.663 8.502 8.823 16,706 8.5358 0.00%
2019-11-21 0 0.540 0.540 0.550 0.540 0.540 87,100 47,038 0.5400 8.663 8.663 8.823 8.663 8.663 5,429 8.6635 0.00%
2019-11-20 0 0.540 0.540 0.550 0.540 0.540 131,000 70,740 0.5400 8.663 8.663 8.823 8.663 8.663 8,166 8.6627 -1.82%
2019-11-19 0 0.550 0.540 0.570 0.540 0.550 60,000 32,800 0.5467 8.823 8.663 9.144 8.663 8.823 3,740 8.7697 0.00%
2019-11-18 0 0.550 0.530 0.550 - - 0 0 - 8.823 8.502 8.823 - - 0 - -1.79%
2019-11-15 0 0.560 0.540 0.560 0.530 0.560 161,000 88,590 0.5502 8.984 8.663 8.984 8.502 8.984 10,036 8.8271 1.82%
2019-11-14 0 0.550 0.530 0.560 0.540 0.560 339,000 185,390 0.5469 8.823 8.502 8.984 8.663 8.984 21,132 8.7730 0.00%
2019-11-13 0 0.550 0.550 0.560 0.550 0.560 29,000 16,020 0.5524 8.823 8.823 8.984 8.823 8.984 1,808 8.8619 -1.79%
2019-11-12 0 0.560 0.550 0.560 0.550 0.560 31,000 17,260 0.5568 8.984 8.823 8.984 8.823 8.984 1,932 8.9318 0.00%
2019-11-11 0 0.560 0.550 0.560 0.550 0.570 71,000 40,070 0.5644 8.984 8.823 8.984 8.823 9.144 4,426 9.0536 0.00%
2019-11-08 0 0.560 0.560 0.570 0.560 0.570 167,000 94,030 0.5631 8.984 8.984 9.144 8.984 9.144 10,410 9.0326 0.00%
2019-11-07 0 0.560 0.550 0.560 0.550 0.570 255,000 141,440 0.5547 8.984 8.823 8.984 8.823 9.144 15,896 8.8980 -1.75%
2019-11-06 0 0.570 0.550 0.570 0.550 0.570 62,000 34,510 0.5566 9.144 8.823 9.144 8.823 9.144 3,865 8.9292 3.64%
2019-11-05 0 0.550 0.550 0.560 0.540 0.550 30,000 16,380 0.5460 8.823 8.823 8.984 8.663 8.823 1,870 8.7590 -1.79%
2019-11-04 0 0.560 0.540 0.560 0.550 0.560 178,000 99,370 0.5583 8.984 8.663 8.984 8.823 8.984 11,096 8.9556 1.82%
2019-11-01 0 0.550 0.540 0.550 0.550 0.550 50,000 27,500 0.5500 8.823 8.663 8.823 8.823 8.823 3,117 8.8231 1.85%
2019-10-31 0 0.540 0.540 0.550 0.540 0.550 207,000 112,600 0.5440 8.663 8.663 8.823 8.663 8.823 12,904 8.7263 0.00%
2019-10-30 0 0.540 0.530 0.540 0.520 0.550 300,000 159,470 0.5316 8.663 8.502 8.663 8.342 8.823 18,701 8.5274 1.89%
2019-10-29 0 0.530 0.530 0.550 0.530 0.570 86,000 47,780 0.5556 8.502 8.502 8.823 8.502 9.144 5,361 8.9127 -5.36%
2019-10-28 0 0.560 0.540 0.570 0.540 0.560 155,000 86,200 0.5561 8.984 8.663 9.144 8.663 8.984 9,662 8.9215 3.70%
2019-10-25 0 0.540 0.530 0.560 - - 28,000 15,120 0.5400 8.663 8.502 8.984 - - 1,745 8.6627 0.00%
2019-10-24 0 0.540 0.530 0.550 0.540 0.550 207,000 111,870 0.5404 8.663 8.502 8.823 8.663 8.823 12,904 8.6697 0.00%
2019-10-23 0 0.540 0.530 0.550 0.530 0.540 60,000 32,000 0.5333 8.663 8.502 8.823 8.502 8.663 3,740 8.5558 0.00%
2019-10-22 0 0.540 0.530 0.550 0.530 0.540 53,000 28,480 0.5374 8.663 8.502 8.823 8.502 8.663 3,304 8.6203 0.00%
2019-10-21 0 0.540 0.530 0.540 0.530 0.540 63,100 33,578 0.5321 8.663 8.502 8.663 8.502 8.663 3,933 8.5366 1.89%
2019-10-18 0 0.530 0.530 0.540 0.530 0.540 20,000 10,750 0.5375 8.502 8.502 8.663 8.502 8.663 1,247 8.6226 -1.85%
2019-10-17 0 0.540 0.530 0.550 0.500 0.570 1,015,000 529,960 0.5221 8.663 8.502 8.823 8.021 9.144 63,271 8.3760 -5.26%
2019-10-16 0 0.570 0.550 0.570 - - 0 0 - 9.144 8.823 9.144 - - 0 - -1.72%
2019-10-15 0 0.580 0.550 0.580 0.560 0.580 7,000 3,960 0.5657 9.304 8.823 9.304 8.984 9.304 436 9.0752 1.75%
2019-10-14 0 0.570 0.560 0.570 - - 0 0 - 9.144 8.984 9.144 - - 0 - 0.00%
2019-10-11 0 0.570 0.560 0.570 0.560 0.580 295,000 168,940 0.5727 9.144 8.984 9.144 8.984 9.304 18,389 9.1869 1.79%
2019-10-10 0 0.560 0.540 0.560 0.550 0.560 696,000 385,380 0.5537 8.984 8.663 8.984 8.823 8.984 43,386 8.8826 -3.45%
2019-10-09 0 0.580 0.550 0.580 0.580 0.590 31,000 18,280 0.5897 9.304 8.823 9.304 9.304 9.465 1,932 9.4597 5.45%
2019-10-08 0 0.550 0.550 0.570 0.540 0.570 48,000 26,730 0.5569 8.823 8.823 9.144 8.663 9.144 2,992 8.9334 -3.51%
2019-10-04 0 0.570 0.570 0.580 0.550 0.580 95,000 54,060 0.5691 9.144 9.144 9.304 8.823 9.304 5,922 9.1288 -1.72%
2019-10-03 0 0.580 0.580 0.590 - - 0 0 - 9.304 9.304 9.465 - - 0 - 3.57%
2019-10-02 0 0.560 0.560 0.590 - - 0 0 - 8.984 8.984 9.465 - - 0 - 0.00%
2019-09-30 0 0.560 0.560 0.570 - - 0 0 - 8.984 8.984 9.144 - - 0 - 0.00%
2019-09-27 0 0.560 0.550 0.570 - - 0 0 - 8.984 8.823 9.144 - - 0 - 0.00%
2019-09-26 0 0.560 0.550 0.570 0.540 0.570 358,000 200,220 0.5593 8.984 8.823 9.144 8.663 9.144 22,316 8.9719 -1.75%
2019-09-25 0 0.570 0.560 0.590 0.560 0.580 33,000 18,840 0.5709 9.144 8.984 9.465 8.984 9.304 2,057 9.1586 -1.72%
2019-09-24 0 0.580 0.570 0.590 0.570 0.580 76,000 43,380 0.5708 9.304 9.144 9.465 9.144 9.304 4,738 9.1566 -1.69%
2019-09-23 0 0.590 0.570 0.590 - - 0 0 - 9.465 9.144 9.465 - - 0 - 0.00%
2019-09-20 0 0.590 0.570 0.600 0.580 0.600 163,000 95,050 0.5831 9.465 9.144 9.625 9.304 9.625 10,161 9.3546 5.36%
2019-09-19 0 0.560 0.550 0.580 0.560 0.560 4,000 2,240 0.5600 8.984 8.823 9.304 8.984 8.984 249 8.9836 -1.75%
2019-09-18 0 0.570 0.570 0.580 0.540 0.580 516,000 293,450 0.5687 9.144 9.144 9.304 8.663 9.304 32,165 9.1232 -3.39%
2019-09-17 0 0.590 0.550 0.610 - - 0 0 - 9.465 8.823 9.786 - - 0 - 0.00%
2019-09-16 0 0.590 0.550 0.600 - - 0 0 - 9.465 8.823 9.625 - - 0 - 0.00%
2019-09-13 0 0.590 0.570 0.610 0.580 0.590 148,000 85,860 0.5801 9.465 9.144 9.786 9.304 9.465 9,226 9.3066 -1.67%
2019-09-12 0 0.600 0.600 0.630 0.580 0.590 179,000 103,920 0.5806 9.625 9.625 10.11 9.304 9.465 11,158 9.3134 3.45%
2019-09-11 0 0.580 0.580 0.590 0.580 0.590 228,000 133,520 0.5856 9.304 9.304 9.465 9.304 9.465 14,213 9.3945 -1.69%
2019-09-10 0 0.590 0.570 0.590 - - 0 0 - 9.465 9.144 9.465 - - 0 - 0.00%
2019-09-09 0 0.590 0.570 0.590 0.560 0.590 42,000 23,880 0.5686 9.465 9.144 9.465 8.984 9.465 2,618 9.1211 0.00%
2019-09-06 0 0.590 0.560 0.590 - - 0 0 - 9.465 8.984 9.465 - - 0 - 0.00%
2019-09-05 0 0.590 0.570 0.600 0.570 0.600 101,000 58,430 0.5785 9.465 9.144 9.625 9.144 9.625 6,296 9.2806 -3.28%
2019-09-04 0 0.610 0.590 0.610 0.560 0.610 269,000 160,570 0.5969 9.786 9.465 9.786 8.984 9.786 16,768 9.5757 5.17%
2019-09-03 0 0.580 0.570 0.580 0.560 0.580 29,000 16,350 0.5638 9.304 9.144 9.304 8.984 9.304 1,808 9.0444 3.57%
2019-09-02 0 0.560 0.550 0.570 0.540 0.580 567,000 312,310 0.5508 8.984 8.823 9.144 8.663 9.304 35,345 8.8362 -3.45%
2019-08-30 0 0.580 0.590 0.600 0.560 0.600 107,000 61,740 0.5770 9.304 9.465 9.625 8.984 9.625 6,670 9.2564 -3.33%
2019-08-29 0 0.600 0.580 0.600 0.570 0.600 102,500 59,815 0.5836 9.625 9.304 9.625 9.144 9.625 6,389 9.3615 0.00%
2019-08-28 0 0.600 0.600 0.610 0.570 0.600 174,000 100,780 0.5792 9.625 9.625 9.786 9.144 9.625 10,846 9.2915 -3.23%
2019-08-27 0 0.620 0.590 0.620 0.520 0.620 2,863,000 1,616,290 0.5645 9.946 9.465 9.946 8.342 9.946 178,468 9.0565 0.00%
2019-08-26 0 0.620 0.590 0.620 0.620 0.620 3,000 1,860 0.6200 9.946 9.465 9.946 9.946 9.946 187 9.9461 -1.59%
2019-08-23 0 0.630 0.590 0.630 0.600 0.630 204,000 123,260 0.6042 10.11 9.465 10.11 9.625 10.11 12,717 9.6929 6.78%
2019-08-22 0 0.590 0.590 0.610 0.590 0.600 115,000 68,700 0.5974 9.465 9.465 9.786 9.465 9.625 7,169 9.5834 -3.28%
2019-08-21 0 0.610 0.600 0.610 0.610 0.620 300,000 183,020 0.6101 9.786 9.625 9.786 9.786 9.946 18,701 9.7867 0.00%
2019-08-20 0 0.610 0.600 0.620 - - 0 0 - 9.786 9.625 9.946 - - 0 - 0.00%
2019-08-19 0 0.610 0.590 0.610 0.610 0.620 90,000 55,400 0.6156 9.786 9.465 9.786 9.786 9.946 5,610 9.8748 -1.61%
2019-08-16 0 0.620 0.600 0.620 0.600 0.620 175,000 106,120 0.6064 9.946 9.625 9.946 9.625 9.946 10,909 9.7279 0.00%
2019-08-15 0 0.620 0.610 0.640 0.610 0.650 145,000 92,010 0.6346 9.946 9.786 10.27 9.786 10.43 9,039 10.180 -3.12%
2019-08-14 0 0.640 0.620 0.640 - - 0 0 - 10.27 9.946 10.27 - - 0 - 0.00%
2019-08-13 0 0.640 0.610 0.640 0.610 0.640 7,000 4,330 0.6186 10.27 9.786 10.27 9.786 10.27 436 9.9232 0.00%
2019-08-12 0 0.640 0.610 0.650 0.630 0.640 157,000 100,110 0.6376 10.27 9.786 10.43 10.11 10.27 9,787 10.229 0.00%
2019-08-09 0 0.640 0.630 0.650 0.620 0.640 65,868 41,400 0.6285 10.27 10.11 10.43 9.946 10.27 4,106 10.083 1.59%
2019-08-08 0 0.630 0.630 0.670 0.630 0.630 71,000 44,730 0.6300 10.11 10.11 10.75 10.11 10.11 4,426 10.107 0.00%
2019-08-07 0 0.630 0.630 0.660 0.630 0.630 40,000 25,200 0.6300 10.11 10.11 10.59 10.11 10.11 2,493 10.107 0.00%
2019-08-06 0 0.630 0.630 0.660 0.630 0.650 113,000 72,650 0.6429 10.11 10.11 10.59 10.11 10.43 7,044 10.314 -3.08%
2019-08-05 0 0.650 0.640 0.660 0.650 0.670 152,000 99,000 0.6513 10.43 10.27 10.59 10.43 10.75 9,475 10.448 -4.41%
2019-08-02 0 0.680 0.670 0.690 0.670 0.680 3,000 2,020 0.6733 10.91 10.75 11.07 10.75 10.91 187 10.802 0.00%
2019-08-01 0 0.680 0.680 0.700 0.680 0.700 37,000 25,280 0.6832 10.91 10.91 11.23 10.91 11.23 2,306 10.961 -2.86%
2019-07-31 0 0.700 0.690 0.700 0.700 0.700 31,000 21,700 0.7000 11.23 11.07 11.23 11.23 11.23 1,932 11.229 1.45%
2019-07-30 0 0.690 0.690 0.710 - - 0 0 - 11.07 11.07 11.39 - - 0 - 0.00%
2019-07-29 0 0.690 0.690 0.710 0.690 0.690 6,000 4,140 0.6900 11.07 11.07 11.39 11.07 11.07 374 11.069 -2.82%
2019-07-26 0 0.710 0.690 0.710 - - 0 0 - 11.39 11.07 11.39 - - 0 - 0.00%
2019-07-25 0 0.710 0.700 0.710 0.700 0.710 103,000 72,120 0.7002 11.39 11.23 11.39 11.23 11.39 6,421 11.233 1.43%
2019-07-24 0 0.700 0.700 0.710 0.700 0.700 350,000 245,000 0.7000 11.23 11.23 11.39 11.23 11.23 21,818 11.229 -1.41%
2019-07-23 0 0.710 0.700 0.710 0.700 0.710 65,000 45,510 0.7002 11.39 11.23 11.39 11.23 11.39 4,052 11.232 2.90%
2019-07-22 0 0.690 0.680 0.700 0.690 0.700 1,138,000 793,230 0.6970 11.07 10.91 11.23 11.07 11.23 70,938 11.182 -4.17%
2019-07-19 0 0.720 0.710 0.720 0.700 0.720 405,000 285,600 0.7052 11.55 11.39 11.55 11.23 11.55 25,246 11.313 2.86%
2019-07-18 0 0.700 0.700 0.720 0.700 0.710 14,500 10,155 0.7003 11.23 11.23 11.55 11.23 11.39 904 11.235 -2.78%
2019-07-17 0 0.720 0.710 0.720 0.720 0.720 32,000 23,040 0.7200 11.55 11.39 11.55 11.55 11.55 1,995 11.550 0.00%
2019-07-16 0 0.720 0.710 0.730 0.700 0.720 56,000 39,760 0.7100 11.55 11.39 11.71 11.23 11.55 3,491 11.390 1.41%
2019-07-15 0 0.710 0.700 0.720 - - 0 0 - 11.39 11.23 11.55 - - 0 - 0.00%
2019-07-12 0 0.710 0.710 0.720 0.700 0.700 20,000 14,000 0.7000 11.39 11.39 11.55 11.23 11.23 1,247 11.229 -1.39%
2019-07-11 0 0.720 0.710 0.720 0.700 0.720 264,000 185,080 0.7011 11.55 11.39 11.55 11.23 11.55 16,457 11.246 1.41%
2019-07-10 0 0.710 0.710 0.720 0.700 0.720 23,000 16,180 0.7035 11.39 11.39 11.55 11.23 11.55 1,434 11.285 -1.39%
2019-07-09 0 0.720 0.720 0.730 - - 0 0 - 11.55 11.55 11.71 - - 0 - 1.41%
2019-07-08 0 0.710 0.710 0.720 0.710 0.720 136,500 96,930 0.7101 11.39 11.39 11.55 11.39 11.55 8,509 11.392 -2.74%
2019-07-05 0 0.730 0.720 0.730 0.720 0.730 50,000 36,180 0.7236 11.71 11.55 11.71 11.55 11.71 3,117 11.608 1.39%
2019-07-04 0 0.720 0.720 0.730 0.720 0.730 54,000 38,920 0.7207 11.55 11.55 11.71 11.55 11.71 3,366 11.562 -1.37%
2019-07-03 0 0.730 0.730 0.740 0.730 0.730 93,000 67,890 0.7300 11.71 11.71 11.87 11.71 11.71 5,797 11.711 1.39%
2019-07-02 0 0.720 0.720 0.730 0.710 0.730 150,000 107,760 0.7184 11.55 11.55 11.71 11.39 11.71 9,350 11.525 1.41%
2019-06-28 0 0.710 0.710 0.720 0.710 0.710 91,000 64,610 0.7100 11.39 11.39 11.55 11.39 11.39 5,673 11.390 1.43%
2019-06-27 0 0.700 0.700 0.710 0.700 0.700 5,000 3,500 0.7000 11.23 11.23 11.39 11.23 11.23 312 11.229 0.00%
2019-06-26 0 0.700 0.700 0.720 0.700 0.720 211,000 150,360 0.7126 11.23 11.23 11.55 11.23 11.55 13,153 11.432 -2.78%
2019-06-25 0 0.720 0.720 0.730 0.710 0.730 5,000 3,580 0.7160 11.55 11.55 11.71 11.39 11.71 312 11.486 1.41%
2019-06-24 0 0.710 0.710 0.720 0.700 0.710 212,000 150,420 0.7095 11.39 11.39 11.55 11.23 11.39 13,215 11.382 0.00%
2019-06-21 0 0.710 0.700 0.710 0.710 0.720 92,000 65,340 0.7102 11.39 11.23 11.39 11.39 11.55 5,735 11.393 0.00%
2019-06-20 0 0.710 0.710 0.720 0.700 0.710 47,000 33,270 0.7079 11.39 11.39 11.55 11.23 11.39 2,930 11.356 -1.39%
2019-06-19 0 0.720 0.700 0.720 - - 0 0 - 11.55 11.23 11.55 - - 0 - 0.00%
2019-06-18 0 0.720 0.700 0.720 0.680 0.720 51,000 35,520 0.6965 11.55 11.23 11.55 10.91 11.55 3,179 11.173 4.35%
2019-06-17 0 0.690 0.690 0.700 0.680 0.720 64,000 44,260 0.6916 11.07 11.07 11.23 10.91 11.55 3,990 11.094 -2.82%
2019-06-14 0 0.710 0.710 0.730 0.710 0.730 133,000 94,470 0.7103 11.39 11.39 11.71 11.39 11.71 8,291 11.395 0.00%
2019-06-13 0 0.710 0.710 0.720 0.710 0.710 8,000 5,680 0.7100 11.39 11.39 11.55 11.39 11.39 499 11.390 1.43%
2019-06-12 0 0.700 0.700 0.720 0.700 0.720 356,000 249,240 0.7001 11.23 11.23 11.55 11.23 11.55 22,192 11.231 -4.11%
2019-06-11 0 0.730 0.700 0.730 0.710 0.730 177,000 127,070 0.7179 11.71 11.23 11.71 11.39 11.71 11,033 11.517 4.29%
2019-06-10 0 0.700 0.700 0.710 0.700 0.700 111,000 77,700 0.7000 11.23 11.23 11.39 11.23 11.23 6,919 11.229 0.00%
2019-06-06 0 0.700 0.680 0.700 0.690 0.700 31,000 21,420 0.6910 11.23 10.91 11.23 11.07 11.23 1,932 11.085 0.00%
2019-06-05 0 0.700 0.690 0.700 0.700 0.710 95,000 66,920 0.7044 11.23 11.07 11.23 11.23 11.39 5,922 11.300 0.00%
2019-06-04 0 0.700 0.690 0.700 0.690 0.710 147,000 102,660 0.6984 11.23 11.07 11.23 11.07 11.39 9,163 11.203 -1.41%
2019-06-03 0 0.710 0.700 0.710 0.700 0.710 324,000 228,950 0.7066 11.39 11.23 11.39 11.23 11.39 20,197 11.336 -1.39%
2019-05-31 0 0.720 0.710 0.720 0.710 0.720 65,000 46,200 0.7108 11.55 11.39 11.55 11.39 11.55 4,052 11.402 0.00%
2019-05-30 0 0.720 0.710 0.720 0.710 0.720 160,000 113,620 0.7101 11.55 11.39 11.55 11.39 11.55 9,974 11.392 0.00%
2019-05-29 0 0.720 0.720 0.730 0.720 0.730 47,000 33,980 0.7230 11.55 11.55 11.71 11.55 11.71 2,930 11.598 -1.37%
2019-05-28 0 0.730 0.720 0.730 0.710 0.730 272,000 197,160 0.7249 11.71 11.55 11.71 11.39 11.71 16,955 11.628 1.39%
2019-05-27 0 0.720 0.720 0.730 0.710 0.730 253,000 180,570 0.7137 11.55 11.55 11.71 11.39 11.71 15,771 11.449 -1.37%
2019-05-24 0 0.730 0.710 0.730 0.710 0.730 312,000 222,960 0.7146 11.71 11.39 11.71 11.39 11.71 19,449 11.464 2.82%
2019-05-23 0 0.710 0.710 0.730 0.700 0.740 421,000 298,630 0.7093 11.39 11.39 11.71 11.23 11.87 26,243 11.379 -1.39%
2019-05-22 0 0.720 0.710 0.750 0.710 0.720 22,000 15,640 0.7109 11.55 11.39 12.03 11.39 11.55 1,371 11.404 0.00%
2019-05-21 0 0.720 0.710 0.730 - - 0 0 - 11.55 11.39 11.71 - - 0 - 0.00%
2019-05-20 0 0.720 0.700 0.720 0.720 0.730 145,000 104,410 0.7201 11.55 11.23 11.55 11.55 11.71 9,039 11.551 0.00%
2019-05-17 0 0.720 0.710 0.720 0.710 0.720 192,000 136,340 0.7101 11.55 11.39 11.55 11.39 11.55 11,969 11.392 0.00%
2019-05-16 0 0.720 0.710 0.730 0.710 0.730 388,000 277,080 0.7141 11.55 11.39 11.71 11.39 11.71 24,186 11.456 0.00%
2019-05-15 0 0.720 0.710 0.720 0.720 0.720 193,000 138,960 0.7200 11.55 11.39 11.55 11.55 11.55 12,031 11.550 0.00%
2019-05-14 0 0.720 0.710 0.730 0.710 0.720 16,000 11,480 0.7175 11.55 11.39 11.71 11.39 11.55 997 11.510 -1.37%
2019-05-10 0 0.730 0.720 0.730 0.720 0.730 195,000 141,800 0.7272 11.71 11.55 11.71 11.55 11.71 12,156 11.665 1.39%
2019-05-09 0 0.720 0.710 0.730 0.720 0.720 1,077,000 775,440 0.7200 11.55 11.39 11.71 11.55 11.55 67,136 11.550 -1.37%
2019-05-08 0 0.730 0.730 0.740 0.730 0.730 102,000 74,460 0.7300 11.71 11.71 11.87 11.71 11.71 6,358 11.711 -1.35%
2019-05-07 0 0.740 0.740 0.750 0.730 0.750 53,000 39,090 0.7375 11.87 11.87 12.03 11.71 12.03 3,304 11.832 0.00%
2019-05-06 0 0.740 0.720 0.740 - - 0 0 - 11.87 11.55 11.87 - - 0 - 0.00%
2019-05-03 0 0.740 0.740 0.750 0.730 0.740 125,000 92,000 0.7360 11.87 11.87 12.03 11.71 11.87 7,792 11.807 0.00%
2019-05-02 0 0.740 0.730 0.740 0.750 0.750 2,000 1,500 0.7500 11.87 11.71 11.87 12.03 12.03 125 12.032 0.00%
2019-04-30 0 0.740 0.720 0.740 - - 0 0 - 11.87 11.55 11.87 - - 0 - 0.00%
2019-04-29 0 0.740 0.740 0.750 0.740 0.750 45,000 33,320 0.7404 11.87 11.87 12.03 11.87 12.03 2,805 11.878 0.00%
2019-04-26 0 0.740 0.730 0.740 - - 0 0 - 11.87 11.71 11.87 - - 0 - 0.00%
2019-04-25 0 0.740 0.730 0.740 0.730 0.740 10,000 7,320 0.7320 11.87 11.71 11.87 11.71 11.87 623 11.743 1.37%
2019-04-24 0 0.730 0.730 0.740 0.720 0.730 390,500 283,045 0.7248 11.71 11.71 11.87 11.55 11.71 24,342 11.628 0.00%
2019-04-23 0 0.730 0.730 0.740 0.730 0.740 50,000 36,550 0.7310 11.71 11.71 11.87 11.71 11.87 3,117 11.727 -1.35%
2019-04-18 0 0.740 0.730 0.740 0.720 0.740 20,000 14,440 0.7220 11.87 11.71 11.87 11.55 11.87 1,247 11.582 0.00%
2019-04-17 0 0.740 0.730 0.740 0.720 0.740 25,000 18,020 0.7208 11.87 11.71 11.87 11.55 11.87 1,558 11.563 0.00%
2019-04-16 0 0.740 0.730 0.740 0.730 0.740 195,259 142,548 0.7300 11.87 11.71 11.87 11.71 11.87 12,172 11.711 1.37%
2019-04-15 0 0.730 0.720 0.730 0.720 0.740 372,000 268,550 0.7219 11.71 11.55 11.71 11.55 11.87 23,189 11.581 0.00%
2019-04-12 0 0.730 0.730 0.740 0.720 0.740 488,000 355,170 0.7278 11.71 11.71 11.87 11.55 11.87 30,420 11.676 0.00%
2019-04-11 0 0.730 0.730 0.740 0.730 0.740 25,000 18,280 0.7312 11.71 11.71 11.87 11.71 11.87 1,558 11.730 -1.35%
2019-04-10 0 0.740 0.730 0.740 0.730 0.740 12,000 8,780 0.7317 11.87 11.71 11.87 11.71 11.87 748 11.737 -1.33%
2019-04-09 0 0.750 0.730 0.750 - - 0 0 - 12.03 11.71 12.03 - - 0 - 0.00%
2019-04-08 0 0.750 0.740 0.750 0.730 0.750 149,000 109,800 0.7369 12.03 11.87 12.03 11.71 12.03 9,288 11.822 1.35%
2019-04-04 0 0.740 0.740 0.750 0.730 0.750 254,000 186,820 0.7355 11.87 11.87 12.03 11.71 12.03 15,833 11.799 0.00%
2019-04-03 0 0.740 0.730 0.750 0.730 0.750 162,000 119,820 0.7396 11.87 11.71 12.03 11.71 12.03 10,098 11.865 1.37%
2019-04-02 0 0.730 0.730 0.740 0.720 0.750 473,000 344,580 0.7285 11.71 11.71 11.87 11.55 12.03 29,485 11.687 -2.67%
2019-04-01 0 0.750 0.740 0.750 0.740 0.760 136,000 100,860 0.7416 12.03 11.87 12.03 11.87 12.19 8,478 11.897 -1.32%
2019-03-29 0 0.760 0.740 0.760 0.740 0.760 413,000 307,650 0.7449 12.19 11.87 12.19 11.87 12.19 25,745 11.950 1.33%
2019-03-28 0 0.750 0.740 0.750 0.730 0.760 356,000 263,320 0.7397 12.03 11.87 12.03 11.71 12.19 22,192 11.866 0.00%
2019-03-27 0 0.750 0.750 0.770 0.740 0.760 203,000 151,860 0.7481 12.03 12.03 12.35 11.87 12.19 12,654 12.001 0.00%
2019-03-26 0 0.750 0.740 0.770 0.740 0.770 314,000 235,320 0.7494 12.03 11.87 12.35 11.87 12.35 19,574 12.022 0.00%
2019-03-25 0 0.750 0.740 0.760 0.740 0.760 353,000 263,470 0.7464 12.03 11.87 12.19 11.87 12.19 22,005 11.973 -1.32%
2019-03-22 0 0.760 0.750 0.760 0.760 0.770 109,000 82,850 0.7601 12.19 12.03 12.19 12.19 12.35 6,795 12.193 -1.30%
2019-03-21 0 0.770 0.760 0.770 0.750 0.770 385,000 292,630 0.7601 12.35 12.19 12.35 12.03 12.35 23,999 12.193 1.32%
2019-03-20 0 0.760 0.750 0.760 0.750 0.770 363,000 276,120 0.7607 12.19 12.03 12.19 12.03 12.35 22,628 12.203 -1.30%
2019-03-19 0 0.770 0.760 0.780 - - 0 0 - 12.35 12.19 12.51 - - 0 - 0.00%
2019-03-18 0 0.770 0.760 0.770 0.760 0.780 79,000 61,210 0.7748 12.35 12.19 12.35 12.19 12.51 4,925 12.430 -1.28%
2019-03-15 0 0.780 0.770 0.780 0.760 0.790 97,000 74,820 0.7713 12.51 12.35 12.51 12.19 12.67 6,047 12.374 0.00%
2019-03-14 0 0.780 0.760 0.780 0.760 0.780 158,000 121,480 0.7689 12.51 12.19 12.51 12.19 12.51 9,849 12.334 1.30%
2019-03-13 0 0.770 0.760 0.780 0.760 0.770 138,000 105,000 0.7609 12.35 12.19 12.51 12.19 12.35 8,602 12.206 -1.28%
2019-03-12 0 0.780 0.770 0.780 0.760 0.780 326,000 250,620 0.7688 12.51 12.35 12.51 12.19 12.51 20,322 12.333 4.00%
2019-03-11 0 0.750 0.740 0.750 0.750 0.760 247,000 185,360 0.7504 12.03 11.87 12.03 12.03 12.19 15,397 12.039 -1.32%
2019-03-08 0 0.760 0.760 0.770 0.750 0.770 311,000 234,850 0.7551 12.19 12.19 12.35 12.03 12.35 19,387 12.114 -1.30%
2019-03-07 0 0.770 0.760 0.770 0.750 0.780 491,000 376,390 0.7666 12.35 12.19 12.35 12.03 12.51 30,607 12.298 -1.28%
2019-03-06 0 0.780 0.770 0.780 0.750 0.780 403,000 305,620 0.7584 12.51 12.35 12.51 12.03 12.51 25,121 12.166 1.30%
2019-03-05 0 0.770 0.760 0.770 0.760 0.780 342,000 262,530 0.7676 12.35 12.19 12.35 12.19 12.51 21,319 12.314 0.00%
2019-03-04 0 0.770 0.760 0.780 0.770 0.790 641,000 494,150 0.7709 12.35 12.19 12.51 12.35 12.67 39,957 12.367 0.00%
2019-03-01 0 0.770 0.770 0.780 0.770 0.790 122,000 94,970 0.7784 12.35 12.35 12.51 12.35 12.67 7,605 12.488 -1.28%
2019-02-28 0 0.780 0.780 0.790 0.770 0.790 32,000 24,980 0.7806 12.51 12.51 12.67 12.35 12.67 1,995 12.523 -1.27%
2019-02-27 0 0.790 0.770 0.790 0.780 0.790 506,000 395,840 0.7823 12.67 12.35 12.67 12.51 12.67 31,542 12.550 1.28%
2019-02-26 0 0.780 0.770 0.780 0.770 0.780 164,000 127,300 0.7762 12.51 12.35 12.51 12.35 12.51 10,223 12.452 0.00%
2019-02-25 0 0.780 0.780 0.790 0.770 0.790 271,000 211,510 0.7805 12.51 12.51 12.67 12.35 12.67 16,893 12.521 0.00%
2019-02-22 0 0.780 0.770 0.780 0.770 0.790 188,500 146,550 0.7775 12.51 12.35 12.51 12.35 12.67 11,750 12.472 -2.50%
2019-02-21 0 0.800 0.780 0.800 0.780 0.800 364,000 288,090 0.7915 12.83 12.51 12.83 12.51 12.83 22,690 12.697 2.56%
2019-02-20 0 0.780 0.780 0.790 0.770 0.790 100,000 78,100 0.7810 12.51 12.51 12.67 12.35 12.67 6,234 12.529 -1.27%
2019-02-19 0 0.790 0.770 0.790 0.770 0.790 45,000 35,250 0.7833 12.67 12.35 12.67 12.35 12.67 2,805 12.566 0.00%
2019-02-18 0 0.790 0.780 0.790 0.780 0.800 239,000 187,310 0.7837 12.67 12.51 12.67 12.51 12.83 14,898 12.573 1.28%
2019-02-15 0 0.780 0.780 0.790 0.770 0.790 467,000 363,550 0.7785 12.51 12.51 12.67 12.35 12.67 29,111 12.488 -1.27%
2019-02-14 0 0.790 0.780 0.790 0.770 0.790 1,661,020 1,289,606 0.7764 12.67 12.51 12.67 12.35 12.67 103,541 12.455 -2.47%
2019-02-13 0 0.810 0.800 0.810 0.790 0.820 949,000 761,300 0.8022 12.99 12.83 12.99 12.67 13.15 59,157 12.869 -1.22%
2019-02-12 0 0.820 0.810 0.820 0.800 0.820 710,000 573,890 0.8083 13.15 12.99 13.15 12.83 13.15 44,259 12.967 -1.20%
2019-02-11 0 0.830 0.820 0.830 0.810 0.830 228,000 188,400 0.8263 13.31 13.15 13.31 12.99 13.31 14,213 13.256 1.22%
2019-02-08 0 0.820 0.810 0.830 0.810 0.830 458,000 376,570 0.8222 13.15 12.99 13.31 12.99 13.31 28,550 13.190 -1.20%
2019-02-04 0 0.830 0.810 0.830 0.820 0.830 28,000 23,110 0.8254 13.31 12.99 13.31 13.15 13.31 1,745 13.240 0.00%
2019-02-01 0 0.830 0.820 0.830 0.790 0.840 2,953,000 2,439,510 0.8261 13.31 13.15 13.31 12.67 13.48 184,078 13.253 3.75%
2019-01-31 0 0.800 0.790 0.800 0.790 0.820 1,288,000 1,034,150 0.8029 12.83 12.67 12.83 12.67 13.15 80,289 12.880 -2.44%
2019-01-30 0 0.820 0.800 0.820 0.780 0.820 2,716,500 2,175,165 0.8007 13.15 12.83 13.15 12.51 13.15 169,336 12.845 5.13%
2019-01-29 0 0.780 0.770 0.780 0.770 0.790 1,865,000 1,446,330 0.7755 12.51 12.35 12.51 12.35 12.67 116,257 12.441 -1.27%
2019-01-28 0 0.790 0.780 0.790 0.790 0.850 2,881,000 2,332,830 0.8097 12.67 12.51 12.67 12.67 13.64 179,590 12.990 -5.95%
2019-01-25 0 0.840 0.840 0.850 0.830 0.860 2,447,000 2,064,390 0.8436 13.48 13.48 13.64 13.31 13.80 152,536 13.534 2.44%
2019-01-24 0 0.820 0.820 0.830 0.820 0.860 1,191,000 988,260 0.8298 13.15 13.15 13.31 13.15 13.80 74,242 13.311 -3.53%
2019-01-23 0 0.850 0.840 0.850 0.840 0.870 3,293,000 2,814,090 0.8546 13.64 13.48 13.64 13.48 13.96 205,273 13.709 1.19%
2019-01-22 0 0.840 0.840 0.860 0.830 0.890 7,107,000 6,117,590 0.8608 13.48 13.48 13.80 13.31 14.28 443,022 13.809 -4.55%
2019-01-21 0 0.880 0.870 0.880 0.730 0.930 20,189,000 17,404,550 0.8621 14.12 13.96 14.12 11.71 14.92 1,258,503 13.830 20.55%
2019-01-18 0 0.730 0.720 0.730 0.690 0.750 1,613,500 1,165,685 0.7225 11.71 11.55 11.71 11.07 12.03 100,579 11.590 4.29%
2019-01-17 0 0.700 0.680 0.700 0.680 0.700 66,000 45,110 0.6835 11.23 10.91 11.23 10.91 11.23 4,114 10.965 1.45%
2019-01-16 0 0.690 0.680 0.700 - - 0 0 - 11.07 10.91 11.23 - - 0 - 0.00%
2019-01-15 0 0.690 0.690 0.700 0.690 0.710 994,000 692,820 0.6970 11.07 11.07 11.23 11.07 11.39 61,962 11.181 0.00%
2019-01-14 0 0.690 0.680 0.690 0.680 0.700 154,000 104,770 0.6803 11.07 10.91 11.07 10.91 11.23 9,600 10.914 0.00%
2019-01-11 0 0.690 0.680 0.690 0.670 0.700 20,000 13,720 0.6860 11.07 10.91 11.07 10.75 11.23 1,247 11.005 0.00%
2019-01-10 0 0.690 0.680 0.690 0.690 0.690 36,000 24,840 0.6900 11.07 10.91 11.07 11.07 11.07 2,244 11.069 0.00%
2019-01-09 0 0.690 0.680 0.690 0.680 0.700 165,000 113,790 0.6896 11.07 10.91 11.07 10.91 11.23 10,285 11.063 -1.43%
2019-01-08 0 0.700 0.680 0.700 0.680 0.700 103,000 70,070 0.6803 11.23 10.91 11.23 10.91 11.23 6,421 10.913 1.45%
2019-01-07 0 0.690 0.680 0.700 0.680 0.700 88,000 59,920 0.6809 11.07 10.91 11.23 10.91 11.23 5,486 10.923 -1.43%
2019-01-04 0 0.700 0.680 0.700 0.670 0.700 29,000 19,940 0.6876 11.23 10.91 11.23 10.75 11.23 1,808 11.030 0.00%
2019-01-03 0 0.700 0.680 0.700 0.680 0.700 509,000 349,240 0.6861 11.23 10.91 11.23 10.91 11.23 31,729 11.007 1.45%
2019-01-02 0 0.690 0.670 0.690 0.680 0.690 204,000 140,460 0.6885 11.07 10.75 11.07 10.91 11.07 12,717 11.045 1.47%
2018-12-31 0 0.680 0.680 0.690 0.680 0.690 325,000 221,030 0.6801 10.91 10.91 11.07 10.91 11.07 20,259 10.910 -1.45%
2018-12-28 0 0.690 0.680 0.690 0.680 0.690 113,000 77,670 0.6873 11.07 10.91 11.07 10.91 11.07 7,044 11.026 1.47%
2018-12-27 0 0.680 0.680 0.690 0.670 0.690 334,000 226,850 0.6792 10.91 10.91 11.07 10.75 11.07 20,820 10.896 -1.45%
2018-12-24 0 0.690 0.680 0.690 0.680 0.690 11,000 7,490 0.6809 11.07 10.91 11.07 10.91 11.07 686 10.923 1.47%
2018-12-21 0 0.680 0.680 0.690 0.680 0.690 232,000 157,800 0.6802 10.91 10.91 11.07 10.91 11.07 14,462 10.911 -1.45%
2018-12-20 0 0.690 0.680 0.690 0.680 0.690 64,000 43,560 0.6806 11.07 10.91 11.07 10.91 11.07 3,990 10.919 1.47%
2018-12-19 0 0.680 0.680 0.690 0.680 0.690 96,000 65,340 0.6806 10.91 10.91 11.07 10.91 11.07 5,984 10.919 1.49%
2018-12-18 0 0.680 0.680 0.690 0.680 0.690 446,000 305,330 0.6846 10.75 10.75 10.91 10.75 10.91 28,217 10.821 -2.86%
2018-12-17 0 0.700 0.680 0.700 0.690 0.700 206,000 142,170 0.6901 11.06 10.75 11.06 10.91 11.06 13,033 10.909 1.45%
2018-12-14 0 0.690 0.670 0.690 0.680 0.700 59,500 40,515 0.6809 10.91 10.59 10.91 10.75 11.06 3,764 10.763 0.00%
2018-12-13 0 0.690 0.670 0.690 - - 0 0 - 10.91 10.59 10.91 - - 0 - 0.00%
2018-12-12 0 0.690 0.690 0.700 0.680 0.700 466,000 318,930 0.6844 10.91 10.91 11.06 10.75 11.06 29,482 10.818 2.99%
2018-12-11 0 0.670 0.670 0.680 0.670 0.670 445,000 298,150 0.6700 10.59 10.59 10.75 10.59 10.59 28,154 10.590 0.00%
2018-12-10 0 0.670 0.670 0.680 0.670 0.680 794,000 532,270 0.6704 10.59 10.59 10.75 10.59 10.75 50,234 10.596 -1.47%
2018-12-07 0 0.680 0.670 0.680 0.680 0.680 397,000 269,960 0.6800 10.75 10.59 10.75 10.75 10.75 25,117 10.748 0.00%
2018-12-06 0 0.680 0.670 0.680 0.670 0.680 100,000 67,050 0.6705 10.75 10.59 10.75 10.59 10.75 6,327 10.598 0.00%
2018-12-05 0 0.680 0.680 0.700 0.680 0.690 108,000 73,950 0.6847 10.75 10.75 11.06 10.75 10.91 6,833 10.823 -2.86%
2018-12-04 0 0.700 0.690 0.700 0.700 0.700 51,000 35,700 0.7000 11.06 10.91 11.06 11.06 11.06 3,227 11.064 2.94%
2018-12-03 0 0.680 0.680 0.700 0.680 0.700 338,000 231,010 0.6835 10.75 10.75 11.06 10.75 11.06 21,384 10.803 0.00%
2018-11-30 0 0.680 0.670 0.680 0.680 0.700 219,000 149,120 0.6809 10.75 10.59 10.75 10.75 11.06 13,855 10.763 -1.45%
2018-11-29 0 0.690 0.680 0.690 0.680 0.700 69,000 48,100 0.6971 10.91 10.75 10.91 10.75 11.06 4,365 11.019 1.47%
2018-11-28 0 0.680 0.680 0.700 0.680 0.700 26,000 17,700 0.6808 10.75 10.75 11.06 10.75 11.06 1,645 10.760 -2.86%
2018-11-27 0 0.700 0.680 0.700 0.680 0.700 14,000 9,600 0.6857 11.06 10.75 11.06 10.75 11.06 886 10.839 0.00%
2018-11-26 0 0.700 0.680 0.700 - - 150 112 0.7467 11.06 10.75 11.06 - - 9 11.802 0.00%
2018-11-23 0 0.700 0.680 0.700 0.680 0.700 118,000 82,360 0.6980 11.06 10.75 11.06 10.75 11.06 7,465 11.032 0.00%
2018-11-22 0 0.700 0.680 0.700 0.670 0.710 514,000 352,360 0.6855 11.06 10.75 11.06 10.59 11.22 32,519 10.836 1.45%
2018-11-21 0 0.690 0.680 0.700 - - 0 0 - 10.91 10.75 11.06 - - 0 - 0.00%
2018-11-20 0 0.690 0.680 0.690 - - 20 14 0.7000 10.91 10.75 10.91 - - 1 11.064 0.00%
2018-11-19 0 0.690 0.680 0.700 - - 0 0 - 10.91 10.75 11.06 - - 0 - 0.00%
2018-11-16 0 0.690 0.690 0.700 - - 0 0 - 10.91 10.91 11.06 - - 0 - 0.00%
2018-11-15 0 0.690 0.680 0.700 - - 0 0 - 10.91 10.75 11.06 - - 0 - 0.00%
2018-11-14 0 0.690 0.680 0.710 - - 0 0 - 10.91 10.75 11.22 - - 0 - 0.00%
2018-11-13 0 0.690 0.690 0.700 0.690 0.690 1,000 690 0.6900 10.91 10.91 11.06 10.91 10.91 63 10.906 0.00%
2018-11-12 0 0.690 0.690 0.700 0.680 0.700 286,000 198,470 0.6940 10.91 10.91 11.06 10.75 11.06 18,094 10.969 0.00%
2018-11-09 0 0.690 0.680 0.690 0.680 0.690 371,000 255,600 0.6889 10.91 10.75 10.91 10.75 10.91 23,472 10.890 0.00%
2018-11-08 0 0.690 0.680 0.690 0.690 0.720 642,000 453,340 0.7061 10.91 10.75 10.91 10.91 11.38 40,617 11.161 0.00%
2018-11-07 0 0.690 0.680 0.690 0.670 0.720 1,866,000 1,298,690 0.6960 10.91 10.75 10.91 10.59 11.38 118,055 11.001 4.55%
2018-11-06 0 0.660 0.650 0.660 - - 0 0 - 10.43 10.27 10.43 - - 0 - 0.00%
2018-11-05 0 0.660 0.640 0.660 0.640 0.670 421,000 275,390 0.6541 10.43 10.12 10.43 10.12 10.59 26,635 10.339 1.54%
2018-11-02 0 0.650 0.640 0.650 0.640 0.660 436,000 286,590 0.6573 10.27 10.12 10.27 10.12 10.43 27,584 10.390 1.56%
2018-11-01 0 0.640 0.640 0.650 0.640 0.650 548,000 353,830 0.6457 10.12 10.12 10.27 10.12 10.27 34,670 10.206 1.59%
2018-10-31 0 0.630 0.620 0.640 0.610 0.630 345,000 214,970 0.6231 9.958 9.800 10.12 9.642 9.958 21,827 9.8488 1.61%
2018-10-30 0 0.620 0.610 0.620 0.600 0.620 362,000 224,200 0.6193 9.800 9.642 9.800 9.484 9.800 22,902 9.7893 0.00%
2018-10-29 0 0.620 0.610 0.620 0.620 0.630 983,000 613,460 0.6241 9.800 9.642 9.800 9.800 9.958 62,191 9.8641 -3.12%
2018-10-26 0 0.640 0.620 0.640 0.630 0.640 210,000 132,400 0.6305 10.12 9.800 10.12 9.958 10.12 13,286 9.9654 0.00%
2018-10-25 0 0.640 0.620 0.640 0.620 0.640 339,000 215,740 0.6364 10.12 9.800 10.12 9.800 10.12 21,447 10.059 0.00%
2018-10-24 0 0.640 0.630 0.640 0.620 0.650 7,000 4,400 0.6286 10.12 9.958 10.12 9.800 10.27 443 9.9353 0.00%
2018-10-23 0 0.640 0.640 0.650 0.640 0.660 135,000 87,240 0.6462 10.12 10.12 10.27 10.12 10.43 8,541 10.214 -1.54%
2018-10-22 0 0.650 0.640 0.650 0.620 0.650 744,000 481,108 0.6467 10.27 10.12 10.27 9.800 10.27 47,070 10.221 0.00%
2018-10-19 0 0.650 0.640 0.650 0.620 0.690 1,632,000 1,074,050 0.6581 10.27 10.12 10.27 9.800 10.91 103,251 10.402 8.33%
2018-10-18 0 0.600 0.590 0.620 - - 0 0 - 9.484 9.326 9.800 - - 0 - 0.00%
2018-10-16 0 0.600 0.600 0.610 0.590 0.600 163,000 97,100 0.5957 9.484 9.484 9.642 9.326 9.484 10,312 9.4158 0.00%
2018-10-15 0 0.600 0.600 0.610 0.600 0.610 135,000 82,000 0.6074 9.484 9.484 9.642 9.484 9.642 8,541 9.6008 -3.23%
2018-10-12 0 0.620 0.600 0.620 0.600 0.620 132,000 81,200 0.6152 9.800 9.484 9.800 9.484 9.800 8,351 9.7232 -1.59%
2018-10-11 0 0.630 0.600 0.630 0.590 0.630 666,000 403,320 0.6056 9.958 9.484 9.958 9.326 9.958 42,135 9.5720 0.00%
2018-10-10 0 0.630 0.620 0.640 0.620 0.640 595,000 376,480 0.6327 9.958 9.800 10.12 9.800 10.12 37,644 10.001 -3.08%
2018-10-09 0 0.650 0.640 0.660 0.650 0.650 10,000 6,500 0.6500 10.27 10.12 10.43 10.27 10.27 633 10.274 0.00%
2018-10-08 0 0.650 0.630 0.650 0.630 0.660 837,000 535,690 0.6400 10.27 9.958 10.27 9.958 10.43 52,954 10.116 -1.52%
2018-10-05 0 0.660 0.660 0.690 0.660 0.670 425,000 280,510 0.6600 10.43 10.43 10.91 10.43 10.59 26,888 10.432 -1.49%
2018-10-04 0 0.670 0.670 0.690 - - 10 6 0.6000 10.59 10.59 10.91 - - 1 9.4837 0.00%
2018-10-03 0 0.670 0.660 0.690 0.660 0.670 300,000 200,020 0.6667 10.59 10.43 10.91 10.43 10.59 18,980 10.538 0.00%
2018-10-02 0 0.670 0.670 0.680 0.670 0.670 70,000 46,900 0.6700 10.59 10.59 10.75 10.59 10.59 4,429 10.590 -1.47%
2018-09-28 0 0.680 0.670 0.680 0.670 0.680 108,000 72,870 0.6747 10.75 10.59 10.75 10.59 10.75 6,833 10.665 0.00%
2018-09-27 0 0.680 0.670 0.680 - - 0 0 - 10.75 10.59 10.75 - - 0 - 0.00%
2018-09-26 0 0.680 0.670 0.680 0.660 0.680 169,000 112,970 0.6685 10.75 10.59 10.75 10.43 10.75 10,692 10.566 0.00%
2018-09-24 0 0.680 0.680 0.700 0.680 0.680 13,000 8,840 0.6800 10.75 10.75 11.06 10.75 10.75 822 10.748 -2.86%
2018-09-21 0 0.700 0.700 0.710 0.700 0.710 138,000 96,640 0.7003 11.06 11.06 11.22 11.06 11.22 8,731 11.069 0.00%
2018-09-20 0 0.700 0.680 0.700 0.700 0.700 50,000 35,000 0.7000 11.06 10.75 11.06 11.06 11.06 3,163 11.064 4.48%
2018-09-19 0 0.670 0.670 0.690 0.660 0.670 54,000 35,980 0.6663 10.59 10.59 10.91 10.43 10.59 3,416 10.532 0.00%
2018-09-18 0 0.670 0.670 0.690 0.670 0.670 150,000 100,500 0.6700 10.59 10.59 10.91 10.59 10.59 9,490 10.590 0.00%
2018-09-17 0 0.670 0.670 0.700 0.660 0.670 53,000 35,040 0.6611 10.59 10.59 11.06 10.43 10.59 3,353 10.450 0.00%
2018-09-14 0 0.670 0.670 0.680 0.670 0.680 201,000 135,020 0.6717 10.59 10.59 10.75 10.59 10.75 12,717 10.618 -1.47%
2018-09-13 0 0.680 0.670 0.680 0.680 0.680 135,000 91,800 0.6800 10.75 10.59 10.75 10.75 10.75 8,541 10.748 0.00%
2018-09-12 0 0.680 0.680 0.700 0.670 0.670 4,000 2,680 0.6700 10.75 10.75 11.06 10.59 10.59 253 10.590 0.00%
2018-09-11 0 0.680 0.680 0.700 0.670 0.680 52,000 35,340 0.6796 10.75 10.75 11.06 10.59 10.75 3,290 10.742 -1.45%
2018-09-10 0 0.690 0.680 0.690 0.680 0.690 224,000 152,340 0.6801 10.91 10.75 10.91 10.75 10.91 14,172 10.750 0.00%
2018-09-07 0 0.690 0.680 0.690 0.680 0.690 130,000 89,500 0.6885 10.91 10.75 10.91 10.75 10.91 8,225 10.882 0.00%
2018-09-06 0 0.690 0.680 0.690 0.690 0.700 268,000 185,020 0.6904 10.91 10.75 10.91 10.91 11.06 16,955 10.912 0.00%
2018-09-05 0 0.690 0.690 0.700 0.690 0.700 867,500 603,010 0.6951 10.91 10.91 11.06 10.91 11.06 54,884 10.987 -1.43%
2018-09-04 0 0.700 0.700 0.710 0.700 0.710 433,000 303,900 0.7018 11.06 11.06 11.22 11.06 11.22 27,394 11.094 -1.41%
2018-09-03 0 0.710 0.710 0.720 0.700 0.720 175,000 123,980 0.7085 11.22 11.22 11.38 11.06 11.38 11,072 11.198 0.00%
2018-08-31 0 0.710 0.710 0.720 0.700 0.710 602,000 423,120 0.7029 11.22 11.22 11.38 11.06 11.22 38,086 11.109 -1.39%
2018-08-30 0 0.720 0.710 0.730 0.710 0.720 106,000 75,970 0.7167 11.38 11.22 11.54 11.22 11.38 6,706 11.328 -1.37%
2018-08-29 0 0.730 0.720 0.730 0.720 0.730 98,000 70,940 0.7239 11.54 11.38 11.54 11.38 11.54 6,200 11.442 0.00%
2018-08-28 0 0.730 0.730 0.740 0.720 0.720 167,000 120,240 0.7200 11.54 11.54 11.70 11.38 11.38 10,565 11.380 1.39%
2018-08-27 0 0.720 0.720 0.730 0.720 0.730 101,000 73,160 0.7244 11.38 11.38 11.54 11.38 11.54 6,390 11.449 -1.37%
2018-08-24 0 0.730 0.720 0.730 0.720 0.730 67,000 48,360 0.7218 11.54 11.38 11.54 11.38 11.54 4,239 11.409 1.39%
2018-08-23 0 0.720 0.720 0.730 0.710 0.720 130,000 93,000 0.7154 11.38 11.38 11.54 11.22 11.38 8,225 11.307 -1.37%
2018-08-22 0 0.730 0.710 0.730 0.710 0.730 1,095,000 787,950 0.7196 11.54 11.22 11.54 11.22 11.54 69,277 11.374 1.39%
2018-08-21 0 0.720 0.720 0.730 0.720 0.730 463,000 334,840 0.7232 11.38 11.38 11.54 11.38 11.54 29,292 11.431 -1.37%
2018-08-20 0 0.730 0.720 0.730 0.730 0.730 2,000 1,460 0.7300 11.54 11.38 11.54 11.54 11.54 127 11.539 2.82%
2018-08-17 0 0.710 0.710 0.720 0.710 0.720 1,538,000 1,098,480 0.7142 11.22 11.22 11.38 11.22 11.38 97,304 11.289 -1.39%
2018-08-16 0 0.720 0.720 0.730 0.720 0.730 250,000 181,500 0.7260 11.38 11.38 11.54 11.38 11.54 15,817 11.475 0.00%
2018-08-15 0 0.720 0.720 0.740 0.720 0.730 811,000 586,920 0.7237 11.38 11.38 11.70 11.38 11.54 51,309 11.439 -1.37%
2018-08-14 0 0.730 0.730 0.740 0.730 0.740 141,000 103,290 0.7326 11.54 11.54 11.70 11.54 11.70 8,921 11.579 -1.35%
2018-08-13 0 0.740 0.740 0.750 0.740 0.740 204,000 150,960 0.7400 11.70 11.70 11.85 11.70 11.70 12,906 11.697 0.00%
2018-08-10 0 0.740 0.740 0.750 0.740 0.750 102,000 75,500 0.7402 11.70 11.70 11.85 11.70 11.85 6,453 11.700 0.00%
2018-08-09 0 0.740 0.740 0.750 0.730 0.740 133,000 98,120 0.7377 11.70 11.70 11.85 11.54 11.70 8,414 11.661 0.00%
2018-08-08 0 0.740 0.730 0.740 0.740 0.740 3,000 2,220 0.7400 11.70 11.54 11.70 11.70 11.70 190 11.697 1.37%
2018-08-07 0 0.730 0.730 0.750 0.730 0.730 64,000 46,720 0.7300 11.54 11.54 11.85 11.54 11.54 4,049 11.539 0.00%
2018-08-06 0 0.730 0.730 0.750 0.730 0.740 246,000 179,680 0.7304 11.54 11.54 11.85 11.54 11.70 15,564 11.545 -2.67%
2018-08-03 0 0.750 0.740 0.750 0.740 0.750 259,000 192,110 0.7417 11.85 11.70 11.85 11.70 11.85 16,386 11.724 1.35%
2018-08-02 0 0.740 0.740 0.750 0.730 0.750 260,000 192,140 0.7390 11.70 11.70 11.85 11.54 11.85 16,449 11.681 -2.63%
2018-08-01 0 0.760 0.750 0.760 - - 0 0 - 12.01 11.85 12.01 - - 0 - -1.30%
2018-07-31 0 0.770 0.750 0.770 0.740 0.770 49,000 37,020 0.7555 12.17 11.85 12.17 11.70 12.17 3,100 11.942 0.00%
2018-07-30 0 0.770 0.750 0.770 - - 0 0 - 12.17 11.85 12.17 - - 0 - 0.00%
2018-07-27 0 0.770 0.750 0.770 - - 0 0 - 12.17 11.85 12.17 - - 0 - 0.00%
2018-07-26 0 0.770 0.750 0.770 0.750 0.770 170,000 129,460 0.7615 12.17 11.85 12.17 11.85 12.17 10,755 12.037 0.00%
2018-07-25 0 0.770 0.750 0.770 0.770 0.770 80,000 61,600 0.7700 12.17 11.85 12.17 12.17 12.17 5,061 12.171 1.32%
2018-07-24 0 0.760 0.750 0.760 0.760 0.760 70,000 53,200 0.7600 12.01 11.85 12.01 12.01 12.01 4,429 12.013 0.00%
2018-07-23 0 0.760 0.750 0.760 0.760 0.760 90,000 68,400 0.7600 12.01 11.85 12.01 12.01 12.01 5,694 12.013 1.33%
2018-07-20 0 0.750 0.740 0.750 0.730 0.760 291,000 215,260 0.7397 11.85 11.70 11.85 11.54 12.01 18,411 11.692 0.00%
2018-07-19 0 0.750 0.740 0.750 0.750 0.750 172,000 129,000 0.7500 11.85 11.70 11.85 11.85 11.85 10,882 11.855 -1.32%
2018-07-18 0 0.760 0.750 0.760 0.760 0.770 121,000 92,660 0.7658 12.01 11.85 12.01 12.01 12.17 7,655 12.104 0.00%
2018-07-17 0 0.760 0.750 0.770 0.750 0.760 74,000 55,940 0.7559 12.01 11.85 12.17 11.85 12.01 4,682 11.949 0.00%
2018-07-16 0 0.760 0.760 0.770 0.750 0.770 256,000 194,410 0.7594 12.01 12.01 12.17 11.85 12.17 16,196 12.003 0.00%
2018-07-13 0 0.760 0.750 0.760 0.750 0.770 258,500 197,095 0.7625 12.01 11.85 12.01 11.85 12.17 16,354 12.052 1.33%
2018-07-12 0 0.750 0.750 0.770 0.750 0.750 2,000 1,500 0.7500 11.85 11.85 12.17 11.85 11.85 127 11.855 -2.60%
2018-07-11 0 0.770 0.760 0.770 0.750 0.770 931,500 699,215 0.7506 12.17 12.01 12.17 11.85 12.17 58,933 11.865 1.32%
2018-07-10 0 0.760 0.750 0.760 0.750 0.760 419,000 314,810 0.7513 12.01 11.85 12.01 11.85 12.01 26,509 11.876 -1.30%
2018-07-09 0 0.770 0.760 0.770 0.760 0.780 99,000 76,700 0.7747 12.17 12.01 12.17 12.01 12.33 6,263 12.246 1.32%
2018-07-06 0 0.760 0.750 0.760 0.750 0.760 475,000 359,250 0.7563 12.01 11.85 12.01 11.85 12.01 30,052 11.954 0.00%
2018-07-05 0 0.760 0.760 0.770 0.750 0.770 760,000 572,720 0.7536 12.01 12.01 12.17 11.85 12.17 48,083 11.911 0.00%
2018-07-04 0 0.760 0.750 0.760 0.750 0.770 871,000 657,710 0.7551 12.01 11.85 12.01 11.85 12.17 55,105 11.936 -1.30%
2018-07-03 0 0.770 0.770 0.780 0.760 0.790 825,750 634,507 0.7684 12.17 12.17 12.33 12.01 12.49 52,242 12.145 -2.53%
2018-06-29 0 0.790 0.790 0.800 0.790 0.800 201,000 159,790 0.7950 12.49 12.49 12.64 12.49 12.64 12,717 12.566 1.28%
2018-06-28 0 0.780 0.780 0.790 0.780 0.790 181,000 141,190 0.7801 12.33 12.33 12.49 12.33 12.49 11,451 12.330 0.00%
2018-06-27 0 0.780 0.770 0.790 0.780 0.790 1,132,000 883,360 0.7804 12.33 12.17 12.49 12.33 12.49 71,618 12.334 0.00%
2018-06-26 0 0.780 0.780 0.790 0.780 0.790 391,000 308,880 0.7900 12.33 12.33 12.49 12.33 12.49 24,737 12.486 -1.27%
2018-06-25 0 0.790 0.790 0.810 0.790 0.810 167,000 133,050 0.7967 12.49 12.49 12.80 12.49 12.80 10,565 12.593 -1.25%
2018-06-22 0 0.800 0.790 0.800 0.780 0.800 371,000 291,790 0.7865 12.64 12.49 12.64 12.33 12.64 23,472 12.431 1.27%
2018-06-21 0 0.790 0.790 0.800 0.780 0.790 219,000 172,990 0.7899 12.49 12.49 12.64 12.33 12.49 13,855 12.485 -1.25%
2018-06-20 0 0.800 0.790 0.800 0.780 0.800 134,000 105,560 0.7878 12.64 12.49 12.64 12.33 12.64 8,478 12.451 1.27%
2018-06-19 0 0.790 0.780 0.790 0.770 0.810 1,241,000 977,880 0.7880 12.49 12.33 12.49 12.17 12.80 78,514 12.455 -2.47%
2018-06-15 0 0.810 0.810 0.820 0.810 0.830 122,000 100,420 0.8231 12.80 12.80 12.96 12.80 13.12 7,719 13.010 -1.22%
2018-06-14 0 0.820 0.820 0.830 0.810 0.820 125,000 102,270 0.8182 12.96 12.96 13.12 12.80 12.96 7,908 12.932 0.00%
2018-06-13 0 0.820 0.820 0.830 0.810 0.820 114,000 93,440 0.8196 12.96 12.96 13.12 12.80 12.96 7,212 12.956 0.00%
2018-06-12 0 0.820 0.820 0.830 0.820 0.820 67,000 54,940 0.8200 12.96 12.96 13.12 12.96 12.96 4,239 12.961 -1.20%
2018-06-11 0 0.830 0.820 0.830 0.820 0.830 157,000 129,100 0.8223 13.12 12.96 13.12 12.96 13.12 9,933 12.997 1.22%
2018-06-08 0 0.820 0.810 0.820 0.820 0.820 226,000 185,320 0.8200 12.96 12.80 12.96 12.96 12.96 14,298 12.961 0.00%
2018-06-07 0 0.820 0.820 0.830 0.810 0.810 87,000 70,470 0.8100 12.96 12.96 13.12 12.80 12.80 5,504 12.803 0.00%
2018-06-06 0 0.820 0.810 0.820 0.810 0.820 46,000 37,520 0.8157 12.96 12.80 12.96 12.80 12.96 2,910 12.892 -1.20%
2018-06-05 0 0.830 0.830 0.840 0.830 0.840 464,000 385,820 0.8315 13.12 13.12 13.28 13.12 13.28 29,356 13.143 1.22%
2018-06-04 0 0.820 0.810 0.830 0.810 0.820 349,000 286,030 0.8196 12.96 12.80 13.12 12.80 12.96 22,080 12.954 0.00%
2018-06-01 0 0.820 0.810 0.820 0.820 0.830 199,000 163,190 0.8201 12.96 12.80 12.96 12.96 13.12 12,590 12.962 -1.20%
2018-05-31 0 0.830 0.830 0.840 0.810 0.850 1,933,000 1,601,780 0.8286 13.12 13.12 13.28 12.80 13.44 122,294 13.098 2.47%
2018-05-30 0 0.810 0.800 0.810 0.800 0.810 415,000 332,020 0.8000 12.80 12.64 12.80 12.64 12.80 26,256 12.646 1.25%
2018-05-29 0 0.800 0.800 0.810 0.800 0.800 272,000 217,600 0.8000 12.64 12.64 12.80 12.64 12.64 17,208 12.645 -1.23%
2018-05-28 0 0.810 0.800 0.810 0.800 0.810 598,000 481,380 0.8050 12.80 12.64 12.80 12.64 12.80 37,833 12.724 0.00%
2018-05-25 0 0.810 0.810 0.820 0.800 0.810 190,000 153,550 0.8082 12.80 12.80 12.96 12.64 12.80 12,021 12.774 0.00%
2018-05-24 0 0.810 0.810 0.820 0.800 0.820 314,000 254,310 0.8099 12.80 12.80 12.96 12.64 12.96 19,866 12.801 1.25%
2018-05-23 0 0.800 0.800 0.810 0.800 0.810 431,000 346,480 0.8039 12.64 12.64 12.80 12.64 12.80 27,268 12.707 -1.23%
2018-05-21 0 0.810 0.810 0.820 0.810 0.820 654,000 531,480 0.8127 12.80 12.80 12.96 12.80 12.96 41,376 12.845 -1.22%
2018-05-18 0 0.820 0.810 0.820 0.820 0.820 120,000 98,400 0.8200 12.96 12.80 12.96 12.96 12.96 7,592 12.961 0.00%
2018-05-17 0 0.820 0.810 0.820 0.810 0.820 312,000 254,350 0.8152 12.96 12.80 12.96 12.80 12.96 19,739 12.886 1.23%
2018-05-16 0 0.810 0.800 0.810 0.800 0.820 1,329,000 1,072,880 0.8073 12.80 12.64 12.80 12.64 12.96 84,081 12.760 0.00%
2018-05-15 0 0.810 0.810 0.820 0.800 0.810 335,000 270,920 0.8087 12.80 12.80 12.96 12.64 12.80 21,194 12.783 -1.22%
2018-05-14 0 0.820 0.820 0.830 0.810 0.840 870,000 713,770 0.8204 12.96 12.96 13.12 12.80 13.28 55,042 12.968 -1.20%
2018-05-11 0 0.830 0.820 0.830 0.800 0.850 901,000 746,080 0.8281 13.12 12.96 13.12 12.64 13.44 57,003 13.088 2.47%
2018-05-10 0 0.810 0.810 0.820 0.810 0.810 908,000 735,480 0.8100 12.80 12.80 12.96 12.80 12.80 57,446 12.803 1.25%
2018-05-09 0 0.800 0.800 0.810 0.800 0.820 1,370,000 1,098,500 0.8018 12.64 12.64 12.80 12.64 12.96 86,675 12.674 -2.44%
2018-05-08 0 0.820 0.820 0.830 0.800 0.830 177,000 142,660 0.8060 12.96 12.96 13.12 12.64 13.12 11,198 12.740 2.50%
2018-05-07 0 0.800 0.800 0.810 0.800 0.810 708,000 567,790 0.8020 12.64 12.64 12.80 12.64 12.80 44,793 12.676 0.00%
2018-05-04 0 0.800 0.790 0.800 0.800 0.810 371,000 297,750 0.8026 12.64 12.49 12.64 12.64 12.80 23,472 12.685 0.00%
2018-05-03 0 0.800 0.800 0.810 0.800 0.810 350,000 280,670 0.8019 12.64 12.64 12.80 12.64 12.80 22,143 12.675 -2.44%
2018-05-02 0 0.820 0.810 0.820 0.830 0.830 1,000 830 0.8300 12.96 12.80 12.96 13.12 13.12 63 13.119 1.23%
2018-04-30 0 0.810 0.810 0.820 0.810 0.820 251,000 205,320 0.8180 12.80 12.80 12.96 12.80 12.96 15,880 12.930 -1.22%
2018-04-27 0 0.820 0.810 0.820 0.800 0.820 238,000 191,670 0.8053 12.96 12.80 12.96 12.64 12.96 15,057 12.729 1.23%
2018-04-26 0 0.810 0.810 0.820 0.800 0.810 602,500 483,930 0.8032 12.80 12.80 12.96 12.64 12.80 38,118 12.696 -1.22%
2018-04-25 0 0.820 0.820 0.830 0.810 0.830 222,000 180,050 0.8110 12.96 12.96 13.12 12.80 13.12 14,045 12.819 1.23%
2018-04-24 0 0.810 0.820 0.830 0.810 0.830 217,000 175,790 0.8101 12.80 12.96 13.12 12.80 13.12 13,729 12.804 0.00%
2018-04-23 0 0.810 0.810 0.820 0.810 0.810 276,000 223,560 0.8100 12.80 12.80 12.96 12.80 12.80 17,462 12.803 0.00%
2018-04-20 0 0.810 0.810 0.820 0.810 0.820 62,000 50,720 0.8181 12.80 12.80 12.96 12.80 12.96 3,923 12.930 0.00%
2018-04-19 0 0.810 0.810 0.820 0.810 0.820 330,000 268,330 0.8131 12.80 12.80 12.96 12.80 12.96 20,878 12.852 0.00%
2018-04-18 0 0.810 0.810 0.820 0.810 0.810 153,000 123,930 0.8100 12.80 12.80 12.96 12.80 12.80 9,680 12.803 0.00%
2018-04-17 0 0.810 0.810 0.820 0.810 0.820 131,000 106,480 0.8128 12.80 12.80 12.96 12.80 12.96 8,288 12.848 -1.22%
2018-04-16 0 0.820 0.810 0.820 0.810 0.820 49,000 40,080 0.8180 12.96 12.80 12.96 12.80 12.96 3,100 12.929 0.00%
2018-04-13 0 0.820 0.820 0.830 0.810 0.820 175,000 142,500 0.8143 12.96 12.96 13.12 12.80 12.96 11,072 12.871 0.00%
2018-04-12 0 0.820 0.820 0.830 0.810 0.820 145,000 118,700 0.8186 12.96 12.96 13.12 12.80 12.96 9,174 12.939 1.23%
2018-04-11 0 0.810 0.810 0.830 0.810 0.820 46,000 37,310 0.8111 12.80 12.80 13.12 12.80 12.96 2,910 12.820 0.00%
2018-04-10 0 0.810 0.820 0.830 0.810 0.830 208,000 169,220 0.8136 12.80 12.96 13.12 12.80 13.12 13,159 12.859 0.00%
2018-04-09 0 0.810 0.810 0.820 0.810 0.820 175,000 143,250 0.8186 12.80 12.80 12.96 12.80 12.96 11,072 12.938 0.00%
2018-04-06 0 0.810 0.810 0.820 0.810 0.810 305,000 247,050 0.8100 12.80 12.80 12.96 12.80 12.80 19,296 12.803 1.25%
2018-04-04 0 0.800 0.810 0.830 0.800 0.820 183,000 148,300 0.8104 12.64 12.80 13.12 12.64 12.96 11,578 12.809 -1.23%
2018-04-03 0 0.810 0.810 0.820 0.800 0.810 32,000 25,820 0.8069 12.80 12.80 12.96 12.64 12.80 2,025 12.754 -1.22%
2018-03-29 0 0.820 0.810 0.820 0.800 0.820 493,000 398,300 0.8079 12.96 12.80 12.96 12.64 12.96 31,190 12.770 0.00%
2018-03-28 0 0.820 0.820 0.830 0.820 0.840 257,000 213,410 0.8304 12.96 12.96 13.12 12.96 13.28 16,259 13.125 0.00%
2018-03-27 0 0.820 0.820 0.840 0.820 0.850 283,000 235,630 0.8326 12.96 12.96 13.28 12.96 13.44 17,904 13.160 -2.38%
2018-03-26 0 0.840 0.830 0.840 0.830 0.840 185,000 154,800 0.8368 13.28 13.12 13.28 13.12 13.28 11,704 13.226 0.00%
2018-03-23 0 0.840 0.820 0.840 0.800 0.840 2,044,000 1,665,420 0.8148 13.28 12.96 13.28 12.64 13.28 129,317 12.879 0.00%
2018-03-22 0 0.840 0.830 0.840 0.830 0.840 835,000 701,380 0.8400 13.28 13.12 13.28 13.12 13.28 52,827 13.277 0.00%
2018-03-21 0 0.840 0.840 0.850 0.840 0.850 544,000 458,880 0.8435 13.28 13.28 13.44 13.28 13.44 34,417 13.333 -1.18%
2018-03-20 0 0.850 0.840 0.850 0.830 0.850 685,000 577,510 0.8431 13.44 13.28 13.44 13.12 13.44 43,338 13.326 0.00%
2018-03-19 0 0.850 0.850 0.860 0.840 0.850 526,000 446,880 0.8496 13.44 13.44 13.59 13.28 13.44 33,278 13.429 -1.16%
2018-03-16 0 0.860 0.850 0.860 0.850 0.870 854,000 729,280 0.8540 13.59 13.44 13.59 13.44 13.75 54,030 13.498 0.00%
2018-03-15 0 0.860 0.850 0.860 0.850 0.860 1,126,000 959,350 0.8520 13.59 13.44 13.59 13.44 13.59 71,238 13.467 1.18%
2018-03-14 0 0.850 0.840 0.850 0.840 0.850 324,000 274,760 0.8480 13.44 13.28 13.44 13.28 13.44 20,498 13.404 1.19%
2018-03-13 0 0.840 0.840 0.850 0.840 0.860 1,507,000 1,277,240 0.8475 13.28 13.28 13.44 13.28 13.59 95,343 13.396 0.00%
2018-03-12 0 0.840 0.840 0.850 0.840 0.860 1,635,000 1,379,170 0.8435 13.28 13.28 13.44 13.28 13.59 103,441 13.333 -2.33%
2018-03-09 0 0.860 0.850 0.860 0.850 0.890 1,942,800 1,673,418 0.8613 13.59 13.44 13.59 13.44 14.07 122,914 13.615 0.00%
2018-03-08 0 0.860 0.850 0.860 0.840 0.860 636,000 540,170 0.8493 13.59 13.44 13.59 13.28 13.59 40,237 13.425 1.18%
2018-03-07 0 0.850 0.840 0.850 0.840 0.850 381,000 320,070 0.8401 13.44 13.28 13.44 13.28 13.44 24,105 13.278 0.00%
2018-03-06 0 0.850 0.840 0.850 0.840 0.850 227,000 190,700 0.8401 13.44 13.28 13.44 13.28 13.44 14,361 13.279 2.41%
2018-03-05 0 0.830 0.820 0.840 0.830 0.850 302,000 251,620 0.8332 13.12 12.96 13.28 13.12 13.44 19,106 13.169 -2.35%
2018-03-02 0 0.850 0.840 0.850 0.840 0.850 392,000 330,580 0.8433 13.44 13.28 13.44 13.28 13.44 24,800 13.330 0.00%
2018-03-01 0 0.850 0.830 0.850 0.830 0.850 367,000 308,260 0.8399 13.44 13.12 13.44 13.12 13.44 23,219 13.276 0.00%
2018-02-28 0 0.850 0.830 0.850 0.830 0.850 488,000 409,800 0.8398 13.44 13.12 13.44 13.12 13.44 30,874 13.273 0.00%
2018-02-27 0 0.850 0.840 0.850 0.850 0.880 1,315,000 1,129,300 0.8588 13.44 13.28 13.44 13.44 13.91 83,195 13.574 -1.16%
2018-02-26 0 0.860 0.860 0.870 0.850 0.880 1,099,000 951,470 0.8658 13.59 13.59 13.75 13.44 13.91 69,530 13.684 0.00%
2018-02-23 0 0.860 0.850 0.860 0.850 0.870 695,000 595,280 0.8565 13.59 13.44 13.59 13.44 13.75 43,970 13.538 1.18%
2018-02-22 0 0.850 0.840 0.850 0.840 0.850 131,000 110,290 0.8419 13.44 13.28 13.44 13.28 13.44 8,288 13.307 1.19%
2018-02-21 0 0.840 0.840 0.860 0.840 0.850 98,000 83,070 0.8477 13.28 13.28 13.59 13.28 13.44 6,200 13.398 -1.18%
2018-02-20 0 0.850 0.850 0.860 0.850 0.850 300,000 255,000 0.8500 13.44 13.44 13.59 13.44 13.44 18,980 13.435 0.00%
2018-02-15 0 0.850 0.840 0.860 0.840 0.850 353,000 299,940 0.8497 13.44 13.28 13.59 13.28 13.44 22,333 13.430 1.19%
2018-02-14 0 0.840 0.840 0.850 0.840 0.860 445,000 378,740 0.8511 13.28 13.28 13.44 13.28 13.59 28,154 13.453 0.00%
2018-02-13 0 0.840 0.840 0.850 0.830 0.850 975,000 822,290 0.8434 13.28 13.28 13.44 13.12 13.44 61,685 13.331 0.00%
2018-02-12 0 0.840 0.840 0.850 0.830 0.850 792,000 666,720 0.8418 13.28 13.28 13.44 13.12 13.44 50,107 13.306 -1.18%
2018-02-09 0 0.850 0.840 0.850 0.830 0.880 5,704,500 4,809,490 0.8431 13.44 13.28 13.44 13.12 13.91 360,903 13.326 -4.49%
2018-02-08 0 0.890 0.880 0.890 0.850 0.910 4,269,000 3,775,350 0.8844 14.07 13.91 14.07 13.44 14.38 270,084 13.978 3.49%
2018-02-07 0 0.860 0.850 0.860 0.850 0.890 3,494,000 3,022,910 0.8652 13.59 13.44 13.59 13.44 14.07 221,053 13.675 -1.15%
2018-02-06 0 0.870 0.850 0.870 0.850 0.900 2,727,000 2,372,120 0.8699 13.75 13.44 13.75 13.44 14.23 172,528 13.749 -5.43%
2018-02-05 0 0.920 0.910 0.920 0.900 0.920 1,713,000 1,557,920 0.9095 14.54 14.38 14.54 14.23 14.54 108,375 14.375 -1.08%
2018-02-02 0 0.930 0.920 0.930 0.920 0.940 1,053,000 978,760 0.9295 14.70 14.54 14.70 14.54 14.86 66,620 14.692 -1.06%
2018-02-01 0 0.940 0.930 0.950 0.910 0.950 9,401,000 8,763,240 0.9322 14.86 14.70 15.02 14.38 15.02 594,768 14.734 2.17%
2018-01-31 0 0.920 0.900 0.920 0.900 0.930 6,168,000 5,634,930 0.9136 14.54 14.23 14.54 14.23 14.70 390,227 14.440 -1.08%
2018-01-30 0 0.930 0.920 0.930 0.900 0.990 32,548,000 30,838,030 0.9475 14.70 14.54 14.70 14.23 15.65 2,059,197 14.976 3.33%
2018-01-29 0 0.900 0.890 0.900 0.900 0.910 618,000 557,650 0.9023 14.23 14.07 14.23 14.23 14.38 39,099 14.263 -1.10%
2018-01-26 0 0.910 0.900 0.910 0.900 0.920 1,301,000 1,186,500 0.9120 14.38 14.23 14.38 14.23 14.54 82,310 14.415 2.25%
2018-01-25 0 0.890 0.890 0.900 0.890 0.890 459,000 408,510 0.8900 14.07 14.07 14.23 14.07 14.07 29,039 14.067 0.00%
2018-01-24 0 0.890 0.890 0.900 0.890 0.890 401,000 356,890 0.8900 14.07 14.07 14.23 14.07 14.07 25,370 14.067 0.00%
2018-01-23 0 0.890 0.890 0.900 0.890 0.910 300,500 271,740 0.9043 14.07 14.07 14.23 14.07 14.38 19,012 14.293 -1.11%
2018-01-22 0 0.900 0.890 0.900 0.880 0.930 3,971,000 3,619,680 0.9115 14.23 14.07 14.23 13.91 14.70 251,231 14.408 2.27%
2018-01-19 0 0.880 0.880 0.890 0.870 0.880 258,000 225,240 0.8730 13.91 13.91 14.07 13.75 13.91 16,323 13.799 1.15%
2018-01-18 0 0.870 0.870 0.880 0.870 0.880 464,000 404,520 0.8718 13.75 13.75 13.91 13.75 13.91 29,356 13.780 -1.14%
2018-01-17 0 0.880 0.880 0.890 0.870 0.880 591,000 519,370 0.8788 13.91 13.91 14.07 13.75 13.91 37,390 13.890 0.00%
2018-01-16 0 0.880 0.870 0.880 0.860 0.890 608,000 533,420 0.8773 13.91 13.75 13.91 13.59 14.07 38,466 13.867 2.33%
2018-01-15 0 0.860 0.860 0.870 0.860 0.870 686,000 591,060 0.8616 13.59 13.59 13.75 13.59 13.75 43,401 13.619 -2.27%
2018-01-12 0 0.880 0.860 0.890 0.870 0.880 619,500 540,705 0.8728 13.91 13.59 14.07 13.75 13.91 39,194 13.796 2.33%
2018-01-11 0 0.860 0.850 0.860 0.860 0.870 232,000 200,620 0.8647 13.59 13.44 13.59 13.59 13.75 14,678 13.668 -1.15%
2018-01-10 0 0.870 0.870 0.880 0.860 0.880 983,000 854,120 0.8689 13.75 13.75 13.91 13.59 13.91 62,191 13.734 1.16%
2018-01-09 0 0.860 0.850 0.860 0.840 0.860 658,000 557,250 0.8469 13.59 13.44 13.59 13.28 13.59 41,629 13.386 1.18%
2018-01-08 0 0.850 0.840 0.860 0.840 0.860 350,000 297,370 0.8496 13.44 13.28 13.59 13.28 13.59 22,143 13.429 -1.16%
2018-01-05 0 0.860 0.850 0.860 0.840 0.860 1,052,000 890,990 0.8469 13.59 13.44 13.59 13.28 13.59 66,556 13.387 2.38%
2018-01-04 0 0.840 0.840 0.850 0.830 0.850 192,000 162,510 0.8464 13.28 13.28 13.44 13.12 13.44 12,147 13.378 0.00%
2018-01-03 0 0.840 0.830 0.840 0.830 0.840 605,600 505,220 0.8342 13.28 13.12 13.28 13.12 13.28 38,314 13.186 0.00%
2018-01-02 0 0.840 0.840 0.850 0.840 0.850 333,000 281,190 0.8444 13.28 13.28 13.44 13.28 13.44 21,068 13.347 0.00%
2017-12-29 0 0.840 0.840 0.850 0.840 0.840 164,000 137,760 0.8400 13.28 13.28 13.44 13.28 13.28 10,376 13.277 0.00%
2017-12-28 0 0.840 0.830 0.840 0.830 0.840 106,000 88,690 0.8367 13.28 13.12 13.28 13.12 13.28 6,706 13.225 1.20%
2017-12-27 0 0.830 0.820 0.840 0.820 0.830 548,000 453,240 0.8271 13.12 12.96 13.28 12.96 13.12 34,670 13.073 -1.19%
2017-12-22 0 0.840 0.830 0.850 0.830 0.840 122,000 102,310 0.8386 13.28 13.12 13.44 13.12 13.28 7,719 13.255 1.20%
2017-12-21 0 0.830 0.820 0.830 0.820 0.840 31,000 25,730 0.8300 13.12 12.96 13.12 12.96 13.28 1,961 13.119 0.00%
2017-12-20 0 0.830 0.830 0.840 0.830 0.830 20,000 16,600 0.8300 13.12 13.12 13.28 13.12 13.12 1,265 13.119 -1.19%
2017-12-19 0 0.840 0.830 0.840 0.830 0.840 372,000 309,640 0.8324 13.28 13.12 13.28 13.12 13.28 23,535 13.157 0.00%
2017-12-18 0 0.840 0.820 0.840 0.810 0.840 468,000 385,590 0.8239 13.28 12.96 13.28 12.80 13.28 29,609 13.023 2.44%
2017-12-15 0 0.820 0.810 0.830 0.810 0.820 488,000 397,550 0.8147 12.96 12.80 13.12 12.80 12.96 30,874 12.877 0.00%
2017-12-14 0 0.820 0.810 0.830 0.810 0.820 191,500 156,265 0.8160 12.96 12.80 13.12 12.80 12.96 12,116 12.898 -1.20%
2017-12-13 0 0.830 0.810 0.830 0.810 0.830 820,500 672,695 0.8199 13.12 12.80 13.12 12.80 13.12 51,910 12.959 0.00%
2017-12-12 0 0.830 0.820 0.840 - - 0 0 - 13.12 12.96 13.28 - - 0 - 0.00%
2017-12-11 0 0.830 0.830 0.840 0.830 0.840 181,000 151,250 0.8356 13.12 13.12 13.28 13.12 13.28 11,451 13.208 0.00%
2017-12-08 0 0.830 0.830 0.840 0.830 0.840 44,000 36,870 0.8380 13.12 13.12 13.28 13.12 13.28 2,784 13.245 0.00%
2017-12-07 0 0.830 0.830 0.840 0.820 0.830 1,295,000 1,071,500 0.8274 13.12 13.12 13.28 12.96 13.12 81,930 13.078 1.22%
2017-12-06 0 0.820 0.820 0.830 0.810 0.830 1,006,500 827,260 0.8219 12.96 12.96 13.12 12.80 13.12 63,678 12.991 0.00%
2017-12-05 0 0.820 0.820 0.830 0.810 0.830 998,000 812,870 0.8145 12.96 12.96 13.12 12.80 13.12 63,140 12.874 -1.20%
2017-12-04 0 0.830 0.820 0.830 0.810 0.830 4,836,000 3,955,270 0.8179 13.12 12.96 13.12 12.80 13.12 305,957 12.928 -1.19%
2017-12-01 0 0.840 0.830 0.840 0.820 0.850 1,426,000 1,189,330 0.8340 13.28 13.12 13.28 12.96 13.44 90,218 13.183 0.00%
2017-11-30 0 0.840 0.830 0.850 0.840 0.860 4,150,000 3,503,410 0.8442 13.28 13.12 13.44 13.28 13.59 262,556 13.343 -2.33%
2017-11-29 0 0.860 0.860 0.870 0.860 0.870 74,000 64,040 0.8654 13.59 13.59 13.75 13.59 13.75 4,682 13.679 -1.15%
2017-11-28 0 0.870 0.860 0.870 0.850 0.870 668,000 571,140 0.8550 13.75 13.59 13.75 13.44 13.75 42,262 13.514 0.00%
2017-11-27 0 0.870 0.860 0.870 0.860 0.870 57,501 49,465 0.8602 13.75 13.59 13.75 13.59 13.75 3,638 13.597 -1.14%
2017-11-24 0 0.880 0.870 0.880 0.870 0.880 207,000 181,210 0.8754 13.91 13.75 13.91 13.75 13.91 13,096 13.837 2.33%
2017-11-23 0 0.860 0.860 0.870 0.860 0.880 362,000 313,320 0.8655 13.59 13.59 13.75 13.59 13.91 22,902 13.681 -1.15%
2017-11-22 0 0.870 0.860 0.880 0.860 0.920 2,533,000 2,218,230 0.8757 13.75 13.59 13.91 13.59 14.54 160,254 13.842 0.00%
2017-11-21 0 0.870 0.860 0.870 0.860 0.870 397,000 343,430 0.8651 13.75 13.59 13.75 13.59 13.75 25,117 13.673 0.00%
2017-11-20 0 0.870 0.860 0.870 0.860 0.870 178,000 154,220 0.8664 13.75 13.59 13.75 13.59 13.75 11,261 13.695 -1.14%
2017-11-17 0 0.880 0.870 0.880 0.870 0.880 767,000 668,900 0.8721 13.91 13.75 13.91 13.75 13.91 48,525 13.785 2.33%
2017-11-16 0 0.860 0.860 0.870 0.860 0.870 489,000 421,470 0.8619 13.59 13.59 13.75 13.59 13.75 30,937 13.623 -1.15%
2017-11-15 0 0.870 0.860 0.870 0.860 0.880 1,897,000 1,653,090 0.8714 13.75 13.59 13.75 13.59 13.91 120,016 13.774 -1.14%
2017-11-14 0 0.880 0.870 0.880 0.880 0.880 390,000 343,200 0.8800 13.91 13.75 13.91 13.91 13.91 24,674 13.909 -1.12%
2017-11-13 0 0.890 0.880 0.890 0.870 0.890 714,000 628,410 0.8801 14.07 13.91 14.07 13.75 14.07 45,172 13.911 0.00%
2017-11-10 0 0.890 0.870 0.890 0.870 0.890 2,755,000 2,405,670 0.8732 14.07 13.75 14.07 13.75 14.07 174,299 13.802 1.14%
2017-11-09 0 0.880 0.880 0.890 0.870 0.890 277,000 243,750 0.8800 13.91 13.91 14.07 13.75 14.07 17,525 13.909 0.00%
2017-11-08 0 0.880 0.870 0.880 0.870 0.890 874,000 767,880 0.8786 13.91 13.75 13.91 13.75 14.07 55,295 13.887 0.00%
2017-11-07 0 0.880 0.880 0.890 0.880 0.890 323,000 284,490 0.8808 13.91 13.91 14.07 13.91 14.07 20,435 13.922 0.00%
2017-11-06 0 0.880 0.870 0.880 0.870 0.880 1,526,000 1,334,670 0.8746 13.91 13.75 13.91 13.75 13.91 96,545 13.824 0.00%
2017-11-03 0 0.880 0.880 0.890 0.880 0.890 665,000 585,900 0.8811 13.91 13.91 14.07 13.91 14.07 42,072 13.926 0.00%
2017-11-02 0 0.880 0.880 0.890 0.880 0.890 1,284,000 1,131,450 0.8812 13.91 13.91 14.07 13.91 14.07 81,234 13.928 -1.12%
2017-11-01 0 0.890 0.890 0.900 0.890 0.900 462,988 412,049 0.8900 14.07 14.07 14.23 14.07 14.23 29,292 14.067 0.00%
2017-10-31 0 0.890 0.890 0.900 0.890 0.900 217,000 193,460 0.8915 14.07 14.07 14.23 14.07 14.23 13,729 14.092 -1.11%
2017-10-30 0 0.900 0.890 0.900 0.880 0.910 1,689,312 1,504,315 0.8905 14.23 14.07 14.23 13.91 14.38 106,877 14.075 -1.10%
2017-10-27 0 0.910 0.910 0.920 0.900 0.920 1,277,000 1,167,030 0.9139 14.38 14.38 14.54 14.23 14.54 80,791 14.445 0.00%
2017-10-26 0 0.910 0.900 0.910 0.890 0.910 1,522,000 1,368,290 0.8990 14.38 14.23 14.38 14.07 14.38 96,292 14.210 1.11%
2017-10-25 0 0.900 0.900 0.910 0.900 0.910 294,000 265,720 0.9038 14.23 14.23 14.38 14.23 14.38 18,600 14.286 0.00%
2017-10-24 0 0.900 0.900 0.910 0.900 0.900 782,000 703,800 0.9000 14.23 14.23 14.38 14.23 14.23 49,474 14.226 -1.10%
2017-10-23 0 0.910 0.910 0.920 0.900 0.910 280,000 254,780 0.9099 14.38 14.38 14.54 14.23 14.38 17,715 14.382 0.00%
2017-10-20 0 0.910 0.910 0.920 0.900 0.920 1,160,000 1,049,430 0.9047 14.38 14.38 14.54 14.23 14.54 73,389 14.300 1.11%
2017-10-19 0 0.900 0.890 0.900 0.890 0.930 3,280,000 2,955,710 0.9011 14.23 14.07 14.23 14.07 14.70 207,514 14.243 -4.26%
2017-10-18 0 0.940 0.930 0.940 0.930 0.950 827,000 772,660 0.9343 14.86 14.70 14.86 14.70 15.02 52,321 14.768 0.00%
2017-10-17 0 0.940 0.930 0.940 0.930 0.970 8,731,000 8,310,990 0.9519 14.86 14.70 14.86 14.70 15.33 552,379 15.046 4.44%
2017-10-16 0 0.900 0.880 0.900 0.890 0.900 629,000 559,820 0.8900 14.23 13.91 14.23 14.07 14.23 39,795 14.068 1.12%
2017-10-13 0 0.890 0.880 0.890 0.870 0.890 629,000 553,780 0.8804 14.07 13.91 14.07 13.75 14.07 39,795 13.916 0.00%
2017-10-12 0 0.890 0.880 0.890 0.880 0.890 451,000 397,650 0.8817 14.07 13.91 14.07 13.91 14.07 28,533 13.936 1.14%
2017-10-11 0 0.880 0.880 0.890 0.880 0.890 206,000 181,290 0.8800 13.91 13.91 14.07 13.91 14.07 13,033 13.910 0.00%
2017-10-10 0 0.880 0.880 0.890 0.870 0.890 1,014,000 891,110 0.8788 13.91 13.91 14.07 13.75 14.07 64,152 13.891 0.00%
2017-10-09 0 0.880 0.870 0.890 0.880 0.890 369,000 325,220 0.8814 13.91 13.75 14.07 13.91 14.07 23,345 13.931 -1.12%
2017-10-06 0 0.890 0.880 0.900 0.880 0.890 759,000 674,100 0.8881 14.07 13.91 14.23 13.91 14.07 48,019 14.038 0.00%
2017-10-04 0 0.890 0.890 0.900 0.880 0.900 256,000 227,710 0.8895 14.07 14.07 14.23 13.91 14.23 16,196 14.059 0.00%
2017-10-03 0 0.890 0.890 0.900 0.890 0.890 188,000 167,320 0.8900 14.07 14.07 14.23 14.07 14.07 11,894 14.067 0.00%
2017-09-29 0 0.890 0.880 0.900 0.890 0.900 340,000 305,000 0.8971 14.07 13.91 14.23 14.07 14.23 21,511 14.179 0.00%
2017-09-28 0 0.890 0.880 0.890 0.880 0.890 388,000 343,340 0.8849 14.07 13.91 14.07 13.91 14.07 24,547 13.987 1.14%
2017-09-27 0 0.880 0.880 0.890 0.880 0.880 511,000 449,680 0.8800 13.91 13.91 14.07 13.91 13.91 32,329 13.909 0.00%
2017-09-26 0 0.880 0.870 0.880 0.870 0.890 98,000 85,960 0.8771 13.91 13.75 13.91 13.75 14.07 6,200 13.864 -1.12%
2017-09-25 0 0.890 0.880 0.890 0.880 0.890 318,000 280,940 0.8835 14.07 13.91 14.07 13.91 14.07 20,119 13.964 -1.11%
2017-09-22 0 0.900 0.890 0.900 0.890 0.900 191,000 170,750 0.8940 14.23 14.07 14.23 14.07 14.23 12,084 14.130 0.00%
2017-09-21 0 0.900 0.900 0.910 0.890 0.910 715,000 640,210 0.8954 14.23 14.23 14.38 14.07 14.38 45,236 14.153 1.12%
2017-09-20 0 0.890 0.890 0.900 0.870 0.910 2,455,000 2,199,230 0.8958 14.07 14.07 14.23 13.75 14.38 155,319 14.159 1.14%
2017-09-19 0 0.880 0.880 0.890 0.880 0.900 539,000 477,850 0.8865 13.91 13.91 14.07 13.91 14.23 34,101 14.013 -1.12%
2017-09-18 0 0.890 0.890 0.900 0.870 0.890 1,029,000 909,640 0.8840 14.07 14.07 14.23 13.75 14.07 65,101 13.973 2.30%
2017-09-15 0 0.870 0.870 0.890 0.870 0.890 432,000 378,100 0.8752 13.75 13.75 14.07 13.75 14.07 27,331 13.834 -1.14%
2017-09-14 0 0.880 0.870 0.880 0.870 0.880 551,000 482,230 0.8752 13.91 13.75 13.91 13.75 13.91 34,860 13.833 0.00%
2017-09-13 0 0.880 0.870 0.880 0.870 0.880 504,000 440,020 0.8731 13.91 13.75 13.91 13.75 13.91 31,886 13.800 0.00%
2017-09-12 0 0.880 0.880 0.890 0.870 0.890 505,706 444,540 0.8790 13.91 13.91 14.07 13.75 14.07 31,994 13.894 1.15%
2017-09-11 0 0.870 0.860 0.880 0.860 0.910 3,240,244 2,829,912 0.8734 13.75 13.59 13.91 13.59 14.38 204,999 13.805 -3.33%
2017-09-08 0 0.900 0.880 0.900 0.880 0.900 840,000 748,540 0.8911 14.23 13.91 14.23 13.91 14.23 53,144 14.085 1.12%
2017-09-07 0 0.890 0.890 0.900 0.890 0.900 505,000 450,020 0.8911 14.07 14.07 14.23 14.07 14.23 31,950 14.085 -1.11%
2017-09-06 0 0.900 0.900 0.910 0.890 0.910 410,000 370,000 0.9024 14.23 14.23 14.38 14.07 14.38 25,939 14.264 0.00%
2017-09-05 0 0.900 0.890 0.900 0.890 0.910 246,000 221,280 0.8995 14.23 14.07 14.23 14.07 14.38 15,564 14.218 0.00%
2017-09-04 0 0.900 0.900 0.910 0.890 0.910 781,000 703,360 0.9006 14.23 14.23 14.38 14.07 14.38 49,411 14.235 -1.10%
2017-09-01 0 0.910 0.910 0.920 0.910 0.920 749,000 681,820 0.9103 14.38 14.38 14.54 14.38 14.54 47,387 14.388 -1.09%
2017-08-31 0 0.920 0.920 0.930 0.920 0.920 6,000 5,520 0.9200 14.54 14.54 14.70 14.54 14.54 380 14.542 1.10%
2017-08-30 0 0.910 0.910 0.920 0.900 0.920 790,000 716,720 0.9072 14.38 14.38 14.54 14.23 14.54 49,980 14.340 1.11%
2017-08-29 0 0.900 0.900 0.910 0.900 0.910 50,000 45,360 0.9072 14.23 14.23 14.38 14.23 14.38 3,163 14.339 -2.17%
2017-08-28 0 0.920 0.920 0.930 0.920 0.920 165,000 151,800 0.9200 14.54 14.54 14.70 14.54 14.54 10,439 14.542 0.00%
2017-08-25 0 0.920 0.920 0.930 0.920 0.930 112,000 103,380 0.9230 14.54 14.54 14.70 14.54 14.70 7,086 14.590 0.00%
2017-08-24 0 0.920 0.920 0.930 0.920 0.940 276,000 255,360 0.9252 14.54 14.54 14.70 14.54 14.86 17,462 14.624 -2.13%
2017-08-22 0 0.940 0.930 0.940 0.920 0.950 552,372 514,307 0.9311 14.86 14.70 14.86 14.54 15.02 34,947 14.717 1.08%
2017-08-21 0 0.930 0.930 0.940 0.910 0.930 316,000 290,840 0.9204 14.70 14.70 14.86 14.38 14.70 19,992 14.548 2.20%
2017-08-18 0 0.910 0.910 0.920 0.910 0.910 119,000 108,590 0.9125 14.38 14.38 14.54 14.38 14.38 7,529 14.423 -1.09%
2017-08-17 0 0.920 0.920 0.930 0.910 0.920 791,000 723,440 0.9146 14.54 14.54 14.70 14.38 14.54 50,044 14.456 1.10%
2017-08-16 0 0.910 0.910 0.930 0.910 0.930 370,500 339,895 0.9174 14.38 14.38 14.70 14.38 14.70 23,440 14.501 -1.09%
2017-08-15 0 0.920 0.920 0.930 0.910 0.930 1,592,000 1,462,870 0.9189 14.54 14.54 14.70 14.38 14.70 100,720 14.524 -2.13%
2017-08-14 0 0.940 0.940 0.950 0.930 0.970 1,064,000 998,770 0.9387 14.86 14.86 15.02 14.70 15.33 67,316 14.837 -2.08%
2017-08-11 0 0.960 0.950 0.960 0.940 0.970 1,072,000 1,019,230 0.9508 15.17 15.02 15.17 14.86 15.33 67,822 15.028 -2.04%
2017-08-10 0 0.980 0.960 0.980 0.960 0.990 1,690,000 1,650,920 0.9769 15.49 15.17 15.49 15.17 15.65 106,920 15.441 -1.01%
2017-08-09 0 0.990 0.980 0.990 0.990 0.990 543,000 537,570 0.9900 15.65 15.49 15.65 15.65 15.65 34,354 15.648 0.00%
2017-08-08 0 0.990 0.990 1.000 0.990 0.990 303,000 299,970 0.9900 15.65 15.65 15.81 15.65 15.65 19,170 15.648 0.00%
2017-08-07 0 0.990 0.990 1.000 0.990 1.000 241,000 239,100 0.9921 15.65 15.65 15.81 15.65 15.81 15,247 15.682 0.00%
2017-08-04 0 0.990 0.990 1.000 0.980 0.990 784,000 775,560 0.9892 15.65 15.65 15.81 15.49 15.65 49,601 15.636 -1.00%
2017-08-03 0 1.000 0.990 1.000 0.990 1.000 1,947,000 1,928,840 0.9907 15.81 15.65 15.81 15.65 15.81 123,180 15.659 0.00%
2017-08-02 0 1.000 1.000 1.010 0.990 1.010 1,170,095 1,167,800 0.9980 15.81 15.81 15.96 15.65 15.96 74,028 15.775 -0.99%
2017-08-01 0 1.010 1.000 1.010 1.000 1.010 1,193,000 1,193,010 1.0000 15.96 15.81 15.96 15.81 15.96 75,477 15.806 1.00%
2017-07-31 0 1.000 1.000 1.020 1.000 1.020 723,000 733,720 1.0148 15.81 15.81 16.12 15.81 16.12 45,742 16.041 -0.99%
2017-07-28 0 1.010 1.000 1.010 1.000 1.010 365,000 367,650 1.0073 15.96 15.81 15.96 15.81 15.96 23,092 15.921 0.00%
2017-07-27 0 1.010 1.010 1.020 1.000 1.010 613,000 619,010 1.0098 15.96 15.96 16.12 15.81 15.96 38,782 15.961 0.00%
2017-07-26 0 1.010 1.010 1.020 1.010 1.010 586,000 591,860 1.0100 15.96 15.96 16.12 15.96 15.96 37,074 15.964 -0.98%
2017-07-25 0 1.020 1.010 1.020 1.010 1.020 737,000 745,990 1.0122 16.12 15.96 16.12 15.96 16.12 46,627 15.999 -0.97%
2017-07-24 0 1.030 1.020 1.030 1.010 1.030 456,000 463,440 1.0163 16.28 16.12 16.28 15.96 16.28 28,850 16.064 0.00%
2017-07-21 0 1.030 1.020 1.030 1.010 1.030 1,004,000 1,023,510 1.0194 16.28 16.12 16.28 15.96 16.28 63,520 16.113 0.98%
2017-07-20 0 1.020 1.010 1.020 1.010 1.020 917,000 930,820 1.0151 16.12 15.96 16.12 15.96 16.12 58,015 16.044 0.00%
2017-07-19 0 1.020 1.010 1.020 1.010 1.020 812,000 825,960 1.0172 16.12 15.96 16.12 15.96 16.12 51,372 16.078 0.00%
2017-07-18 0 1.020 1.020 1.030 1.000 1.030 2,850,000 2,892,620 1.0150 16.12 16.12 16.28 15.81 16.28 180,309 16.043 -0.97%
2017-07-17 0 1.030 1.020 1.030 1.010 1.030 893,500 911,580 1.0202 16.28 16.12 16.28 15.96 16.28 56,529 16.126 0.00%
2017-07-14 0 1.030 1.020 1.030 1.020 1.030 616,000 628,960 1.0210 16.28 16.12 16.28 16.12 16.28 38,972 16.139 0.00%
2017-07-13 0 1.030 1.020 1.030 1.020 1.030 806,000 827,420 1.0266 16.28 16.12 16.28 16.12 16.28 50,993 16.226 0.98%
2017-07-12 0 1.020 1.020 1.030 1.010 1.040 1,075,500 1,104,770 1.0272 16.12 16.12 16.28 15.96 16.44 68,043 16.236 0.00%
2017-07-11 0 1.020 1.010 1.020 1.010 1.020 122,000 123,500 1.0123 16.12 15.96 16.12 15.96 16.12 7,719 16.001 0.00%
2017-07-10 0 1.020 1.010 1.020 1.000 1.030 3,431,000 3,457,500 1.0077 16.12 15.96 16.12 15.81 16.28 217,067 15.928 0.00%
2017-07-07 0 1.020 1.010 1.020 1.010 1.020 340,000 346,700 1.0197 16.12 15.96 16.12 15.96 16.12 21,511 16.118 -0.97%
2017-07-06 0 1.030 1.020 1.030 1.020 1.030 390,000 398,300 1.0213 16.28 16.12 16.28 16.12 16.28 24,674 16.143 -0.96%
2017-07-05 0 1.040 1.030 1.040 1.020 1.040 566,000 577,540 1.0204 16.44 16.28 16.44 16.12 16.44 35,809 16.128 0.97%
2017-07-04 0 1.030 1.020 1.030 1.010 1.040 1,792,500 1,823,970 1.0176 16.28 16.12 16.28 15.96 16.44 113,405 16.084 -0.96%
2017-07-03 0 1.040 1.030 1.040 1.030 1.050 666,000 692,070 1.0391 16.44 16.28 16.44 16.28 16.60 42,135 16.425 0.00%
2017-06-30 0 1.040 1.030 1.040 1.020 1.040 313,000 321,000 1.0256 16.44 16.28 16.44 16.12 16.44 19,802 16.210 0.00%
2017-06-29 0 1.040 1.030 1.040 1.020 1.040 736,000 758,100 1.0300 16.44 16.28 16.44 16.12 16.44 46,564 16.281 0.97%
2017-06-28 0 1.030 1.020 1.030 1.010 1.030 3,041,000 3,076,620 1.0117 16.28 16.12 16.28 15.96 16.28 192,393 15.991 0.98%
2017-06-27 0 1.020 1.010 1.020 1.010 1.030 1,638,000 1,670,490 1.0198 16.12 15.96 16.12 15.96 16.28 103,630 16.120 -1.92%
2017-06-26 0 1.040 1.030 1.040 1.020 1.040 1,555,000 1,589,840 1.0224 16.44 16.28 16.44 16.12 16.44 98,379 16.160 0.97%
2017-06-23 0 1.030 1.020 1.030 1.020 1.050 2,673,000 2,755,560 1.0309 16.28 16.12 16.28 16.12 16.60 169,111 16.294 -0.96%
2017-06-22 0 1.040 1.040 1.050 1.040 1.060 4,431,000 4,645,210 1.0483 16.44 16.44 16.60 16.44 16.75 280,334 16.570 -3.70%
2017-06-21 0 1.080 1.070 1.080 1.020 1.110 19,190,000 20,744,800 1.0810 17.07 16.91 17.07 16.12 17.54 1,214,083 17.087 5.88%
2017-06-20 0 1.020 1.010 1.020 1.000 1.020 377,800 382,384 1.0121 16.12 15.96 16.12 15.81 16.12 23,902 15.998 0.00%
2017-06-19 0 1.020 1.000 1.020 1.000 1.020 170,000 171,700 1.0100 16.12 15.81 16.12 15.81 16.12 10,755 15.964 0.00%
2017-06-16 0 1.020 1.010 1.020 1.000 1.020 243,000 246,310 1.0136 16.12 15.96 16.12 15.81 16.12 15,374 16.021 2.00%
2017-06-15 0 1.000 1.000 1.010 1.000 1.020 487,000 490,620 1.0074 15.81 15.81 15.96 15.81 16.12 30,811 15.924 -1.96%
2017-06-14 0 1.020 1.010 1.020 1.000 1.020 591,000 594,310 1.0056 16.12 15.96 16.12 15.81 16.12 37,390 15.895 0.00%
2017-06-13 0 1.020 1.000 1.020 1.000 1.020 654,000 660,310 1.0096 16.12 15.81 16.12 15.81 16.12 41,376 15.959 -0.97%
2017-06-12 0 1.030 1.010 1.030 1.010 1.030 500,000 510,110 1.0202 16.28 15.96 16.28 15.96 16.28 31,633 16.126 0.00%
2017-06-09 0 1.030 1.010 1.030 1.010 1.030 590,000 601,800 1.0200 16.28 15.96 16.28 15.96 16.28 37,327 16.122 1.98%
2017-06-08 0 1.010 1.010 1.020 1.010 1.030 233,500 236,705 1.0137 15.96 15.96 16.12 15.96 16.28 14,773 16.023 -0.98%
2017-06-07 0 1.020 1.010 1.020 1.010 1.040 960,000 986,290 1.0274 16.12 15.96 16.12 15.96 16.44 60,736 16.239 -0.97%
2017-06-06 0 1.030 1.020 1.030 1.010 1.030 984,500 1,004,355 1.0202 16.28 16.12 16.28 15.96 16.28 62,286 16.125 1.98%
2017-06-05 0 1.010 1.000 1.010 1.000 1.040 3,093,000 3,140,030 1.0152 15.96 15.81 15.96 15.81 16.44 195,683 16.047 1.00%
2017-06-02 0 1.000 0.990 1.000 0.990 1.000 276,000 273,580 0.9912 15.81 15.65 15.81 15.65 15.81 17,462 15.668 0.00%
2017-06-01 0 1.000 0.990 1.000 0.990 1.000 344,000 340,920 0.9910 15.81 15.65 15.81 15.65 15.81 21,764 15.665 0.00%
2017-05-31 0 1.000 0.990 1.000 0.990 1.000 1,643,000 1,640,850 0.9987 15.81 15.65 15.81 15.65 15.81 103,947 15.785 -0.99%
2017-05-29 0 1.010 1.000 1.010 1.000 1.010 536,000 536,010 1.0000 15.96 15.81 15.96 15.81 15.96 33,911 15.806 0.00%
2017-05-26 0 1.010 1.000 1.010 1.000 1.020 159,000 160,420 1.0089 15.96 15.81 15.96 15.81 16.12 10,059 15.947 -0.98%
2017-05-25 0 1.020 1.000 1.020 1.000 1.020 433,000 435,890 1.0067 16.12 15.81 16.12 15.81 16.12 27,394 15.912 0.00%
2017-05-24 0 1.020 1.010 1.020 1.000 1.020 123,000 123,740 1.0060 16.12 15.96 16.12 15.81 16.12 7,782 15.901 2.00%
2017-05-23 0 1.000 1.000 1.020 1.000 1.020 809,000 813,280 1.0053 15.81 15.81 16.12 15.81 16.12 51,183 15.890 -0.99%
2017-05-22 0 1.010 1.000 1.010 1.000 1.010 303,000 303,010 1.0000 15.96 15.81 15.96 15.81 15.96 19,170 15.807 0.00%
2017-05-19 0 1.010 1.000 1.010 1.000 1.010 296,000 296,980 1.0033 15.96 15.81 15.96 15.81 15.96 18,727 15.858 0.00%
2017-05-18 0 1.010 1.000 1.010 0.990 1.010 2,033,000 2,034,640 1.0008 15.96 15.81 15.96 15.65 15.96 128,621 15.819 0.00%
2017-05-17 0 1.010 1.000 1.010 1.000 1.040 1,295,000 1,305,650 1.0082 15.96 15.81 15.96 15.81 16.44 81,930 15.936 -0.98%
2017-05-16 0 1.020 1.010 1.020 1.010 1.020 1,107,000 1,122,820 1.0143 16.12 15.96 16.12 15.96 16.12 70,036 16.032 -0.97%
2017-05-15 0 1.030 1.020 1.030 1.010 1.040 466,000 478,010 1.0258 16.28 16.12 16.28 15.96 16.44 29,482 16.214 0.00%
2017-05-12 0 1.030 1.020 1.030 1.020 1.030 473,000 483,800 1.0228 16.28 16.12 16.28 16.12 16.28 29,925 16.167 0.00%
2017-05-11 0 1.030 1.020 1.030 1.020 1.040 726,000 744,850 1.0260 16.28 16.12 16.28 16.12 16.44 45,931 16.217 -0.96%
2017-05-10 0 1.040 1.020 1.040 1.020 1.040 1,056,000 1,083,280 1.0258 16.44 16.12 16.44 16.12 16.44 66,809 16.214 0.00%
2017-05-09 0 1.040 1.030 1.040 1.020 1.040 1,062,000 1,092,950 1.0291 16.44 16.28 16.44 16.12 16.44 67,189 16.267 -0.95%
2017-05-08 0 1.050 1.040 1.050 1.040 1.060 226,000 237,860 1.0525 16.60 16.44 16.60 16.44 16.75 14,298 16.636 -0.94%
2017-05-05 0 1.060 1.050 1.060 1.040 1.080 1,628,000 1,720,860 1.0570 16.75 16.60 16.75 16.44 17.07 102,998 16.708 0.00%
2017-05-04 0 1.060 1.050 1.060 1.060 1.060 222,000 235,320 1.0600 16.75 16.60 16.75 16.75 16.75 14,045 16.755 0.00%
2017-05-02 0 1.060 1.050 1.060 1.050 1.070 77,000 81,900 1.0636 16.75 16.60 16.75 16.60 16.91 4,872 16.812 0.00%
2017-04-28 0 1.060 1.050 1.070 1.050 1.070 591,000 625,410 1.0582 16.75 16.60 16.91 16.60 16.91 37,390 16.726 -0.93%
2017-04-27 0 1.070 1.060 1.070 1.060 1.080 594,000 632,650 1.0651 16.91 16.75 16.91 16.75 17.07 37,580 16.835 -0.93%
2017-04-26 0 1.080 1.080 1.090 1.060 1.110 6,268,000 6,819,640 1.0880 17.07 17.07 17.23 16.75 17.54 396,554 17.197 1.89%
2017-04-25 0 1.060 1.050 1.060 1.040 1.080 4,605,000 4,896,590 1.0633 16.75 16.60 16.75 16.44 17.07 291,342 16.807 1.92%
2017-04-24 0 1.040 1.010 1.040 1.000 1.040 1,020,000 1,028,030 1.0079 16.44 15.96 16.44 15.81 16.44 64,532 15.931 1.96%
2017-04-21 0 1.020 1.010 1.020 1.020 1.030 252,000 257,240 1.0208 16.12 15.96 16.12 16.12 16.28 15,943 16.135 0.00%
2017-04-20 0 1.020 1.010 1.030 1.010 1.030 374,000 381,670 1.0205 16.12 15.96 16.28 15.96 16.28 23,662 16.130 2.00%
2017-04-19 0 1.000 1.000 1.010 1.000 1.020 760,000 766,510 1.0086 15.81 15.81 15.96 15.81 16.12 48,083 15.942 -0.99%
2017-04-18 0 1.010 1.010 1.020 1.010 1.020 614,000 622,180 1.0133 15.96 15.96 16.12 15.96 16.12 38,846 16.017 -0.98%
2017-04-13 0 1.020 1.020 1.030 1.020 1.030 215,000 219,950 1.0230 16.12 16.12 16.28 16.12 16.28 13,602 16.170 -0.97%
2017-04-12 0 1.030 1.030 1.040 1.020 1.030 515,000 527,340 1.0240 16.28 16.28 16.44 16.12 16.28 32,582 16.185 -0.96%
2017-04-11 0 1.040 1.030 1.040 1.000 1.040 1,502,000 1,525,240 1.0155 16.44 16.28 16.44 15.81 16.44 95,026 16.051 0.97%
2017-04-10 0 1.030 1.030 1.040 1.030 1.040 529,000 546,790 1.0336 16.28 16.28 16.44 16.28 16.44 33,468 16.338 -1.90%
2017-04-07 0 1.050 1.040 1.060 1.030 1.060 961,100 997,737 1.0381 16.60 16.44 16.75 16.28 16.75 60,805 16.409 1.94%
2017-04-06 0 1.030 1.030 1.040 1.030 1.040 448,568 463,798 1.0340 16.28 16.28 16.44 16.28 16.44 28,379 16.343 -0.96%
2017-04-05 0 1.040 1.040 1.050 1.020 1.070 1,605,000 1,677,030 1.0449 16.44 16.44 16.60 16.12 16.91 101,543 16.516 1.96%
2017-04-03 0 1.020 1.020 1.030 1.020 1.040 1,026,000 1,050,220 1.0236 16.12 16.12 16.28 16.12 16.44 64,911 16.179 -1.92%
2017-03-31 0 1.040 1.030 1.040 1.020 1.050 1,843,000 1,902,970 1.0325 16.44 16.28 16.44 16.12 16.60 116,600 16.320 -0.95%
2017-03-30 0 1.050 1.050 1.060 1.050 1.060 1,978,000 2,083,320 1.0532 16.60 16.60 16.75 16.60 16.75 125,141 16.648 -1.87%
2017-03-29 0 1.070 1.070 1.080 1.060 1.090 2,149,000 2,308,380 1.0742 16.91 16.91 17.07 16.75 17.23 135,960 16.978 -1.83%
2017-03-28 0 1.090 1.090 1.100 1.080 1.100 882,000 960,030 1.0885 17.23 17.23 17.39 17.07 17.39 55,801 17.205 0.00%
2017-03-27 0 1.090 1.080 1.090 1.080 1.120 2,532,000 2,776,880 1.0967 17.23 17.07 17.23 17.07 17.70 160,191 17.335 -1.80%
2017-03-24 0 1.110 1.100 1.110 1.100 1.130 3,115,000 3,470,840 1.1142 17.54 17.39 17.54 17.39 17.86 197,075 17.612 1.83%
2017-03-23 0 1.090 1.090 1.100 1.080 1.100 1,105,000 1,204,220 1.0898 17.23 17.23 17.39 17.07 17.39 69,909 17.225 0.93%
2017-03-22 0 1.080 1.070 1.080 1.070 1.090 1,028,000 1,109,260 1.0790 17.07 16.91 17.07 16.91 17.23 65,038 17.056 -0.92%
2017-03-21 0 1.090 1.090 1.100 1.080 1.100 989,000 1,077,820 1.0898 17.23 17.23 17.39 17.07 17.39 62,571 17.226 0.00%
2017-03-20 0 1.090 1.080 1.090 1.080 1.110 1,647,000 1,805,310 1.0961 17.23 17.07 17.23 17.07 17.54 104,200 17.325 0.00%
2017-03-17 0 1.090 1.090 1.100 1.090 1.100 1,425,000 1,554,250 1.0907 17.23 17.23 17.39 17.23 17.39 90,155 17.240 -0.91%
2017-03-16 0 1.100 1.090 1.110 1.090 1.110 840,000 923,110 1.0989 17.39 17.23 17.54 17.23 17.54 53,144 17.370 0.92%
2017-03-15 0 1.090 1.090 1.100 1.090 1.100 1,137,000 1,245,420 1.0954 17.23 17.23 17.39 17.23 17.39 71,934 17.313 -0.91%
2017-03-14 0 1.100 1.100 1.110 1.080 1.110 941,000 1,032,390 1.0971 17.39 17.39 17.54 17.07 17.54 59,534 17.341 0.00%
2017-03-13 0 1.100 1.090 1.100 1.090 1.110 1,200,000 1,318,990 1.0992 17.39 17.23 17.39 17.23 17.54 75,920 17.373 0.00%
2017-03-10 0 1.100 1.090 1.100 1.090 1.110 703,000 771,450 1.0974 17.39 17.23 17.39 17.23 17.54 44,476 17.345 0.00%
2017-03-09 0 1.100 1.090 1.100 1.090 1.110 1,296,000 1,423,750 1.0986 17.39 17.23 17.39 17.23 17.54 81,993 17.364 -0.90%
2017-03-08 0 1.110 1.100 1.110 1.080 1.140 3,728,000 4,136,100 1.1095 17.54 17.39 17.54 17.07 18.02 235,857 17.536 3.74%
2017-03-07 0 1.070 1.070 1.080 1.060 1.080 704,000 753,090 1.0697 16.91 16.91 17.07 16.75 17.07 44,540 16.908 0.00%
2017-03-06 0 1.070 1.070 1.080 1.070 1.080 543,000 584,110 1.0757 16.91 16.91 17.07 16.91 17.07 34,354 17.003 0.00%
2017-03-03 0 1.070 1.070 1.080 1.060 1.120 5,243,500 5,674,475 1.0822 16.91 16.91 17.07 16.75 17.70 331,738 17.105 -4.46%
2017-03-02 0 1.120 1.110 1.130 1.110 1.130 868,000 971,760 1.1195 17.70 17.54 17.86 17.54 17.86 54,915 17.696 -0.88%
2017-03-01 0 1.130 1.120 1.130 1.100 1.130 624,000 697,310 1.1175 17.86 17.70 17.86 17.39 17.86 39,478 17.663 1.80%
2017-02-28 0 1.110 1.110 1.120 1.100 1.150 1,982,000 2,216,790 1.1185 17.54 17.54 17.70 17.39 18.18 125,394 17.679 -1.77%
2017-02-27 0 1.130 1.120 1.130 1.110 1.130 1,699,000 1,901,620 1.1193 17.86 17.70 17.86 17.54 17.86 107,490 17.691 0.00%
2017-02-24 0 1.130 1.120 1.130 1.110 1.150 3,025,500 3,412,220 1.1278 17.86 17.70 17.86 17.54 18.18 191,413 17.827 -1.74%
2017-02-23 0 1.150 1.140 1.150 1.140 1.210 3,238,000 3,804,640 1.1750 18.18 18.02 18.18 18.02 19.13 204,857 18.572 -1.71%
2017-02-22 0 1.170 1.160 1.170 1.130 1.180 3,065,000 3,521,630 1.1490 18.49 18.34 18.49 17.86 18.65 193,912 18.161 1.74%
2017-02-21 0 1.150 1.140 1.150 1.140 1.160 832,000 956,420 1.1495 18.18 18.02 18.18 18.02 18.34 52,638 18.170 -0.86%
2017-02-20 0 1.160 1.150 1.160 1.140 1.160 1,373,000 1,582,370 1.1525 18.34 18.18 18.34 18.02 18.34 86,865 18.216 1.75%
2017-02-17 0 1.140 1.140 1.150 1.140 1.190 7,249,000 8,400,340 1.1588 18.02 18.02 18.18 18.02 18.81 458,619 18.317 -4.20%
2017-02-16 0 1.190 1.180 1.190 1.180 1.220 4,156,000 4,969,860 1.1958 18.81 18.65 18.81 18.65 19.28 262,935 18.901 -2.46%
2017-02-15 0 1.220 1.210 1.220 1.200 1.260 7,510,000 9,256,590 1.2326 19.28 19.13 19.28 18.97 19.92 475,131 19.482 -1.61%
2017-02-14 0 1.240 1.230 1.240 1.200 1.270 32,095,000 39,848,320 1.2416 19.60 19.44 19.60 18.97 20.07 2,030,537 19.625 4.20%
2017-02-13 0 1.190 1.180 1.200 1.160 1.200 4,969,000 5,862,390 1.1798 18.81 18.65 18.97 18.34 18.97 314,371 18.648 0.85%
2017-02-10 0 1.180 1.170 1.180 1.110 1.190 7,957,000 9,176,940 1.1533 18.65 18.49 18.65 17.54 18.81 503,411 18.230 3.51%
2017-02-09 0 1.140 1.130 1.140 1.120 1.140 3,656,000 4,147,010 1.1343 18.02 17.86 18.02 17.70 18.02 231,302 17.929 0.88%
2017-02-08 0 1.130 1.120 1.130 1.090 1.130 4,422,000 4,932,860 1.1155 17.86 17.70 17.86 17.23 17.86 279,764 17.632 1.80%
2017-02-07 0 1.110 1.100 1.110 1.080 1.120 3,938,000 4,352,320 1.1052 17.54 17.39 17.54 17.07 17.70 249,143 17.469 1.83%
2017-02-06 0 1.090 1.090 1.110 1.080 1.120 6,191,000 6,837,300 1.1044 17.23 17.23 17.54 17.07 17.70 391,683 17.456 -0.91%
2017-02-03 0 1.100 1.090 1.100 1.040 1.110 9,229,000 9,977,620 1.0811 17.39 17.23 17.39 16.44 17.54 583,886 17.088 4.76%
2017-02-02 0 1.050 1.040 1.050 1.030 1.050 1,196,000 1,242,260 1.0387 16.60 16.44 16.60 16.28 16.60 75,667 16.418 0.96%
2017-02-01 0 1.040 1.030 1.050 1.040 1.070 2,367,000 2,477,450 1.0467 16.44 16.28 16.60 16.44 16.91 149,752 16.544 -2.80%
2017-01-27 0 1.070 1.070 1.080 1.060 1.100 3,966,000 4,284,970 1.0804 16.91 16.91 17.07 16.75 17.39 250,915 17.077 -0.93%
2017-01-26 0 1.080 1.070 1.080 1.010 1.090 20,087,500 21,361,675 1.0634 17.07 16.91 17.07 15.96 17.23 1,270,865 16.809 9.09%
2017-01-25 0 0.990 0.990 1.000 0.980 1.020 1,159,000 1,160,230 1.0011 15.65 15.65 15.81 15.49 16.12 73,326 15.823 0.00%
2017-01-24 0 0.990 0.980 0.990 0.980 1.000 677,000 667,540 0.9860 15.65 15.49 15.65 15.49 15.81 42,831 15.585 0.00%
2017-01-23 0 0.990 0.980 0.990 0.980 0.990 577,000 569,720 0.9874 15.65 15.49 15.65 15.49 15.65 36,505 15.607 -1.00%
2017-01-20 0 1.000 0.990 1.000 0.980 1.000 429,000 424,260 0.9890 15.81 15.65 15.81 15.49 15.81 27,141 15.632 0.00%
2017-01-19 0 1.000 0.990 1.000 0.980 1.000 966,000 952,640 0.9862 15.81 15.65 15.81 15.49 15.81 61,115 15.588 1.01%
2017-01-18 0 0.990 0.980 0.990 0.980 1.000 951,000 938,510 0.9869 15.65 15.49 15.65 15.49 15.81 60,166 15.599 1.02%
2017-01-17 0 0.980 0.980 0.990 0.980 1.000 1,961,000 1,929,760 0.9841 15.49 15.49 15.65 15.49 15.81 124,066 15.554 -1.01%
2017-01-16 0 0.990 0.990 1.000 0.990 1.010 579,000 578,750 0.9996 15.65 15.65 15.81 15.65 15.96 36,631 15.799 -1.00%
2017-01-13 0 1.000 0.990 1.010 0.990 1.010 994,000 994,930 1.0009 15.81 15.65 15.96 15.65 15.96 62,887 15.821 0.00%
2017-01-12 0 1.000 1.000 1.010 1.000 1.020 1,281,000 1,290,130 1.0071 15.81 15.81 15.96 15.81 16.12 81,044 15.919 -0.99%
2017-01-11 0 1.010 1.010 1.020 0.980 1.040 4,830,000 4,931,700 1.0211 15.96 15.96 16.12 15.49 16.44 305,577 16.139 3.06%
2017-01-10 0 0.980 0.980 0.990 0.980 1.000 432,000 427,500 0.9896 15.49 15.49 15.65 15.49 15.81 27,331 15.642 0.00%
2017-01-09 0 0.980 0.980 0.990 0.980 1.010 726,000 714,980 0.9848 15.49 15.49 15.65 15.49 15.96 45,931 15.566 -1.01%
2017-01-06 0 0.990 0.980 0.990 0.980 1.000 276,000 274,810 0.9957 15.65 15.49 15.65 15.49 15.81 17,462 15.738 1.02%
2017-01-05 0 0.980 0.980 0.990 0.980 1.000 638,000 628,050 0.9844 15.49 15.49 15.65 15.49 15.81 40,364 15.560 -1.01%
2017-01-04 0 0.990 0.980 0.990 0.970 1.000 2,254,000 2,217,350 0.9837 15.65 15.49 15.65 15.33 15.81 142,603 15.549 -1.00%
2017-01-03 0 1.000 1.000 1.020 1.000 1.030 569,000 573,360 1.0077 15.81 15.81 16.12 15.81 16.28 35,999 15.927 -1.96%
2016-12-30 0 1.020 1.020 1.030 0.990 1.040 7,197,000 7,340,720 1.0200 16.12 16.12 16.28 15.65 16.44 455,329 16.122 4.08%
2016-12-29 0 0.980 0.970 0.980 0.970 1.000 1,273,000 1,258,050 0.9883 15.49 15.33 15.49 15.33 15.81 80,538 15.621 1.03%
2016-12-28 0 0.970 0.960 0.980 0.970 0.990 879,000 857,160 0.9752 15.33 15.17 15.49 15.33 15.65 55,611 15.413 1.04%
2016-12-23 0 0.960 0.960 0.970 0.950 0.970 488,000 467,920 0.9589 15.17 15.17 15.33 15.02 15.33 30,874 15.156 -1.03%
2016-12-22 0 0.970 0.960 0.970 0.950 0.980 1,141,000 1,097,300 0.9617 15.33 15.17 15.33 15.02 15.49 72,187 15.201 -2.02%
2016-12-21 0 0.990 0.970 0.990 0.950 0.990 1,022,000 984,510 0.9633 15.65 15.33 15.65 15.02 15.65 64,658 15.226 3.13%
2016-12-20 0 0.960 0.950 0.960 0.950 0.990 1,800,000 1,733,720 0.9632 15.17 15.02 15.17 15.02 15.65 113,880 15.224 -2.04%
2016-12-19 0 0.980 0.970 0.980 0.960 1.030 8,377,000 8,364,840 0.9985 15.49 15.33 15.49 15.17 16.28 529,983 15.783 3.16%
2016-12-16 0 0.950 0.940 0.950 0.920 0.960 1,433,000 1,355,080 0.9456 15.02 14.86 15.02 14.54 15.17 90,661 14.947 3.26%
2016-12-15 0 0.920 0.920 0.930 0.910 0.930 739,000 680,460 0.9208 14.54 14.54 14.70 14.38 14.70 46,754 14.554 -2.13%
2016-12-14 0 0.940 0.930 0.940 0.920 0.970 5,326,000 5,024,840 0.9435 14.86 14.70 14.86 14.54 15.33 336,957 14.912 2.17%
2016-12-13 0 0.920 0.910 0.920 0.910 0.930 439,000 403,180 0.9184 14.54 14.38 14.54 14.38 14.70 27,774 14.516 0.00%
2016-12-12 0 0.920 0.910 0.920 0.900 0.930 1,931,000 1,763,440 0.9132 14.54 14.38 14.54 14.23 14.70 122,168 14.435 -2.13%
2016-12-09 0 0.940 0.930 0.940 0.930 0.960 1,023,000 967,900 0.9461 14.86 14.70 14.86 14.70 15.17 64,722 14.955 -1.05%
2016-12-08 0 0.950 0.950 0.960 0.950 0.960 965,000 925,060 0.9586 15.02 15.02 15.17 15.02 15.17 61,052 15.152 1.06%
2016-12-07 0 0.940 0.950 0.960 0.940 0.990 3,139,000 3,025,120 0.9637 14.86 15.02 15.17 14.86 15.65 198,593 15.233 -5.05%
2016-12-06 0 0.990 0.990 1.000 0.980 0.990 267,000 263,960 0.9886 15.65 15.65 15.81 15.49 15.65 16,892 15.626 0.00%
2016-12-05 0 0.990 0.990 1.000 0.990 1.000 468,000 464,770 0.9931 15.65 15.65 15.81 15.65 15.81 29,609 15.697 -1.00%
2016-12-02 0 1.000 0.990 1.000 0.990 1.010 2,723,000 2,727,260 1.0016 15.81 15.65 15.81 15.65 15.96 172,275 15.831 -1.96%
2016-12-01 0 1.020 1.010 1.020 1.010 1.030 816,000 833,730 1.0217 16.12 15.96 16.12 15.96 16.28 51,625 16.150 -0.97%
2016-11-30 0 1.030 1.020 1.030 1.020 1.040 1,007,000 1,033,100 1.0259 16.28 16.12 16.28 16.12 16.44 63,709 16.216 0.00%
2016-11-29 0 1.030 1.020 1.040 1.020 1.050 4,922,000 5,116,380 1.0395 16.28 16.12 16.44 16.12 16.60 311,397 16.430 0.98%
2016-11-28 0 1.020 1.020 1.030 1.000 1.030 2,325,000 2,369,900 1.0193 16.12 16.12 16.28 15.81 16.28 147,095 16.111 3.03%
2016-11-25 0 0.990 0.990 1.000 0.990 1.000 1,376,000 1,375,440 0.9996 15.65 15.65 15.81 15.65 15.81 87,055 15.800 -1.98%
2016-11-24 0 1.010 1.000 1.010 1.000 1.020 2,344,000 2,367,480 1.0100 15.96 15.81 15.96 15.81 16.12 148,297 15.964 -0.98%
2016-11-23 0 1.020 1.020 1.030 0.980 1.050 9,389,000 9,487,750 1.0105 16.12 16.12 16.28 15.49 16.60 594,009 15.972 0.99%
2016-11-22 0 1.010 1.000 1.010 1.000 1.100 13,662,000 14,099,040 1.0320 15.96 15.81 15.96 15.81 17.39 864,346 16.312 -8.18%
2016-11-21 0 1.100 1.090 1.100 1.070 1.110 2,038,000 2,220,430 1.0895 17.39 17.23 17.39 16.91 17.54 128,937 17.221 0.92%
2016-11-18 0 1.090 1.080 1.090 1.070 1.110 2,833,000 3,073,980 1.0851 17.23 17.07 17.23 16.91 17.54 179,234 17.151 0.00%
2016-11-17 0 1.090 1.090 1.100 1.090 1.140 3,584,000 3,961,240 1.1053 17.23 17.23 17.39 17.23 18.02 226,747 17.470 -3.54%
2016-11-16 0 1.130 1.110 1.130 1.090 1.160 5,603,000 6,295,150 1.1235 17.86 17.54 17.86 17.23 18.34 354,482 17.759 0.00%
2016-11-15 0 1.130 1.130 1.140 1.110 1.170 6,299,000 7,168,420 1.1380 17.86 17.86 18.02 17.54 18.49 398,515 17.988 -3.42%
2016-11-14 0 1.170 1.160 1.170 1.060 1.180 12,121,000 13,516,780 1.1152 18.49 18.34 18.49 16.75 18.65 766,853 17.626 6.36%
2016-11-11 0 1.100 1.090 1.100 1.090 1.170 13,167,000 14,921,970 1.1333 17.39 17.23 17.39 17.23 18.49 833,029 17.913 -3.51%
2016-11-10 0 1.140 1.130 1.140 1.060 1.150 20,944,000 23,147,080 1.1052 18.02 17.86 18.02 16.75 18.18 1,325,053 17.469 4.59%
2016-11-09 0 1.090 1.090 1.100 1.000 1.110 46,904,000 49,845,140 1.0627 17.23 17.23 17.39 15.81 17.54 2,967,450 16.797 5.83%
2016-11-08 0 1.030 1.020 1.030 0.870 1.030 34,155,000 32,858,440 0.9620 16.28 16.12 16.28 13.75 16.28 2,160,866 15.206 18.39%
2016-11-07 0 0.870 0.860 0.870 0.860 0.870 1,267,000 1,094,230 0.8636 13.75 13.59 13.75 13.59 13.75 80,159 13.651 1.16%
2016-11-04 0 0.860 0.860 0.870 0.860 0.880 1,393,000 1,205,410 0.8653 13.59 13.59 13.75 13.59 13.91 88,130 13.678 -2.27%
2016-11-03 0 0.880 0.870 0.880 0.870 0.880 712,000 620,750 0.8718 13.91 13.75 13.91 13.75 13.91 45,046 13.780 1.15%
2016-11-02 0 0.870 0.880 0.890 0.860 0.890 1,918,000 1,686,670 0.8794 13.75 13.91 14.07 13.59 14.07 121,345 13.900 0.00%
2016-11-01 0 0.870 0.860 0.870 0.860 0.870 1,352,000 1,164,700 0.8615 13.75 13.59 13.75 13.59 13.75 85,536 13.616 0.00%
2016-10-31 0 0.870 0.860 0.870 0.860 0.870 765,000 658,680 0.8610 13.75 13.59 13.75 13.59 13.75 48,399 13.609 0.00%
2016-10-28 0 0.870 0.860 0.880 0.860 0.870 1,137,000 986,450 0.8676 13.75 13.59 13.91 13.59 13.75 71,934 13.713 0.00%
2016-10-27 0 0.870 0.860 0.870 0.860 0.890 1,849,000 1,611,000 0.8713 13.75 13.59 13.75 13.59 14.07 116,980 13.772 -2.25%
2016-10-26 0 0.890 0.880 0.890 0.880 0.890 1,566,000 1,379,120 0.8807 14.07 13.91 14.07 13.91 14.07 99,075 13.920 -1.11%
2016-10-25 0 0.900 0.880 0.900 0.880 0.900 1,911,000 1,694,570 0.8867 14.23 13.91 14.23 13.91 14.23 120,902 14.016 0.00%
2016-10-24 0 0.900 0.890 0.900 0.890 0.910 1,067,000 962,700 0.9022 14.23 14.07 14.23 14.07 14.38 67,505 14.261 -1.10%
2016-10-20 0 0.910 0.900 0.910 0.900 0.910 415,000 373,520 0.9000 14.38 14.23 14.38 14.23 14.38 26,256 14.226 1.11%
2016-10-19 0 0.900 0.890 0.900 0.880 0.900 981,000 872,010 0.8889 14.23 14.07 14.23 13.91 14.23 62,064 14.050 0.00%
2016-10-18 0 0.900 0.900 0.910 0.880 0.900 1,382,000 1,232,060 0.8915 14.23 14.23 14.38 13.91 14.23 87,434 14.091 0.00%
2016-10-17 0 0.900 0.890 0.900 0.880 0.900 1,825,000 1,627,830 0.8920 14.23 14.07 14.23 13.91 14.23 115,461 14.098 0.00%
2016-10-14 0 0.900 0.890 0.900 0.890 0.910 2,631,000 2,350,950 0.8936 14.23 14.07 14.23 14.07 14.38 166,454 14.124 0.00%
2016-10-13 0 0.900 0.890 0.900 0.890 0.900 1,041,000 930,920 0.8943 14.23 14.07 14.23 14.07 14.23 65,860 14.135 0.00%
2016-10-12 0 0.900 0.900 0.910 0.890 0.920 2,775,000 2,506,860 0.9034 14.23 14.23 14.38 14.07 14.54 175,564 14.279 -2.17%
2016-10-11 0 0.920 0.910 0.920 0.910 0.930 741,000 680,580 0.9185 14.54 14.38 14.54 14.38 14.70 46,880 14.517 -1.08%
2016-10-07 0 0.930 0.920 0.930 0.920 0.930 805,000 746,340 0.9271 14.70 14.54 14.70 14.54 14.70 50,929 14.654 0.00%
2016-10-06 0 0.930 0.920 0.930 0.920 0.950 2,084,000 1,930,890 0.9265 14.70 14.54 14.70 14.54 15.02 131,847 14.645 -1.06%
2016-10-05 0 0.940 0.920 0.930 0.900 0.950 3,298,000 3,087,060 0.9360 14.86 14.54 14.70 14.23 15.02 208,653 14.795 2.17%
2016-10-04 0 0.920 0.910 0.920 0.910 0.930 2,266,000 2,079,180 0.9176 14.54 14.38 14.54 14.38 14.70 143,362 14.503 -1.08%
2016-10-03 0 0.930 0.920 0.930 0.920 0.930 344,000 316,790 0.9209 14.70 14.54 14.70 14.54 14.70 21,764 14.556 1.09%
2016-09-30 0 0.920 0.910 0.920 0.910 0.940 822,500 758,740 0.9225 14.54 14.38 14.54 14.38 14.86 52,037 14.581 -1.08%
2016-09-29 0 0.930 0.920 0.940 0.920 0.940 790,000 731,810 0.9263 14.70 14.54 14.86 14.54 14.86 49,980 14.642 0.00%
2016-09-28 0 0.930 0.920 0.930 0.910 0.930 1,268,000 1,162,260 0.9166 14.70 14.54 14.70 14.38 14.70 80,222 14.488 1.09%
2016-09-27 0 0.920 0.910 0.930 0.910 0.920 805,000 739,460 0.9186 14.54 14.38 14.70 14.38 14.54 50,929 14.519 0.00%
2016-09-26 0 0.920 0.910 0.920 0.900 0.920 3,219,000 2,934,870 0.9117 14.54 14.38 14.54 14.23 14.54 203,655 14.411 0.00%
2016-09-23 0 0.920 0.910 0.920 0.920 0.940 3,092,000 2,872,390 0.9290 14.54 14.38 14.54 14.54 14.86 195,620 14.684 -1.08%
2016-09-22 0 0.930 0.920 0.930 0.910 0.970 9,176,000 8,652,840 0.9430 14.70 14.54 14.70 14.38 15.33 580,533 14.905 0.00%
2016-09-21 0 0.930 0.910 0.930 0.910 0.940 2,513,000 2,301,500 0.9158 14.70 14.38 14.70 14.38 14.86 158,989 14.476 -1.06%
2016-09-20 0 0.940 0.930 0.940 0.910 0.940 2,122,000 1,972,710 0.9296 14.86 14.70 14.86 14.38 14.86 134,251 14.694 2.17%
2016-09-19 0 0.920 0.920 0.930 0.900 0.930 804,000 743,250 0.9244 14.54 14.54 14.70 14.23 14.70 50,866 14.612 2.22%
2016-09-15 0 0.900 0.900 0.910 0.900 0.920 1,541,000 1,393,710 0.9044 14.23 14.23 14.38 14.23 14.54 97,494 14.295 -2.17%
2016-09-14 0 0.920 0.910 0.920 0.880 0.920 4,392,000 3,977,020 0.9055 14.54 14.38 14.54 13.91 14.54 277,866 14.313 4.55%
2016-09-13 0 0.880 0.880 0.890 0.880 0.910 2,113,000 1,897,700 0.8981 13.91 13.91 14.07 13.91 14.38 133,682 14.196 -2.22%
2016-09-12 0 0.900 0.890 0.900 0.880 0.930 4,434,000 4,042,170 0.9116 14.23 14.07 14.23 13.91 14.70 280,523 14.409 -3.23%
2016-09-09 0 0.930 0.930 0.940 0.930 0.970 3,542,000 3,348,960 0.9455 14.70 14.70 14.86 14.70 15.33 224,090 14.945 -2.11%
2016-09-08 0 0.950 0.940 0.950 0.940 0.960 2,088,500 1,971,345 0.9439 15.02 14.86 15.02 14.86 15.17 132,132 14.920 -1.04%
2016-09-07 0 0.960 0.950 0.960 0.910 0.980 13,469,000 12,840,690 0.9534 15.17 15.02 15.17 14.38 15.49 852,136 15.069 4.35%
2016-09-06 0 0.920 0.910 0.920 0.910 0.930 5,680,000 5,213,660 0.9179 14.54 14.38 14.54 14.38 14.70 359,353 14.508 -1.08%
2016-09-05 0 0.930 0.920 0.930 0.900 0.940 5,766,000 5,308,340 0.9206 14.70 14.54 14.70 14.23 14.86 364,794 14.552 3.33%
2016-09-02 0 0.900 0.900 0.910 0.900 0.940 18,498,000 17,029,820 0.9206 14.23 14.23 14.38 14.23 14.86 1,170,303 14.552 0.00%
2016-09-01 0 0.900 0.890 0.900 0.880 0.910 12,236,000 10,955,430 0.8953 14.23 14.07 14.23 13.91 14.38 774,128 14.152 2.27%
2016-08-31 0 0.880 0.870 0.880 0.840 0.900 14,597,000 12,750,100 0.8735 13.91 13.75 13.91 13.28 14.23 923,500 13.806 3.53%
2016-08-30 0 0.850 0.840 0.850 0.830 0.850 2,951,000 2,490,840 0.8441 13.44 13.28 13.44 13.12 13.44 186,699 13.341 2.41%
2016-08-29 0 0.830 0.830 0.840 0.830 0.840 535,000 446,410 0.8344 13.12 13.12 13.28 13.12 13.28 33,848 13.189 -1.19%
2016-08-26 0 0.840 0.830 0.840 0.840 0.850 3,370,000 2,853,130 0.8466 13.28 13.12 13.28 13.28 13.44 213,208 13.382 2.44%
2016-08-25 0 0.820 0.820 0.830 0.820 0.830 356,000 292,020 0.8203 12.96 12.96 13.12 12.96 13.12 22,523 12.965 -1.20%
2016-08-24 0 0.830 0.820 0.830 0.820 0.840 1,188,000 985,580 0.8296 13.12 12.96 13.12 12.96 13.28 75,161 13.113 0.00%
2016-08-23 0 0.830 0.830 0.840 0.820 0.830 573,000 473,690 0.8267 13.12 13.12 13.28 12.96 13.12 36,252 13.067 0.00%
2016-08-22 0 0.830 0.820 0.830 0.820 0.830 600,000 496,990 0.8283 13.12 12.96 13.12 12.96 13.12 37,960 13.093 1.22%
2016-08-19 0 0.820 0.820 0.830 0.810 0.820 1,856,000 1,516,830 0.8173 12.96 12.96 13.12 12.80 12.96 117,423 12.918 0.00%
2016-08-18 0 0.820 0.810 0.820 0.810 0.830 2,566,000 2,104,230 0.8200 12.96 12.80 12.96 12.80 13.12 162,342 12.962 -2.38%
2016-08-17 0 0.840 0.830 0.840 0.830 0.840 344,000 285,680 0.8305 13.28 13.12 13.28 13.12 13.28 21,764 13.126 0.00%
2016-08-16 0 0.840 0.830 0.840 0.830 0.850 1,382,000 1,156,870 0.8371 13.28 13.12 13.28 13.12 13.44 87,434 13.231 -1.18%
2016-08-15 0 0.850 0.830 0.850 0.830 0.850 1,325,000 1,112,090 0.8393 13.44 13.12 13.44 13.12 13.44 83,828 13.266 0.00%
2016-08-12 0 0.850 0.840 0.860 0.840 0.890 9,440,000 8,131,840 0.8614 13.44 13.28 13.59 13.28 14.07 597,235 13.616 -1.16%
2016-08-11 0 0.860 0.850 0.860 0.840 0.860 1,403,000 1,191,650 0.8494 13.59 13.44 13.59 13.28 13.59 88,763 13.425 1.18%
2016-08-10 0 0.850 0.840 0.850 0.840 0.860 1,423,000 1,203,700 0.8459 13.44 13.28 13.44 13.28 13.59 90,028 13.370 -1.16%
2016-08-09 0 0.860 0.850 0.860 0.840 0.860 2,361,000 2,014,870 0.8534 13.59 13.44 13.59 13.28 13.59 149,372 13.489 0.00%
2016-08-08 0 0.860 0.860 0.870 0.840 0.870 4,981,000 4,254,350 0.8541 13.59 13.59 13.75 13.28 13.75 315,130 13.500 2.38%
2016-08-05 0 0.840 0.830 0.840 0.820 0.840 758,000 627,610 0.8280 13.28 13.12 13.28 12.96 13.28 47,956 13.087 2.44%
2016-08-04 0 0.820 0.820 0.840 0.800 0.840 2,341,000 1,926,420 0.8229 12.96 12.96 13.28 12.64 13.28 148,107 13.007 1.23%
2016-08-03 0 0.810 0.800 0.810 0.790 0.810 1,906,000 1,531,590 0.8036 12.80 12.64 12.80 12.49 12.80 120,586 12.701 -1.22%
2016-08-01 0 0.820 0.810 0.820 0.800 0.830 3,305,058 2,687,514 0.8132 12.96 12.80 12.96 12.64 13.12 209,099 12.853 -1.20%
2016-07-29 0 0.830 0.830 0.840 0.820 0.840 1,732,000 1,440,880 0.8319 13.12 13.12 13.28 12.96 13.28 109,577 13.149 -2.35%
2016-07-28 0 0.850 0.840 0.850 0.830 0.870 4,743,000 4,021,800 0.8479 13.44 13.28 13.44 13.12 13.75 300,073 13.403 -2.30%
2016-07-27 0 0.870 0.850 0.870 0.850 0.880 3,243,000 2,781,950 0.8578 13.75 13.44 13.75 13.44 13.91 205,173 13.559 -1.14%
2016-07-26 0 0.880 0.860 0.880 0.870 0.910 7,669,000 6,791,010 0.8855 13.91 13.59 13.91 13.75 14.38 485,190 13.997 -1.12%
2016-07-25 0 0.890 0.880 0.890 0.820 0.910 16,027,000 13,947,650 0.8703 14.07 13.91 14.07 12.96 14.38 1,013,971 13.755 9.88%
2016-07-22 0 0.810 0.810 0.820 0.810 0.820 527,000 426,890 0.8100 12.80 12.80 12.96 12.80 12.96 33,341 12.804 -1.22%
2016-07-21 0 0.820 0.820 0.830 0.810 0.820 793,000 647,610 0.8167 12.96 12.96 13.12 12.80 12.96 50,170 12.908 0.00%
2016-07-20 0 0.820 0.810 0.820 0.800 0.820 1,185,000 957,910 0.8084 12.96 12.80 12.96 12.64 12.96 74,971 12.777 1.23%
2016-07-19 0 0.810 0.790 0.810 0.800 0.810 2,048,000 1,642,270 0.8019 12.80 12.49 12.80 12.64 12.80 129,570 12.675 0.00%
2016-07-18 0 0.810 0.810 0.820 0.810 0.830 727,000 589,370 0.8107 12.80 12.80 12.96 12.80 13.12 45,995 12.814 -1.22%
2016-07-15 0 0.820 0.810 0.820 0.810 0.830 1,569,500 1,284,610 0.8185 12.96 12.80 12.96 12.80 13.12 99,297 12.937 -1.20%
2016-07-14 0 0.830 0.830 0.840 0.800 0.840 1,851,000 1,531,200 0.8272 13.12 13.12 13.28 12.64 13.28 117,106 13.075 3.75%
2016-07-13 0 0.800 0.800 0.810 0.800 0.820 1,028,000 832,500 0.8098 12.64 12.64 12.80 12.64 12.96 65,038 12.800 -2.44%
2016-07-12 0 0.820 0.810 0.820 0.800 0.840 3,551,000 2,905,960 0.8183 12.96 12.80 12.96 12.64 13.28 224,659 12.935 -3.53%
2016-07-11 0 0.850 0.840 0.850 0.840 0.860 888,000 756,210 0.8516 13.44 13.28 13.44 13.28 13.59 56,181 13.460 1.19%
2016-07-08 0 0.840 0.830 0.850 0.830 0.870 5,288,000 4,486,920 0.8485 13.28 13.12 13.44 13.12 13.75 334,553 13.412 -2.33%
2016-07-07 0 0.860 0.860 0.870 0.790 0.870 13,091,000 11,105,870 0.8484 13.59 13.59 13.75 12.49 13.75 828,221 13.409 10.26%
2016-07-06 0 0.780 0.780 0.790 0.770 0.780 2,006,000 1,552,030 0.7737 12.33 12.33 12.49 12.17 12.33 126,913 12.229 0.00%
2016-07-05 0 0.780 0.780 0.790 0.750 0.790 2,628,000 2,033,860 0.7739 12.33 12.33 12.49 11.85 12.49 166,264 12.233 1.30%
2016-07-04 0 0.770 0.760 0.780 0.710 0.780 4,999,000 3,755,450 0.7512 12.17 12.01 12.33 11.22 12.33 316,269 11.874 8.45%
2016-06-30 0 0.710 0.700 0.710 0.700 0.720 1,045,000 742,550 0.7106 11.22 11.06 11.22 11.06 11.38 66,113 11.231 1.43%
2016-06-29 0 0.700 0.700 0.710 0.690 0.710 1,624,000 1,144,560 0.7048 11.06 11.06 11.22 10.91 11.22 102,745 11.140 1.45%
2016-06-28 0 0.690 0.670 0.690 0.670 0.690 297,000 201,510 0.6785 10.91 10.59 10.91 10.59 10.91 18,790 10.724 0.00%
2016-06-27 0 0.690 0.680 0.690 0.670 0.690 1,050,000 714,350 0.6803 10.91 10.75 10.91 10.59 10.91 66,430 10.753 1.47%
2016-06-24 0 0.680 0.670 0.690 0.650 0.720 7,092,000 4,835,690 0.6819 10.75 10.59 10.91 10.27 11.38 448,686 10.777 -5.56%
2016-06-23 0 0.720 0.720 0.730 0.720 0.730 323,000 233,060 0.7215 11.38 11.38 11.54 11.38 11.54 20,435 11.405 -1.37%
2016-06-22 0 0.730 0.720 0.730 0.720 0.730 356,000 259,660 0.7294 11.54 11.38 11.54 11.38 11.54 22,523 11.529 1.39%
2016-06-21 0 0.720 0.710 0.720 0.710 0.730 1,924,000 1,383,560 0.7191 11.38 11.22 11.38 11.22 11.54 121,725 11.366 -1.37%
2016-06-20 0 0.730 0.730 0.740 0.720 0.740 666,588 485,177 0.7279 11.54 11.54 11.70 11.38 11.70 42,173 11.505 1.39%
2016-06-17 0 0.720 0.720 0.730 0.720 0.730 1,043,000 759,980 0.7286 11.38 11.38 11.54 11.38 11.54 65,987 11.517 -1.37%
2016-06-16 0 0.730 0.720 0.730 0.720 0.730 971,000 708,730 0.7299 11.54 11.38 11.54 11.38 11.54 61,432 11.537 0.00%
2016-06-15 0 0.730 0.730 0.740 0.730 0.750 1,592,000 1,172,430 0.7365 11.54 11.54 11.70 11.54 11.85 100,720 11.640 -1.35%
2016-06-14 0 0.740 0.740 0.750 0.730 0.750 1,186,000 880,720 0.7426 11.70 11.70 11.85 11.54 11.85 75,034 11.738 0.00%
2016-06-13 0 0.740 0.740 0.750 0.740 0.760 2,326,000 1,746,910 0.7510 11.70 11.70 11.85 11.70 12.01 147,158 11.871 -5.13%
2016-06-10 0 0.780 0.770 0.780 0.770 0.780 889,000 692,540 0.7790 12.33 12.17 12.33 12.17 12.33 56,244 12.313 1.30%
2016-06-08 0 0.770 0.770 0.780 0.760 0.780 485,000 373,820 0.7708 12.17 12.17 12.33 12.01 12.33 30,684 12.183 0.00%
2016-06-07 0 0.770 0.760 0.770 0.760 0.780 1,117,000 857,910 0.7680 12.17 12.01 12.17 12.01 12.33 70,669 12.140 1.32%
2016-06-06 0 0.760 0.760 0.770 0.750 0.770 899,000 684,730 0.7617 12.01 12.01 12.17 11.85 12.17 56,877 12.039 0.00%
2016-06-03 0 0.760 0.760 0.770 0.760 0.780 1,441,000 1,112,570 0.7721 12.01 12.01 12.17 12.01 12.33 91,167 12.204 -2.56%
2016-06-02 0 0.780 0.770 0.780 0.770 0.790 1,133,000 881,160 0.7777 12.33 12.17 12.33 12.17 12.49 71,681 12.293 1.30%
2016-06-01 0 0.770 0.770 0.780 0.760 0.780 1,334,000 1,027,700 0.7704 12.17 12.17 12.33 12.01 12.33 84,397 12.177 0.00%
2016-05-31 0 0.770 0.760 0.780 0.750 0.780 4,560,000 3,491,881 0.7658 12.17 12.01 12.33 11.85 12.33 288,495 12.104 1.32%
2016-05-30 0 0.760 0.750 0.760 0.740 0.760 2,891,000 2,174,660 0.7522 12.01 11.85 12.01 11.70 12.01 182,903 11.890 2.70%
2016-05-27 0 0.740 0.740 0.750 0.730 0.750 1,356,000 1,002,945 0.7396 11.70 11.70 11.85 11.54 11.85 85,789 11.691 1.37%
2016-05-26 0 0.730 0.730 0.740 0.730 0.750 1,556,000 1,148,710 0.7382 11.54 11.54 11.70 11.54 11.85 98,443 11.669 -1.35%
2016-05-25 0 0.740 0.740 0.750 0.730 0.760 4,298,500 3,206,035 0.7458 11.70 11.70 11.85 11.54 12.01 271,951 11.789 0.00%
2016-05-24 0 0.740 0.730 0.750 0.730 0.750 1,368,000 1,011,505 0.7394 11.70 11.54 11.85 11.54 11.85 86,549 11.687 0.00%
2016-05-23 0 0.740 0.740 0.750 0.740 0.770 3,153,000 2,365,420 0.7502 11.70 11.70 11.85 11.70 12.17 199,479 11.858 -3.90%
2016-05-20 0 0.770 0.760 0.770 0.750 0.770 1,439,000 1,093,520 0.7599 12.17 12.01 12.17 11.85 12.17 91,040 12.011 2.67%
2016-05-19 0 0.750 0.750 0.760 0.750 0.770 4,233,000 3,198,620 0.7556 11.85 11.85 12.01 11.85 12.17 267,807 11.944 -1.32%
2016-05-18 0 0.760 0.760 0.770 0.760 0.800 3,434,000 2,658,400 0.7741 12.01 12.01 12.17 12.01 12.64 217,257 12.236 -3.80%
2016-05-17 0 0.790 0.790 0.800 0.750 0.820 9,260,000 7,302,320 0.7886 12.49 12.49 12.64 11.85 12.96 585,847 12.465 3.95%
2016-05-16 0 0.760 0.760 0.770 0.750 0.810 10,301,000 7,883,930 0.7654 12.01 12.01 12.17 11.85 12.80 651,708 12.097 -6.17%
2016-05-13 0 0.810 0.810 0.820 0.800 0.830 4,281,000 3,487,420 0.8146 12.80 12.80 12.96 12.64 13.12 270,844 12.876 1.25%
2016-05-12 0 0.800 0.800 0.810 0.800 0.890 32,412,000 27,282,470 0.8417 12.64 12.64 12.80 12.64 14.07 2,050,592 13.305 -21.57%
2016-05-11 0 1.020 1.010 1.020 1.010 1.080 3,124,000 3,210,060 1.0275 16.12 15.96 16.12 15.96 17.07 197,644 16.242 -5.56%
2016-05-10 0 1.080 1.070 1.080 1.000 1.080 4,907,000 5,127,850 1.0450 17.07 16.91 17.07 15.81 17.07 310,448 16.518 3.85%
2016-05-09 0 1.040 1.030 1.040 0.980 1.150 10,347,000 10,645,610 1.0289 16.44 16.28 16.44 15.49 18.18 654,618 16.262 -5.45%
2016-05-06 0 1.100 1.090 1.100 1.090 1.230 8,501,000 9,742,250 1.1460 17.39 17.23 17.39 17.23 19.44 537,828 18.114 -11.29%
2016-05-05 0 1.240 1.220 1.240 1.220 1.240 2,636,000 3,245,550 1.2312 19.60 19.28 19.60 19.28 19.60 166,770 19.461 -0.80%
2016-05-04 0 1.250 1.230 1.250 1.230 1.250 2,234,000 2,775,580 1.2424 19.76 19.44 19.76 19.44 19.76 141,337 19.638 -0.79%
2016-05-03 0 1.260 1.250 1.260 1.250 1.280 1,703,000 2,147,310 1.2609 19.92 19.76 19.92 19.76 20.23 107,743 19.930 -1.56%
2016-04-29 0 1.280 1.270 1.290 1.270 1.290 1,272,000 1,629,390 1.2810 20.23 20.07 20.39 20.07 20.39 80,475 20.247 -1.54%
2016-04-28 0 1.300 1.290 1.300 1.250 1.340 9,386,500 12,217,570 1.3016 20.55 20.39 20.55 19.76 21.18 593,851 20.573 3.17%
2016-04-27 0 1.260 1.250 1.260 1.250 1.280 1,517,000 1,914,370 1.2619 19.92 19.76 19.92 19.76 20.23 95,975 19.947 -0.79%
2016-04-26 0 1.270 1.260 1.270 1.260 1.270 1,795,000 2,269,290 1.2642 20.07 19.92 20.07 19.92 20.07 113,563 19.983 0.79%
2016-04-25 0 1.260 1.260 1.270 1.250 1.280 1,980,000 2,497,530 1.2614 19.92 19.92 20.07 19.76 20.23 125,268 19.938 0.00%
2016-04-22 0 1.260 1.260 1.270 1.260 1.280 518,000 655,780 1.2660 19.92 19.92 20.07 19.92 20.23 32,772 20.010 -0.79%
2016-04-21 0 1.270 1.270 1.280 1.260 1.300 1,584,000 2,026,310 1.2792 20.07 20.07 20.23 19.92 20.55 100,214 20.220 -0.78%
2016-04-20 0 1.280 1.270 1.280 1.270 1.300 2,146,000 2,747,650 1.2804 20.23 20.07 20.23 20.07 20.55 135,770 20.238 -2.29%
2016-04-19 0 1.310 1.300 1.320 1.300 1.340 1,988,000 2,631,190 1.3235 20.71 20.55 20.86 20.55 21.18 125,774 20.920 -0.76%
2016-04-18 0 1.320 1.310 1.320 1.230 1.340 9,942,000 12,991,360 1.3067 20.86 20.71 20.86 19.44 21.18 628,995 20.654 5.60%
2016-04-15 0 1.250 1.240 1.250 1.180 1.250 10,075,000 12,228,050 1.2137 19.76 19.60 19.76 18.65 19.76 637,410 19.184 3.31%
2016-04-14 0 1.210 1.200 1.220 1.200 1.250 4,100,000 4,996,920 1.2188 19.13 18.97 19.28 18.97 19.76 259,392 19.264 -1.63%
2016-04-13 0 1.230 1.230 1.250 1.200 1.250 3,875,000 4,778,550 1.2332 19.44 19.44 19.76 18.97 19.76 245,158 19.492 3.36%
2016-04-12 0 1.190 1.190 1.200 1.190 1.230 3,770,000 4,537,450 1.2036 18.81 18.81 18.97 18.81 19.44 238,515 19.024 -2.46%
2016-04-11 0 1.220 1.210 1.220 1.210 1.220 1,478,990 1,799,208 1.2165 19.28 19.13 19.28 19.13 19.28 93,570 19.228 1.67%
2016-04-08 0 1.200 1.200 1.210 1.200 1.220 539,000 650,730 1.2073 18.97 18.97 19.13 18.97 19.28 34,101 19.083 0.00%
2016-04-07 0 1.200 1.200 1.210 1.200 1.220 660,000 799,420 1.2112 18.97 18.97 19.13 18.97 19.28 41,756 19.145 0.00%
2016-04-06 0 1.200 1.200 1.210 1.200 1.230 1,503,000 1,816,080 1.2083 18.97 18.97 19.13 18.97 19.44 95,089 19.099 -0.83%
2016-04-05 0 1.210 1.200 1.210 1.200 1.220 1,936,000 2,338,330 1.2078 19.13 18.97 19.13 18.97 19.28 122,484 19.091 -1.63%
2016-04-01 0 1.230 1.220 1.240 1.190 1.270 8,077,000 9,970,830 1.2345 19.44 19.28 19.60 18.81 20.07 511,003 19.512 -3.15%
2016-03-31 0 1.270 1.260 1.280 1.250 1.280 2,623,000 3,327,110 1.2684 20.07 19.92 20.23 19.76 20.23 165,948 20.049 1.60%
2016-03-30 0 1.250 1.250 1.260 1.250 1.270 1,855,000 2,325,490 1.2536 19.76 19.76 19.92 19.76 20.07 117,359 19.815 0.00%
2016-03-29 0 1.250 1.250 1.260 1.250 1.310 4,877,000 6,146,420 1.2603 19.76 19.76 19.92 19.76 20.71 308,550 19.920 -3.10%
2016-03-24 0 1.290 1.280 1.290 1.260 1.300 2,863,000 3,656,130 1.2770 20.39 20.23 20.39 19.92 20.55 181,132 20.185 -0.77%
2016-03-23 0 1.300 1.290 1.300 1.260 1.320 2,627,000 3,419,250 1.3016 20.55 20.39 20.55 19.92 20.86 166,201 20.573 -1.52%
2016-03-22 0 1.320 1.320 1.330 1.310 1.330 1,452,000 1,915,300 1.3191 20.86 20.86 21.02 20.71 21.02 91,863 20.850 0.00%
2016-03-21 0 1.320 1.300 1.320 1.300 1.330 1,763,000 2,316,740 1.3141 20.86 20.55 20.86 20.55 21.02 111,539 20.771 -0.75%
2016-03-18 0 1.330 1.330 1.340 1.320 1.350 1,440,000 1,910,320 1.3266 21.02 21.02 21.18 20.86 21.34 91,104 20.969 0.00%
2016-03-17 0 1.330 1.320 1.330 1.320 1.340 2,326,000 3,084,850 1.3262 21.02 20.86 21.02 20.86 21.18 147,158 20.963 -0.75%
2016-03-16 0 1.340 1.330 1.340 1.330 1.350 964,000 1,291,860 1.3401 21.18 21.02 21.18 21.02 21.34 60,989 21.182 0.00%
2016-03-15 0 1.340 1.340 1.350 1.320 1.350 3,757,000 5,032,740 1.3396 21.18 21.18 21.34 20.86 21.34 237,692 21.173 0.00%
2016-03-14 0 1.340 1.340 1.350 1.330 1.360 2,045,000 2,750,640 1.3451 21.18 21.18 21.34 21.02 21.50 129,380 21.260 0.00%
2016-03-11 0 1.340 1.340 1.350 1.300 1.380 9,073,000 12,269,550 1.3523 21.18 21.18 21.34 20.55 21.81 574,017 21.375 2.29%
2016-03-10 0 1.310 1.310 1.320 1.300 1.350 5,496,000 7,268,970 1.3226 20.71 20.71 20.86 20.55 21.34 347,712 20.905 -1.50%
2016-03-09 0 1.330 1.320 1.330 1.320 1.360 2,980,000 3,969,820 1.3322 21.02 20.86 21.02 20.86 21.50 188,534 21.056 0.00%
2016-03-08 0 1.330 1.330 1.340 1.310 1.350 4,583,000 6,114,490 1.3342 21.02 21.02 21.18 20.71 21.34 289,950 21.088 -2.21%
2016-03-07 0 1.360 1.360 1.370 1.350 1.390 4,656,500 6,362,640 1.3664 21.50 21.50 21.65 21.34 21.97 294,600 21.598 -0.73%
2016-03-04 0 1.370 1.360 1.370 1.360 1.440 9,001,000 12,455,300 1.3838 21.65 21.50 21.65 21.50 22.76 569,461 21.872 -3.52%
2016-03-03 0 1.420 1.430 1.440 1.400 1.490 18,766,000 27,178,360 1.4483 22.44 22.60 22.76 22.13 23.55 1,187,258 22.892 0.71%
2016-03-02 0 1.410 1.410 1.420 1.330 1.420 11,203,000 15,526,700 1.3859 22.29 22.29 22.44 21.02 22.44 708,774 21.906 6.02%
2016-03-01 0 1.330 1.330 1.340 1.280 1.360 8,145,000 10,724,660 1.3167 21.02 21.02 21.18 20.23 21.50 515,305 20.812 -2.21%
2016-02-29 0 1.360 1.350 1.360 1.350 1.360 3,186,000 4,312,370 1.3535 21.50 21.34 21.50 21.34 21.50 201,567 21.394 -0.73%
2016-02-26 0 1.370 1.360 1.370 1.350 1.380 2,409,000 3,289,210 1.3654 21.65 21.50 21.65 21.34 21.81 152,409 21.581 1.48%
2016-02-25 0 1.350 1.350 1.360 1.350 1.420 8,445,000 11,634,410 1.3777 21.34 21.34 21.50 21.34 22.44 534,285 21.776 -0.74%
2016-02-24 0 1.360 1.350 1.360 1.330 1.360 2,466,000 3,317,880 1.3455 21.50 21.34 21.50 21.02 21.50 156,015 21.266 0.00%
2016-02-23 0 1.360 1.350 1.360 1.350 1.370 2,229,000 3,029,390 1.3591 21.50 21.34 21.50 21.34 21.65 141,021 21.482 0.00%
2016-02-22 0 1.360 1.350 1.360 1.340 1.370 1,109,000 1,502,390 1.3547 21.50 21.34 21.50 21.18 21.65 70,162 21.413 0.00%
2016-02-19 0 1.360 1.350 1.360 1.330 1.370 2,641,000 3,562,460 1.3489 21.50 21.34 21.50 21.02 21.65 167,087 21.321 -0.73%
2016-02-18 0 1.370 1.370 1.380 1.310 1.380 7,636,000 10,301,960 1.3491 21.65 21.65 21.81 20.71 21.81 483,103 21.325 3.01%
2016-02-17 0 1.330 1.320 1.330 1.310 1.350 3,964,000 5,226,900 1.3186 21.02 20.86 21.02 20.71 21.34 250,788 20.842 0.00%
2016-02-16 0 1.330 1.320 1.330 1.310 1.360 8,716,000 11,659,630 1.3377 21.02 20.86 21.02 20.71 21.50 551,430 21.144 0.00%
2016-02-15 0 1.330 1.320 1.330 1.310 1.370 6,846,000 9,184,530 1.3416 21.02 20.86 21.02 20.71 21.65 433,122 21.205 2.31%
2016-02-12 0 1.300 1.290 1.300 1.290 1.330 10,072,000 13,186,730 1.3092 20.55 20.39 20.55 20.39 21.02 637,220 20.694 -2.99%
2016-02-11 0 1.340 1.330 1.340 1.300 1.360 9,696,000 12,829,280 1.3232 21.18 21.02 21.18 20.55 21.50 613,432 20.914 -1.47%
2016-02-05 0 1.360 1.360 1.370 1.290 1.430 41,170,000 56,134,230 1.3635 21.50 21.50 21.65 20.39 22.60 2,604,680 21.551 4.62%
2016-02-04 0 1.300 1.300 1.310 1.280 1.330 13,042,000 16,997,450 1.3033 20.55 20.55 20.71 20.23 21.02 825,121 20.600 0.78%
2016-02-03 0 1.290 1.280 1.290 1.220 1.330 22,771,500 29,254,325 1.2847 20.39 20.23 20.39 19.28 21.02 1,440,672 20.306 1.57%
2016-02-02 0 1.270 1.270 1.280 1.250 1.330 34,977,000 45,142,440 1.2906 20.07 20.07 20.23 19.76 21.02 2,212,871 20.400 3.25%
2016-02-01 0 1.230 1.220 1.230 1.080 1.230 61,969,500 72,259,155 1.1660 19.44 19.28 19.44 17.07 19.44 3,920,591 18.431 9.82%
2016-01-29 0 1.120 1.110 1.120 1.060 1.220 66,286,000 75,370,200 1.1370 17.70 17.54 17.70 16.75 19.28 4,193,680 17.972 24.44%
2016-01-28 1 - - - - - 0 0 - 14.23 - - - - 0 - 0.00%
2016-01-27 1 - - - - - 0 0 - 14.23 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 14.23 - - - - 0 - 0.00%
2016-01-25 0 0.900 0.900 0.910 0.880 0.900 2,054,000 1,835,870 0.8938 14.23 14.23 14.38 13.91 14.23 129,949 14.128 3.45%
2016-01-22 0 0.870 0.870 0.880 0.860 0.880 1,403,000 1,216,620 0.8672 13.75 13.75 13.91 13.59 13.91 88,763 13.706 2.35%
2016-01-21 0 0.850 0.840 0.850 0.840 0.890 1,888,000 1,618,850 0.8574 13.44 13.28 13.44 13.28 14.07 119,447 13.553 -3.41%
2016-01-20 0 0.880 0.890 0.900 0.870 0.920 1,387,000 1,229,990 0.8868 13.91 14.07 14.23 13.75 14.54 87,751 14.017 -3.30%
2016-01-19 0 0.910 0.910 0.920 0.900 0.940 3,236,005 2,977,484 0.9201 14.38 14.38 14.54 14.23 14.86 204,731 14.543 -2.15%
2016-01-18 0 0.930 0.910 0.930 0.870 0.950 4,800,000 4,424,920 0.9219 14.70 14.38 14.70 13.75 15.02 303,679 14.571 5.68%
2016-01-15 0 0.880 0.870 0.890 0.880 0.900 1,813,000 1,614,230 0.8904 13.91 13.75 14.07 13.91 14.23 114,702 14.073 0.00%
2016-01-14 0 0.880 0.870 0.880 0.850 0.880 731,000 637,410 0.8720 13.91 13.75 13.91 13.44 13.91 46,248 13.782 0.00%
2016-01-13 0 0.880 0.880 0.890 0.850 0.930 2,144,000 1,904,280 0.8882 13.91 13.91 14.07 13.44 14.70 135,643 14.039 4.76%
2016-01-12 0 0.840 0.840 0.850 0.840 0.860 1,563,000 1,322,470 0.8461 13.28 13.28 13.44 13.28 13.59 98,885 13.374 -1.18%
2016-01-11 0 0.850 0.850 0.860 0.840 0.860 1,303,000 1,110,660 0.8524 13.44 13.44 13.59 13.28 13.59 82,436 13.473 -3.41%
2016-01-08 0 0.880 0.880 0.890 0.870 0.890 1,298,000 1,138,050 0.8768 13.91 13.91 14.07 13.75 14.07 82,120 13.858 0.00%
2016-01-07 0 0.880 0.870 0.880 0.860 0.880 1,073,000 936,600 0.8729 13.91 13.75 13.91 13.59 13.91 67,885 13.797 -2.22%
2016-01-06 0 0.900 0.890 0.900 0.870 0.910 1,641,000 1,442,240 0.8789 14.23 14.07 14.23 13.75 14.38 103,820 13.892 1.12%
2016-01-05 0 0.890 0.890 0.900 0.880 0.910 1,596,000 1,432,010 0.8972 14.07 14.07 14.23 13.91 14.38 100,973 14.182 0.00%
2016-01-04 0 0.890 0.900 0.910 0.890 0.930 1,682,000 1,516,850 0.9018 14.07 14.23 14.38 14.07 14.70 106,414 14.254 -5.32%
2015-12-31 0 0.940 0.930 0.940 0.920 0.940 191,000 177,630 0.9300 14.86 14.70 14.86 14.54 14.86 12,084 14.700 0.00%
2015-12-30 0 0.940 0.910 0.940 0.920 0.950 3,087,000 2,879,750 0.9329 14.86 14.38 14.86 14.54 15.02 195,304 14.745 0.00%
2015-12-29 0 0.940 0.930 0.940 0.930 0.970 3,034,000 2,882,550 0.9501 14.86 14.70 14.86 14.70 15.33 191,950 15.017 -1.05%
2015-12-28 0 0.950 0.940 0.950 0.940 0.990 3,583,000 3,424,210 0.9557 15.02 14.86 15.02 14.86 15.65 226,684 15.106 -4.04%
2015-12-24 0 0.990 0.970 0.990 0.970 1.010 990,000 971,630 0.9814 15.65 15.33 15.65 15.33 15.96 62,634 15.513 -1.00%
2015-12-23 0 1.000 0.990 1.000 0.970 1.020 5,267,000 5,194,790 0.9863 15.81 15.65 15.81 15.33 16.12 333,224 15.589 -1.96%
2015-12-22 0 1.020 1.010 1.020 0.970 1.090 35,474,000 37,140,830 1.0470 16.12 15.96 16.12 15.33 17.23 2,244,314 16.549 6.25%
2015-12-21 0 0.960 0.960 0.970 0.950 0.980 2,275,000 2,203,340 0.9685 15.17 15.17 15.33 15.02 15.49 143,931 15.308 -1.03%
2015-12-18 0 0.970 0.960 0.970 0.930 0.980 4,725,000 4,546,360 0.9622 15.33 15.17 15.33 14.70 15.49 298,934 15.209 4.30%
2015-12-17 0 0.930 0.920 0.930 0.920 0.960 4,293,000 4,020,180 0.9365 14.70 14.54 14.70 14.54 15.17 271,603 14.802 -4.12%
2015-12-16 0 0.970 0.960 0.970 0.960 1.040 7,485,000 7,439,390 0.9939 15.33 15.17 15.33 15.17 16.44 473,549 15.710 -3.00%
2015-12-15 0 1.000 0.990 1.000 0.930 1.050 28,216,000 28,428,250 1.0075 15.81 15.65 15.81 14.70 16.60 1,785,126 15.925 7.53%
2015-12-14 0 0.930 0.930 0.940 0.840 0.960 6,264,000 5,711,970 0.9119 14.70 14.70 14.86 13.28 15.17 396,301 14.413 12.05%
2015-12-11 0 0.830 0.830 0.860 0.830 0.850 1,403,000 1,175,860 0.8381 13.12 13.12 13.59 13.12 13.44 88,763 13.247 -3.49%
2015-12-10 0 0.860 0.850 0.880 0.860 0.880 304,000 264,000 0.8684 13.59 13.44 13.91 13.59 13.91 19,233 13.726 0.00%
2015-12-09 0 0.860 0.850 0.870 0.860 0.860 250,000 215,000 0.8600 13.59 13.44 13.75 13.59 13.59 15,817 13.593 0.00%
2015-12-08 0 0.860 0.860 0.880 0.860 0.870 536,000 464,200 0.8660 13.59 13.59 13.91 13.59 13.75 33,911 13.689 -1.15%
2015-12-07 0 0.870 0.870 0.880 0.860 0.880 872,000 755,940 0.8669 13.75 13.75 13.91 13.59 13.91 55,168 13.702 -1.14%
2015-12-04 0 0.880 0.880 0.890 0.860 0.890 747,000 656,170 0.8784 13.91 13.91 14.07 13.59 14.07 47,260 13.884 -1.12%
2015-12-03 0 0.890 0.890 0.900 0.890 0.910 205,000 183,950 0.8973 14.07 14.07 14.23 14.07 14.38 12,970 14.183 -1.11%
2015-12-02 0 0.900 0.890 0.900 0.880 0.900 558,000 497,460 0.8915 14.23 14.07 14.23 13.91 14.23 35,303 14.091 1.12%
2015-12-01 0 0.890 0.870 0.890 0.870 0.890 613,000 539,670 0.8804 14.07 13.75 14.07 13.75 14.07 38,782 13.915 1.14%
2015-11-30 0 0.880 0.880 0.890 0.870 0.900 548,500 485,140 0.8845 13.91 13.91 14.07 13.75 14.23 34,702 13.980 1.15%
2015-11-27 0 0.870 0.870 0.890 0.870 0.900 1,446,000 1,281,100 0.8860 13.75 13.75 14.07 13.75 14.23 91,483 14.004 -4.40%
2015-11-26 0 0.910 0.900 0.910 0.900 0.920 1,559,000 1,410,890 0.9050 14.38 14.23 14.38 14.23 14.54 98,632 14.305 1.11%
2015-11-25 0 0.900 0.900 0.910 0.890 0.930 1,412,000 1,279,100 0.9059 14.23 14.23 14.38 14.07 14.70 89,332 14.318 -1.10%
2015-11-24 0 0.910 0.900 0.910 0.890 0.910 1,209,000 1,089,550 0.9012 14.38 14.23 14.38 14.07 14.38 76,489 14.245 0.00%
2015-11-23 0 0.910 0.900 0.920 0.890 0.940 1,754,000 1,589,380 0.9061 14.38 14.23 14.54 14.07 14.86 110,969 14.323 -2.15%
2015-11-20 0 0.930 0.920 0.930 0.920 0.950 1,250,000 1,162,500 0.9300 14.70 14.54 14.70 14.54 15.02 79,083 14.700 -1.06%
2015-11-19 0 0.940 0.920 0.940 0.920 0.970 3,512,000 3,281,870 0.9345 14.86 14.54 14.86 14.54 15.33 222,192 14.770 -2.08%
2015-11-18 0 0.960 0.950 0.960 0.890 0.970 3,650,000 3,420,560 0.9371 15.17 15.02 15.17 14.07 15.33 230,923 14.813 6.67%
2015-11-17 0 0.900 0.890 0.900 0.890 0.920 380,000 342,470 0.9012 14.23 14.07 14.23 14.07 14.54 24,041 14.245 0.00%
2015-11-16 0 0.900 0.890 0.900 0.900 0.930 838,000 755,280 0.9013 14.23 14.07 14.23 14.23 14.70 53,017 14.246 -4.26%
2015-11-13 0 0.940 0.930 0.940 0.920 0.940 354,000 329,130 0.9297 14.86 14.70 14.86 14.54 14.86 22,396 14.696 0.00%
2015-11-12 0 0.940 0.930 0.940 0.940 0.970 809,000 763,400 0.9436 14.86 14.70 14.86 14.86 15.33 51,183 14.915 -1.05%
2015-11-11 0 0.950 0.950 0.960 0.930 0.970 1,539,000 1,464,960 0.9519 15.02 15.02 15.17 14.70 15.33 97,367 15.046 -1.04%
2015-11-10 0 0.960 0.950 0.960 0.940 1.020 12,783,000 12,668,170 0.9910 15.17 15.02 15.17 14.86 16.12 808,735 15.664 4.35%
2015-11-09 0 0.920 0.910 0.920 0.870 0.960 2,828,000 2,614,660 0.9246 14.54 14.38 14.54 13.75 15.17 178,918 14.614 4.55%
2015-11-06 0 0.880 0.880 0.890 0.870 0.890 493,000 433,880 0.8801 13.91 13.91 14.07 13.75 14.07 31,190 13.911 0.00%
2015-11-05 0 0.880 0.880 0.890 0.870 0.910 941,000 832,250 0.8844 13.91 13.91 14.07 13.75 14.38 59,534 13.979 1.15%
2015-11-04 0 0.870 0.870 0.880 0.840 0.910 1,896,000 1,672,890 0.8823 13.75 13.75 13.91 13.28 14.38 119,953 13.946 2.35%
2015-11-03 0 0.850 0.850 0.860 0.840 0.880 2,096,000 1,799,810 0.8587 13.44 13.44 13.59 13.28 13.91 132,606 13.573 -2.30%
2015-11-02 0 0.870 0.860 0.870 0.860 0.930 2,105,000 1,860,620 0.8839 13.75 13.59 13.75 13.59 14.70 133,176 13.971 -6.45%
2015-10-30 0 0.930 0.920 0.930 0.920 0.960 563,000 524,150 0.9310 14.70 14.54 14.70 14.54 15.17 35,619 14.715 -1.06%
2015-10-29 0 0.940 0.930 0.950 0.920 0.960 1,362,000 1,282,550 0.9417 14.86 14.70 15.02 14.54 15.17 86,169 14.884 -1.05%
2015-10-28 0 0.950 0.940 0.950 0.940 0.960 880,000 835,920 0.9499 15.02 14.86 15.02 14.86 15.17 55,674 15.014 -2.06%
2015-10-27 0 0.970 0.950 0.970 0.950 0.990 1,442,000 1,392,530 0.9657 15.33 15.02 15.33 15.02 15.65 91,230 15.264 -2.02%
2015-10-26 0 0.990 0.980 0.990 0.980 0.990 443,000 436,040 0.9843 15.65 15.49 15.65 15.49 15.65 28,027 15.558 1.02%
2015-10-23 0 0.980 0.980 1.000 0.980 1.000 524,000 518,130 0.9888 15.49 15.49 15.81 15.49 15.81 33,152 15.629 0.00%
2015-10-22 0 0.980 0.980 0.990 0.980 1.000 597,000 588,950 0.9865 15.49 15.49 15.65 15.49 15.81 37,770 15.593 -1.01%
2015-10-20 0 0.990 0.990 1.000 0.970 0.990 239,000 235,540 0.9855 15.65 15.65 15.81 15.33 15.65 15,121 15.577 0.00%
2015-10-19 0 0.990 0.980 0.990 0.990 1.000 469,000 466,890 0.9955 15.65 15.49 15.65 15.65 15.81 29,672 15.735 1.02%
2015-10-16 0 0.980 0.980 1.000 0.980 1.000 1,115,000 1,105,840 0.9918 15.49 15.49 15.81 15.49 15.81 70,542 15.676 -1.01%
2015-10-15 0 0.990 0.990 1.000 0.990 1.030 3,612,000 3,619,150 1.0020 15.65 15.65 15.81 15.65 16.28 228,518 15.837 -2.94%
2015-10-14 0 1.020 1.020 1.030 1.020 1.040 1,883,000 1,932,030 1.0260 16.12 16.12 16.28 16.12 16.44 119,131 16.218 -1.92%
2015-10-13 0 1.040 1.020 1.040 1.020 1.040 591,000 603,640 1.0214 16.44 16.12 16.44 16.12 16.44 37,390 16.144 0.97%
2015-10-12 0 1.030 1.020 1.030 1.000 1.040 2,331,000 2,378,900 1.0205 16.28 16.12 16.28 15.81 16.44 147,474 16.131 -1.90%
2015-10-09 0 1.050 1.040 1.050 1.030 1.060 1,399,000 1,469,680 1.0505 16.60 16.44 16.60 16.28 16.75 88,510 16.605 0.96%
2015-10-08 0 1.040 1.030 1.050 1.030 1.070 1,422,000 1,487,170 1.0458 16.44 16.28 16.60 16.28 16.91 89,965 16.531 -1.89%
2015-10-07 0 1.060 1.050 1.060 1.030 1.060 2,604,000 2,724,160 1.0461 16.75 16.60 16.75 16.28 16.75 164,746 16.536 0.00%
2015-10-06 0 1.060 1.060 1.070 1.000 1.110 11,931,000 12,813,030 1.0739 16.75 16.75 16.91 15.81 17.54 754,832 16.975 4.95%
2015-10-05 0 1.010 0.990 1.010 0.990 1.030 1,440,000 1,458,230 1.0127 15.96 15.65 15.96 15.65 16.28 91,104 16.006 -0.98%
2015-10-02 0 1.020 1.010 1.020 0.990 1.040 1,704,000 1,735,390 1.0184 16.12 15.96 16.12 15.65 16.44 107,806 16.097 3.03%
2015-09-30 0 0.990 0.980 0.990 0.970 1.000 837,000 822,140 0.9822 15.65 15.49 15.65 15.33 15.81 52,954 15.526 0.00%
2015-09-29 0 0.990 0.990 1.000 0.960 1.000 1,504,000 1,481,520 0.9851 15.65 15.65 15.81 15.17 15.81 95,153 15.570 -1.00%
2015-09-25 0 1.000 0.990 1.000 0.990 1.020 1,562,000 1,562,850 1.0005 15.81 15.65 15.81 15.65 16.12 98,822 15.815 -0.99%
2015-09-24 0 1.010 0.990 1.010 0.990 1.010 408,000 406,980 0.9975 15.96 15.65 15.96 15.65 15.96 25,813 15.767 0.00%
2015-09-23 0 1.010 1.000 1.010 0.990 1.020 2,198,000 2,195,090 0.9987 15.96 15.81 15.96 15.65 16.12 139,060 15.785 -1.94%
2015-09-22 0 1.030 1.020 1.030 1.010 1.060 4,534,000 4,693,270 1.0351 16.28 16.12 16.28 15.96 16.75 286,850 16.361 3.00%
2015-09-21 0 1.000 1.000 1.010 0.990 1.020 1,425,000 1,433,060 1.0057 15.81 15.81 15.96 15.65 16.12 90,155 15.896 -1.96%
2015-09-18 0 1.020 1.010 1.030 1.010 1.050 1,823,000 1,871,980 1.0269 16.12 15.96 16.28 15.96 16.60 115,335 16.231 -0.97%
2015-09-17 0 1.030 1.010 1.030 1.000 1.040 2,484,000 2,534,220 1.0202 16.28 15.96 16.28 15.81 16.44 157,154 16.126 -0.96%
2015-09-16 0 1.040 1.040 1.050 1.030 1.050 1,376,000 1,431,550 1.0404 16.44 16.44 16.60 16.28 16.60 87,055 16.444 0.00%
2015-09-15 0 1.040 1.030 1.040 1.020 1.050 2,019,000 2,090,780 1.0356 16.44 16.28 16.44 16.12 16.60 127,735 16.368 0.97%
2015-09-14 0 1.030 1.030 1.040 1.030 1.090 3,393,000 3,599,340 1.0608 16.28 16.28 16.44 16.28 17.23 214,663 16.767 -4.63%
2015-09-11 0 1.080 1.070 1.080 1.060 1.160 11,456,000 12,766,780 1.1144 17.07 16.91 17.07 16.75 18.34 724,781 17.615 1.89%
2015-09-10 0 1.060 1.050 1.060 1.050 1.080 1,931,000 2,047,830 1.0605 16.75 16.60 16.75 16.60 17.07 122,168 16.762 -1.85%
2015-09-09 0 1.080 1.060 1.080 1.050 1.110 7,013,000 7,525,470 1.0731 17.07 16.75 17.07 16.60 17.54 443,688 16.961 -1.82%
2015-09-08 0 1.100 1.090 1.100 1.070 1.120 8,037,500 8,775,920 1.0919 17.39 17.23 17.39 16.91 17.70 508,504 17.258 0.92%
2015-09-07 0 1.090 1.080 1.090 1.010 1.090 10,411,000 11,161,370 1.0721 17.23 17.07 17.23 15.96 17.23 658,667 16.945 6.86%
2015-09-04 0 1.020 1.020 1.030 1.020 1.130 10,175,000 10,866,790 1.0680 16.12 16.12 16.28 16.12 17.86 643,736 16.881 -8.93%
2015-09-02 0 1.120 1.110 1.120 1.000 1.120 23,086,000 24,704,750 1.0701 17.70 17.54 17.70 15.81 17.70 1,460,569 16.914 6.67%
2015-09-01 0 1.050 1.040 1.050 1.040 1.180 25,235,000 28,053,290 1.1117 16.60 16.44 16.60 16.44 18.65 1,596,529 17.571 -5.41%
2015-08-31 0 1.110 1.110 1.120 0.880 1.120 33,884,000 34,845,160 1.0284 17.54 17.54 17.70 13.91 17.70 2,143,721 16.255 26.14%
2015-08-28 0 0.880 0.880 0.900 0.880 0.920 2,122,000 1,904,410 0.8975 13.91 13.91 14.23 13.91 14.54 134,251 14.185 -2.22%
2015-08-27 0 0.900 0.900 0.910 0.870 0.910 3,611,000 3,205,100 0.8876 14.23 14.23 14.38 13.75 14.38 228,455 14.029 4.65%
2015-08-26 0 0.860 0.850 0.860 0.850 0.930 8,732,000 7,708,910 0.8828 13.59 13.44 13.59 13.44 14.70 552,443 13.954 -4.44%
2015-08-25 0 0.900 0.900 0.910 0.800 0.930 12,887,000 11,149,860 0.8652 14.23 14.23 14.38 12.64 14.70 815,315 13.676 9.76%
2015-08-24 0 0.820 0.810 0.820 0.790 0.860 10,694,000 8,836,020 0.8263 12.96 12.80 12.96 12.49 13.59 676,571 13.060 -5.75%
2015-08-21 0 0.870 0.860 0.870 0.830 0.900 8,434,000 7,220,490 0.8561 13.75 13.59 13.75 13.12 14.23 533,589 13.532 -3.33%
2015-08-20 0 0.900 0.900 0.910 0.890 1.020 10,506,000 9,880,840 0.9405 14.23 14.23 14.38 14.07 16.12 664,677 14.866 -11.76%
2015-08-19 0 1.020 1.020 1.040 1.020 1.070 9,872,000 10,228,130 1.0361 16.12 16.12 16.44 16.12 16.91 624,566 16.376 -2.86%
2015-08-18 0 1.050 1.050 1.060 1.050 1.130 6,761,000 7,392,150 1.0934 16.60 16.60 16.75 16.60 17.86 427,744 17.282 0.00%
2015-08-17 0 1.050 1.050 1.060 1.020 1.070 5,018,000 5,241,820 1.0446 16.60 16.60 16.75 16.12 16.91 317,471 16.511 -1.87%
2015-08-14 0 1.070 1.070 1.080 1.040 1.100 2,585,000 2,769,260 1.0713 16.91 16.91 17.07 16.44 17.39 163,544 16.933 -2.73%
2015-08-13 0 1.100 1.090 1.100 1.070 1.130 4,252,000 4,676,130 1.0997 17.39 17.23 17.39 16.91 17.86 269,009 17.383 0.92%
2015-08-12 0 1.090 1.080 1.090 1.070 1.170 10,066,000 11,170,370 1.1097 17.23 17.07 17.23 16.91 18.49 636,840 17.540 -6.84%
2015-08-11 0 1.170 1.160 1.170 1.150 1.270 11,048,500 13,548,710 1.2263 18.49 18.34 18.49 18.18 20.07 698,999 19.383 -3.31%
2015-08-10 0 1.210 1.200 1.210 1.110 1.260 14,269,000 17,068,980 1.1962 19.13 18.97 19.13 17.54 19.92 902,749 18.908 7.08%
2015-08-07 0 1.130 1.120 1.130 1.100 1.180 4,926,000 5,661,710 1.1494 17.86 17.70 17.86 17.39 18.65 311,651 18.167 0.89%
2015-08-06 0 1.120 1.110 1.120 1.100 1.140 2,416,000 2,707,840 1.1208 17.70 17.54 17.70 17.39 18.02 152,852 17.715 -2.61%
2015-08-05 0 1.150 1.150 1.160 1.110 1.180 7,209,000 8,262,800 1.1462 18.18 18.18 18.34 17.54 18.65 456,088 18.117 2.68%
2015-08-04 0 1.120 1.120 1.130 1.050 1.200 10,475,000 11,994,500 1.1451 17.70 17.70 17.86 16.60 18.97 662,716 18.099 3.70%
2015-08-03 0 1.080 1.070 1.080 1.070 1.170 7,841,000 8,647,910 1.1029 17.07 16.91 17.07 16.91 18.49 496,072 17.433 -8.47%
2015-07-31 0 1.180 1.160 1.180 1.150 1.240 14,596,000 17,156,450 1.1754 18.65 18.34 18.65 18.18 19.60 923,437 18.579 -2.48%
2015-07-30 0 1.210 1.210 1.220 1.210 1.380 40,145,000 50,991,490 1.2702 19.13 19.13 19.28 19.13 21.81 2,539,832 20.077 -10.37%
2015-07-29 0 1.350 1.320 1.330 1.270 1.430 59,465,000 81,415,540 1.3691 21.34 20.86 21.02 20.07 22.60 3,762,140 21.641 5.47%
2015-07-28 0 1.280 1.280 1.290 1.160 1.360 49,494,000 63,670,980 1.2864 20.23 20.23 20.39 18.34 21.50 3,131,310 20.334 4.07%
2015-07-27 0 1.230 1.200 1.210 1.060 1.300 59,734,500 71,745,130 1.2011 19.44 18.97 19.13 16.75 20.55 3,779,190 18.984 4.24%
2015-07-24 0 1.180 1.170 1.180 1.000 1.280 91,897,000 107,825,800 1.1733 18.65 18.49 18.65 15.81 20.23 5,813,997 18.546 9.26%
2015-07-23 0 1.080 1.060 1.070 0.790 1.080 60,142,500 59,767,275 0.9938 17.07 16.75 16.91 12.49 17.07 3,805,003 15.708 36.71%
2015-07-22 0 0.790 0.790 0.800 0.780 0.800 2,956,000 2,338,680 0.7912 12.49 12.49 12.64 12.33 12.64 187,016 12.505 -2.47%
2015-07-21 0 0.810 0.800 0.810 0.790 0.850 3,862,000 3,171,630 0.8212 12.80 12.64 12.80 12.49 13.44 244,335 12.981 1.25%
2015-07-20 0 0.800 0.800 0.810 0.780 0.820 3,031,000 2,431,500 0.8022 12.64 12.64 12.80 12.33 12.96 191,761 12.680 -2.44%
2015-07-17 0 0.820 0.800 0.820 0.780 0.860 9,730,000 7,866,990 0.8085 12.96 12.64 12.96 12.33 13.59 615,583 12.780 2.50%
2015-07-16 0 0.800 0.790 0.800 0.760 0.830 19,140,000 15,071,730 0.7874 12.64 12.49 12.64 12.01 13.12 1,210,920 12.447 -3.61%
2015-07-15 0 0.830 0.820 0.830 0.800 0.900 9,028,000 7,597,450 0.8415 13.12 12.96 13.12 12.64 14.23 571,170 13.302 -8.79%
2015-07-14 0 0.910 0.900 0.920 0.870 0.920 3,077,000 2,771,810 0.9008 14.38 14.23 14.54 13.75 14.54 194,671 14.238 2.25%
2015-07-13 0 0.890 0.890 0.910 0.860 0.930 8,072,000 7,197,350 0.8916 14.07 14.07 14.38 13.59 14.70 510,687 14.093 -1.11%
2015-07-10 0 0.900 0.900 0.910 0.690 0.910 10,490,000 8,492,850 0.8096 14.23 14.23 14.38 10.91 14.38 663,665 12.797 20.00%
2015-07-09 0 0.750 0.750 0.760 0.600 0.760 7,666,000 5,423,300 0.7074 11.85 11.85 12.01 9.484 12.01 485,001 11.182 29.31%
2015-07-08 0 0.580 0.580 0.610 0.540 0.650 7,876,500 4,706,535 0.5975 9.168 9.168 9.642 8.535 10.27 498,318 9.4448 -15.94%
2015-07-07 0 0.690 0.690 0.700 0.680 0.790 6,356,500 4,531,170 0.7128 10.91 10.91 11.06 10.75 12.49 402,153 11.267 -12.66%
2015-07-06 0 0.790 0.770 0.790 0.720 0.850 12,633,000 9,660,530 0.7647 12.49 12.17 12.49 11.38 13.44 799,245 12.087 -5.95%
2015-07-03 0 0.840 0.840 0.850 0.840 0.910 10,557,000 9,179,550 0.8695 13.28 13.28 13.44 13.28 14.38 667,904 13.744 -6.67%
2015-07-02 0 0.900 0.890 0.900 0.900 0.950 6,421,000 5,872,000 0.9145 14.23 14.07 14.23 14.23 15.02 406,234 14.455 -4.26%
2015-06-30 0 0.940 0.930 0.940 0.890 0.960 8,355,000 7,641,080 0.9146 14.86 14.70 14.86 14.07 15.17 528,591 14.456 0.00%
2015-06-29 0 0.940 0.920 0.940 0.910 1.050 15,568,000 14,834,010 0.9529 14.86 14.54 14.86 14.38 16.60 984,932 15.061 -8.74%
2015-06-26 0 1.030 1.020 1.030 1.000 1.190 25,683,000 27,407,500 1.0671 16.28 16.12 16.28 15.81 18.81 1,624,872 16.867 -12.71%
2015-06-25 0 1.180 1.180 1.190 1.150 1.220 4,516,000 5,303,820 1.1745 18.65 18.65 18.81 18.18 19.28 285,711 18.564 -0.84%
2015-06-24 0 1.190 1.190 1.200 1.170 1.210 3,398,000 4,042,220 1.1896 18.81 18.81 18.97 18.49 19.13 214,979 18.803 1.71%
2015-06-23 0 1.170 1.170 1.200 1.150 1.220 7,234,000 8,527,710 1.1788 18.49 18.49 18.97 18.18 19.28 457,670 18.633 -4.88%
2015-06-22 0 1.230 1.210 1.230 1.210 1.250 2,405,000 2,946,400 1.2251 19.44 19.13 19.44 19.13 19.76 152,156 19.364 2.50%
2015-06-19 0 1.200 1.200 1.210 1.200 1.270 4,715,000 5,798,390 1.2298 18.97 18.97 19.13 18.97 20.07 298,301 19.438 -5.51%
2015-06-18 0 1.270 1.270 1.280 1.220 1.290 7,605,500 9,587,840 1.2606 20.07 20.07 20.23 19.28 20.39 481,173 19.926 3.25%
2015-06-17 0 1.230 1.220 1.240 1.150 1.310 16,714,000 20,244,500 1.2112 19.44 19.28 19.60 18.18 20.71 1,057,436 19.145 -4.65%
2015-06-16 0 1.290 1.280 1.290 1.270 1.360 16,164,500 21,027,475 1.3008 20.39 20.23 20.39 20.07 21.50 1,022,671 20.561 -5.15%
2015-06-15 0 1.360 1.350 1.360 1.110 1.370 121,415,592 153,928,406 1.2678 21.50 21.34 21.50 17.54 21.65 7,681,534 20.039 -26.49%
2015-06-12 0 1.850 1.830 1.850 1.710 1.940 31,105,000 58,116,330 1.8684 29.24 28.93 29.24 27.03 30.66 1,967,903 29.532 8.82%
2015-06-11 0 1.700 1.690 1.700 1.680 1.720 2,655,500 4,507,900 1.6976 26.87 26.71 26.87 26.55 27.19 168,004 26.832 0.00%
2015-06-10 0 1.700 1.700 1.720 1.670 1.750 5,599,000 9,612,570 1.7168 26.87 26.87 27.19 26.40 27.66 354,229 27.137 0.00%
2015-06-09 0 1.700 1.690 1.700 1.680 1.750 10,482,000 18,003,600 1.7176 26.87 26.71 26.87 26.55 27.66 663,159 27.148 0.59%
2015-06-08 0 1.690 1.680 1.690 1.690 1.750 5,741,000 9,884,700 1.7218 26.71 26.55 26.71 26.71 27.66 363,213 27.215 -2.87%
2015-06-05 0 1.740 1.740 1.750 1.700 1.750 5,281,500 9,111,160 1.7251 27.50 27.50 27.66 26.87 27.66 334,142 27.267 -0.57%
2015-06-04 0 1.750 1.740 1.750 1.710 1.770 4,502,000 7,798,610 1.7323 27.66 27.50 27.66 27.03 27.98 284,826 27.380 -1.13%
2015-06-03 0 1.770 1.770 1.780 1.740 1.780 5,750,000 10,141,930 1.7638 27.98 27.98 28.13 27.50 28.13 363,782 27.879 0.00%
2015-06-02 0 1.770 1.770 1.780 1.720 1.780 8,025,500 14,096,360 1.7564 27.98 27.98 28.13 27.19 28.13 507,745 27.763 1.72%
2015-06-01 0 1.740 1.740 1.750 1.700 1.800 8,079,000 14,227,060 1.7610 27.50 27.50 27.66 26.87 28.45 511,130 27.835 0.00%
2015-05-29 0 1.740 1.740 1.760 1.690 1.780 3,479,500 6,078,950 1.7471 27.50 27.50 27.82 26.71 28.13 220,136 27.615 2.35%
2015-05-28 0 1.700 1.700 1.710 1.650 1.790 5,784,000 9,889,740 1.7098 26.87 26.87 27.03 26.08 28.29 365,933 27.026 -2.86%
2015-05-27 0 1.750 1.750 1.770 1.710 1.780 5,089,000 8,915,070 1.7518 27.66 27.66 27.98 27.03 28.13 321,963 27.690 -2.23%
2015-05-26 0 1.790 1.780 1.790 1.770 1.810 8,468,500 15,097,010 1.7827 28.29 28.13 28.29 27.98 28.61 535,772 28.178 -0.56%
2015-05-22 0 1.800 1.790 1.810 1.650 1.810 9,250,000 16,238,340 1.7555 28.45 28.29 28.61 26.08 28.61 585,215 27.748 2.27%
2015-05-21 0 1.760 1.760 1.770 1.710 1.850 13,711,005 24,440,888 1.7826 27.82 27.82 27.98 27.03 29.24 867,447 28.176 2.92%
2015-05-20 0 1.710 1.700 1.710 1.530 1.740 17,540,500 29,043,610 1.6558 27.03 26.87 27.03 24.18 27.50 1,109,725 26.172 11.04%
2015-05-19 0 1.540 1.540 1.550 1.500 1.580 8,951,000 13,682,790 1.5286 24.34 24.34 24.50 23.71 24.97 566,298 24.162 -0.65%
2015-05-18 0 1.550 1.550 1.560 1.450 1.660 22,841,500 35,210,595 1.5415 24.50 24.50 24.66 22.92 26.24 1,445,101 24.365 -1.27%
2015-05-15 0 1.570 1.570 1.580 1.550 1.700 25,648,000 41,256,670 1.6086 24.82 24.82 24.97 24.50 26.87 1,622,658 25.425 -4.27%
2015-05-14 0 1.640 1.640 1.650 1.590 1.710 21,099,000 34,316,680 1.6265 25.92 25.92 26.08 25.13 27.03 1,334,859 25.708 -3.53%
2015-05-13 0 1.700 1.690 1.710 1.640 1.750 8,686,000 14,728,300 1.6956 26.87 26.71 27.03 25.92 27.66 549,532 26.802 0.00%
2015-05-12 0 1.700 1.670 1.700 1.640 1.810 18,091,000 31,286,600 1.7294 26.87 26.40 26.87 25.92 28.61 1,144,553 27.335 3.03%
2015-05-11 0 1.650 1.600 1.650 1.550 1.970 27,620,000 49,167,755 1.7802 26.08 25.29 26.08 24.50 31.14 1,747,419 28.137 -12.23%
2015-05-08 0 1.880 1.880 1.890 1.860 1.910 7,283,000 13,697,980 1.8808 29.72 29.72 29.87 29.40 30.19 460,770 29.728 2.17%
2015-05-07 0 1.840 1.830 1.840 1.820 1.930 5,918,000 10,938,010 1.8483 29.08 28.93 29.08 28.77 30.51 374,411 29.214 -3.16%
2015-05-06 0 1.900 1.890 1.910 1.830 1.950 14,259,000 27,076,940 1.8989 30.03 29.87 30.19 28.93 30.82 902,116 30.015 -0.52%
2015-05-05 0 1.910 1.910 1.920 1.800 1.990 15,620,000 29,707,380 1.9019 30.19 30.19 30.35 28.45 31.45 988,222 30.061 -2.05%
2015-05-04 0 1.950 1.930 1.950 1.730 1.970 27,713,000 51,387,390 1.8543 30.82 30.51 30.82 27.34 31.14 1,753,303 29.309 12.07%
2015-04-30 0 1.740 1.730 1.740 1.680 1.760 6,824,000 11,748,960 1.7217 27.50 27.34 27.50 26.55 27.82 431,730 27.214 1.16%
2015-04-29 0 1.720 1.720 1.730 1.670 1.770 12,166,000 20,916,940 1.7193 27.19 27.19 27.34 26.40 27.98 769,700 27.175 -1.15%
2015-04-28 0 1.740 1.730 1.740 1.600 1.820 31,172,600 54,461,004 1.7471 27.50 27.34 27.50 25.29 28.77 1,972,180 27.615 8.75%
2015-04-27 0 1.600 1.590 1.600 1.590 1.620 3,979,500 6,387,670 1.6051 25.29 25.13 25.29 25.13 25.61 251,769 25.371 -0.62%
2015-04-24 0 1.610 1.600 1.610 1.550 1.610 4,563,000 7,248,620 1.5886 25.45 25.29 25.45 24.50 25.45 288,685 25.109 1.90%
2015-04-23 0 1.580 1.580 1.590 1.550 1.640 7,858,000 12,479,690 1.5882 24.97 24.97 25.13 24.50 25.92 497,148 25.103 -1.25%
2015-04-22 0 1.600 1.590 1.600 1.540 1.690 20,143,000 31,969,850 1.5871 25.29 25.13 25.29 24.34 26.71 1,274,376 25.087 -3.61%
2015-04-21 0 1.660 1.650 1.680 1.480 1.770 33,944,500 56,449,245 1.6630 26.24 26.08 26.55 23.39 27.98 2,147,548 26.285 12.16%
2015-04-20 0 1.480 1.480 1.490 1.480 1.540 11,603,500 17,466,650 1.5053 23.39 23.39 23.55 23.39 24.34 734,112 23.793 -3.90%
2015-04-17 0 1.540 1.530 1.540 1.500 1.570 14,520,000 22,339,840 1.5386 24.34 24.18 24.34 23.71 24.82 918,629 24.319 0.65%
2015-04-16 0 1.530 1.520 1.540 1.500 1.570 14,083,000 21,646,410 1.5371 24.18 24.03 24.34 23.71 24.82 890,981 24.295 2.00%
2015-04-15 0 1.500 1.500 1.510 1.430 1.580 22,271,500 33,792,270 1.5173 23.71 23.71 23.87 22.60 24.97 1,409,039 23.982 4.17%
2015-04-14 0 1.440 1.430 1.440 1.420 1.570 19,914,500 29,566,510 1.4847 22.76 22.60 22.76 22.44 24.82 1,259,920 23.467 -7.69%
2015-04-13 0 1.560 1.550 1.570 1.410 1.600 34,177,500 51,990,590 1.5212 24.66 24.50 24.82 22.29 25.29 2,162,289 24.044 -1.89%
2015-04-10 1 1.590 1.590 1.600 1.260 1.670 79,753,500 120,580,885 1.5119 25.13 25.13 25.29 19.92 26.40 5,045,721 23.898 25.20%
2015-04-09 0 1.270 1.260 1.270 1.220 1.290 21,068,500 26,438,015 1.2549 20.07 19.92 20.07 19.28 20.39 1,332,929 19.835 1.60%
2015-04-08 0 1.250 1.250 1.260 1.200 1.260 17,643,000 21,779,270 1.2344 19.76 19.76 19.92 18.97 19.92 1,116,210 19.512 0.00%
2015-04-02 0 1.250 1.250 1.260 1.220 1.260 15,238,500 18,913,015 1.2411 19.76 19.76 19.92 19.28 19.92 964,086 19.618 1.63%
2015-04-01 0 1.230 1.230 1.240 1.210 1.270 14,660,000 18,185,480 1.2405 19.44 19.44 19.60 19.13 20.07 927,486 19.607 0.82%
2015-03-31 0 1.220 1.220 1.230 1.200 1.240 9,439,500 11,521,845 1.2206 19.28 19.28 19.44 18.97 19.60 597,204 19.293 0.83%
2015-03-30 0 1.210 1.210 1.220 1.190 1.260 19,335,500 23,690,985 1.2253 19.13 19.13 19.28 18.81 19.92 1,223,289 19.367 0.00%
2015-03-27 0 1.210 1.200 1.210 1.160 1.240 16,933,000 20,466,680 1.2087 19.13 18.97 19.13 18.34 19.60 1,071,291 19.105 3.42%
2015-03-26 0 1.170 1.160 1.170 1.150 1.190 8,353,000 9,791,550 1.1722 18.49 18.34 18.49 18.18 18.81 528,465 18.528 -1.68%
2015-03-25 0 1.190 1.180 1.190 1.150 1.210 16,329,000 19,395,230 1.1878 18.81 18.65 18.81 18.18 19.13 1,033,078 18.774 2.59%
2015-03-24 0 1.160 1.150 1.160 1.130 1.190 10,980,000 12,838,750 1.1693 18.34 18.18 18.34 17.86 18.81 694,666 18.482 0.87%
2015-03-23 0 1.150 1.140 1.150 1.100 1.160 7,675,000 8,742,530 1.1391 18.18 18.02 18.18 17.39 18.34 485,570 18.005 1.77%
2015-03-20 0 1.130 1.120 1.130 1.080 1.220 44,091,000 50,616,305 1.1480 17.86 17.70 17.86 17.07 19.28 2,789,481 18.145 -6.61%
2015-03-19 0 1.210 1.210 1.220 1.200 1.320 26,366,900 33,316,096 1.2636 19.13 19.13 19.28 18.97 20.86 1,668,140 19.972 -4.72%
2015-03-18 0 1.270 1.260 1.270 1.230 1.300 30,621,500 38,948,595 1.2719 20.07 19.92 20.07 19.44 20.55 1,937,314 20.104 1.60%
2015-03-17 0 1.250 1.240 1.250 1.140 1.280 37,037,000 45,242,480 1.2215 19.76 19.60 19.76 18.02 20.23 2,343,200 19.308 4.17%
2015-03-16 0 1.200 1.190 1.200 1.080 1.220 38,041,000 44,410,580 1.1674 18.97 18.81 18.97 17.07 19.28 2,406,719 18.453 9.09%
2015-03-13 0 1.100 1.090 1.110 1.070 1.130 10,759,000 11,815,920 1.0982 17.39 17.23 17.54 16.91 17.86 680,684 17.359 -0.90%
2015-03-12 0 1.110 1.100 1.110 1.090 1.150 7,257,000 8,120,420 1.1190 17.54 17.39 17.54 17.23 18.18 459,125 17.687 -1.77%
2015-03-11 0 1.130 1.120 1.130 1.110 1.150 9,470,500 10,677,560 1.1275 17.86 17.70 17.86 17.54 18.18 599,165 17.821 -1.74%
2015-03-10 0 1.150 1.140 1.150 1.120 1.180 16,093,000 18,524,660 1.1511 18.18 18.02 18.18 17.70 18.65 1,018,147 18.194 0.88%
2015-03-09 0 1.140 1.130 1.140 1.090 1.270 95,550,000 113,059,865 1.1833 18.02 17.86 18.02 17.23 20.07 6,045,110 18.703 2.70%
2015-03-06 0 1.110 1.110 1.120 1.060 1.120 15,374,000 16,783,450 1.0917 17.54 17.54 17.70 16.75 17.70 972,658 17.255 2.78%
2015-03-05 0 1.080 1.070 1.080 1.030 1.130 36,736,000 39,656,670 1.0795 17.07 16.91 17.07 16.28 17.86 2,324,156 17.063 3.85%
2015-03-04 0 1.040 1.030 1.040 1.030 1.070 12,372,000 12,994,805 1.0503 16.44 16.28 16.44 16.28 16.91 782,733 16.602 -0.95%
2015-03-03 0 1.050 1.060 1.070 1.040 1.110 24,144,000 25,982,350 1.0761 16.60 16.75 16.91 16.44 17.54 1,527,505 17.010 -1.87%
2015-03-02 0 1.070 1.060 1.070 1.050 1.120 28,766,000 31,405,130 1.0917 16.91 16.75 16.91 16.60 17.70 1,819,923 17.256 -0.93%
2015-02-27 0 1.080 1.070 1.080 1.020 1.130 56,615,500 61,189,915 1.0808 17.07 16.91 17.07 16.12 17.86 3,581,862 17.083 3.85%
2015-02-26 0 1.040 1.030 1.040 1.010 1.090 33,179,000 34,890,230 1.0516 16.44 16.28 16.44 15.96 17.23 2,099,118 16.621 1.96%
2015-02-25 0 1.020 1.020 1.030 0.990 1.110 61,091,000 63,648,020 1.0419 16.12 16.12 16.28 15.65 17.54 3,865,011 16.468 -7.27%
2015-02-24 0 1.100 1.090 1.100 1.080 1.170 30,103,500 33,898,443 1.1261 17.39 17.23 17.39 17.07 18.49 1,904,542 17.799 -3.51%
2015-02-23 0 1.140 1.130 1.140 1.060 1.220 104,487,000 118,896,950 1.1379 18.02 17.86 18.02 16.75 19.28 6,610,522 17.986 -2.56%
2015-02-18 0 1.170 1.170 1.180 0.990 1.180 94,103,000 102,593,235 1.0902 18.49 18.49 18.65 15.65 18.65 5,953,563 17.232 15.84%
2015-02-17 0 1.010 1.000 1.010 0.960 1.120 189,807,500 198,117,905 1.0438 15.96 15.81 15.96 15.17 17.70 12,008,448 16.498 2.02%
2015-02-16 0 0.990 0.990 1.000 0.790 1.100 248,736,634 231,751,227 0.9317 15.65 15.65 15.81 12.49 17.39 15,736,685 14.727 83.33%
2015-02-13 0 0.540 0.530 0.540 0.540 0.550 198,000 107,620 0.5435 8.535 8.377 8.535 8.535 8.693 12,527 8.5912 -1.82%
2015-02-12 0 0.550 0.540 0.560 0.550 0.550 285,000 156,750 0.5500 8.693 8.535 8.851 8.693 8.693 18,031 8.6934 0.00%
2015-02-11 0 0.550 0.540 0.550 0.540 0.550 797,000 436,350 0.5475 8.693 8.535 8.693 8.535 8.693 50,423 8.6537 0.00%
2015-02-10 0 0.550 0.540 0.550 0.540 0.550 302,000 163,310 0.5408 8.693 8.535 8.693 8.535 8.693 19,106 8.5474 3.77%
2015-02-09 0 0.530 0.530 0.540 0.530 0.540 218,000 117,540 0.5392 8.377 8.377 8.535 8.377 8.535 13,792 8.5223 0.00%
2015-02-06 0 0.530 0.530 0.540 0.530 0.530 30,000 15,900 0.5300 8.377 8.377 8.535 8.377 8.377 1,898 8.3773 -1.85%
2015-02-05 0 0.540 0.530 0.540 0.530 0.540 267,000 142,980 0.5355 8.535 8.377 8.535 8.377 8.535 16,892 8.4643 0.00%
2015-02-04 0 0.540 0.540 0.550 0.540 0.540 342,577 184,991 0.5400 8.535 8.535 8.693 8.535 8.535 21,674 8.5353 0.00%
2015-02-03 0 0.540 0.540 0.550 0.540 0.550 348,000 188,220 0.5409 8.535 8.535 8.693 8.535 8.693 22,017 8.5490 0.00%
2015-02-02 0 0.540 0.530 0.540 0.520 0.540 2,096,000 1,126,610 0.5375 8.535 8.377 8.535 8.219 8.535 132,606 8.4959 3.85%
2015-01-30 0 0.520 0.520 0.530 0.520 0.540 168,000 87,800 0.5226 8.219 8.219 8.377 8.219 8.535 10,629 8.2606 0.00%
2015-01-29 0 0.520 0.510 0.530 0.520 0.530 62,000 32,250 0.5202 8.219 8.061 8.377 8.219 8.377 3,923 8.2218 0.00%
2015-01-28 0 0.520 0.520 0.530 0.520 0.530 340,000 178,100 0.5238 8.219 8.219 8.377 8.219 8.377 21,511 8.2796 -1.89%
2015-01-27 0 0.530 0.520 0.530 0.530 0.530 300,000 159,000 0.5300 8.377 8.219 8.377 8.377 8.377 18,980 8.3773 1.92%
2015-01-26 0 0.520 0.520 0.530 0.510 0.520 233,000 120,710 0.5181 8.219 8.219 8.377 8.061 8.219 14,741 8.1887 -1.89%
2015-01-23 0 0.530 0.520 0.540 0.520 0.540 360,000 191,700 0.5325 8.377 8.219 8.535 8.219 8.535 22,776 8.4168 0.00%
2015-01-22 0 0.530 0.520 0.530 0.520 0.540 1,344,000 716,880 0.5334 8.377 8.219 8.377 8.219 8.535 85,030 8.4309 1.92%
2015-01-21 0 0.520 0.520 0.530 0.520 0.540 606,000 318,810 0.5261 8.219 8.219 8.377 8.219 8.535 38,339 8.3155 0.00%
2015-01-20 0 0.520 0.510 0.520 0.510 0.520 31,000 16,100 0.5194 8.219 8.061 8.219 8.061 8.219 1,961 8.2090 1.96%
2015-01-19 0 0.510 0.500 0.510 0.500 0.510 32,000 16,020 0.5006 8.061 7.903 8.061 7.903 8.061 2,025 7.9130 0.00%
2015-01-16 0 0.510 0.510 0.520 0.510 0.510 860,000 438,600 0.5100 8.061 8.061 8.219 8.061 8.061 54,409 8.0611 -3.77%
2015-01-15 0 0.530 0.510 0.530 0.510 0.530 330,000 170,810 0.5176 8.377 8.061 8.377 8.061 8.377 20,878 8.1814 1.92%
2015-01-14 0 0.520 0.510 0.520 0.510 0.520 23,000 11,760 0.5113 8.219 8.061 8.219 8.061 8.219 1,455 8.0818 -1.89%
2015-01-13 0 0.530 0.520 0.530 0.520 0.530 199,000 103,520 0.5202 8.377 8.219 8.377 8.219 8.377 12,590 8.2224 1.92%
2015-01-12 0 0.520 0.500 0.520 - - 0 0 - 8.219 7.903 8.219 - - 0 - -1.89%
2015-01-09 0 0.530 0.520 0.530 0.520 0.530 110,000 57,210 0.5201 8.377 8.219 8.377 8.219 8.377 6,959 8.2206 3.92%
2015-01-08 0 0.510 0.510 0.520 0.510 0.520 145,000 74,450 0.5134 8.061 8.061 8.219 8.061 8.219 9,174 8.1156 -1.92%
2015-01-07 0 0.520 0.520 0.530 0.510 0.520 325,500 169,232 0.5199 8.219 8.219 8.377 8.061 8.219 20,593 8.2178 0.00%
2015-01-06 0 0.520 0.510 0.520 0.530 0.530 8,000 4,240 0.5300 8.219 8.061 8.219 8.377 8.377 506 8.3773 0.00%
2015-01-05 0 0.520 0.520 0.530 0.520 0.520 205,000 106,600 0.5200 8.219 8.219 8.377 8.219 8.219 12,970 8.2192 1.96%
2015-01-02 0 0.510 0.510 0.520 0.510 0.520 472,000 241,330 0.5113 8.061 8.061 8.219 8.061 8.219 29,862 8.0816 0.00%
2014-12-31 0 0.510 0.500 0.520 - - 0 0 - 8.061 7.903 8.219 - - 0 - 0.00%
2014-12-30 0 0.510 0.510 0.520 0.500 0.530 120,000 62,030 0.5169 8.061 8.061 8.219 7.903 8.377 7,592 8.1705 -3.77%
2014-12-29 0 0.530 0.520 0.530 0.500 0.550 379,000 199,410 0.5261 8.377 8.219 8.377 7.903 8.693 23,978 8.3164 3.92%
2014-12-24 0 0.510 0.500 0.520 - - 390 189 0.4846 8.061 7.903 8.219 - - 25 7.6599 0.00%
2014-12-23 0 0.510 0.510 0.520 0.500 0.520 358,000 181,320 0.5065 8.061 8.061 8.219 7.903 8.219 22,649 8.0055 -1.92%
2014-12-22 0 0.520 0.500 0.520 - - 0 0 - 8.219 7.903 8.219 - - 0 - 0.00%
2014-12-19 0 0.520 0.510 0.520 0.510 0.520 38,000 19,390 0.5103 8.219 8.061 8.219 8.061 8.219 2,404 8.0653 1.96%
2014-12-18 0 0.510 0.500 0.510 0.500 0.520 453,000 230,360 0.5085 8.061 7.903 8.061 7.903 8.219 28,660 8.0378 2.00%
2014-12-17 0 0.500 0.500 0.510 0.500 0.510 571,000 287,120 0.5028 7.903 7.903 8.061 7.903 8.061 36,125 7.9479 -1.96%
2014-12-16 0 0.510 0.510 0.520 0.510 0.510 796,000 405,960 0.5100 8.061 8.061 8.219 8.061 8.061 50,360 8.0611 0.00%
2014-12-15 0 0.510 0.510 0.520 0.510 0.520 140,000 72,400 0.5171 8.061 8.061 8.219 8.061 8.219 8,857 8.1740 -3.77%
2014-12-12 0 0.530 0.520 0.530 0.510 0.530 1,075,000 564,150 0.5248 8.377 8.219 8.377 8.061 8.377 68,011 8.2949 1.92%
2014-12-11 0 0.520 0.520 0.530 0.510 0.530 1,002,000 514,950 0.5139 8.219 8.219 8.377 8.061 8.377 63,393 8.1231 1.96%
2014-12-10 0 0.510 0.510 0.520 0.510 0.520 1,025,000 527,150 0.5143 8.061 8.061 8.219 8.061 8.219 64,848 8.1290 0.00%
2014-12-09 0 0.510 0.500 0.510 0.500 0.530 2,802,000 1,448,750 0.5170 8.061 7.903 8.061 7.903 8.377 177,273 8.1724 -5.56%
2014-12-08 0 0.540 0.540 0.550 0.540 0.570 1,781,000 971,830 0.5457 8.535 8.535 8.693 8.535 9.010 112,678 8.6249 -5.26%
2014-12-05 0 0.570 0.560 0.570 0.540 0.570 2,545,000 1,415,240 0.5561 9.010 8.851 9.010 8.535 9.010 161,013 8.7896 1.79%
2014-12-04 0 0.560 0.560 0.570 0.560 0.570 1,728,000 972,160 0.5626 8.851 8.851 9.010 8.851 9.010 109,324 8.8924 0.00%
2014-12-03 0 0.560 0.560 0.570 0.550 0.570 1,507,306 842,391 0.5589 8.851 8.851 9.010 8.693 9.010 95,362 8.8336 1.82%
2014-12-02 0 0.550 0.550 0.560 0.550 0.560 695,000 382,270 0.5500 8.693 8.693 8.851 8.693 8.851 43,970 8.6938 -1.79%
2014-12-01 0 0.560 0.540 0.550 0.540 0.560 1,260,000 693,110 0.5501 8.851 8.535 8.693 8.535 8.851 79,716 8.6948 1.82%
2014-11-28 0 0.550 0.550 0.560 0.550 0.560 1,783,000 994,790 0.5579 8.693 8.693 8.851 8.693 8.851 112,804 8.8187 -3.51%
2014-11-27 0 0.570 0.560 0.570 0.560 0.580 672,000 383,990 0.5714 9.010 8.851 9.010 8.851 9.168 42,515 9.0319 0.00%
2014-11-26 0 0.570 0.570 0.580 0.560 0.600 3,551,000 2,041,590 0.5749 9.010 9.010 9.168 8.851 9.484 224,659 9.0875 -3.39%
2014-11-25 0 0.590 0.580 0.590 0.540 0.630 22,593,500 13,483,545 0.5968 9.326 9.168 9.326 8.535 9.958 1,429,411 9.4329 11.32%
2014-11-24 0 0.530 0.530 0.540 0.530 0.540 414,540 223,655 0.5395 8.377 8.377 8.535 8.377 8.535 26,226 8.5278 -1.85%
2014-11-21 0 0.540 0.530 0.540 0.530 0.540 214,000 114,250 0.5339 8.535 8.377 8.535 8.377 8.535 13,539 8.4386 1.89%
2014-11-20 0 0.530 0.530 0.540 0.530 0.540 447,000 239,110 0.5349 8.377 8.377 8.535 8.377 8.535 28,280 8.4551 -1.85%
2014-11-19 0 0.540 0.530 0.550 0.540 0.540 121,000 65,340 0.5400 8.535 8.377 8.693 8.535 8.535 7,655 8.5353 1.89%
2014-11-18 0 0.530 0.520 0.540 0.520 0.540 130,000 68,880 0.5298 8.377 8.219 8.535 8.219 8.535 8,225 8.3748 -1.85%
2014-11-17 0 0.540 0.530 0.540 0.540 0.540 268,500 144,975 0.5399 8.535 8.377 8.535 8.535 8.535 16,987 8.5344 0.00%
2014-11-14 0 0.540 0.540 0.550 0.540 0.540 796,300 429,963 0.5400 8.535 8.535 8.693 8.535 8.535 50,379 8.5346 0.00%
2014-11-13 0 0.540 0.540 0.550 0.530 0.540 586,000 315,900 0.5391 8.535 8.535 8.693 8.377 8.535 37,074 8.5208 3.85%
2014-11-12 0 0.520 0.520 0.530 0.520 0.540 1,564,500 834,250 0.5332 8.219 8.219 8.377 8.219 8.535 98,980 8.4284 -3.70%
2014-11-11 0 0.540 0.540 0.550 0.540 0.560 1,030,000 560,070 0.5438 8.535 8.535 8.693 8.535 8.851 65,164 8.5947 -1.82%
2014-11-10 0 0.550 0.540 0.560 0.540 0.560 1,785,000 988,820 0.5540 8.693 8.535 8.851 8.535 8.851 112,931 8.7560 1.85%
2014-11-07 0 0.540 0.530 0.540 0.530 0.540 1,204,000 640,120 0.5317 8.535 8.377 8.535 8.377 8.535 76,173 8.4035 -1.82%
2014-11-06 0 0.550 0.540 0.560 0.500 0.560 4,726,000 2,543,060 0.5381 8.693 8.535 8.851 7.903 8.851 298,997 8.5053 10.00%
2014-11-05 0 0.500 0.500 0.510 0.500 0.510 1,082,023 545,361 0.5040 7.903 7.903 8.061 7.903 8.061 68,456 7.9666 -3.85%
2014-11-04 0 0.520 0.510 0.520 0.500 0.520 145,000 74,000 0.5103 8.219 8.061 8.219 7.903 8.219 9,174 8.0666 1.96%
2014-11-03 0 0.510 0.510 0.520 0.500 0.520 360,000 183,280 0.5091 8.061 8.061 8.219 7.903 8.219 22,776 8.0471 0.00%
2014-10-31 0 0.510 0.500 0.510 0.500 0.510 188,000 95,830 0.5097 8.061 7.903 8.061 7.903 8.061 11,894 8.0569 2.00%
2014-10-30 0 0.500 0.500 0.520 0.500 0.520 563,000 286,300 0.5085 7.903 7.903 8.219 7.903 8.219 35,619 8.0378 -3.85%
2014-10-29 0 0.520 0.510 0.520 0.500 0.520 1,933,000 996,410 0.5155 8.219 8.061 8.219 7.903 8.219 122,294 8.1477 4.00%
2014-10-28 0 0.500 0.495 0.510 0.495 0.510 495,000 247,160 0.4993 7.903 7.824 8.061 7.824 8.061 31,317 7.8922 0.00%
2014-10-27 0 0.500 0.500 0.510 0.495 0.500 332,000 165,600 0.4988 7.903 7.903 8.061 7.824 7.903 21,004 7.8840 0.00%
2014-10-24 0 0.500 0.495 0.500 0.500 0.510 278,000 140,000 0.5036 7.903 7.824 7.903 7.903 8.061 17,588 7.9599 -1.96%
2014-10-23 0 0.510 0.500 0.510 0.495 0.520 1,319,000 664,760 0.5040 8.061 7.903 8.061 7.824 8.219 83,448 7.9661 2.00%
2014-10-22 0 0.500 0.500 0.510 0.495 0.500 321,000 160,000 0.4984 7.903 7.903 8.061 7.824 7.903 20,309 7.8785 1.01%
2014-10-21 0 0.495 0.495 0.500 0.490 0.495 812,000 400,185 0.4928 7.824 7.824 7.903 7.745 7.824 51,372 7.7899 0.00%
2014-10-20 0 0.495 0.490 0.500 0.490 0.500 1,080,000 535,245 0.4956 7.824 7.745 7.903 7.745 7.903 68,328 7.8335 -1.00%
2014-10-17 0 0.500 0.495 0.500 0.495 0.510 795,000 397,020 0.4994 7.903 7.824 7.903 7.824 8.061 50,297 7.8935 2.04%
2014-10-16 0 0.490 0.490 0.500 0.490 0.500 248,000 123,820 0.4993 7.745 7.745 7.903 7.745 7.903 15,690 7.8916 -2.00%
2014-10-15 0 0.500 0.500 0.510 0.500 0.500 594,000 297,000 0.5000 7.903 7.903 8.061 7.903 7.903 37,580 7.9031 1.01%
2014-10-14 0 0.495 0.495 0.510 0.495 0.510 173,000 87,185 0.5040 7.824 7.824 8.061 7.824 8.061 10,945 7.9657 -1.00%
2014-10-13 0 0.500 0.500 0.520 0.500 0.520 2,893,000 1,455,740 0.5032 7.903 7.903 8.219 7.903 8.219 183,030 7.9536 -5.66%
2014-10-10 0 0.530 0.520 0.530 0.520 0.540 1,522,000 803,280 0.5278 8.377 8.219 8.377 8.219 8.535 96,292 8.3422 0.00%
2014-10-09 0 0.530 0.520 0.540 0.520 0.530 1,065,000 562,640 0.5283 8.377 8.219 8.535 8.219 8.377 67,379 8.3504 -1.85%
2014-10-08 0 0.540 0.530 0.540 0.510 0.540 1,350,000 709,350 0.5254 8.535 8.377 8.535 8.061 8.535 85,410 8.3053 3.85%
2014-10-07 0 0.520 0.510 0.530 0.500 0.530 796,000 415,970 0.5226 8.219 8.061 8.377 7.903 8.377 50,360 8.2599 0.00%
2014-10-06 0 0.520 0.510 0.520 0.510 0.530 1,614,000 830,800 0.5147 8.219 8.061 8.219 8.061 8.377 102,112 8.1362 1.96%
2014-10-03 0 0.510 0.500 0.510 0.485 0.510 1,769,000 877,530 0.4961 8.061 7.903 8.061 7.666 8.061 111,918 7.8408 2.00%
2014-09-30 0 0.500 0.500 0.510 0.485 0.510 5,452,000 2,698,755 0.4950 7.903 7.903 8.061 7.666 8.061 344,929 7.8241 -1.96%
2014-09-29 0 0.510 0.510 0.520 0.490 0.520 5,427,000 2,761,855 0.5089 8.061 8.061 8.219 7.745 8.219 343,347 8.0439 -5.56%
2014-09-26 0 0.540 0.530 0.540 0.530 0.550 2,168,000 1,156,030 0.5332 8.535 8.377 8.535 8.377 8.693 137,162 8.4282 -1.82%
2014-09-25 0 0.550 0.540 0.550 0.540 0.570 3,460,000 1,897,910 0.5485 8.693 8.535 8.693 8.535 9.010 218,902 8.6701 -3.51%
2014-09-24 0 0.570 0.570 0.580 0.560 0.570 1,052,000 597,420 0.5679 9.010 9.010 9.168 8.851 9.010 66,556 8.9762 0.00%
2014-09-23 0 0.570 0.560 0.570 0.560 0.580 1,131,000 640,840 0.5666 9.010 8.851 9.010 8.851 9.168 71,554 8.9560 0.00%
2014-09-22 0 0.570 0.560 0.570 0.560 0.570 1,586,200 891,494 0.5620 9.010 8.851 9.010 8.851 9.010 100,353 8.8836 0.00%
2014-09-19 0 0.570 0.560 0.570 0.560 0.590 6,847,188 3,883,691 0.5672 9.010 8.851 9.010 8.851 9.326 433,197 8.9652 -3.39%
2014-09-18 0 0.590 0.580 0.590 0.570 0.600 6,482,000 3,754,370 0.5792 9.326 9.168 9.326 9.010 9.484 410,093 9.1549 -1.67%
2014-09-17 0 0.600 0.590 0.600 0.560 0.620 15,593,500 9,215,290 0.5910 9.484 9.326 9.484 8.851 9.800 986,545 9.3410 0.00%
2014-09-16 0 0.600 0.590 0.600 0.570 0.610 5,497,000 3,231,550 0.5879 9.484 9.326 9.484 9.010 9.642 347,776 9.2921 0.00%
2014-09-15 0 0.600 0.590 0.600 0.580 0.610 7,174,000 4,271,290 0.5954 9.484 9.326 9.484 9.168 9.642 453,874 9.4107 -1.64%
2014-09-12 0 0.610 0.610 0.620 0.600 0.640 4,918,000 3,019,120 0.6139 9.642 9.642 9.800 9.484 10.12 311,144 9.7033 -3.17%
2014-09-11 0 0.630 0.630 0.640 0.590 0.660 24,723,000 15,660,500 0.6334 9.958 9.958 10.12 9.326 10.43 1,564,137 10.012 5.00%
2014-09-10 0 0.600 0.590 0.600 0.540 0.610 14,293,000 8,376,685 0.5861 9.484 9.326 9.484 8.535 9.642 904,267 9.2635 5.26%
2014-09-08 0 0.570 0.560 0.570 0.540 0.580 9,095,000 5,092,190 0.5599 9.010 8.851 9.010 8.535 9.168 575,408 8.8497 1.79%
2014-09-05 0 0.560 0.560 0.570 0.490 0.580 37,263,500 20,286,975 0.5444 8.851 8.851 9.010 7.745 9.168 2,357,530 8.6052 15.46%
2014-09-04 0 0.485 0.485 0.490 0.480 0.490 1,526,500 740,545 0.4851 7.666 7.666 7.745 7.587 7.745 96,576 7.6680 0.00%
2014-09-03 0 0.485 0.485 0.490 0.475 0.490 1,477,524 714,616 0.4837 7.666 7.666 7.745 7.508 7.745 93,478 7.6448 2.11%
2014-09-02 0 0.475 0.475 0.480 0.470 0.480 1,459,500 694,680 0.4760 7.508 7.508 7.587 7.429 7.587 92,337 7.5233 0.00%
2014-09-01 0 0.475 0.475 0.480 0.475 0.485 1,436,500 688,685 0.4794 7.508 7.508 7.587 7.508 7.666 90,882 7.5778 -2.06%
2014-08-29 0 0.485 0.480 0.485 0.475 0.485 2,811,000 1,346,625 0.4791 7.666 7.587 7.666 7.508 7.666 177,842 7.5720 0.00%
2014-08-28 0 0.485 0.480 0.485 0.480 0.510 11,209,000 5,494,790 0.4902 7.666 7.587 7.666 7.587 8.061 709,154 7.7484 -4.90%
2014-08-27 0 0.510 0.500 0.510 0.475 0.520 44,526,500 22,089,980 0.4961 8.061 7.903 8.061 7.508 8.219 2,817,034 7.8416 14.61%
2014-08-26 0 0.445 0.440 0.445 0.440 0.445 400,000 176,600 0.4415 7.034 6.955 7.034 6.955 7.034 25,307 6.9784 0.00%
2014-08-25 0 0.445 0.445 0.450 0.440 0.440 100,000 44,000 0.4400 7.034 7.034 7.113 6.955 6.955 6,327 6.9547 1.14%
2014-08-22 0 0.440 0.440 0.450 0.440 0.440 60,000 26,400 0.4400 6.955 6.955 7.113 6.955 6.955 3,796 6.9547 0.00%
2014-08-21 0 0.440 0.440 0.450 0.440 0.440 251,000 110,440 0.4400 6.955 6.955 7.113 6.955 6.955 15,880 6.9547 0.00%
2014-08-20 0 0.440 0.440 0.450 0.435 0.450 1,673,000 736,135 0.4400 6.955 6.955 7.113 6.876 7.113 105,845 6.9549 0.00%
2014-08-19 0 0.440 0.440 0.450 0.440 0.440 46,000 20,240 0.4400 6.955 6.955 7.113 6.955 6.955 2,910 6.9547 0.00%
2014-08-18 0 0.440 0.440 0.445 0.440 0.440 320,500 141,010 0.4400 6.955 6.955 7.034 6.955 6.955 20,277 6.9542 0.00%
2014-08-15 0 0.440 0.440 0.445 0.440 0.440 60,000 26,400 0.4400 6.955 6.955 7.034 6.955 6.955 3,796 6.9547 -1.12%
2014-08-14 0 0.445 0.440 0.445 0.445 0.445 150,000 66,750 0.4450 7.034 6.955 7.034 7.034 7.034 9,490 7.0337 0.00%
2014-08-13 0 0.445 0.445 0.450 0.440 0.450 495,000 219,395 0.4432 7.034 7.034 7.113 6.955 7.113 31,317 7.0056 -2.20%
2014-08-12 0 0.455 0.460 0.465 0.430 0.460 2,355,850 1,045,449 0.4438 7.192 7.271 7.350 6.797 7.271 149,046 7.0143 3.41%
2014-08-11 0 0.440 0.435 0.440 0.440 0.440 10,000 4,400 0.4400 6.955 6.876 6.955 6.955 6.955 633 6.9547 -1.12%
2014-08-08 0 0.445 0.430 0.445 0.455 0.455 44,000 20,020 0.4550 7.034 6.797 7.034 7.192 7.192 2,784 7.1918 0.00%
2014-08-07 0 0.445 0.440 0.445 0.420 0.450 5,038,000 2,155,920 0.4279 7.034 6.955 7.034 6.639 7.113 318,736 6.7640 2.30%
2014-08-06 0 0.435 0.435 0.440 0.430 0.435 238,000 103,060 0.4330 6.876 6.876 6.955 6.797 6.876 15,057 6.8445 0.00%
2014-08-05 0 0.435 0.430 0.440 0.430 0.440 229,000 99,340 0.4338 6.876 6.797 6.955 6.797 6.955 14,488 6.8567 0.00%
2014-08-04 0 0.435 0.430 0.440 0.435 0.435 66,000 28,710 0.4350 6.876 6.797 6.955 6.876 6.876 4,176 6.8757 0.00%
2014-08-01 0 0.435 0.430 0.435 0.430 0.435 255,000 109,900 0.4310 6.876 6.797 6.876 6.797 6.876 16,133 6.8121 0.00%
2014-07-31 0 0.435 0.435 0.440 0.435 0.435 19,000 8,265 0.4350 6.876 6.876 6.955 6.876 6.876 1,202 6.8757 -1.14%
2014-07-30 0 0.440 0.435 0.440 0.435 0.445 495,997 218,408 0.4403 6.955 6.876 6.955 6.876 7.034 31,380 6.9601 1.15%
2014-07-29 0 0.435 0.435 0.440 0.430 0.440 2,180,000 944,720 0.4334 6.876 6.876 6.955 6.797 6.955 137,921 6.8497 -1.14%
2014-07-28 0 0.440 0.435 0.440 0.435 0.440 580,000 253,700 0.4374 6.955 6.876 6.955 6.876 6.955 36,695 6.9138 0.00%
2014-07-25 0 0.440 0.435 0.440 0.440 0.440 205,000 90,200 0.4400 6.955 6.876 6.955 6.955 6.955 12,970 6.9547 0.00%
2014-07-24 0 0.440 0.440 0.445 0.440 0.440 149,500 65,770 0.4399 6.955 6.955 7.034 6.955 6.955 9,458 6.9537 0.00%
2014-07-23 0 0.440 0.435 0.445 0.435 0.440 103,500 45,347 0.4381 6.955 6.876 7.034 6.876 6.955 6,548 6.9252 0.00%
2014-07-22 0 0.440 0.440 0.445 0.440 0.445 35,500 15,617 0.4399 6.955 6.955 7.034 6.955 7.034 2,246 6.9534 0.00%
2014-07-21 0 0.440 0.440 0.445 0.440 0.440 200,000 88,000 0.4400 6.955 6.955 7.034 6.955 6.955 12,653 6.9547 0.00%
2014-07-18 0 0.440 0.440 0.445 - - 0 0 - 6.955 6.955 7.034 - - 0 - 0.00%
2014-07-17 0 0.440 0.440 0.445 0.440 0.440 304,000 133,760 0.4400 6.955 6.955 7.034 6.955 6.955 19,233 6.9547 -1.12%
2014-07-16 0 0.445 0.435 0.445 0.430 0.445 55,000 24,105 0.4383 7.034 6.876 7.034 6.797 7.034 3,480 6.9274 1.14%
2014-07-15 0 0.440 0.435 0.440 0.435 0.440 60,000 26,150 0.4358 6.955 6.876 6.955 6.876 6.955 3,796 6.8889 -2.22%
2014-07-14 0 0.450 0.435 0.450 0.430 0.455 527,500 235,815 0.4470 7.113 6.876 7.113 6.797 7.192 33,373 7.0660 3.45%
2014-07-11 0 0.435 0.435 0.440 0.435 0.440 305,000 132,925 0.4358 6.876 6.876 6.955 6.876 6.955 19,296 6.8886 -1.14%
2014-07-10 0 0.440 0.440 0.450 0.430 0.450 1,055,000 465,200 0.4409 6.955 6.955 7.113 6.797 7.113 66,746 6.9697 1.15%
2014-07-09 0 0.435 0.435 0.440 0.435 0.445 366,000 159,270 0.4352 6.876 6.876 6.955 6.876 7.034 23,156 6.8783 1.16%
2014-07-08 0 0.430 0.430 0.435 0.430 0.435 186,000 80,710 0.4339 6.797 6.797 6.876 6.797 6.876 11,768 6.8587 -2.27%
2014-07-07 0 0.440 0.435 0.445 - - 0 0 - 6.955 6.876 7.034 - - 0 - 0.00%
2014-07-04 0 0.440 0.435 0.445 0.440 0.445 134,195 59,116 0.4405 6.955 6.876 7.034 6.955 7.034 8,490 6.9630 0.00%
2014-07-03 0 0.440 0.435 0.445 0.440 0.440 20,000 8,800 0.4400 6.955 6.876 7.034 6.955 6.955 1,265 6.9547 0.00%
2014-07-02 0 0.440 0.435 0.440 0.435 0.440 180,000 79,110 0.4395 6.955 6.876 6.955 6.876 6.955 11,388 6.9468 1.15%
2014-06-30 0 0.435 0.435 0.440 0.435 0.435 150,000 65,250 0.4350 6.876 6.876 6.955 6.876 6.876 9,490 6.8757 0.00%
2014-06-27 0 0.435 0.435 0.440 0.435 0.435 100,000 43,500 0.4350 6.876 6.876 6.955 6.876 6.876 6,327 6.8757 -1.14%
2014-06-26 0 0.440 0.435 0.440 0.440 0.440 85,000 37,400 0.4400 6.955 6.876 6.955 6.955 6.955 5,378 6.9547 0.00%
2014-06-25 0 0.440 0.435 0.440 0.435 0.445 176,000 76,695 0.4358 6.955 6.876 6.955 6.876 7.034 11,135 6.8878 0.00%
2014-06-24 0 0.440 0.435 0.440 0.435 0.440 308,500 135,537 0.4393 6.955 6.876 6.955 6.876 6.955 19,518 6.9443 0.00%
2014-06-23 0 0.440 0.435 0.440 0.435 0.440 305,000 133,960 0.4392 6.955 6.876 6.955 6.876 6.955 19,296 6.9423 -2.22%
2014-06-20 0 0.450 0.450 0.455 0.440 0.450 100,000 44,180 0.4418 7.113 7.113 7.192 6.955 7.113 6,327 6.9832 0.00%
2014-06-19 0 0.450 0.450 0.455 0.445 0.455 13,000 5,875 0.4519 7.113 7.113 7.192 7.034 7.192 822 7.1432 1.12%
2014-06-18 0 0.445 0.440 0.455 - - 500 210 0.4200 7.034 6.955 7.192 - - 32 6.6386 0.00%
2014-06-17 0 0.445 0.440 0.450 0.445 0.445 300,000 133,500 0.4450 7.034 6.955 7.113 7.034 7.034 18,980 7.0337 -1.11%
2014-06-16 0 0.450 0.445 0.455 0.450 0.475 1,681,000 777,460 0.4625 7.113 7.034 7.192 7.113 7.508 106,351 7.3103 2.27%
2014-06-13 0 0.440 0.440 0.450 0.440 0.445 644,000 284,225 0.4413 6.955 6.955 7.113 6.955 7.034 40,744 6.9759 0.00%
2014-06-12 0 0.440 0.440 0.445 0.440 0.440 470,000 206,800 0.4400 6.955 6.955 7.034 6.955 6.955 29,735 6.9547 -2.22%
2014-06-11 0 0.450 0.450 0.455 0.440 0.445 301,872 133,319 0.4416 7.113 7.113 7.192 6.955 7.034 19,098 6.9806 1.12%
2014-06-10 0 0.445 0.445 0.460 0.445 0.460 630,000 288,825 0.4585 7.034 7.034 7.271 7.034 7.271 39,858 7.2464 0.00%
2014-06-09 0 0.445 0.445 0.450 0.430 0.445 1,160,000 505,320 0.4356 7.034 7.034 7.113 6.797 7.034 73,389 6.8855 -2.20%
2014-06-06 0 0.455 0.445 0.455 - - 0 0 - 7.192 7.034 7.192 - - 0 - 0.00%
2014-06-05 0 0.455 0.455 0.460 0.445 0.460 45,000 20,325 0.4517 7.192 7.192 7.271 7.034 7.271 2,847 7.1391 2.25%
2014-06-04 0 0.445 0.445 0.460 - - 0 0 - 7.034 7.034 7.271 - - 0 - 0.00%
2014-06-03 0 0.445 0.445 0.460 - - 0 0 - 7.034 7.034 7.271 - - 0 - 0.00%
2014-05-30 0 0.445 0.440 0.455 - - 0 0 - 7.034 6.955 7.192 - - 0 - 0.00%
2014-05-29 0 0.445 0.440 0.445 - - 0 0 - 7.034 6.955 7.034 - - 0 - 0.00%
2014-05-28 0 0.445 0.445 0.460 0.445 0.450 133,000 59,685 0.4488 7.034 7.034 7.271 7.034 7.113 8,414 7.0932 -1.11%
2014-05-27 0 0.450 0.450 0.460 0.450 0.450 105,000 47,250 0.4500 7.113 7.113 7.271 7.113 7.113 6,643 7.1128 -2.17%
2014-05-26 0 0.460 0.450 0.465 - - 0 0 - 7.271 7.113 7.350 - - 0 - 0.00%
2014-05-23 0 0.460 0.445 0.460 0.440 0.460 454,000 205,910 0.4535 7.271 7.034 7.271 6.955 7.271 28,723 7.1688 1.10%
2014-05-22 0 0.455 0.455 0.460 0.445 0.445 33,000 14,685 0.4450 7.192 7.192 7.271 7.034 7.034 2,088 7.0337 3.41%
2014-05-21 0 0.440 0.440 0.460 0.435 0.450 197,000 87,340 0.4434 6.955 6.955 7.271 6.876 7.113 12,463 7.0077 -4.35%
2014-05-20 0 0.460 0.450 0.460 0.460 0.460 60,000 27,600 0.4600 7.271 7.113 7.271 7.271 7.271 3,796 7.2708 2.22%
2014-05-19 0 0.450 0.450 0.465 0.450 0.450 4,000 1,800 0.4500 7.113 7.113 7.350 7.113 7.113 253 7.1128 -2.17%
2014-05-16 0 0.460 0.460 0.465 0.455 0.465 120,000 55,305 0.4609 7.271 7.271 7.350 7.192 7.350 7,592 7.2847 1.10%
2014-05-15 0 0.455 0.455 0.460 0.455 0.460 214,000 97,775 0.4569 7.192 7.192 7.271 7.192 7.271 13,539 7.2217 -2.15%
2014-05-14 0 0.465 0.455 0.465 0.460 0.465 512,000 237,515 0.4639 7.350 7.192 7.350 7.271 7.350 32,392 7.3324 1.09%
2014-05-13 0 0.460 0.460 0.465 0.435 0.480 3,092,500 1,454,467 0.4703 7.271 7.271 7.350 6.876 7.587 195,652 7.4340 2.22%
2014-05-12 0 0.450 0.445 0.450 0.450 0.455 154,000 69,790 0.4532 7.113 7.034 7.113 7.113 7.192 9,743 7.1631 -2.17%
2014-05-09 0 0.460 0.455 0.460 0.440 0.470 4,762,000 2,186,085 0.4591 7.271 7.192 7.271 6.955 7.429 301,275 7.2561 2.22%
2014-05-08 0 0.450 0.435 0.450 0.430 0.455 865,000 379,965 0.4393 7.113 6.876 7.113 6.797 7.192 54,725 6.9431 3.45%
2014-05-07 0 0.435 0.435 0.445 0.435 0.455 258,000 113,130 0.4385 6.876 6.876 7.034 6.876 7.192 16,323 6.9308 -2.25%
2014-05-05 0 0.445 0.440 0.450 0.430 0.465 6,467,000 2,916,715 0.4510 7.034 6.955 7.113 6.797 7.350 409,144 7.1288 4.71%
2014-05-02 0 0.425 0.415 0.425 - - 0 0 - 6.718 6.560 6.718 - - 0 - 0.00%
2014-04-30 0 0.425 0.425 0.435 0.415 0.415 30,000 12,450 0.4150 6.718 6.718 6.876 6.560 6.560 1,898 6.5596 0.00%
2014-04-29 0 0.425 0.425 0.435 0.415 0.425 60,000 24,930 0.4155 6.718 6.718 6.876 6.560 6.718 3,796 6.5675 0.00%
2014-04-28 0 0.425 0.410 0.430 - - 0 0 - 6.718 6.481 6.797 - - 0 - 0.00%
2014-04-25 0 0.425 0.410 0.425 - - 0 0 - 6.718 6.481 6.718 - - 0 - 0.00%
2014-04-24 0 0.425 0.405 0.425 0.420 0.430 695,000 296,765 0.4270 6.718 6.401 6.718 6.639 6.797 43,970 6.7492 1.19%
2014-04-23 0 0.420 0.405 0.420 - - 10,000 4,100 0.4100 6.639 6.401 6.639 - - 633 6.4805 -1.18%
2014-04-22 0 0.425 0.405 0.425 0.400 0.425 904,000 372,910 0.4125 6.718 6.401 6.718 6.322 6.718 57,193 6.5202 4.94%
2014-04-17 0 0.405 0.400 0.405 0.400 0.405 112,000 44,910 0.4010 6.401 6.322 6.401 6.322 6.401 7,086 6.3380 -1.22%
2014-04-16 0 0.410 0.415 0.420 - - 0 0 - 6.481 6.560 6.639 - - 0 - 0.00%
2014-04-15 0 0.410 0.410 0.415 0.400 0.410 192,000 77,850 0.4055 6.481 6.481 6.560 6.322 6.481 12,147 6.4089 1.23%
2014-04-14 0 0.405 0.405 0.415 0.405 0.410 119,000 48,695 0.4092 6.401 6.401 6.560 6.401 6.481 7,529 6.4679 -2.41%
2014-04-11 0 0.415 0.410 0.420 0.415 0.415 566,000 234,890 0.4150 6.560 6.481 6.639 6.560 6.560 35,809 6.5596 0.00%
2014-04-10 0 0.415 0.410 0.420 - - 0 0 - 6.560 6.481 6.639 - - 0 - 0.00%
2014-04-09 0 0.415 0.415 0.425 0.415 0.415 247,000 102,505 0.4150 6.560 6.560 6.718 6.560 6.560 15,627 6.5596 0.00%
2014-04-08 0 0.415 0.405 0.420 0.410 0.415 220,000 90,700 0.4123 6.560 6.401 6.639 6.481 6.560 13,919 6.5165 2.47%
2014-04-07 0 0.405 0.400 0.410 - - 0 0 - 6.401 6.322 6.481 - - 0 - 0.00%
2014-04-04 0 0.405 0.405 0.410 0.400 0.405 211,000 85,080 0.4032 6.401 6.401 6.481 6.322 6.401 13,349 6.3734 0.00%
2014-04-03 0 0.405 0.405 0.415 0.405 0.405 24,000 9,720 0.4050 6.401 6.401 6.560 6.401 6.401 1,518 6.4015 0.00%
2014-04-02 0 0.405 0.405 0.415 0.405 0.410 437,000 177,555 0.4063 6.401 6.401 6.560 6.401 6.481 27,647 6.4221 -1.22%
2014-04-01 0 0.410 0.405 0.410 0.410 0.410 205,000 84,050 0.4100 6.481 6.401 6.481 6.481 6.481 12,970 6.4805 -1.20%
2014-03-31 0 0.415 0.405 0.415 - - 0 0 - 6.560 6.401 6.560 - - 0 - 0.00%
2014-03-28 0 0.415 0.415 0.420 - - 0 0 - 6.560 6.560 6.639 - - 0 - 1.22%
2014-03-27 0 0.410 0.405 0.410 0.410 0.410 123,000 50,430 0.4100 6.481 6.401 6.481 6.481 6.481 7,782 6.4805 0.00%
2014-03-26 0 0.410 0.410 0.415 0.400 0.400 100,000 40,000 0.4000 6.481 6.481 6.560 6.322 6.322 6,327 6.3225 1.23%
2014-03-25 0 0.405 0.405 0.410 0.405 0.415 141,000 57,515 0.4079 6.401 6.401 6.481 6.401 6.560 8,921 6.4475 -1.22%
2014-03-24 0 0.410 0.405 0.415 0.395 0.410 1,489,000 598,740 0.4021 6.481 6.401 6.560 6.243 6.481 94,204 6.3558 2.50%
2014-03-21 0 0.400 0.400 0.415 0.400 0.405 50,000 20,200 0.4040 6.322 6.322 6.560 6.322 6.401 3,163 6.3857 -1.23%
2014-03-20 0 0.405 0.400 0.405 0.405 0.405 200,000 81,000 0.4050 6.401 6.322 6.401 6.401 6.401 12,653 6.4015 0.00%
2014-03-19 0 0.405 0.405 0.425 0.405 0.410 328,466 133,114 0.4053 6.401 6.401 6.718 6.401 6.481 20,781 6.4056 0.00%
2014-03-18 0 0.405 0.405 0.415 0.400 0.415 330,000 134,075 0.4063 6.401 6.401 6.560 6.322 6.560 20,878 6.4219 0.00%
2014-03-17 0 0.405 0.405 0.410 0.405 0.405 200,000 81,000 0.4050 6.401 6.401 6.481 6.401 6.401 12,653 6.4015 0.00%
2014-03-14 0 0.405 0.405 0.410 0.405 0.405 45,000 18,225 0.4050 6.401 6.401 6.481 6.401 6.401 2,847 6.4015 0.00%
2014-03-13 0 0.405 0.405 0.410 0.405 0.410 391,000 160,105 0.4095 6.401 6.401 6.481 6.401 6.481 24,737 6.4722 -2.41%
2014-03-12 0 0.415 0.405 0.415 0.405 0.420 777,000 319,465 0.4112 6.560 6.401 6.560 6.401 6.639 49,158 6.4987 -2.35%
2014-03-11 0 0.425 0.415 0.425 0.420 0.425 40,000 16,970 0.4243 6.718 6.560 6.718 6.639 6.718 2,531 6.7058 0.00%
2014-03-10 0 0.425 0.415 0.425 - - 0 0 - 6.718 6.560 6.718 - - 0 - 0.00%
2014-03-07 0 0.425 0.415 0.425 0.420 0.425 220,000 92,950 0.4225 6.718 6.560 6.718 6.639 6.718 13,919 6.6781 2.41%
2014-03-06 0 0.415 0.415 0.420 0.415 0.420 292,000 122,330 0.4189 6.560 6.560 6.639 6.560 6.639 18,474 6.6218 -1.19%
2014-03-05 0 0.420 0.420 0.425 0.420 0.420 73,000 30,660 0.4200 6.639 6.639 6.718 6.639 6.639 4,618 6.6386 0.00%
2014-03-04 0 0.420 0.420 0.425 0.415 0.420 92,000 38,530 0.4188 6.639 6.639 6.718 6.560 6.639 5,821 6.6197 1.20%
2014-03-03 0 0.415 0.415 0.420 0.415 0.420 170,000 70,960 0.4174 6.560 6.560 6.639 6.560 6.639 10,755 6.5977 -1.19%
2014-02-28 0 0.420 0.415 0.425 0.420 0.420 100,000 42,000 0.4200 6.639 6.560 6.718 6.639 6.639 6,327 6.6386 0.00%
2014-02-27 0 0.420 0.420 0.425 0.420 0.420 20,000 8,400 0.4200 6.639 6.639 6.718 6.639 6.639 1,265 6.6386 1.20%
2014-02-26 0 0.415 0.415 0.425 0.410 0.415 120,000 49,700 0.4142 6.560 6.560 6.718 6.481 6.560 7,592 6.5464 0.00%
2014-02-25 0 0.415 0.415 0.420 0.410 0.420 1,686,000 695,485 0.4125 6.560 6.560 6.639 6.481 6.639 106,667 6.5201 0.00%
2014-02-24 0 0.415 0.415 0.420 0.415 0.425 286,000 120,520 0.4214 6.560 6.560 6.639 6.560 6.718 18,094 6.6607 -2.35%
2014-02-21 0 0.425 0.425 0.435 0.420 0.425 87,000 36,915 0.4243 6.718 6.718 6.876 6.639 6.718 5,504 6.7067 0.00%
2014-02-20 0 0.425 0.425 0.430 0.425 0.425 127,000 53,975 0.4250 6.718 6.718 6.797 6.718 6.718 8,035 6.7176 -1.16%
2014-02-19 0 0.430 0.425 0.430 0.420 0.430 141,000 60,010 0.4256 6.797 6.718 6.797 6.639 6.797 8,921 6.7271 -1.15%
2014-02-18 0 0.435 0.425 0.435 - - 0 0 - 6.876 6.718 6.876 - - 0 - 0.00%
2014-02-17 0 0.435 0.425 0.435 0.420 0.440 2,000 860 0.4300 6.876 6.718 6.876 6.639 6.955 127 6.7967 1.16%
2014-02-14 0 0.430 0.430 0.435 0.425 0.430 222,000 95,275 0.4292 6.797 6.797 6.876 6.718 6.797 14,045 6.7835 1.18%
2014-02-13 0 0.425 0.420 0.430 0.420 0.425 145,500 61,492 0.4226 6.718 6.639 6.797 6.639 6.718 9,205 6.6801 -1.16%
2014-02-12 0 0.430 0.430 0.435 0.425 0.430 411,000 175,665 0.4274 6.797 6.797 6.876 6.718 6.797 26,003 6.7557 2.38%
2014-02-11 0 0.420 0.420 0.425 0.420 0.430 198,000 83,205 0.4202 6.639 6.639 6.718 6.639 6.797 12,527 6.6422 -2.33%
2014-02-10 0 0.430 0.430 0.435 0.420 0.430 40,000 16,840 0.4210 6.797 6.797 6.876 6.639 6.797 2,531 6.6544 -1.15%
2014-02-07 0 0.435 0.435 0.440 0.435 0.435 269,000 117,015 0.4350 6.876 6.876 6.955 6.876 6.876 17,019 6.8757 0.00%
2014-02-06 0 0.435 0.425 0.435 0.435 0.435 5,000 2,175 0.4350 6.876 6.718 6.876 6.876 6.876 316 6.8757 2.35%
2014-02-05 0 0.425 0.420 0.425 0.415 0.425 202,500 85,297 0.4212 6.718 6.639 6.718 6.560 6.718 12,811 6.6579 0.00%
2014-02-04 0 0.425 0.415 0.430 0.415 0.435 378,000 158,355 0.4189 6.718 6.560 6.797 6.560 6.876 23,915 6.6217 -1.16%
2014-01-30 0 0.430 0.415 0.430 0.430 0.430 40,000 17,200 0.4300 6.797 6.560 6.797 6.797 6.797 2,531 6.7967 0.00%
2014-01-29 0 0.430 0.415 0.430 0.420 0.440 130,500 54,952 0.4211 6.797 6.560 6.797 6.639 6.955 8,256 6.6558 2.38%
2014-01-28 0 0.420 0.420 0.425 0.410 0.420 1,260,000 522,810 0.4149 6.639 6.639 6.718 6.481 6.639 79,716 6.5584 0.00%
2014-01-27 0 0.420 0.420 0.425 0.420 0.425 771,000 324,060 0.4203 6.639 6.639 6.718 6.639 6.718 48,778 6.6435 -3.45%
2014-01-24 0 0.435 0.430 0.440 0.430 0.435 817,000 353,180 0.4323 6.876 6.797 6.955 6.797 6.876 51,689 6.8328 0.00%
2014-01-23 0 0.435 0.430 0.435 0.425 0.435 321,000 137,885 0.4295 6.876 6.797 6.876 6.718 6.876 20,309 6.7895 -1.14%
2014-01-22 0 0.440 0.440 0.445 0.425 0.445 3,409,000 1,500,975 0.4403 6.955 6.955 7.034 6.718 7.034 215,675 6.9594 1.15%
2014-01-21 0 0.435 0.430 0.435 0.425 0.435 245,000 106,190 0.4334 6.876 6.797 6.876 6.718 6.876 15,500 6.8508 -1.14%
2014-01-20 0 0.440 0.425 0.440 0.425 0.440 436,000 186,050 0.4267 6.955 6.718 6.955 6.718 6.955 27,584 6.7448 3.53%
2014-01-17 0 0.425 0.420 0.430 0.420 0.425 500,000 211,500 0.4230 6.718 6.639 6.797 6.639 6.718 31,633 6.6860 0.00%
2014-01-16 0 0.425 0.425 0.430 0.425 0.425 86,000 36,550 0.4250 6.718 6.718 6.797 6.718 6.718 5,441 6.7176 0.00%
2014-01-15 0 0.425 0.425 0.430 0.425 0.435 390,000 168,000 0.4308 6.718 6.718 6.797 6.718 6.876 24,674 6.8088 0.00%
2014-01-14 0 0.425 0.425 0.430 0.420 0.425 430,000 182,500 0.4244 6.718 6.718 6.797 6.639 6.718 27,205 6.7084 0.00%
2014-01-13 0 0.425 0.425 0.430 0.420 0.425 58,000 24,645 0.4249 6.718 6.718 6.797 6.639 6.718 3,669 6.7163 0.00%
2014-01-10 0 0.425 0.425 0.430 0.425 0.435 215,000 91,725 0.4266 6.718 6.718 6.797 6.718 6.876 13,602 6.7434 -1.16%
2014-01-09 0 0.430 0.425 0.435 0.425 0.430 110,000 46,800 0.4255 6.797 6.718 6.876 6.718 6.797 6,959 6.7248 1.18%
2014-01-08 0 0.425 0.425 0.435 0.425 0.430 217,000 93,090 0.4290 6.718 6.718 6.876 6.718 6.797 13,729 6.7806 -1.16%
2014-01-07 0 0.430 0.425 0.430 0.425 0.430 356,000 152,400 0.4281 6.797 6.718 6.797 6.718 6.797 22,523 6.7665 1.18%
2014-01-06 0 0.425 0.425 0.430 0.425 0.430 208,000 89,385 0.4297 6.718 6.718 6.797 6.718 6.797 13,159 6.7925 -1.16%
2014-01-03 0 0.430 0.430 0.435 0.425 0.440 499,500 216,330 0.4331 6.797 6.797 6.876 6.718 6.955 31,602 6.8455 -1.15%
2014-01-02 0 0.435 0.435 0.440 0.420 0.445 1,276,000 545,860 0.4278 6.876 6.876 6.955 6.639 7.034 80,728 6.7617 1.16%
2013-12-31 0 0.430 0.430 0.445 0.425 0.435 741,000 322,275 0.4349 6.797 6.797 7.034 6.718 6.876 46,880 6.8744 -1.15%
2013-12-30 0 0.435 0.425 0.435 0.425 0.435 770,000 331,850 0.4310 6.876 6.718 6.876 6.718 6.876 48,715 6.8120 0.00%
2013-12-27 0 0.435 0.430 0.435 0.420 0.435 333,000 142,010 0.4265 6.876 6.797 6.876 6.639 6.876 21,068 6.7406 0.00%
2013-12-24 0 0.435 0.425 0.440 0.420 0.440 415,000 176,675 0.4257 6.876 6.718 6.955 6.639 6.955 26,256 6.7290 2.35%
2013-12-23 0 0.425 0.415 0.425 0.415 0.425 881,500 370,530 0.4203 6.718 6.560 6.718 6.560 6.718 55,769 6.6440 -1.16%
2013-12-20 0 0.430 0.425 0.430 0.425 0.435 596,000 255,855 0.4293 6.797 6.718 6.797 6.718 6.876 37,707 6.7854 -1.15%
2013-12-19 0 0.435 0.425 0.440 0.425 0.435 1,030,000 440,975 0.4281 6.876 6.718 6.955 6.718 6.876 65,164 6.7671 0.00%
2013-12-18 0 0.435 0.430 0.435 0.430 0.440 561,897 244,441 0.4350 6.876 6.797 6.876 6.797 6.955 35,549 6.8761 -1.14%
2013-12-17 0 0.440 0.435 0.440 0.435 0.450 1,816,000 800,455 0.4408 6.955 6.876 6.955 6.876 7.113 114,892 6.9670 0.00%
2013-12-16 0 0.440 0.440 0.445 0.440 0.455 784,000 350,625 0.4472 6.955 6.955 7.034 6.955 7.192 49,601 7.0689 -3.30%
2013-12-13 0 0.455 0.450 0.455 0.445 0.455 851,000 384,290 0.4516 7.192 7.113 7.192 7.034 7.192 53,840 7.1377 -2.15%
2013-12-12 0 0.465 0.455 0.465 0.450 0.475 4,872,000 2,259,800 0.4638 7.350 7.192 7.350 7.113 7.508 308,234 7.3314 1.09%
2013-12-11 0 0.460 0.455 0.460 0.440 0.485 14,963,000 6,999,790 0.4678 7.271 7.192 7.271 6.955 7.666 946,656 7.3942 5.75%
2013-12-10 0 0.435 0.430 0.440 0.430 0.435 143,000 62,090 0.4342 6.876 6.797 6.955 6.797 6.876 9,047 6.8630 1.16%
2013-12-09 0 0.430 0.430 0.435 0.430 0.430 434,000 186,620 0.4300 6.797 6.797 6.876 6.797 6.797 27,458 6.7967 0.00%
2013-12-06 0 0.430 0.430 0.435 0.430 0.440 765,000 330,590 0.4321 6.797 6.797 6.876 6.797 6.955 48,399 6.8305 -2.27%
2013-12-05 0 0.440 0.435 0.440 0.425 0.450 2,962,500 1,300,610 0.4390 6.955 6.876 6.955 6.718 7.113 187,427 6.9393 3.53%
2013-12-04 0 0.425 0.420 0.430 0.415 0.430 311,000 130,490 0.4196 6.718 6.639 6.797 6.560 6.797 19,676 6.6320 1.19%
2013-12-03 0 0.420 0.420 0.425 0.415 0.425 445,000 187,590 0.4216 6.639 6.639 6.718 6.560 6.718 28,154 6.6631 0.00%
2013-12-02 0 0.420 0.415 0.425 0.415 0.425 81,000 33,935 0.4190 6.639 6.560 6.718 6.560 6.718 5,125 6.6220 -1.18%
2013-11-29 0 0.425 0.420 0.425 0.420 0.425 367,000 155,385 0.4234 6.718 6.639 6.718 6.639 6.718 23,219 6.6922 1.19%
2013-11-28 0 0.420 0.415 0.435 0.415 0.420 288,500 121,020 0.4195 6.639 6.560 6.876 6.560 6.639 18,252 6.6304 0.00%
2013-11-27 0 0.420 0.420 0.425 0.415 0.415 24,000 9,960 0.4150 6.639 6.639 6.718 6.560 6.560 1,518 6.5596 -1.18%
2013-11-26 0 0.425 0.420 0.430 0.420 0.425 309,500 130,180 0.4206 6.718 6.639 6.797 6.639 6.718 19,581 6.6483 0.00%
2013-11-25 0 0.425 0.420 0.425 - - 0 0 - 6.718 6.639 6.718 - - 0 - 0.00%
2013-11-22 0 0.425 0.420 0.425 0.420 0.430 837,000 352,155 0.4207 6.718 6.639 6.718 6.639 6.797 52,954 6.6502 0.00%
2013-11-21 0 0.425 0.420 0.425 0.420 0.425 24,000 10,090 0.4204 6.718 6.639 6.718 6.639 6.718 1,518 6.6452 0.00%
2013-11-20 0 0.425 0.420 0.425 0.425 0.435 143,000 60,975 0.4264 6.718 6.639 6.718 6.718 6.876 9,047 6.7397 0.00%
2013-11-19 0 0.425 0.420 0.425 0.420 0.430 166,200 70,630 0.4250 6.718 6.639 6.718 6.639 6.797 10,515 6.7171 0.00%
2013-11-18 0 0.425 0.420 0.425 0.420 0.425 1,392,000 585,870 0.4209 6.718 6.639 6.718 6.639 6.718 88,067 6.6526 0.00%
2013-11-15 0 0.425 0.420 0.430 0.425 0.435 565,000 241,645 0.4277 6.718 6.639 6.797 6.718 6.876 35,746 6.7601 0.00%
2013-11-14 0 0.425 0.420 0.425 0.415 0.430 64,000 27,235 0.4255 6.718 6.639 6.718 6.560 6.797 4,049 6.7263 -1.16%
2013-11-13 0 0.430 0.420 0.430 0.420 0.440 181,000 75,365 0.4164 6.797 6.639 6.797 6.639 6.955 11,451 6.5814 2.38%
2013-11-12 0 0.420 0.420 0.430 - - 0 0 - 6.639 6.639 6.797 - - 0 - 0.00%
2013-11-11 0 0.420 0.420 0.425 0.420 0.430 552,000 233,500 0.4230 6.639 6.639 6.718 6.639 6.797 34,923 6.6861 -1.18%
2013-11-08 0 0.425 0.420 0.430 0.425 0.430 210,000 89,300 0.4252 6.718 6.639 6.797 6.718 6.797 13,286 6.7214 0.00%
2013-11-07 0 0.425 0.425 0.430 0.425 0.430 506,000 217,050 0.4290 6.718 6.718 6.797 6.718 6.797 32,013 6.7801 0.00%
2013-11-06 0 0.425 0.425 0.440 0.425 0.425 36,000 15,300 0.4250 6.718 6.718 6.955 6.718 6.718 2,278 6.7176 -1.16%
2013-11-05 0 0.430 0.425 0.440 0.425 0.430 325,000 139,600 0.4295 6.797 6.718 6.955 6.718 6.797 20,562 6.7894 0.00%
2013-11-04 0 0.430 0.425 0.430 0.425 0.440 543,500 231,425 0.4258 6.797 6.718 6.797 6.718 6.955 34,385 6.7303 0.00%
2013-11-01 0 0.430 0.425 0.430 0.420 0.435 1,953,000 831,135 0.4256 6.797 6.718 6.797 6.639 6.876 123,559 6.7266 0.00%
2013-10-31 0 0.430 0.430 0.440 0.430 0.430 172,000 73,960 0.4300 6.797 6.797 6.955 6.797 6.797 10,882 6.7967 0.00%
2013-10-30 0 0.430 0.430 0.435 0.425 0.435 311,000 134,175 0.4314 6.797 6.797 6.876 6.718 6.876 19,676 6.8193 0.00%
2013-10-29 0 0.430 0.430 0.435 0.430 0.440 178,000 76,625 0.4305 6.797 6.797 6.876 6.797 6.955 11,261 6.8042 0.00%
2013-10-28 0 0.430 0.430 0.435 0.430 0.455 901,000 396,140 0.4397 6.797 6.797 6.876 6.797 7.192 57,003 6.9494 -2.27%
2013-10-25 0 0.440 0.430 0.440 0.435 0.440 260,000 113,500 0.4365 6.955 6.797 6.955 6.876 6.955 16,449 6.9000 1.15%
2013-10-24 0 0.435 0.430 0.435 0.430 0.440 476,000 206,940 0.4347 6.876 6.797 6.876 6.797 6.955 30,115 6.8717 0.00%
2013-10-23 0 0.435 0.430 0.440 0.420 0.440 284,000 123,110 0.4335 6.876 6.797 6.955 6.639 6.955 17,968 6.8517 -1.14%
2013-10-22 0 0.440 0.425 0.440 0.440 0.440 20,000 8,800 0.4400 6.955 6.718 6.955 6.955 6.955 1,265 6.9547 2.33%
2013-10-21 0 0.430 0.430 0.435 0.430 0.450 551,000 241,305 0.4379 6.797 6.797 6.876 6.797 7.113 34,860 6.9222 -2.27%
2013-10-18 0 0.440 0.430 0.440 0.435 0.440 125,000 54,550 0.4364 6.955 6.797 6.955 6.876 6.955 7,908 6.8978 0.00%
2013-10-17 0 0.440 0.435 0.440 0.415 0.450 1,147,000 493,850 0.4306 6.955 6.876 6.955 6.560 7.113 72,567 6.8055 2.33%
2013-10-16 0 0.430 0.425 0.435 - - 0 0 - 6.797 6.718 6.876 - - 0 - 0.00%
2013-10-15 0 0.430 0.425 0.430 0.430 0.430 70,000 30,100 0.4300 6.797 6.718 6.797 6.797 6.797 4,429 6.7967 0.00%
2013-10-11 0 0.430 0.430 0.440 0.430 0.430 10,000 4,300 0.4300 6.797 6.797 6.955 6.797 6.797 633 6.7967 0.00%
2013-10-10 0 0.430 0.425 0.430 0.425 0.430 543,000 233,460 0.4299 6.797 6.718 6.797 6.718 6.797 34,354 6.7958 1.18%
2013-10-09 0 0.425 0.425 0.430 0.425 0.425 40,000 17,000 0.4250 6.718 6.718 6.797 6.718 6.718 2,531 6.7176 0.00%
2013-10-08 0 0.425 0.425 0.430 0.425 0.455 1,150,000 492,985 0.4287 6.718 6.718 6.797 6.718 7.192 72,756 6.7758 -3.41%
2013-10-07 0 0.440 0.425 0.440 0.430 0.455 134,000 57,990 0.4328 6.955 6.718 6.955 6.797 7.192 8,478 6.8403 0.00%
2013-10-04 0 0.440 0.425 0.440 0.425 0.445 417,000 179,320 0.4300 6.955 6.718 6.955 6.718 7.034 26,382 6.7970 2.33%
2013-10-03 0 0.430 0.430 0.445 0.430 0.430 36,000 15,480 0.4300 6.797 6.797 7.034 6.797 6.797 2,278 6.7967 0.00%
2013-10-02 0 0.430 0.425 0.430 0.425 0.430 55,000 23,550 0.4282 6.797 6.718 6.797 6.718 6.797 3,480 6.7679 1.18%
2013-09-30 0 0.425 0.420 0.425 0.420 0.440 661,000 280,850 0.4249 6.718 6.639 6.718 6.639 6.955 41,819 6.7158 -2.30%
2013-09-27 0 0.435 0.430 0.435 0.430 0.435 545,000 236,850 0.4346 6.876 6.797 6.876 6.797 6.876 34,480 6.8692 1.16%
2013-09-26 0 0.430 0.430 0.435 0.430 0.435 530,000 229,200 0.4325 6.797 6.797 6.876 6.797 6.876 33,531 6.8354 -2.27%
2013-09-25 0 0.440 0.435 0.440 0.435 0.460 2,197,000 980,845 0.4464 6.955 6.876 6.955 6.876 7.271 138,996 7.0566 3.53%
2013-09-24 0 0.425 0.425 0.430 0.420 0.425 259,000 109,800 0.4239 6.718 6.718 6.797 6.639 6.718 16,386 6.7008 2.41%
2013-09-23 0 0.415 0.415 0.430 0.415 0.450 322,000 137,785 0.4279 6.560 6.560 6.797 6.560 7.113 20,372 6.7635 -3.49%
2013-09-19 0 0.430 0.420 0.430 0.415 0.430 679,000 285,555 0.4206 6.797 6.639 6.797 6.560 6.797 42,958 6.6473 2.38%
2013-09-18 0 0.420 0.420 0.425 0.420 0.425 62,000 26,255 0.4235 6.639 6.639 6.718 6.639 6.718 3,923 6.6934 0.00%
2013-09-17 0 0.420 0.415 0.425 - - 0 0 - 6.639 6.560 6.718 - - 0 - 0.00%
2013-09-16 0 0.420 0.415 0.420 0.420 0.420 14,000 5,880 0.4200 6.639 6.560 6.639 6.639 6.639 886 6.6386 -2.33%
2013-09-13 0 0.430 0.405 0.430 - - 0 0 - 6.797 6.401 6.797 - - 0 - 0.00%
2013-09-12 0 0.430 0.415 0.435 0.430 0.430 200,000 86,000 0.4300 6.797 6.560 6.876 6.797 6.797 12,653 6.7967 3.61%
2013-09-11 0 0.415 0.415 0.425 0.415 0.425 80,000 33,800 0.4225 6.560 6.560 6.718 6.560 6.718 5,061 6.6781 -2.35%
2013-09-10 0 0.425 0.420 0.435 0.425 0.425 40,000 17,000 0.4250 6.718 6.639 6.876 6.718 6.718 2,531 6.7176 0.00%
2013-09-09 0 0.425 0.410 0.425 0.425 0.425 10,000 4,250 0.4250 6.718 6.481 6.718 6.718 6.718 633 6.7176 0.00%
2013-09-06 0 0.425 0.410 0.425 0.410 0.425 6,000 2,505 0.4175 6.718 6.481 6.718 6.481 6.718 380 6.5991 2.41%
2013-09-05 0 0.415 0.405 0.420 0.400 0.415 150,000 61,500 0.4100 6.560 6.401 6.639 6.322 6.560 9,490 6.4805 1.22%
2013-09-04 0 0.410 0.415 0.425 - - 0 0 - 6.481 6.560 6.718 - - 0 - 0.00%
2013-09-03 0 0.410 0.410 0.425 0.410 0.410 10,000 4,100 0.4100 6.481 6.481 6.718 6.481 6.481 633 6.4805 -3.53%
2013-09-02 0 0.425 0.410 0.425 0.425 0.425 1,000 425 0.4250 6.718 6.481 6.718 6.718 6.718 63 6.7176 2.41%
2013-08-30 0 0.415 0.410 0.415 0.415 0.425 22,000 9,235 0.4198 6.560 6.481 6.560 6.560 6.718 1,392 6.6350 -2.35%
2013-08-29 0 0.425 0.410 0.425 - - 0 0 - 6.718 6.481 6.718 - - 0 - -1.16%
2013-08-28 0 0.430 0.410 0.430 0.415 0.430 79,000 33,020 0.4180 6.797 6.481 6.797 6.560 6.797 4,998 6.6066 1.18%
2013-08-27 0 0.425 0.410 0.425 0.410 0.425 11,000 4,525 0.4114 6.718 6.481 6.718 6.481 6.718 696 6.5021 0.00%
2013-08-26 0 0.425 0.420 0.425 0.400 0.425 87,000 35,435 0.4073 6.718 6.639 6.718 6.322 6.718 5,504 6.4378 1.19%
2013-08-23 0 0.420 0.410 0.420 - - 0 0 - 6.639 6.481 6.639 - - 0 - -1.18%
2013-08-22 0 0.425 0.410 0.425 0.410 0.425 194,000 80,890 0.4170 6.718 6.481 6.718 6.481 6.718 12,274 6.5905 1.19%
2013-08-21 0 0.420 0.410 0.420 0.420 0.420 1,000 420 0.4200 6.639 6.481 6.639 6.639 6.639 63 6.6386 -1.18%
2013-08-20 0 0.425 0.415 0.425 0.415 0.425 371,000 155,400 0.4189 6.718 6.560 6.718 6.560 6.718 23,472 6.6207 0.00%
2013-08-19 0 0.425 0.410 0.425 - - 0 0 - 6.718 6.481 6.718 - - 0 - 0.00%
2013-08-16 0 0.425 0.415 0.425 0.425 0.425 10,000 4,250 0.4250 6.718 6.560 6.718 6.718 6.718 633 6.7176 0.00%
2013-08-15 0 0.425 0.415 0.425 - - 0 0 - 6.718 6.560 6.718 - - 0 - 0.00%
2013-08-13 0 0.425 0.420 0.425 0.420 0.425 674,000 283,085 0.4200 6.718 6.639 6.718 6.639 6.718 42,642 6.6387 2.41%
2013-08-12 0 0.415 0.415 0.420 0.410 0.415 192,000 78,980 0.4114 6.560 6.560 6.639 6.481 6.560 12,147 6.5019 -2.35%
2013-08-09 0 0.425 0.415 0.425 0.425 0.425 115,500 49,072 0.4249 6.718 6.560 6.718 6.718 6.718 7,307 6.7155 1.19%
2013-08-08 0 0.420 0.415 0.420 0.405 0.420 549,000 228,920 0.4170 6.639 6.560 6.639 6.401 6.639 34,733 6.5908 -1.18%
2013-08-07 0 0.425 0.400 0.425 0.400 0.425 756,000 315,000 0.4167 6.718 6.322 6.718 6.322 6.718 47,829 6.5859 3.66%
2013-08-06 0 0.410 0.405 0.410 - - 0 0 - 6.481 6.401 6.481 - - 0 - 0.00%
2013-08-05 0 0.410 0.410 0.415 0.400 0.410 22,000 8,900 0.4045 6.481 6.481 6.560 6.322 6.481 1,392 6.3943 0.00%
2013-08-02 0 0.410 0.400 0.410 0.410 0.410 100,000 41,000 0.4100 6.481 6.322 6.481 6.481 6.481 6,327 6.4805 0.00%
2013-08-01 0 0.410 0.400 0.415 0.400 0.410 379,000 152,865 0.4033 6.481 6.322 6.560 6.322 6.481 23,978 6.3752 -1.20%
2013-07-31 0 0.415 0.400 0.415 0.415 0.415 50,000 20,750 0.4150 6.560 6.322 6.560 6.560 6.560 3,163 6.5596 0.00%
2013-07-30 0 0.415 0.410 0.420 0.400 0.415 113,000 46,445 0.4110 6.560 6.481 6.639 6.322 6.560 7,149 6.4966 0.00%
2013-07-29 0 0.415 0.405 0.420 0.400 0.415 525,000 216,750 0.4129 6.560 6.401 6.639 6.322 6.560 33,215 6.5257 1.22%
2013-07-26 0 0.410 0.405 0.415 - - 0 0 - 6.481 6.401 6.560 - - 0 - 0.00%
2013-07-25 0 0.410 0.400 0.415 - - 0 0 - 6.481 6.322 6.560 - - 0 - 0.00%
2013-07-24 0 0.410 0.400 0.410 0.400 0.410 100,000 40,930 0.4093 6.481 6.322 6.481 6.322 6.481 6,327 6.4695 2.50%
2013-07-23 0 0.400 0.400 0.410 0.400 0.400 30,000 12,000 0.4000 6.322 6.322 6.481 6.322 6.322 1,898 6.3225 -2.44%
2013-07-22 0 0.410 0.395 0.410 0.415 0.415 100,000 41,500 0.4150 6.481 6.243 6.481 6.560 6.560 6,327 6.5596 0.00%
2013-07-19 0 0.410 0.395 0.410 0.395 0.420 250,000 100,885 0.4035 6.481 6.243 6.481 6.243 6.639 15,817 6.3784 2.50%
2013-07-18 0 0.400 0.400 0.405 0.400 0.410 184,000 74,830 0.4067 6.322 6.322 6.401 6.322 6.481 11,641 6.4281 -1.23%
2013-07-17 0 0.405 0.405 0.410 0.405 0.405 81,000 32,805 0.4050 6.401 6.401 6.481 6.401 6.401 5,125 6.4015 -4.71%
2013-07-16 0 0.425 0.405 0.430 0.405 0.425 410,500 169,495 0.4129 6.718 6.401 6.797 6.401 6.718 25,971 6.5263 6.25%
2013-07-15 0 0.400 0.400 0.405 0.395 0.405 420,000 167,755 0.3994 6.322 6.322 6.401 6.243 6.401 26,572 6.3132 -2.44%
2013-07-12 0 0.410 0.400 0.415 0.400 0.410 180,000 73,000 0.4056 6.481 6.322 6.560 6.322 6.481 11,388 6.4103 0.00%
2013-07-11 0 0.410 0.400 0.410 0.385 0.415 285,000 114,935 0.4033 6.481 6.322 6.481 6.085 6.560 18,031 6.3743 -1.20%
2013-07-10 0 0.415 0.405 0.415 - - 0 0 - 6.560 6.401 6.560 - - 0 - -1.19%
2013-07-09 0 0.420 0.415 0.420 0.410 0.440 364,500 155,317 0.4261 6.639 6.560 6.639 6.481 6.955 23,061 6.7352 2.44%
2013-07-08 0 0.410 0.380 0.410 - - 0 0 - 6.481 6.006 6.481 - - 0 - 0.00%
2013-07-05 0 0.410 0.405 0.415 0.405 0.410 150,000 61,250 0.4083 6.481 6.401 6.560 6.401 6.481 9,490 6.4542 1.23%
2013-07-04 0 0.405 0.400 0.410 - - 0 0 - 6.401 6.322 6.481 - - 0 - 0.00%
2013-07-03 0 0.405 0.400 0.425 0.405 0.405 100,000 40,500 0.4050 6.401 6.322 6.718 6.401 6.401 6,327 6.4015 -2.41%
2013-07-02 0 0.415 0.400 0.420 - - 0 0 - 6.560 6.322 6.639 - - 0 - 0.00%
2013-06-28 0 0.415 0.405 0.415 0.415 0.415 140,000 58,100 0.4150 6.560 6.401 6.560 6.560 6.560 8,857 6.5596 -1.19%
2013-06-27 0 0.420 0.405 0.420 - - 0 0 - 6.639 6.401 6.639 - - 0 - 0.00%
2013-06-26 0 0.420 0.400 0.425 0.415 0.420 139,000 58,230 0.4189 6.639 6.322 6.718 6.560 6.639 8,794 6.6215 5.00%
2013-06-25 0 0.400 0.395 0.405 0.390 0.405 1,504,000 597,190 0.3971 6.322 6.243 6.401 6.164 6.401 95,153 6.2761 -2.44%
2013-06-24 0 0.410 0.405 0.410 0.410 0.415 663,000 273,635 0.4127 6.481 6.401 6.481 6.481 6.560 41,946 6.5236 -2.38%
2013-06-21 0 0.420 0.415 0.420 0.415 0.425 347,500 146,427 0.4214 6.639 6.560 6.639 6.560 6.718 21,985 6.6603 0.00%
2013-06-20 0 0.420 0.420 0.430 0.420 0.420 265,000 111,300 0.4200 6.639 6.639 6.797 6.639 6.639 16,766 6.6386 0.00%
2013-06-19 0 0.420 0.420 0.425 0.420 0.420 179,000 75,180 0.4200 6.639 6.639 6.718 6.639 6.639 11,325 6.6386 -2.33%
2013-06-18 0 0.430 0.430 0.435 0.420 0.430 59,500 25,540 0.4292 6.797 6.797 6.876 6.639 6.797 3,764 6.7847 2.38%
2013-06-17 0 0.420 0.420 0.435 0.415 0.420 207,000 86,565 0.4182 6.639 6.639 6.876 6.560 6.639 13,096 6.6100 -1.18%
2013-06-14 0 0.425 0.425 0.435 0.415 0.435 318,000 136,470 0.4292 6.718 6.718 6.876 6.560 6.876 20,119 6.7832 2.41%
2013-06-13 0 0.415 0.415 0.430 0.415 0.425 220,000 91,885 0.4177 6.560 6.560 6.797 6.560 6.718 13,919 6.6016 -2.35%
2013-06-11 0 0.425 0.425 0.440 0.425 0.425 100,000 42,500 0.4250 6.718 6.718 6.955 6.718 6.718 6,327 6.7176 0.00%
2013-06-10 0 0.425 0.435 0.455 0.425 0.435 542,000 231,735 0.4276 6.718 6.876 7.192 6.718 6.876 34,290 6.7580 -1.16%
2013-06-07 0 0.430 0.430 0.435 0.430 0.440 371,000 161,185 0.4345 6.797 6.797 6.876 6.797 6.955 23,472 6.8672 -2.27%
2013-06-06 0 0.440 0.435 0.445 0.440 0.440 226,000 99,440 0.4400 6.955 6.876 7.034 6.955 6.955 14,298 6.9547 0.00%
2013-06-05 0 0.440 0.435 0.450 0.435 0.440 257,500 113,005 0.4389 6.955 6.876 7.113 6.876 6.955 16,291 6.9366 0.00%
2013-06-04 0 0.440 0.440 0.450 0.440 0.450 84,500 37,180 0.4400 6.955 6.955 7.113 6.955 7.113 5,346 6.9547 0.00%
2013-06-03 0 0.440 0.440 0.445 0.440 0.445 500,000 220,100 0.4402 6.955 6.955 7.034 6.955 7.034 31,633 6.9579 0.00%
2013-05-31 0 0.440 0.440 0.450 0.440 0.450 600,000 265,000 0.4417 6.955 6.955 7.113 6.955 7.113 37,960 6.9811 0.00%
2013-05-30 0 0.440 0.440 0.450 0.435 0.435 52,000 22,620 0.4350 6.955 6.955 7.113 6.876 6.876 3,290 6.8757 0.00%
2013-05-29 0 0.440 0.440 0.450 0.440 0.450 211,000 94,840 0.4495 6.955 6.955 7.113 6.955 7.113 13,349 7.1045 -1.12%
2013-05-28 0 0.445 0.445 0.450 0.445 0.450 653,000 292,845 0.4485 7.034 7.034 7.113 7.034 7.113 41,313 7.0884 1.14%
2013-05-27 0 0.440 0.440 0.445 0.440 0.440 60,000 26,400 0.4400 6.955 6.955 7.034 6.955 6.955 3,796 6.9547 -1.12%
2013-05-24 0 0.445 0.445 0.455 - - 0 0 - 7.034 7.034 7.192 - - 0 - 1.14%
2013-05-23 0 0.440 0.440 0.445 0.440 0.445 484,000 213,195 0.4405 6.955 6.955 7.034 6.955 7.034 30,621 6.9624 -2.22%
2013-05-22 0 0.450 0.445 0.460 0.445 0.450 240,000 107,700 0.4488 7.113 7.034 7.271 7.034 7.113 15,184 7.0930 0.00%
2013-05-21 0 0.450 0.450 0.455 0.450 0.465 215,000 97,025 0.4513 7.113 7.113 7.192 7.113 7.350 13,602 7.1330 -2.17%
2013-05-20 0 0.460 0.455 0.460 0.460 0.460 106,000 48,760 0.4600 7.271 7.192 7.271 7.271 7.271 6,706 7.2708 1.10%
2013-05-16 0 0.455 0.445 0.460 0.455 0.455 100,000 45,500 0.4550 7.192 7.034 7.271 7.192 7.192 6,327 7.1918 0.00%
2013-05-15 0 0.455 0.445 0.460 0.445 0.455 705,000 317,875 0.4509 7.192 7.034 7.271 7.034 7.192 44,603 7.1268 1.11%
2013-05-14 0 0.450 0.445 0.450 - - 0 0 - 7.113 7.034 7.113 - - 0 - 0.00%
2013-05-13 0 0.450 0.445 0.450 0.450 0.450 100,000 45,000 0.4500 7.113 7.034 7.113 7.113 7.113 6,327 7.1128 0.00%
2013-05-10 0 0.450 0.450 0.455 0.445 0.450 803,000 359,835 0.4481 7.113 7.113 7.192 7.034 7.113 50,803 7.0830 -1.10%
2013-05-09 0 0.455 0.445 0.460 0.440 0.455 588,000 264,590 0.4500 7.192 7.034 7.271 6.955 7.192 37,201 7.1125 0.00%
2013-05-08 0 0.455 0.445 0.455 0.440 0.455 234,000 103,710 0.4432 7.192 7.034 7.192 6.955 7.192 14,804 7.0054 2.25%
2013-05-07 0 0.445 0.440 0.445 0.425 0.445 831,000 360,645 0.4340 7.034 6.955 7.034 6.718 7.034 52,574 6.8597 -1.11%
2013-05-06 0 0.450 0.445 0.450 0.450 0.450 80,000 36,000 0.4500 7.113 7.034 7.113 7.113 7.113 5,061 7.1128 0.00%
2013-05-03 0 0.450 0.445 0.450 0.450 0.450 59,000 26,550 0.4500 7.113 7.034 7.113 7.113 7.113 3,733 7.1128 1.12%
2013-05-02 0 0.445 0.445 0.450 0.445 0.450 165,000 73,950 0.4482 7.034 7.034 7.113 7.034 7.113 10,439 7.0840 -1.11%
2013-04-30 0 0.450 0.450 0.460 0.440 0.460 98,000 44,880 0.4580 7.113 7.113 7.271 6.955 7.271 6,200 7.2386 1.12%
2013-04-29 0 0.445 0.445 0.460 0.445 0.445 5,000 2,225 0.4450 7.034 7.034 7.271 7.034 7.034 316 7.0337 -1.11%
2013-04-26 0 0.450 0.445 0.465 - - 0 0 - 7.113 7.034 7.350 - - 0 - 0.00%
2013-04-25 0 0.450 0.460 0.465 0.445 0.445 105,000 46,725 0.4450 7.113 7.271 7.350 7.034 7.034 6,643 7.0337 -2.17%
2013-04-24 0 0.460 0.445 0.460 0.450 0.460 290,500 132,035 0.4545 7.271 7.034 7.271 7.113 7.271 18,379 7.1841 2.22%
2013-04-23 0 0.450 0.445 0.450 0.450 0.450 76,000 34,200 0.4500 7.113 7.034 7.113 7.113 7.113 4,808 7.1128 -1.10%
2013-04-22 0 0.455 0.445 0.455 0.445 0.455 360,000 162,100 0.4503 7.192 7.034 7.192 7.034 7.192 22,776 7.1172 1.11%
2013-04-19 0 0.450 0.450 0.455 0.445 0.450 370,000 166,400 0.4497 7.113 7.113 7.192 7.034 7.113 23,409 7.1085 0.00%
2013-04-18 0 0.450 0.445 0.450 0.440 0.460 284,000 128,895 0.4539 7.113 7.034 7.113 6.955 7.271 17,968 7.1737 0.00%
2013-04-17 0 0.450 0.440 0.455 0.445 0.475 440,000 202,430 0.4601 7.113 6.955 7.192 7.034 7.508 27,837 7.2719 0.00%
2013-04-16 0 0.450 0.445 0.465 - - 0 0 - 7.113 7.034 7.350 - - 0 - 0.00%
2013-04-15 0 0.450 0.445 0.465 0.450 0.450 150,000 67,500 0.4500 7.113 7.034 7.350 7.113 7.113 9,490 7.1128 -1.10%
2013-04-12 0 0.455 0.455 0.465 0.450 0.455 72,000 32,610 0.4529 7.192 7.192 7.350 7.113 7.192 4,555 7.1589 1.11%
2013-04-11 0 0.450 0.445 0.470 0.450 0.470 433,000 195,510 0.4515 7.113 7.034 7.429 7.113 7.429 27,394 7.1369 -1.10%
2013-04-10 0 0.455 0.450 0.455 0.455 0.455 64,000 29,120 0.4550 7.192 7.113 7.192 7.192 7.192 4,049 7.1918 1.11%
2013-04-09 0 0.450 0.450 0.470 0.450 0.450 111,000 49,950 0.4500 7.113 7.113 7.429 7.113 7.113 7,023 7.1128 -2.17%
2013-04-08 0 0.460 0.455 0.470 0.450 0.480 1,006,000 470,500 0.4677 7.271 7.192 7.429 7.113 7.587 63,646 7.3924 1.10%
2013-04-05 0 0.455 0.445 0.455 - - 0 0 - 7.192 7.034 7.192 - - 0 - 0.00%
2013-04-03 0 0.455 0.455 0.470 0.455 0.455 477,000 217,035 0.4550 7.192 7.192 7.429 7.192 7.192 30,178 7.1918 0.00%
2013-04-02 0 0.455 0.455 0.465 - - 0 0 - 7.192 7.192 7.350 - - 0 - 0.00%
2013-03-28 0 0.455 0.455 0.465 0.450 0.455 92,000 41,710 0.4534 7.192 7.192 7.350 7.113 7.192 5,821 7.1660 -1.09%
2013-03-27 0 0.460 0.455 0.470 0.455 0.460 683,000 312,500 0.4575 7.271 7.192 7.429 7.192 7.271 43,211 7.2320 0.00%
2013-03-26 0 0.460 0.460 0.465 0.460 0.470 466,000 217,160 0.4660 7.271 7.271 7.350 7.271 7.429 29,482 7.3658 -3.16%
2013-03-25 0 0.475 0.470 0.475 0.460 0.475 2,501,000 1,176,195 0.4703 7.508 7.429 7.508 7.271 7.508 158,229 7.4335 6.74%
2013-03-22 0 0.445 0.445 0.455 0.445 0.450 90,000 40,150 0.4461 7.034 7.034 7.192 7.034 7.113 5,694 7.0513 -1.11%
2013-03-21 0 0.450 0.445 0.460 0.450 0.450 100,000 45,000 0.4500 7.113 7.034 7.271 7.113 7.113 6,327 7.1128 0.00%
2013-03-20 0 0.450 0.450 0.460 0.445 0.445 225,000 100,125 0.4450 7.113 7.113 7.271 7.034 7.034 14,235 7.0337 -1.10%
2013-03-19 0 0.455 0.440 0.455 - - 0 0 - 7.192 6.955 7.192 - - 0 - 0.00%
2013-03-18 0 0.455 0.450 0.455 0.450 0.485 574,000 271,375 0.4728 7.192 7.113 7.192 7.113 7.666 36,315 7.4728 -1.09%
2013-03-15 0 0.460 0.450 0.460 0.460 0.460 108,000 49,680 0.4600 7.271 7.113 7.271 7.271 7.271 6,833 7.2708 0.00%
2013-03-14 0 0.460 0.455 0.460 0.455 0.460 286,000 130,280 0.4555 7.271 7.192 7.271 7.192 7.271 18,094 7.2001 1.10%
2013-03-13 0 0.455 0.455 0.465 0.455 0.455 90,000 40,950 0.4550 7.192 7.192 7.350 7.192 7.192 5,694 7.1918 0.00%
2013-03-12 0 0.455 0.450 0.465 0.455 0.465 660,000 301,500 0.4568 7.192 7.113 7.350 7.192 7.350 41,756 7.2205 -3.19%
2013-03-11 0 0.470 0.465 0.470 0.470 0.470 260,000 122,200 0.4700 7.429 7.350 7.429 7.429 7.429 16,449 7.4289 -2.08%
2013-03-08 0 0.480 0.470 0.480 0.465 0.480 693,750 327,496 0.4721 7.587 7.429 7.587 7.350 7.587 43,891 7.4616 2.13%
2013-03-07 0 0.470 0.465 0.475 - - 0 0 - 7.429 7.350 7.508 - - 0 - 0.00%
2013-03-06 0 0.470 0.470 0.480 0.470 0.475 40,000 18,900 0.4725 7.429 7.429 7.587 7.429 7.508 2,531 7.4684 0.00%
2013-03-05 0 0.470 0.465 0.480 0.470 0.470 100,000 47,000 0.4700 7.429 7.350 7.587 7.429 7.429 6,327 7.4289 1.08%
2013-03-04 0 0.465 0.465 0.480 0.465 0.485 360,000 174,000 0.4833 7.350 7.350 7.587 7.350 7.666 22,776 7.6396 -5.10%
2013-03-01 0 0.490 0.485 0.490 0.480 0.490 584,000 282,680 0.4840 7.745 7.666 7.745 7.587 7.745 36,948 7.6508 2.08%
2013-02-28 0 0.480 0.475 0.485 0.455 0.485 2,322,500 1,095,737 0.4718 7.587 7.508 7.666 7.192 7.666 146,936 7.4572 5.49%
2013-02-27 0 0.455 0.455 0.465 0.445 0.465 365,500 166,062 0.4543 7.192 7.192 7.350 7.034 7.350 23,124 7.1814 2.25%
2013-02-26 0 0.445 0.445 0.460 0.440 0.445 223,500 99,087 0.4433 7.034 7.034 7.271 6.955 7.034 14,140 7.0075 -3.26%
2013-02-25 0 0.460 0.460 0.470 0.460 0.460 112,000 51,520 0.4600 7.271 7.271 7.429 7.271 7.271 7,086 7.2708 -2.13%
2013-02-22 0 0.470 0.460 0.470 0.460 0.470 120,000 56,000 0.4667 7.429 7.271 7.429 7.271 7.429 7,592 7.3762 2.17%
2013-02-21 0 0.460 0.460 0.470 0.460 0.460 162,000 74,520 0.4600 7.271 7.271 7.429 7.271 7.271 10,249 7.2708 -2.13%
2013-02-20 0 0.470 0.470 0.480 0.470 0.470 168,000 78,960 0.4700 7.429 7.429 7.587 7.429 7.429 10,629 7.4289 0.00%
2013-02-19 0 0.470 0.470 0.480 0.470 0.475 150,000 71,075 0.4738 7.429 7.429 7.587 7.429 7.508 9,490 7.4895 -2.08%
2013-02-18 0 0.480 0.475 0.480 0.475 0.485 109,000 51,825 0.4755 7.587 7.508 7.587 7.508 7.666 6,896 7.5152 -1.03%
2013-02-15 0 0.485 0.475 0.490 0.475 0.485 150,000 72,150 0.4810 7.666 7.508 7.745 7.508 7.666 9,490 7.6028 2.11%
2013-02-14 0 0.475 0.475 0.480 0.475 0.480 416,500 197,880 0.4751 7.508 7.508 7.587 7.508 7.587 26,350 7.5095 -1.04%
2013-02-08 0 0.480 0.480 0.485 0.465 0.500 1,208,000 587,180 0.4861 7.587 7.587 7.666 7.350 7.903 76,426 7.6830 2.13%
2013-02-07 0 0.470 0.470 0.475 0.470 0.475 319,000 150,730 0.4725 7.429 7.429 7.508 7.429 7.508 20,182 7.4685 -2.08%
2013-02-06 0 0.480 0.480 0.485 0.475 0.485 769,000 369,545 0.4806 7.587 7.587 7.666 7.508 7.666 48,652 7.5957 1.05%
2013-02-05 0 0.475 0.475 0.480 0.470 0.485 871,500 414,752 0.4759 7.508 7.508 7.587 7.429 7.666 55,137 7.5222 -2.06%
2013-02-04 0 0.485 0.480 0.490 0.480 0.495 900,000 440,355 0.4893 7.666 7.587 7.745 7.587 7.824 56,940 7.7337 -3.00%
2013-02-01 0 0.500 0.490 0.500 0.475 0.500 1,293,000 628,965 0.4864 7.903 7.745 7.903 7.508 7.903 81,804 7.6887 4.17%
2013-01-31 0 0.480 0.480 0.485 0.480 0.480 591,000 283,680 0.4800 7.587 7.587 7.666 7.587 7.587 37,390 7.5870 -1.03%
2013-01-30 0 0.485 0.485 0.490 0.475 0.485 1,083,000 523,605 0.4835 7.666 7.666 7.745 7.508 7.666 68,518 7.6419 0.00%
2013-01-29 0 0.485 0.485 0.490 0.485 0.490 610,500 297,012 0.4865 7.666 7.666 7.745 7.666 7.745 38,624 7.6898 -1.02%
2013-01-28 0 0.490 0.485 0.490 0.490 0.490 680,000 333,200 0.4900 7.745 7.666 7.745 7.745 7.745 43,021 7.7450 0.00%
2013-01-25 0 0.490 0.490 0.495 0.485 0.500 1,827,000 894,755 0.4897 7.745 7.745 7.824 7.666 7.903 115,588 7.7409 -1.01%
2013-01-24 0 0.495 0.495 0.500 0.495 0.500 1,696,000 847,920 0.5000 7.824 7.824 7.903 7.824 7.903 107,300 7.9023 -2.94%
2013-01-23 0 0.510 0.500 0.510 0.495 0.510 2,596,000 1,296,120 0.4993 8.061 7.903 8.061 7.824 8.061 164,240 7.8916 3.03%
2013-01-22 0 0.495 0.495 0.500 0.495 0.500 973,000 483,535 0.4970 7.824 7.824 7.903 7.824 7.903 61,558 7.8549 -2.94%
2013-01-21 0 0.510 0.500 0.510 0.495 0.520 3,424,000 1,707,455 0.4987 8.061 7.903 8.061 7.824 8.219 216,624 7.8821 -1.92%
2013-01-18 0 0.520 0.510 0.520 0.490 0.520 3,494,000 1,753,920 0.5020 8.219 8.061 8.219 7.745 8.219 221,053 7.9344 6.12%
2013-01-17 0 0.490 0.490 0.495 0.490 0.510 3,956,000 1,967,450 0.4973 7.745 7.745 7.824 7.745 8.061 250,282 7.8609 -3.92%
2013-01-16 0 0.510 0.500 0.510 0.490 0.520 5,403,000 2,735,660 0.5063 8.061 7.903 8.061 7.745 8.219 341,829 8.0030 2.00%
2013-01-15 0 0.500 0.500 0.510 0.500 0.510 2,967,500 1,507,610 0.5080 7.903 7.903 8.061 7.903 8.061 187,743 8.0302 0.00%
2013-01-14 0 0.500 0.500 0.510 0.500 0.540 11,058,500 5,767,630 0.5216 7.903 7.903 8.061 7.903 8.535 699,632 8.2438 -5.66%
2013-01-11 0 0.530 0.520 0.530 0.465 0.540 38,190,500 19,724,190 0.5165 8.377 8.219 8.377 7.350 8.535 2,416,178 8.1634 12.77%
2013-01-10 0 0.470 0.465 0.470 0.455 0.475 6,102,000 2,848,022 0.4667 7.429 7.350 7.429 7.192 7.508 386,052 7.3773 3.30%
2013-01-09 0 0.455 0.450 0.460 0.450 0.455 849,000 383,620 0.4518 7.192 7.113 7.271 7.113 7.192 53,713 7.1420 0.00%
2013-01-08 0 0.455 0.450 0.455 0.455 0.460 120,000 54,700 0.4558 7.192 7.113 7.192 7.192 7.271 7,592 7.2050 -1.09%
2013-01-07 0 0.460 0.455 0.460 0.450 0.460 1,191,000 541,675 0.4548 7.271 7.192 7.271 7.113 7.271 75,350 7.1888 2.22%
2013-01-04 0 0.450 0.450 0.455 0.450 0.455 523,000 235,850 0.4510 7.113 7.113 7.192 7.113 7.192 33,088 7.1279 -1.10%
2013-01-03 0 0.455 0.450 0.455 0.450 0.460 989,500 449,867 0.4546 7.192 7.113 7.192 7.113 7.271 62,602 7.1861 -1.09%
2013-01-02 0 0.460 0.460 0.465 0.460 0.470 1,321,000 607,810 0.4601 7.271 7.271 7.350 7.271 7.429 83,575 7.2726 0.00%
2012-12-31 0 0.460 0.455 0.465 0.455 0.465 520,000 239,950 0.4614 7.271 7.192 7.350 7.192 7.350 32,899 7.2936 -3.16%
2012-12-28 0 0.475 0.470 0.475 0.465 0.495 8,107,000 3,886,915 0.4795 7.508 7.429 7.508 7.350 7.824 512,901 7.5783 1.06%
2012-12-27 0 0.470 0.460 0.470 0.440 0.470 2,641,500 1,197,185 0.4532 7.429 7.271 7.429 6.955 7.429 167,118 7.1637 5.62%
2012-12-24 0 0.445 0.435 0.445 0.445 0.445 1,000 445 0.4450 7.034 6.876 7.034 7.034 7.034 63 7.0337 2.30%
2012-12-21 0 0.435 0.435 0.440 0.435 0.435 102,000 44,370 0.4350 6.876 6.876 6.955 6.876 6.876 6,453 6.8757 -1.14%
2012-12-20 0 0.440 0.440 0.445 0.440 0.440 779,000 342,760 0.4400 6.955 6.955 7.034 6.955 6.955 49,285 6.9547 -1.12%
2012-12-19 0 0.445 0.440 0.445 0.440 0.445 404,000 178,535 0.4419 7.034 6.955 7.034 6.955 7.034 25,560 6.9850 0.00%
2012-12-18 0 0.445 0.440 0.445 0.435 0.445 926,000 406,815 0.4393 7.034 6.955 7.034 6.876 7.034 58,585 6.9440 -1.11%
2012-12-17 0 0.450 0.440 0.450 0.440 0.450 1,102,000 490,470 0.4451 7.113 6.955 7.113 6.955 7.113 69,720 7.0349 -1.10%
2012-12-14 0 0.455 0.450 0.455 0.445 0.455 1,987,000 900,075 0.4530 7.192 7.113 7.192 7.034 7.192 125,710 7.1599 2.25%
2012-12-13 0 0.445 0.445 0.450 0.445 0.450 366,000 163,860 0.4477 7.034 7.034 7.113 7.034 7.113 23,156 7.0765 0.00%
2012-12-12 0 0.445 0.445 0.450 0.440 0.450 752,000 334,870 0.4453 7.034 7.034 7.113 6.955 7.113 47,576 7.0386 1.14%
2012-12-11 0 0.440 0.440 0.445 0.440 0.440 251,000 110,440 0.4400 6.955 6.955 7.034 6.955 6.955 15,880 6.9547 0.00%
2012-12-10 0 0.440 0.440 0.445 0.440 0.445 441,000 195,515 0.4433 6.955 6.955 7.034 6.955 7.034 27,901 7.0076 0.00%
2012-12-07 0 0.440 0.440 0.445 0.435 0.440 3,110,000 1,366,300 0.4393 6.955 6.955 7.034 6.876 6.955 196,759 6.9440 1.15%
2012-12-06 0 0.435 0.435 0.440 0.435 0.445 1,922,000 844,100 0.4392 6.876 6.876 6.955 6.876 7.034 121,598 6.9417 -1.14%
2012-12-05 0 0.440 0.435 0.440 0.430 0.440 1,776,000 770,315 0.4337 6.955 6.876 6.955 6.797 6.955 112,361 6.8557 2.33%
2012-12-04 0 0.430 0.430 0.440 0.430 0.440 490,000 214,305 0.4374 6.797 6.797 6.955 6.797 6.955 31,001 6.9129 -2.27%
2012-12-03 0 0.440 0.445 0.450 0.435 0.450 1,159,000 514,390 0.4438 6.955 7.034 7.113 6.876 7.113 73,326 7.0151 0.00%
2012-11-30 0 0.440 0.435 0.440 0.425 0.455 3,181,000 1,408,705 0.4428 6.955 6.876 6.955 6.718 7.192 201,251 6.9998 1.15%
2012-11-29 0 0.435 0.430 0.435 0.435 0.435 150,000 65,250 0.4350 6.876 6.797 6.876 6.876 6.876 9,490 6.8757 0.00%
2012-11-28 0 0.435 0.435 0.440 0.435 0.440 856,500 372,675 0.4351 6.876 6.876 6.955 6.876 6.955 54,188 6.8775 -1.14%
2012-11-27 0 0.440 0.435 0.440 0.435 0.440 877,000 382,695 0.4364 6.955 6.876 6.955 6.876 6.955 55,485 6.8973 1.15%
2012-11-26 0 0.435 0.435 0.440 0.425 0.440 1,849,000 804,265 0.4350 6.876 6.876 6.955 6.718 6.955 116,980 6.8753 1.16%
2012-11-23 0 0.430 0.425 0.435 0.425 0.430 422,000 181,050 0.4290 6.797 6.718 6.876 6.718 6.797 26,698 6.7813 0.00%
2012-11-22 0 0.430 0.425 0.435 0.425 0.430 547,000 234,960 0.4295 6.797 6.718 6.876 6.718 6.797 34,607 6.7894 -1.15%
2012-11-21 0 0.435 0.430 0.435 0.435 0.435 82,000 35,670 0.4350 6.876 6.797 6.876 6.876 6.876 5,188 6.8757 0.00%
2012-11-20 0 0.435 0.430 0.435 0.430 0.440 299,000 129,660 0.4336 6.876 6.797 6.876 6.797 6.955 18,917 6.8543 0.00%
2012-11-19 0 0.435 0.430 0.435 0.430 0.435 140,000 60,350 0.4311 6.876 6.797 6.876 6.797 6.876 8,857 6.8136 1.16%
2012-11-16 0 0.430 0.430 0.435 0.430 0.435 1,410,000 607,050 0.4305 6.797 6.797 6.876 6.797 6.876 89,206 6.8051 0.00%
2012-11-15 0 0.430 0.430 0.435 0.420 0.435 1,547,000 665,560 0.4302 6.797 6.797 6.876 6.639 6.876 97,873 6.8002 -1.15%
2012-11-14 0 0.435 0.425 0.435 0.430 0.435 775,000 333,885 0.4308 6.876 6.718 6.876 6.797 6.876 49,032 6.8096 1.16%
2012-11-13 0 0.430 0.420 0.430 0.425 0.435 740,500 316,430 0.4273 6.797 6.639 6.797 6.718 6.876 46,849 6.7543 -1.15%
2012-11-12 0 0.435 0.435 0.440 0.435 0.445 999,000 441,405 0.4418 6.876 6.876 6.955 6.876 7.034 63,203 6.9839 -1.14%
2012-11-09 0 0.440 0.435 0.440 0.430 0.460 2,128,000 947,680 0.4453 6.955 6.876 6.955 6.797 7.271 134,631 7.0391 2.33%
2012-11-08 0 0.430 0.430 0.435 0.430 0.430 3,088,000 1,327,840 0.4300 6.797 6.797 6.876 6.797 6.797 195,367 6.7967 -2.27%
2012-11-07 0 0.440 0.435 0.440 0.430 0.445 2,021,000 880,230 0.4355 6.955 6.876 6.955 6.797 7.034 127,862 6.8842 1.15%
2012-11-06 0 0.435 0.430 0.435 0.420 0.435 1,506,000 647,660 0.4301 6.876 6.797 6.876 6.639 6.876 95,279 6.7975 2.35%
2012-11-05 0 0.425 0.420 0.425 0.420 0.425 836,000 351,370 0.4203 6.718 6.639 6.718 6.639 6.718 52,891 6.6433 0.00%
2012-11-02 0 0.425 0.425 0.430 0.425 0.430 1,419,000 603,120 0.4250 6.718 6.718 6.797 6.718 6.797 89,775 6.7181 -2.30%
2012-11-01 0 0.435 0.430 0.435 0.425 0.435 945,000 403,935 0.4274 6.876 6.797 6.876 6.718 6.876 59,787 6.7563 0.00%
2012-10-31 0 0.435 0.425 0.435 0.420 0.435 634,500 272,785 0.4299 6.876 6.718 6.876 6.639 6.876 40,143 6.7954 3.57%
2012-10-30 0 0.420 0.420 0.425 0.410 0.425 4,528,000 1,896,205 0.4188 6.639 6.639 6.718 6.481 6.718 286,471 6.6192 -2.33%
2012-10-29 0 0.430 0.425 0.430 0.425 0.450 4,843,000 2,164,420 0.4469 6.797 6.718 6.797 6.718 7.113 306,399 7.0640 -5.49%
2012-10-26 0 0.455 0.450 0.455 0.440 0.455 1,838,000 826,085 0.4494 7.192 7.113 7.192 6.955 7.192 116,284 7.1040 1.11%
2012-10-25 0 0.450 0.445 0.450 0.445 0.455 1,291,000 582,250 0.4510 7.113 7.034 7.113 7.034 7.192 81,677 7.1287 0.00%
2012-10-24 0 0.450 0.445 0.450 0.445 0.460 1,895,000 858,075 0.4528 7.113 7.034 7.113 7.034 7.271 119,890 7.1572 -2.17%
2012-10-22 0 0.460 0.455 0.460 0.450 0.460 1,370,000 626,215 0.4571 7.271 7.192 7.271 7.113 7.271 86,675 7.2249 1.10%
2012-10-19 0 0.455 0.450 0.460 0.450 0.455 456,000 206,710 0.4533 7.192 7.113 7.271 7.113 7.192 28,850 7.1651 0.00%
2012-10-18 0 0.455 0.455 0.460 0.450 0.465 3,479,000 1,592,280 0.4577 7.192 7.192 7.271 7.113 7.350 220,104 7.2342 1.11%
2012-10-17 0 0.450 0.445 0.450 0.450 0.455 1,030,000 465,040 0.4515 7.113 7.034 7.113 7.113 7.192 65,164 7.1364 0.00%
2012-10-16 0 0.450 0.445 0.450 0.445 0.450 805,000 360,920 0.4483 7.113 7.034 7.113 7.034 7.113 50,929 7.0867 1.12%
2012-10-15 0 0.445 0.440 0.450 0.440 0.445 677,000 299,655 0.4426 7.034 6.955 7.113 6.955 7.034 42,831 6.9962 0.00%
2012-10-12 0 0.445 0.445 0.450 0.445 0.450 1,585,000 705,995 0.4454 7.034 7.034 7.113 7.034 7.113 100,277 7.0404 -1.11%
2012-10-11 0 0.450 0.445 0.450 0.445 0.455 1,144,000 514,540 0.4498 7.113 7.034 7.113 7.034 7.192 72,377 7.1092 1.12%
2012-10-10 0 0.445 0.445 0.450 0.440 0.445 1,437,000 637,145 0.4434 7.034 7.034 7.113 6.955 7.034 90,914 7.0082 -1.11%
2012-10-09 0 0.450 0.445 0.450 0.445 0.455 2,162,000 966,555 0.4471 7.113 7.034 7.113 7.034 7.192 136,782 7.0664 -1.10%
2012-10-08 0 0.455 0.445 0.455 0.445 0.455 1,309,000 587,730 0.4490 7.192 7.034 7.192 7.034 7.192 82,816 7.0968 1.11%
2012-10-05 0 0.450 0.445 0.450 0.440 0.450 2,102,000 934,480 0.4446 7.113 7.034 7.113 6.955 7.113 132,986 7.0269 1.12%
2012-10-04 0 0.445 0.440 0.445 0.440 0.450 1,323,000 587,405 0.4440 7.034 6.955 7.034 6.955 7.113 83,702 7.0179 0.00%
2012-10-03 0 0.445 0.445 0.450 0.445 0.455 1,343,000 601,035 0.4475 7.034 7.034 7.113 7.034 7.192 84,967 7.0738 -2.20%
2012-09-28 0 0.455 0.455 0.460 0.450 0.470 6,755,500 3,094,520 0.4581 7.192 7.192 7.271 7.113 7.429 427,397 7.2404 2.25%
2012-09-27 0 0.445 0.445 0.450 0.445 0.455 3,059,000 1,372,325 0.4486 7.034 7.034 7.113 7.034 7.192 193,532 7.0909 0.00%
2012-09-26 0 0.445 0.445 0.450 0.440 0.450 4,332,000 1,931,915 0.4460 7.034 7.034 7.113 6.955 7.113 274,070 7.0490 0.00%
2012-09-25 0 0.445 0.445 0.450 0.430 0.455 8,467,500 3,790,257 0.4476 7.034 7.034 7.113 6.797 7.192 535,709 7.0752 1.14%
2012-09-24 0 0.440 0.435 0.440 0.430 0.460 11,843,500 5,233,260 0.4419 6.955 6.876 6.955 6.797 7.271 749,296 6.9842 -5.38%
2012-09-21 0 0.465 0.465 0.470 0.460 0.510 69,608,000 33,745,605 0.4848 7.350 7.350 7.429 7.271 8.061 4,403,851 7.6627 10.71%
2012-09-20 0 0.420 0.415 0.420 0.380 0.425 19,878,000 8,104,205 0.4077 6.639 6.560 6.639 6.006 6.718 1,257,611 6.4441 10.53%
2012-09-19 0 0.380 0.380 0.385 0.375 0.390 3,301,500 1,256,240 0.3805 6.006 6.006 6.085 5.927 6.164 208,874 6.0143 2.70%
2012-09-18 0 0.370 0.370 0.375 0.370 0.375 850,000 316,700 0.3726 5.848 5.848 5.927 5.848 5.927 53,776 5.8892 -1.33%
2012-09-17 0 0.375 0.370 0.375 0.360 0.375 2,267,000 832,180 0.3671 5.927 5.848 5.927 5.690 5.927 143,425 5.8022 0.00%
2012-09-14 0 0.375 0.370 0.375 0.370 0.380 1,276,500 478,447 0.3748 5.927 5.848 5.927 5.848 6.006 80,760 5.9243 1.35%
2012-09-13 0 0.370 0.370 0.375 0.365 0.375 1,444,500 533,265 0.3692 5.848 5.848 5.927 5.769 5.927 91,388 5.8352 1.37%
2012-09-12 0 0.365 0.365 0.370 0.360 0.365 2,416,000 881,035 0.3647 5.769 5.769 5.848 5.690 5.769 152,852 5.7640 1.39%
2012-09-11 0 0.360 0.355 0.360 0.350 0.360 260,500 92,162 0.3538 5.690 5.611 5.690 5.532 5.690 16,481 5.5920 0.00%
2012-09-10 0 0.360 0.360 0.365 0.350 0.360 207,000 74,400 0.3594 5.690 5.690 5.769 5.532 5.690 13,096 5.6811 0.00%
2012-09-07 0 0.360 0.355 0.360 0.345 0.360 352,000 124,075 0.3525 5.690 5.611 5.690 5.453 5.690 22,270 5.5714 1.41%
2012-09-06 0 0.355 0.345 0.360 - - 0 0 - 5.611 5.453 5.690 - - 0 - 0.00%
2012-09-05 0 0.355 0.345 0.360 - - 0 0 - 5.611 5.453 5.690 - - 0 - 0.00%
2012-09-04 0 0.355 0.345 0.355 - - 0 0 - 5.611 5.453 5.611 - - 0 - 0.00%
2012-09-03 0 0.355 0.345 0.355 0.355 0.355 58,000 20,590 0.3550 5.611 5.453 5.611 5.611 5.611 3,669 5.6112 -1.39%
2012-08-31 0 0.360 0.345 0.360 0.345 0.360 103,000 35,580 0.3454 5.690 5.453 5.690 5.453 5.690 6,516 5.4600 0.00%
2012-08-30 0 0.360 0.350 0.360 0.360 0.360 205,000 73,800 0.3600 5.690 5.532 5.690 5.690 5.690 12,970 5.6902 1.41%
2012-08-29 0 0.355 0.345 0.360 - - 0 0 - 5.611 5.453 5.690 - - 0 - 0.00%
2012-08-28 0 0.355 0.350 0.355 0.335 0.355 464,000 160,250 0.3454 5.611 5.532 5.611 5.295 5.611 29,356 5.4589 -1.39%
2012-08-27 0 0.360 0.350 0.360 - - 0 0 - 5.690 5.532 5.690 - - 0 - 0.00%
2012-08-24 0 0.360 0.345 0.360 - - 0 0 - 5.690 5.453 5.690 - - 0 - 0.00%
2012-08-23 0 0.360 0.360 0.365 0.355 0.365 880,000 316,200 0.3593 5.690 5.690 5.769 5.611 5.769 55,674 5.6794 1.41%
2012-08-22 0 0.355 0.350 0.355 0.345 0.355 546,000 192,080 0.3518 5.611 5.532 5.611 5.453 5.611 34,543 5.5605 0.00%
2012-08-21 0 0.355 0.350 0.355 0.350 0.365 665,000 234,125 0.3521 5.611 5.532 5.611 5.532 5.769 42,072 5.5648 1.43%
2012-08-20 0 0.350 0.350 0.355 - - 0 0 - 5.532 5.532 5.611 - - 0 - 0.00%
2012-08-17 0 0.350 0.350 0.355 0.350 0.350 135,000 47,250 0.3500 5.532 5.532 5.611 5.532 5.532 8,541 5.5322 1.45%
2012-08-16 0 0.345 0.345 0.350 0.345 0.350 380,000 131,850 0.3470 5.453 5.453 5.532 5.453 5.532 24,041 5.4843 0.00%
2012-08-15 0 0.345 0.345 0.355 0.345 0.350 112,000 39,140 0.3495 5.453 5.453 5.611 5.453 5.532 7,086 5.5237 -2.82%
2012-08-14 0 0.355 0.345 0.355 0.345 0.355 993,000 345,800 0.3482 5.611 5.453 5.611 5.453 5.611 62,824 5.5043 1.43%
2012-08-13 0 0.350 0.350 0.360 0.345 0.360 182,000 62,970 0.3460 5.532 5.532 5.690 5.453 5.690 11,514 5.4688 0.00%
2012-08-10 0 0.350 0.345 0.355 0.350 0.355 190,000 66,700 0.3511 5.532 5.453 5.611 5.532 5.611 12,021 5.5488 -2.78%
2012-08-09 0 0.360 0.355 0.360 0.355 0.360 479,500 172,382 0.3595 5.690 5.611 5.690 5.611 5.690 30,336 5.6824 1.41%
2012-08-08 0 0.355 0.355 0.360 0.355 0.365 1,785,000 637,425 0.3571 5.611 5.611 5.690 5.611 5.769 112,931 5.6444 -1.39%
2012-08-07 0 0.360 0.355 0.360 0.350 0.365 3,189,500 1,142,477 0.3582 5.690 5.611 5.690 5.532 5.769 201,788 5.6618 2.86%
2012-08-06 0 0.350 0.345 0.350 0.335 0.355 2,413,000 852,615 0.3533 5.532 5.453 5.532 5.295 5.611 152,662 5.5850 0.00%
2012-08-03 0 0.350 0.335 0.350 - - 0 0 - 5.532 5.295 5.532 - - 0 - 0.00%
2012-08-02 0 0.350 0.345 0.350 0.335 0.355 1,117,000 387,940 0.3473 5.532 5.453 5.532 5.295 5.611 70,669 5.4896 4.48%
2012-08-01 0 0.335 0.325 0.335 - - 0 0 - 5.295 5.137 5.295 - - 0 - 0.00%
2012-07-31 0 0.335 0.330 0.335 0.340 0.340 1,500 492 0.3280 5.295 5.216 5.295 5.374 5.374 95 5.1844 0.00%
2012-07-30 0 0.335 0.330 0.335 - - 0 0 - 5.295 5.216 5.295 - - 0 - 0.00%
2012-07-27 0 0.335 0.325 0.335 - - 0 0 - 5.295 5.137 5.295 - - 0 - 0.00%
2012-07-26 0 0.335 0.325 0.335 0.335 0.335 200,000 67,000 0.3350 5.295 5.137 5.295 5.295 5.295 12,653 5.2951 -1.47%
2012-07-25 0 0.340 0.330 0.340 0.325 0.345 614,500 203,712 0.3315 5.374 5.216 5.374 5.137 5.453 38,877 5.2399 1.49%
2012-07-24 0 0.335 0.325 0.340 0.330 0.345 131,500 43,887 0.3337 5.295 5.137 5.374 5.216 5.453 8,320 5.2752 3.08%
2012-07-23 0 0.325 0.325 0.335 0.315 0.330 301,000 98,075 0.3258 5.137 5.137 5.295 4.979 5.216 19,043 5.1501 -4.41%
2012-07-20 0 0.340 0.325 0.340 - - 0 0 - 5.374 5.137 5.374 - - 0 - 0.00%
2012-07-19 0 0.340 0.330 0.340 0.330 0.340 251,500 84,490 0.3359 5.374 5.216 5.374 5.216 5.374 15,912 5.3100 3.03%
2012-07-18 0 0.330 0.330 0.340 0.330 0.330 15,000 4,950 0.3300 5.216 5.216 5.374 5.216 5.216 949 5.2160 -1.49%
2012-07-17 0 0.335 0.330 0.340 0.330 0.335 175,000 58,505 0.3343 5.295 5.216 5.374 5.216 5.295 11,072 5.2842 1.52%
2012-07-16 0 0.330 0.330 0.335 0.325 0.325 9,000 2,925 0.3250 5.216 5.216 5.295 5.137 5.137 569 5.1370 1.54%
2012-07-13 0 0.325 0.325 0.330 0.325 0.325 100,000 32,500 0.3250 5.137 5.137 5.216 5.137 5.137 6,327 5.1370 0.00%
2012-07-12 0 0.325 0.320 0.335 0.325 0.340 562,000 182,830 0.3253 5.137 5.058 5.295 5.137 5.374 35,556 5.1421 -2.99%
2012-07-11 0 0.335 0.330 0.340 0.325 0.335 251,000 83,200 0.3315 5.295 5.216 5.374 5.137 5.295 15,880 5.2393 0.00%
2012-07-10 0 0.335 0.335 0.340 0.335 0.340 336,000 112,710 0.3354 5.295 5.295 5.374 5.295 5.374 21,258 5.3021 -1.47%
2012-07-09 0 0.340 0.330 0.340 - - 0 0 - 5.374 5.216 5.374 - - 0 - -1.45%
2012-07-06 0 0.345 0.335 0.345 0.335 0.345 744,000 255,830 0.3439 5.453 5.295 5.453 5.295 5.453 47,070 5.4351 0.00%
2012-07-05 0 0.345 0.330 0.345 0.330 0.345 333,000 111,015 0.3334 5.453 5.216 5.453 5.216 5.453 21,068 5.2694 2.99%
2012-07-04 0 0.335 0.335 0.340 0.330 0.335 1,595,000 529,975 0.3323 5.295 5.295 5.374 5.216 5.295 100,910 5.2520 3.08%
2012-07-03 0 0.325 0.325 0.330 0.315 0.325 652,000 210,300 0.3225 5.137 5.137 5.216 4.979 5.137 41,250 5.0982 0.00%
2012-06-29 0 0.325 0.320 0.330 0.320 0.325 337,000 108,630 0.3223 5.137 5.058 5.216 5.058 5.137 21,321 5.0950 1.56%
2012-06-28 0 0.320 0.315 0.320 0.320 0.320 788,000 252,160 0.3200 5.058 4.979 5.058 5.058 5.058 49,854 5.0580 0.00%
2012-06-27 0 0.320 0.320 0.325 0.315 0.325 4,657,500 1,490,467 0.3200 5.058 5.058 5.137 4.979 5.137 294,664 5.0582 0.00%
2012-06-26 0 0.320 0.315 0.320 0.320 0.325 4,490,000 1,436,850 0.3200 5.058 4.979 5.058 5.058 5.137 284,066 5.0581 0.00%
2012-06-25 0 0.320 0.320 0.325 0.315 0.335 1,355,000 432,455 0.3192 5.058 5.058 5.137 4.979 5.295 85,726 5.0446 1.59%
2012-06-22 0 0.315 0.315 0.320 0.315 0.320 1,821,000 581,530 0.3193 4.979 4.979 5.058 4.979 5.058 115,208 5.0476 -1.56%
2012-06-21 0 0.320 0.315 0.320 0.310 0.325 4,608,000 1,460,775 0.3170 5.058 4.979 5.058 4.900 5.137 291,532 5.0107 1.59%
2012-06-20 0 0.315 0.315 0.320 0.315 0.320 320,000 100,885 0.3153 4.979 4.979 5.058 4.979 5.058 20,245 4.9831 0.00%
2012-06-19 0 0.315 0.310 0.330 0.310 0.315 75,000 23,550 0.3140 4.979 4.900 5.216 4.900 4.979 4,745 4.9631 0.00%
2012-06-18 0 0.315 0.310 0.315 0.310 0.325 451,000 141,335 0.3134 4.979 4.900 4.979 4.900 5.137 28,533 4.9534 -3.08%
2012-06-15 0 0.325 0.315 0.325 0.315 0.325 248,000 78,355 0.3159 5.137 4.979 5.137 4.979 5.137 15,690 4.9939 3.17%
2012-06-14 0 0.315 0.315 0.320 0.310 0.330 682,824 213,625 0.3129 4.979 4.979 5.058 4.900 5.216 43,200 4.9450 -3.08%
2012-06-13 0 0.325 0.320 0.330 - - 0 0 - 5.137 5.058 5.216 - - 0 - 0.00%
2012-06-12 0 0.325 0.315 0.325 0.320 0.325 293,000 94,870 0.3238 5.137 4.979 5.137 5.058 5.137 18,537 5.1179 1.56%
2012-06-11 0 0.320 0.320 0.325 0.315 0.330 603,000 194,435 0.3224 5.058 5.058 5.137 4.979 5.216 38,150 5.0966 1.59%
2012-06-08 0 0.315 0.315 0.325 0.315 0.320 467,000 147,275 0.3154 4.979 4.979 5.137 4.979 5.058 29,545 4.9847 -4.55%
2012-06-07 0 0.330 0.315 0.330 0.330 0.335 80,000 26,700 0.3338 5.216 4.979 5.216 5.216 5.295 5,061 5.2753 0.00%
2012-06-06 0 0.330 0.325 0.330 - - 0 0 - 5.216 5.137 5.216 - - 0 - 0.00%
2012-06-05 0 0.330 0.320 0.330 0.330 0.330 50,000 16,500 0.3300 5.216 5.058 5.216 5.216 5.216 3,163 5.2160 0.00%
2012-06-04 0 0.330 0.325 0.330 0.315 0.330 157,000 49,755 0.3169 5.216 5.137 5.216 4.979 5.216 9,933 5.0091 -2.94%
2012-06-01 0 0.340 0.320 0.340 0.320 0.340 130,000 41,765 0.3213 5.374 5.058 5.374 5.058 5.374 8,225 5.0780 1.49%
2012-05-31 0 0.335 0.320 0.335 - - 0 0 - 5.295 5.058 5.295 - - 0 - 0.00%
2012-05-30 0 0.335 0.330 0.335 0.320 0.335 231,000 76,580 0.3315 5.295 5.216 5.295 5.058 5.295 14,615 5.2400 -1.47%
2012-05-29 0 0.340 0.330 0.340 0.340 0.360 541,000 185,530 0.3429 5.374 5.216 5.374 5.374 5.690 34,227 5.4206 3.03%
2012-05-28 0 0.495 0.495 0.500 0.495 0.500 340,000 169,100 0.4974 5.216 5.216 5.269 5.216 5.269 32,266 5.2408 0.00%
2012-05-25 0 0.495 0.490 0.500 0.485 0.495 168,000 81,550 0.4854 5.216 5.163 5.269 5.111 5.216 15,943 5.1151 -1.00%
2012-05-24 0 0.500 0.485 0.500 0.490 0.500 98,000 48,840 0.4984 5.269 5.111 5.269 5.163 5.269 9,300 5.2515 0.00%
2012-05-23 0 0.500 0.485 0.500 0.485 0.500 30,000 14,770 0.4923 5.269 5.111 5.269 5.111 5.269 2,847 5.1879 1.01%
2012-05-22 0 0.495 0.480 0.510 0.480 0.495 390,000 189,665 0.4863 5.216 5.058 5.374 5.058 5.216 37,011 5.1246 2.06%
2012-05-21 0 0.485 0.480 0.495 0.485 0.495 202,000 98,090 0.4856 5.111 5.058 5.216 5.111 5.216 19,170 5.1169 1.04%
2012-05-18 0 0.480 0.470 0.480 0.465 0.485 516,000 242,570 0.4701 5.058 4.953 5.058 4.900 5.111 48,968 4.9536 -1.03%
2012-05-17 0 0.485 0.485 0.490 0.480 0.485 220,000 106,200 0.4827 5.111 5.111 5.163 5.058 5.111 20,878 5.0867 0.00%
2012-05-16 0 0.485 0.480 0.485 0.485 0.485 70,000 33,950 0.4850 5.111 5.058 5.111 5.111 5.111 6,643 5.1107 -1.02%
2012-05-15 0 0.490 0.485 0.495 0.480 0.490 332,000 159,815 0.4814 5.163 5.111 5.216 5.058 5.163 31,507 5.0724 0.00%
2012-05-14 0 0.490 0.485 0.500 0.490 0.500 306,000 152,000 0.4967 5.163 5.111 5.269 5.163 5.269 29,039 5.2343 0.00%
2012-05-11 0 0.490 0.490 0.500 0.490 0.490 73,000 35,770 0.4900 5.163 5.163 5.269 5.163 5.163 6,928 5.1633 0.00%
2012-05-10 0 0.490 0.485 0.490 0.485 0.490 383,000 187,305 0.4890 5.163 5.111 5.163 5.111 5.163 36,347 5.1533 1.03%
2012-05-09 0 0.485 0.485 0.490 0.480 0.495 344,000 166,270 0.4833 5.111 5.111 5.163 5.058 5.216 32,645 5.0932 -1.02%
2012-05-08 0 0.490 0.490 0.510 0.490 0.490 2,000 980 0.4900 5.163 5.163 5.374 5.163 5.163 190 5.1633 -1.01%
2012-05-07 0 0.495 0.495 0.510 0.485 0.510 20,000 9,820 0.4910 5.216 5.216 5.374 5.111 5.374 1,898 5.1739 -1.00%
2012-05-04 0 0.500 0.495 0.510 0.500 0.510 7,000 3,520 0.5029 5.269 5.216 5.374 5.269 5.374 664 5.2988 0.00%
2012-05-03 0 0.500 0.500 0.510 0.500 0.510 50,000 25,200 0.5040 5.269 5.269 5.374 5.269 5.374 4,745 5.3109 -1.96%
2012-05-02 0 0.510 0.510 0.520 0.510 0.510 336,000 171,360 0.5100 5.374 5.374 5.479 5.374 5.374 31,886 5.3741 0.00%
2012-04-30 0 0.510 0.500 0.510 0.500 0.510 579,000 293,270 0.5065 5.374 5.269 5.374 5.269 5.374 54,947 5.3373 4.08%
2012-04-27 0 0.490 0.490 0.500 0.485 0.485 20,000 9,700 0.4850 5.163 5.163 5.269 5.111 5.111 1,898 5.1107 -1.01%
2012-04-26 0 0.495 0.495 0.500 0.490 0.495 273,000 134,770 0.4937 5.216 5.216 5.269 5.163 5.216 25,908 5.2019 1.02%
2012-04-25 0 0.490 0.485 0.490 0.490 0.490 92,000 45,080 0.4900 5.163 5.111 5.163 5.163 5.163 8,731 5.1633 0.00%
2012-04-24 0 0.490 0.490 0.500 - - 0 0 - 5.163 5.163 5.269 - - 0 - 0.00%
2012-04-23 0 0.490 0.490 0.500 0.490 0.490 70,000 34,300 0.4900 5.163 5.163 5.269 5.163 5.163 6,643 5.1633 0.00%
2012-04-20 0 0.490 0.490 0.500 0.490 0.495 75,000 36,950 0.4927 5.163 5.163 5.269 5.163 5.216 7,117 5.1914 -3.92%
2012-04-19 0 0.510 0.490 0.510 0.490 0.510 104,000 51,040 0.4908 5.374 5.163 5.374 5.163 5.374 9,870 5.1715 5.15%
2012-04-18 0 0.485 0.485 0.490 0.480 0.485 293,000 142,090 0.4849 5.111 5.111 5.163 5.058 5.111 27,806 5.1101 0.00%
2012-04-17 0 0.485 0.485 0.490 0.485 0.485 181,000 87,785 0.4850 5.111 5.111 5.163 5.111 5.111 17,177 5.1107 1.04%
2012-04-16 0 0.480 0.480 0.495 0.480 0.485 198,000 95,160 0.4806 5.058 5.058 5.216 5.058 5.111 18,790 5.0644 -1.03%
2012-04-13 0 0.485 0.485 0.500 - - 0 0 - 5.111 5.111 5.269 - - 0 - 0.00%
2012-04-12 0 0.485 0.475 0.500 - - 0 0 - 5.111 5.005 5.269 - - 0 - 0.00%
2012-04-11 0 0.485 0.485 0.490 0.465 0.490 375,000 179,060 0.4775 5.111 5.111 5.163 4.900 5.163 35,587 5.0316 0.00%
2012-04-10 0 0.485 0.485 0.500 0.485 0.485 25,000 12,125 0.4850 5.111 5.111 5.269 5.111 5.111 2,372 5.1107 -1.02%
2012-04-05 0 0.490 0.490 0.495 0.490 0.495 17,000 8,350 0.4912 5.163 5.163 5.216 5.163 5.216 1,613 5.1757 0.00%
2012-04-03 0 0.490 0.490 0.495 0.490 0.490 20,000 9,800 0.4900 5.163 5.163 5.216 5.163 5.163 1,898 5.1633 0.00%
2012-04-02 0 0.490 0.490 0.500 0.480 0.490 129,000 62,680 0.4859 5.163 5.163 5.269 5.058 5.163 12,242 5.1201 0.00%
2012-03-30 0 0.490 0.490 0.500 0.490 0.500 386,000 191,665 0.4965 5.163 5.163 5.269 5.163 5.269 36,631 5.2323 0.00%
2012-03-29 0 0.490 0.485 0.490 0.475 0.490 96,000 46,540 0.4848 5.163 5.111 5.163 5.005 5.163 9,110 5.1085 0.00%
2012-03-28 0 0.490 0.490 0.495 0.480 0.540 761,000 381,840 0.5018 5.163 5.163 5.216 5.058 5.690 72,219 5.2873 -2.00%
2012-03-27 0 0.500 0.500 0.510 0.480 0.485 354,000 170,420 0.4814 5.269 5.269 5.374 5.058 5.111 33,594 5.0729 4.17%
2012-03-26 0 0.480 0.470 0.490 - - 0 0 - 5.058 4.953 5.163 - - 0 - 0.00%
2012-03-23 0 0.480 0.495 0.500 0.480 0.485 235,000 113,360 0.4824 5.058 5.216 5.269 5.058 5.111 22,301 5.0831 0.00%
2012-03-22 0 0.480 0.485 0.490 0.480 0.490 207,000 100,370 0.4849 5.058 5.111 5.163 5.058 5.163 19,644 5.1094 -2.04%
2012-03-21 0 0.490 0.490 0.495 0.485 0.485 67,000 32,495 0.4850 5.163 5.163 5.216 5.111 5.111 6,358 5.1107 0.00%
2012-03-20 0 0.490 0.490 0.495 0.490 0.495 210,000 103,900 0.4948 5.163 5.163 5.216 5.163 5.216 19,929 5.2135 -2.00%
2012-03-19 0 0.500 0.495 0.510 0.500 0.510 150,000 75,010 0.5001 5.269 5.216 5.374 5.269 5.374 14,235 5.2694 0.00%
2012-03-16 0 0.500 0.500 0.510 0.500 0.510 159,000 80,080 0.5036 5.269 5.269 5.374 5.269 5.374 15,089 5.3072 -1.96%
2012-03-15 0 0.510 0.510 0.520 0.500 0.510 814,000 409,090 0.5026 5.374 5.374 5.479 5.269 5.374 77,248 5.2958 0.00%
2012-03-14 0 0.510 0.500 0.510 0.500 0.520 626,000 319,070 0.5097 5.374 5.269 5.374 5.269 5.479 59,407 5.3709 0.00%
2012-03-13 0 0.510 0.510 0.520 0.510 0.510 702,000 358,020 0.5100 5.374 5.374 5.479 5.374 5.374 66,620 5.3741 2.00%
2012-03-12 0 0.500 0.500 0.510 0.500 0.500 90,000 45,000 0.5000 5.269 5.269 5.374 5.269 5.269 8,541 5.2687 -1.96%
2012-03-09 0 0.510 0.500 0.510 0.500 0.520 379,000 193,020 0.5093 5.374 5.269 5.374 5.269 5.479 35,967 5.3666 2.00%
2012-03-08 0 0.500 0.500 0.510 0.495 0.500 135,000 67,350 0.4989 5.269 5.269 5.374 5.216 5.269 12,811 5.2570 1.01%
2012-03-07 0 0.495 0.495 0.510 0.495 0.500 376,000 187,985 0.5000 5.216 5.216 5.374 5.216 5.269 35,682 5.2683 -1.00%
2012-03-06 0 0.500 0.500 0.510 0.500 0.520 669,000 336,620 0.5032 5.269 5.269 5.374 5.269 5.479 63,488 5.3021 -1.96%
2012-03-05 0 0.510 0.500 0.510 0.500 0.510 298,000 151,200 0.5074 5.374 5.269 5.374 5.269 5.374 28,280 5.3465 0.00%
2012-03-02 0 0.510 0.510 0.520 0.500 0.510 872,000 441,900 0.5068 5.374 5.374 5.479 5.269 5.374 82,753 5.3400 0.00%
2012-03-01 0 0.510 0.500 0.510 0.510 0.510 143,000 72,900 0.5098 5.374 5.269 5.374 5.374 5.374 13,571 5.3719 0.00%
2012-02-29 0 0.510 0.510 0.520 0.500 0.520 972,000 498,510 0.5129 5.374 5.374 5.479 5.269 5.479 92,242 5.4043 0.00%
2012-02-28 0 0.510 0.510 0.520 0.510 0.510 489,000 249,390 0.5100 5.374 5.374 5.479 5.374 5.374 46,406 5.3741 -1.92%
2012-02-27 0 0.520 0.520 0.530 0.520 0.530 589,000 307,280 0.5217 5.479 5.479 5.585 5.479 5.585 55,896 5.4974 -1.89%
2012-02-24 0 0.530 0.520 0.530 0.520 0.530 332,000 173,860 0.5237 5.585 5.479 5.585 5.479 5.585 31,507 5.5182 0.00%
2012-02-23 0 0.530 0.530 0.540 0.530 0.540 446,000 236,420 0.5301 5.585 5.585 5.690 5.585 5.690 42,325 5.5858 -1.85%
2012-02-22 0 0.540 0.530 0.540 0.510 0.550 2,077,000 1,106,250 0.5326 5.690 5.585 5.690 5.374 5.796 197,107 5.6124 1.89%
2012-02-21 0 0.530 0.520 0.530 0.520 0.530 521,000 270,940 0.5200 5.585 5.479 5.585 5.479 5.585 49,443 5.4799 -1.85%
2012-02-20 0 0.540 0.520 0.540 0.540 0.540 13,000 7,020 0.5400 5.690 5.479 5.690 5.690 5.690 1,234 5.6902 0.00%
2012-02-17 0 0.540 0.520 0.540 0.530 0.540 384,000 203,660 0.5304 5.690 5.479 5.690 5.585 5.690 36,441 5.5887 0.00%
2012-02-16 0 0.540 0.520 0.540 0.510 0.540 338,000 178,340 0.5276 5.690 5.479 5.690 5.374 5.690 32,076 5.5599 0.00%
2012-02-15 0 0.540 0.530 0.540 0.520 0.540 772,000 407,980 0.5285 5.690 5.585 5.690 5.479 5.690 73,263 5.5687 1.89%
2012-02-14 0 0.530 0.520 0.530 0.520 0.530 626,000 327,840 0.5237 5.585 5.479 5.585 5.479 5.585 59,407 5.5185 1.92%
2012-02-13 0 0.520 0.510 0.520 0.520 0.530 332,000 174,660 0.5261 5.479 5.374 5.479 5.479 5.585 31,507 5.5436 0.00%
2012-02-10 0 0.520 0.520 0.530 0.510 0.530 4,521,000 2,347,060 0.5191 5.479 5.479 5.585 5.374 5.585 429,041 5.4705 1.96%
2012-02-09 0 0.510 0.510 0.520 0.500 0.520 719,000 366,580 0.5098 5.374 5.374 5.479 5.269 5.479 68,233 5.3725 0.00%
2012-02-08 0 0.510 0.500 0.510 0.485 0.510 1,430,000 717,745 0.5019 5.374 5.269 5.374 5.111 5.374 135,707 5.2889 3.03%
2012-02-07 0 0.495 0.495 0.500 0.495 0.500 232,000 114,850 0.4950 5.216 5.216 5.269 5.216 5.269 22,017 5.2165 -1.00%
2012-02-06 0 0.500 0.495 0.510 0.500 0.510 930,000 471,000 0.5065 5.269 5.216 5.374 5.269 5.374 88,257 5.3367 0.00%
2012-02-03 0 0.500 0.495 0.510 0.485 0.510 2,729,000 1,357,165 0.4973 5.269 5.216 5.374 5.111 5.374 258,981 5.2404 4.17%
2012-02-02 0 0.480 0.480 0.485 0.480 0.490 362,000 174,870 0.4831 5.058 5.058 5.111 5.058 5.163 34,354 5.0903 0.00%
2012-02-01 0 0.480 0.475 0.480 0.475 0.490 627,000 301,640 0.4811 5.058 5.005 5.058 5.005 5.163 59,502 5.0694 0.00%
2012-01-31 0 0.480 0.480 0.485 0.475 0.480 287,000 137,710 0.4798 5.058 5.058 5.111 5.005 5.058 27,236 5.0561 0.00%
2012-01-30 0 0.480 0.475 0.485 0.480 0.490 731,000 351,980 0.4815 5.058 5.005 5.111 5.058 5.163 69,372 5.0738 -2.04%
2012-01-27 0 0.490 0.480 0.490 0.490 0.490 120,000 58,800 0.4900 5.163 5.058 5.163 5.163 5.163 11,388 5.1633 2.08%
2012-01-26 0 0.480 0.480 0.490 0.470 0.490 754,000 366,690 0.4863 5.058 5.058 5.163 4.953 5.163 71,554 5.1246 1.05%
2012-01-20 0 0.475 0.475 0.480 0.475 0.475 238,000 113,050 0.4750 5.005 5.005 5.058 5.005 5.005 22,586 5.0053 -2.06%
2012-01-19 0 0.485 0.480 0.485 0.480 0.485 546,000 262,085 0.4800 5.111 5.058 5.111 5.058 5.111 51,815 5.0581 2.11%
2012-01-18 0 0.475 0.470 0.480 0.465 0.475 250,000 118,300 0.4732 5.005 4.953 5.058 4.900 5.005 23,725 4.9863 -1.04%
2012-01-17 0 0.480 0.465 0.480 0.465 0.480 132,000 62,045 0.4700 5.058 4.900 5.058 4.900 5.058 12,527 4.9530 3.23%
2012-01-16 0 0.465 0.465 0.470 0.465 0.465 86,000 39,990 0.4650 4.900 4.900 4.953 4.900 4.900 8,161 4.8999 0.00%
2012-01-13 0 0.465 0.465 0.480 0.465 0.470 554,000 259,705 0.4688 4.900 4.900 5.058 4.900 4.953 52,574 4.9398 -1.06%
2012-01-12 0 0.470 0.465 0.470 0.470 0.475 496,000 233,620 0.4710 4.953 4.900 4.953 4.953 5.005 47,070 4.9632 0.00%
2012-01-11 0 0.470 0.470 0.475 0.470 0.480 931,000 438,810 0.4713 4.953 4.953 5.005 4.953 5.058 88,352 4.9666 -1.05%
2012-01-10 0 0.475 0.470 0.475 0.475 0.475 800,000 380,000 0.4750 5.005 4.953 5.005 5.005 5.005 75,920 5.0053 1.06%
2012-01-09 0 0.470 0.470 0.480 0.465 0.470 195,000 91,600 0.4697 4.953 4.953 5.058 4.900 4.953 18,505 4.9499 -1.05%
2012-01-06 0 0.475 0.475 0.480 0.475 0.480 362,000 172,365 0.4761 5.005 5.005 5.058 5.005 5.058 34,354 5.0174 -1.04%
2012-01-05 0 0.480 0.475 0.480 0.475 0.480 641,000 305,090 0.4760 5.058 5.005 5.058 5.005 5.058 60,831 5.0154 1.05%
2012-01-04 0 0.475 0.470 0.480 0.475 0.475 410,000 194,750 0.4750 5.005 4.953 5.058 5.005 5.005 38,909 5.0053 -1.04%
2012-01-03 0 0.480 0.475 0.485 0.465 0.480 734,000 350,360 0.4773 5.058 5.005 5.111 4.900 5.058 69,656 5.0298 1.05%
2011-12-30 0 0.475 0.470 0.480 0.475 0.480 174,000 83,250 0.4784 5.005 4.953 5.058 5.005 5.058 16,513 5.0416 0.00%
2011-12-29 0 0.475 0.460 0.475 0.475 0.475 151,000 71,725 0.4750 5.005 4.847 5.005 5.005 5.005 14,330 5.0053 2.15%
2011-12-28 0 0.465 0.460 0.470 0.460 0.465 210,000 97,600 0.4648 4.900 4.847 4.953 4.847 4.900 19,929 4.8974 0.00%
2011-12-23 0 0.465 0.465 0.475 0.460 0.460 47,000 21,620 0.4600 4.900 4.900 5.005 4.847 4.847 4,460 4.8472 0.00%
2011-12-22 0 0.465 0.465 0.475 - - 0 0 - 4.900 4.900 5.005 - - 0 - 0.00%
2011-12-21 0 0.465 0.465 0.475 0.465 0.475 432,000 202,880 0.4696 4.900 4.900 5.005 4.900 5.005 40,997 4.9487 -1.06%
2011-12-20 0 0.470 0.465 0.475 0.470 0.470 237,000 111,390 0.4700 4.953 4.900 5.005 4.953 4.953 22,491 4.9526 2.17%
2011-12-19 0 0.460 0.460 0.465 0.460 0.460 388,000 178,480 0.4600 4.847 4.847 4.900 4.847 4.847 36,821 4.8472 -1.08%
2011-12-16 0 0.465 0.465 0.470 0.465 0.475 462,000 215,460 0.4664 4.900 4.900 4.953 4.900 5.005 43,844 4.9143 0.00%
2011-12-15 0 0.465 0.470 0.475 0.465 0.470 312,000 146,535 0.4697 4.900 4.953 5.005 4.900 4.953 29,609 4.9491 -3.12%
2011-12-14 0 0.480 0.465 0.480 0.460 0.480 714,000 340,820 0.4773 5.058 4.900 5.058 4.847 5.058 67,758 5.0299 1.05%
2011-12-13 0 0.475 0.470 0.475 0.475 0.475 400,000 190,000 0.4750 5.005 4.953 5.005 5.005 5.005 37,960 5.0053 -1.04%
2011-12-12 0 0.480 0.470 0.480 0.465 0.490 800,000 380,650 0.4758 5.058 4.953 5.058 4.900 5.163 75,920 5.0138 1.05%
2011-12-09 0 0.475 0.475 0.480 0.470 0.480 623,000 295,430 0.4742 5.005 5.005 5.058 4.953 5.058 59,123 4.9969 -1.04%
2011-12-08 0 0.480 0.465 0.480 0.465 0.480 700,000 331,040 0.4729 5.058 4.900 5.058 4.900 5.058 66,430 4.9833 1.05%
2011-12-07 0 0.475 0.470 0.475 0.470 0.475 310,000 146,250 0.4718 5.005 4.953 5.005 4.953 5.005 29,419 4.9713 1.06%
2011-12-06 0 0.470 0.470 0.480 0.470 0.470 102,000 47,940 0.4700 4.953 4.953 5.058 4.953 4.953 9,680 4.9526 -1.05%
2011-12-05 0 0.475 0.470 0.475 0.475 0.475 320,000 152,000 0.4750 5.005 4.953 5.005 5.005 5.005 30,368 5.0053 0.00%
2011-12-02 0 0.475 0.470 0.475 0.470 0.475 115,000 54,300 0.4722 5.005 4.953 5.005 4.953 5.005 10,913 4.9755 0.00%
2011-12-01 0 0.475 0.475 0.480 0.465 0.485 629,000 302,455 0.4809 5.005 5.005 5.058 4.900 5.111 59,692 5.0669 3.26%
2011-11-30 0 0.460 0.460 0.475 0.460 0.460 538,000 247,480 0.4600 4.847 4.847 5.005 4.847 4.847 51,056 4.8472 -4.17%
2011-11-29 0 0.480 0.470 0.480 0.470 0.485 926,000 441,470 0.4767 5.058 4.953 5.058 4.953 5.111 87,877 5.0237 0.00%
2011-11-28 0 0.480 0.460 0.480 0.455 0.480 450,000 207,900 0.4620 5.058 4.847 5.058 4.795 5.058 42,705 4.8683 4.35%
2011-11-25 0 0.460 0.460 0.475 0.450 0.485 1,248,000 578,950 0.4639 4.847 4.847 5.005 4.742 5.111 118,435 4.8883 -1.08%
2011-11-24 0 0.465 0.465 0.480 0.450 0.485 762,000 358,660 0.4707 4.900 4.900 5.058 4.742 5.111 72,314 4.9598 -3.12%
2011-11-23 0 0.480 0.465 0.480 0.460 0.495 810,000 388,885 0.4801 5.058 4.900 5.058 4.847 5.216 76,869 5.0591 1.05%
2011-11-22 0 0.475 0.460 0.485 0.460 0.490 301,000 144,460 0.4799 5.005 4.847 5.111 4.847 5.163 28,565 5.0573 -3.06%
2011-11-21 0 0.490 0.475 0.490 0.490 0.490 100,000 49,000 0.4900 5.163 5.005 5.163 5.163 5.163 9,490 5.1633 0.00%
2011-11-18 0 0.490 0.480 0.490 0.480 0.480 80,000 38,400 0.4800 5.163 5.058 5.163 5.058 5.058 7,592 5.0580 -2.00%
2011-11-17 0 0.500 0.495 0.500 0.480 0.520 1,242,000 618,580 0.4981 5.269 5.216 5.269 5.058 5.479 117,865 5.2482 4.17%
2011-11-16 0 0.480 0.480 0.485 0.465 0.490 690,000 329,015 0.4768 5.058 5.058 5.111 4.900 5.163 65,481 5.0246 -3.03%
2011-11-15 0 0.495 0.485 0.495 0.480 0.495 155,000 76,500 0.4935 5.216 5.111 5.216 5.058 5.216 14,709 5.2007 0.00%
2011-11-14 0 0.495 0.495 0.510 0.465 0.500 2,464,000 1,206,120 0.4895 5.216 5.216 5.374 4.900 5.269 233,833 5.1580 3.13%
2011-11-11 0 0.480 0.470 0.480 0.460 0.480 727,000 339,970 0.4676 5.058 4.953 5.058 4.847 5.058 68,992 4.9277 3.23%
2011-11-10 0 0.465 0.460 0.465 0.455 0.470 939,000 432,025 0.4601 4.900 4.847 4.900 4.795 4.953 89,111 4.8482 -4.12%
2011-11-09 0 0.485 0.480 0.485 0.485 0.490 250,000 121,760 0.4870 5.111 5.058 5.111 5.111 5.163 23,725 5.1322 1.04%
2011-11-08 0 0.480 0.480 0.490 0.475 0.490 1,678,000 807,080 0.4810 5.058 5.058 5.163 5.005 5.163 159,242 5.0683 0.00%
2011-11-07 0 0.480 0.475 0.480 0.470 0.480 760,000 362,110 0.4765 5.058 5.005 5.058 4.953 5.058 72,124 5.0207 -1.03%
2011-11-04 0 0.485 0.485 0.495 0.485 0.495 635,000 313,865 0.4943 5.111 5.111 5.216 5.111 5.216 60,261 5.2084 1.04%
2011-11-03 0 0.480 0.480 0.485 0.480 0.490 358,000 172,620 0.4822 5.058 5.058 5.111 5.058 5.163 33,974 5.0809 -3.03%
2011-11-02 0 0.495 0.480 0.495 0.465 0.495 337,000 162,800 0.4831 5.216 5.058 5.216 4.900 5.216 31,981 5.0905 3.13%
2011-11-01 0 0.480 0.475 0.480 0.475 0.480 1,303,000 618,975 0.4750 5.058 5.005 5.058 5.005 5.058 123,654 5.0057 0.00%
2011-10-31 0 0.480 0.480 0.490 0.480 0.490 295,000 142,120 0.4818 5.058 5.058 5.163 5.058 5.163 27,995 5.0765 -2.04%
2011-10-28 0 0.490 0.490 0.500 0.485 0.510 3,270,068 1,619,532 0.4953 5.163 5.163 5.269 5.111 5.374 310,328 5.2188 -5.77%
2011-10-27 0 0.520 0.510 0.530 0.510 0.530 2,466,000 1,288,190 0.5224 5.479 5.374 5.585 5.374 5.585 234,023 5.5046 6.12%
2011-10-26 0 0.490 0.490 0.510 0.480 0.500 1,144,000 561,305 0.4907 5.163 5.163 5.374 5.058 5.269 108,565 5.1702 0.00%
2011-10-25 0 0.490 0.485 0.490 0.460 0.490 1,624,000 776,565 0.4782 5.163 5.111 5.163 4.847 5.163 154,117 5.0388 2.08%
2011-10-24 0 0.480 0.475 0.480 0.480 0.490 1,886,000 907,600 0.4812 5.058 5.005 5.058 5.058 5.163 178,981 5.0709 2.13%
2011-10-21 0 0.470 0.470 0.475 0.450 0.470 1,062,000 492,125 0.4634 4.953 4.953 5.005 4.742 4.953 100,783 4.8830 1.08%
2011-10-20 0 0.465 0.460 0.480 0.465 0.470 363,000 169,345 0.4665 4.900 4.847 5.058 4.900 4.953 34,449 4.9159 -1.06%
2011-10-19 0 0.470 0.470 0.480 0.470 0.470 104,000 48,880 0.4700 4.953 4.953 5.058 4.953 4.953 9,870 4.9526 1.08%
2011-10-18 0 0.465 0.465 0.470 0.460 0.470 372,000 172,690 0.4642 4.900 4.900 4.953 4.847 4.953 35,303 4.8917 -4.12%
2011-10-17 0 0.485 0.485 0.490 0.470 0.500 1,264,000 599,695 0.4744 5.111 5.111 5.163 4.953 5.269 119,953 4.9994 3.19%
2011-10-14 0 0.470 0.470 0.475 0.465 0.485 731,000 345,775 0.4730 4.953 4.953 5.005 4.900 5.111 69,372 4.9844 -3.09%
2011-10-13 0 0.485 0.475 0.480 0.470 0.490 1,160,000 556,760 0.4800 5.111 5.005 5.058 4.953 5.163 110,084 5.0576 3.19%
2011-10-12 0 0.470 0.470 0.475 0.470 0.480 386,000 182,320 0.4723 4.953 4.953 5.005 4.953 5.058 36,631 4.9772 0.00%
2011-10-11 0 0.470 0.465 0.475 0.455 0.470 206,000 95,990 0.4660 4.953 4.900 5.005 4.795 4.953 19,549 4.9101 5.62%
2011-10-10 0 0.445 0.445 0.460 0.440 0.450 330,000 146,450 0.4438 4.689 4.689 4.847 4.636 4.742 31,317 4.6764 -3.26%
2011-10-07 0 0.460 0.455 0.460 0.420 0.460 353,000 158,730 0.4497 4.847 4.795 4.847 4.426 4.847 33,500 4.7383 2.22%
2011-10-06 0 0.450 0.445 0.465 0.440 0.455 420,000 188,220 0.4481 4.742 4.689 4.900 4.636 4.795 39,858 4.7223 2.27%
2011-10-04 0 0.440 0.430 0.440 0.430 0.440 1,236,000 541,020 0.4377 4.636 4.531 4.636 4.531 4.636 117,296 4.6124 1.15%
2011-10-03 0 0.435 0.435 0.440 0.430 0.450 1,376,000 609,455 0.4429 4.584 4.584 4.636 4.531 4.742 130,582 4.6672 -5.43%
2011-09-30 0 0.460 0.460 0.470 0.455 0.460 418,000 190,950 0.4568 4.847 4.847 4.953 4.795 4.847 39,668 4.8137 0.00%
2011-09-28 0 0.460 0.460 0.470 0.455 0.470 221,000 102,755 0.4650 4.847 4.847 4.953 4.795 4.953 20,973 4.8994 -3.16%
2011-09-27 0 0.475 0.460 0.475 0.445 0.490 731,000 336,155 0.4599 5.005 4.847 5.005 4.689 5.163 69,372 4.8457 7.95%
2011-09-26 0 0.440 0.430 0.440 0.415 0.440 1,320,000 568,325 0.4305 4.636 4.531 4.636 4.373 4.636 125,268 4.5369 -2.22%
2011-09-23 0 0.450 0.445 0.450 0.415 0.450 608,000 262,375 0.4315 4.742 4.689 4.742 4.373 4.742 57,699 4.5473 -3.23%
2011-09-22 0 0.465 0.460 0.465 0.460 0.470 834,000 387,325 0.4644 4.900 4.847 4.900 4.847 4.953 79,146 4.8938 -4.12%
2011-09-21 0 0.485 0.480 0.485 0.475 0.485 1,140,000 548,150 0.4808 5.111 5.058 5.111 5.005 5.111 108,186 5.0668 0.00%
2011-09-20 0 0.485 0.480 0.495 0.485 0.495 2,356,000 1,152,070 0.4890 5.111 5.058 5.216 5.111 5.216 223,584 5.1527 -2.02%
2011-09-19 0 0.495 0.495 0.500 0.490 0.500 1,320,000 657,620 0.4982 5.216 5.216 5.269 5.163 5.269 125,268 5.2497 -2.94%
2011-09-16 0 0.510 0.500 0.510 0.500 0.510 66,000 33,560 0.5085 5.374 5.269 5.374 5.269 5.374 6,263 5.3581 2.00%
2011-09-15 0 0.500 0.500 0.510 0.500 0.520 150,000 75,500 0.5033 5.269 5.269 5.374 5.269 5.479 14,235 5.3038 0.00%
2011-09-14 0 0.500 0.495 0.510 0.490 0.510 2,534,000 1,255,145 0.4953 5.269 5.216 5.374 5.163 5.374 240,476 5.2194 -1.96%
2011-09-12 0 0.510 0.500 0.510 0.500 0.510 986,000 504,120 0.5113 5.374 5.269 5.374 5.269 5.374 93,571 5.3876 -1.92%
2011-09-09 0 0.520 0.520 0.530 0.520 0.520 100,000 52,000 0.5200 5.479 5.479 5.585 5.479 5.479 9,490 5.4795 0.00%
2011-09-08 0 0.520 0.520 0.530 0.520 0.530 164,000 86,320 0.5263 5.479 5.479 5.585 5.479 5.585 15,564 5.5463 0.00%
2011-09-07 0 0.520 0.520 0.540 0.510 0.530 665,000 344,120 0.5175 5.479 5.479 5.690 5.374 5.585 63,108 5.4528 0.00%
2011-09-06 0 0.520 0.510 0.520 0.510 0.520 492,000 253,120 0.5145 5.479 5.374 5.479 5.374 5.479 46,691 5.4212 -1.89%
2011-09-05 0 0.530 0.520 0.530 0.510 0.530 479,000 247,320 0.5163 5.585 5.479 5.585 5.374 5.585 45,457 5.4408 0.00%
2011-09-02 0 0.530 0.530 0.540 0.530 0.540 512,000 272,500 0.5322 5.585 5.585 5.690 5.585 5.690 48,589 5.6083 -3.64%
2011-09-01 0 0.550 0.530 0.550 0.530 0.560 1,228,000 664,040 0.5407 5.796 5.585 5.796 5.585 5.901 116,537 5.6981 0.00%
2011-08-31 0 0.550 0.550 0.560 0.540 0.560 1,200,000 660,130 0.5501 5.796 5.796 5.901 5.690 5.901 113,880 5.7967 3.77%
2011-08-30 0 0.530 0.530 0.550 0.530 0.540 1,442,000 773,560 0.5364 5.585 5.585 5.796 5.585 5.690 136,845 5.6528 0.00%
2011-08-29 0 0.530 0.530 0.540 0.520 0.530 579,000 304,570 0.5260 5.585 5.585 5.690 5.479 5.585 54,947 5.5430 1.92%
2011-08-26 0 0.520 0.510 0.530 0.510 0.520 226,000 117,020 0.5178 5.479 5.374 5.585 5.374 5.479 21,447 5.4562 0.00%
2011-08-25 0 0.520 0.520 0.530 0.510 0.540 443,000 231,240 0.5220 5.479 5.479 5.585 5.374 5.690 42,041 5.5004 0.00%
2011-08-24 0 0.520 0.520 0.530 0.520 0.540 292,000 154,360 0.5286 5.479 5.479 5.585 5.479 5.690 27,711 5.5704 -1.89%
2011-08-23 0 0.530 0.510 0.530 0.500 0.530 1,310,000 667,310 0.5094 5.585 5.374 5.585 5.269 5.585 124,319 5.3677 3.92%
2011-08-22 0 0.510 0.510 0.530 0.510 0.530 761,000 396,710 0.5213 5.374 5.374 5.585 5.374 5.585 72,219 5.4932 -1.92%
2011-08-19 0 0.520 0.520 0.540 0.520 0.550 540,000 286,920 0.5313 5.479 5.479 5.690 5.479 5.796 51,246 5.5989 -7.14%
2011-08-18 0 0.560 0.550 0.560 0.550 0.570 639,000 360,200 0.5637 5.901 5.796 5.901 5.796 6.006 60,641 5.9399 -1.75%
2011-08-17 0 0.570 0.560 0.570 0.560 0.570 379,000 215,130 0.5676 6.006 5.901 6.006 5.901 6.006 35,967 5.9813 0.00%
2011-08-16 0 0.570 0.570 0.580 0.560 0.580 731,000 417,160 0.5707 6.006 6.006 6.112 5.901 6.112 69,372 6.0134 0.00%
2011-08-15 0 0.570 0.570 0.580 0.560 0.580 572,000 327,730 0.5730 6.006 6.006 6.112 5.901 6.112 54,283 6.0375 3.64%
2011-08-12 0 0.550 0.550 0.560 0.550 0.570 673,000 379,250 0.5635 5.796 5.796 5.901 5.796 6.006 63,867 5.9381 -1.79%
2011-08-11 0 0.560 0.550 0.560 0.540 0.560 618,000 340,850 0.5515 5.901 5.796 5.901 5.690 5.901 58,648 5.8118 -1.75%
2011-08-10 0 0.570 0.570 0.580 0.540 0.570 1,546,000 850,040 0.5498 6.006 6.006 6.112 5.690 6.006 146,715 5.7938 9.62%
2011-08-09 0 0.520 0.520 0.540 0.510 0.550 2,718,000 1,432,890 0.5272 5.479 5.479 5.690 5.374 5.796 257,937 5.5552 -10.34%
2011-08-08 0 0.580 0.580 0.590 0.570 0.600 1,809,000 1,055,890 0.5837 6.112 6.112 6.217 6.006 6.322 171,674 6.1506 -6.45%
2011-08-05 0 0.620 0.620 0.630 0.620 0.650 3,342,000 2,089,600 0.6253 6.533 6.533 6.639 6.533 6.849 317,155 6.5886 -7.46%
2011-08-04 0 0.670 0.670 0.680 0.670 0.700 5,104,000 3,481,880 0.6822 7.060 7.060 7.165 7.060 7.376 484,368 7.1885 0.00%
2011-08-03 0 0.670 0.660 0.670 0.660 0.670 760,000 505,400 0.6650 7.060 6.955 7.060 6.955 7.060 72,124 7.0074 -1.47%
2011-08-02 0 0.680 0.670 0.680 0.670 0.680 395,000 266,350 0.6743 7.165 7.060 7.165 7.060 7.165 37,485 7.1054 1.49%
2011-08-01 0 0.670 0.660 0.680 0.660 0.680 2,880,000 1,935,360 0.6720 7.060 6.955 7.165 6.955 7.165 273,311 7.0812 0.00%
2011-07-29 0 0.670 0.670 0.680 0.670 0.670 1,390,000 931,300 0.6700 7.060 7.060 7.165 7.060 7.060 131,911 7.0601 -1.47%
2011-07-28 0 0.680 0.680 0.690 0.670 0.680 608,000 412,140 0.6779 7.165 7.165 7.271 7.060 7.165 57,699 7.1429 1.49%
2011-07-27 0 0.670 0.670 0.680 0.670 0.680 1,317,000 890,300 0.6760 7.060 7.060 7.165 7.060 7.165 124,983 7.1234 0.00%
2011-07-26 0 0.670 0.670 0.680 0.660 0.680 266,000 179,230 0.6738 7.060 7.060 7.165 6.955 7.165 25,243 7.1001 0.00%
2011-07-25 0 0.670 0.670 0.680 0.670 0.680 134,000 89,790 0.6701 7.060 7.060 7.165 7.060 7.165 12,717 7.0609 -1.47%
2011-07-22 0 0.680 0.670 0.690 0.670 0.680 704,000 475,520 0.6755 7.165 7.060 7.271 7.060 7.165 66,809 7.1176 0.00%
2011-07-21 0 0.680 0.670 0.680 0.660 0.680 379,000 253,530 0.6689 7.165 7.060 7.165 6.955 7.165 35,967 7.0490 1.49%
2011-07-20 0 0.670 0.670 0.680 0.670 0.680 476,000 319,440 0.6711 7.060 7.060 7.165 7.060 7.165 45,172 7.0716 1.52%
2011-07-19 0 0.660 0.660 0.670 0.660 0.680 882,000 584,930 0.6632 6.955 6.955 7.060 6.955 7.165 83,702 6.9883 -2.94%
2011-07-18 0 0.680 0.670 0.680 0.670 0.690 1,396,000 938,440 0.6722 7.165 7.060 7.165 7.060 7.271 132,480 7.0836 -1.45%
2011-07-15 0 0.690 0.670 0.690 0.680 0.690 320,000 217,650 0.6802 7.271 7.060 7.271 7.165 7.271 30,368 7.1671 1.47%
2011-07-14 0 0.680 0.670 0.680 0.680 0.690 1,011,000 688,290 0.6808 7.165 7.060 7.165 7.165 7.271 95,944 7.1739 -1.45%
2011-07-13 0 0.690 0.690 0.700 0.680 0.690 876,000 601,750 0.6869 7.271 7.271 7.376 7.165 7.271 83,132 7.2385 0.00%
2011-07-12 0 0.690 0.680 0.690 0.680 0.690 1,376,000 947,280 0.6884 7.271 7.165 7.271 7.165 7.271 130,582 7.2543 0.00%
2011-07-11 0 0.690 0.690 0.700 0.690 0.700 440,000 305,800 0.6950 7.271 7.271 7.376 7.271 7.376 41,756 7.3235 -1.43%
2011-07-08 0 0.700 0.700 0.710 0.700 0.710 307,000 216,930 0.7066 7.376 7.376 7.482 7.376 7.482 29,134 7.4459 0.00%
2011-07-07 0 0.700 0.700 0.710 0.700 0.710 978,000 693,680 0.7093 7.376 7.376 7.482 7.376 7.482 92,812 7.4740 -1.41%
2011-07-06 0 0.710 0.700 0.710 0.700 0.730 4,993,000 3,601,120 0.7212 7.482 7.376 7.482 7.376 7.692 473,834 7.6000 -2.74%
2011-07-05 0 0.730 0.720 0.730 0.690 0.730 8,058,000 5,695,610 0.7068 7.692 7.587 7.692 7.271 7.692 764,702 7.4481 5.80%
2011-07-04 0 0.690 0.690 0.700 0.680 0.690 988,000 680,720 0.6890 7.271 7.271 7.376 7.165 7.271 93,761 7.2602 1.47%
2011-06-30 0 0.680 0.680 0.690 0.680 0.690 1,488,000 1,012,480 0.6804 7.165 7.165 7.271 7.165 7.271 141,211 7.1700 -1.45%
2011-06-29 0 0.690 0.680 0.690 0.680 0.690 1,532,000 1,055,080 0.6887 7.271 7.165 7.271 7.165 7.271 145,386 7.2571 1.47%
2011-06-28 0 0.680 0.680 0.690 0.680 0.690 132,000 90,020 0.6820 7.165 7.165 7.271 7.165 7.271 12,527 7.1862 0.00%
2011-06-27 0 0.680 0.680 0.700 0.680 0.690 1,080,000 740,730 0.6859 7.165 7.165 7.376 7.165 7.271 102,492 7.2272 -1.45%
2011-06-24 0 0.690 0.680 0.690 0.680 0.690 497,000 338,920 0.6819 7.271 7.165 7.271 7.165 7.271 47,165 7.1858 1.47%
2011-06-23 0 0.680 0.680 0.690 0.680 0.700 596,000 409,240 0.6866 7.165 7.165 7.271 7.165 7.376 56,560 7.2355 -1.45%
2011-06-22 0 0.690 0.690 0.700 0.680 0.700 2,663,000 1,860,600 0.6987 7.271 7.271 7.376 7.165 7.376 252,718 7.3624 1.47%
2011-06-21 0 0.680 0.680 0.690 0.670 0.690 216,000 146,590 0.6787 7.165 7.165 7.271 7.060 7.271 20,498 7.1513 1.49%
2011-06-20 0 0.670 0.670 0.680 0.670 0.690 557,000 379,370 0.6811 7.060 7.060 7.165 7.060 7.271 52,859 7.1770 -1.47%
2011-06-17 0 0.680 0.680 0.700 0.680 0.700 1,370,000 952,600 0.6953 7.165 7.165 7.376 7.165 7.376 130,013 7.3270 0.00%
2011-06-16 0 0.680 0.680 0.690 0.680 0.690 1,236,000 840,750 0.6802 7.165 7.165 7.271 7.165 7.271 117,296 7.1678 -1.45%
2011-06-15 0 0.690 0.690 0.700 0.690 0.700 404,000 282,030 0.6981 7.271 7.271 7.376 7.271 7.376 38,339 7.3561 -1.43%
2011-06-14 0 0.700 0.700 0.710 0.700 0.720 525,000 369,110 0.7031 7.376 7.376 7.482 7.376 7.587 49,822 7.4085 0.00%
2011-06-13 0 0.700 0.700 0.710 0.690 0.700 2,269,000 1,579,540 0.6961 7.376 7.376 7.482 7.271 7.376 215,327 7.3355 -1.41%
2011-06-10 0 0.710 0.700 0.710 0.700 0.720 836,000 592,860 0.7092 7.482 7.376 7.482 7.376 7.587 79,336 7.4728 -1.39%
2011-06-09 0 0.720 0.710 0.720 0.710 0.730 1,543,000 1,109,840 0.7193 7.587 7.482 7.587 7.482 7.692 146,430 7.5793 0.00%
2011-06-08 0 0.720 0.720 0.740 0.720 0.740 1,084,000 796,100 0.7344 7.587 7.587 7.798 7.587 7.798 102,871 7.7388 -4.00%
2011-06-07 0 0.750 0.740 0.750 0.740 0.750 603,000 448,630 0.7440 7.903 7.798 7.903 7.798 7.903 57,225 7.8398 1.35%
2011-06-03 0 0.740 0.740 0.750 0.740 0.760 2,518,000 1,895,500 0.7528 7.798 7.798 7.903 7.798 8.008 238,957 7.9324 0.00%
2011-06-02 0 0.740 0.730 0.740 0.730 0.740 880,000 647,610 0.7359 7.798 7.692 7.798 7.692 7.798 83,512 7.7547 -1.33%
2011-06-01 0 0.750 0.750 0.760 0.740 0.770 7,045,000 5,342,440 0.7583 7.903 7.903 8.008 7.798 8.114 668,568 7.9909 1.35%
2011-05-31 0 0.740 0.740 0.750 0.720 0.740 5,713,000 4,183,760 0.7323 7.798 7.798 7.903 7.587 7.798 542,162 7.7168 1.37%
2011-05-30 0 0.730 0.720 0.730 0.710 0.740 3,261,000 2,361,770 0.7242 7.692 7.587 7.692 7.482 7.798 309,468 7.6317 1.39%
2011-05-27 0 0.720 0.700 0.720 0.710 0.720 442,000 314,090 0.7106 7.587 7.376 7.587 7.482 7.587 41,946 7.4880 0.00%
2011-05-26 0 0.720 0.710 0.720 0.710 0.720 1,234,000 876,910 0.7106 7.587 7.482 7.587 7.482 7.587 117,106 7.4882 2.86%
2011-05-25 0 0.700 0.700 0.710 0.700 0.720 1,777,000 1,260,330 0.7092 7.376 7.376 7.482 7.376 7.587 168,637 7.4736 0.00%
2011-05-24 0 0.700 0.700 0.710 0.680 0.710 1,017,000 711,320 0.6994 7.376 7.376 7.482 7.165 7.482 96,513 7.3702 0.00%
2011-05-23 0 0.700 0.690 0.700 0.690 0.720 1,458,000 1,027,930 0.7050 7.376 7.271 7.376 7.271 7.587 138,364 7.4292 -1.41%
2011-05-20 0 0.710 0.710 0.720 0.710 0.720 1,218,000 870,280 0.7145 7.482 7.482 7.587 7.482 7.587 115,588 7.5292 -1.39%
2011-05-19 0 0.720 0.700 0.720 0.700 0.720 450,000 319,320 0.7096 7.587 7.376 7.587 7.376 7.587 42,705 7.4774 2.86%
2011-05-18 0 0.700 0.700 0.710 0.700 0.720 1,497,000 1,072,270 0.7163 7.376 7.376 7.482 7.376 7.587 142,065 7.5478 -1.41%
2011-05-17 0 0.710 0.710 0.720 0.700 0.710 1,159,000 820,890 0.7083 7.482 7.482 7.587 7.376 7.482 109,989 7.4634 -1.39%
2011-05-16 0 0.720 0.710 0.720 0.700 0.720 496,000 354,750 0.7152 7.587 7.482 7.587 7.376 7.587 47,070 7.5366 0.00%
2011-05-13 0 0.720 0.710 0.720 0.720 0.730 499,000 362,980 0.7274 7.587 7.482 7.587 7.587 7.692 47,355 7.6651 -1.37%
2011-05-12 0 0.730 0.720 0.730 0.700 0.740 2,791,000 2,031,340 0.7278 7.692 7.587 7.692 7.376 7.798 264,865 7.6693 4.29%
2011-05-11 0 0.700 0.700 0.710 0.700 0.710 831,000 584,440 0.7033 7.376 7.376 7.482 7.376 7.482 78,862 7.4110 -1.41%
2011-05-09 0 0.710 0.700 0.710 0.700 0.730 643,000 452,210 0.7033 7.482 7.376 7.482 7.376 7.692 61,020 7.4108 0.00%
2011-05-06 0 0.710 0.710 0.720 0.690 0.720 590,000 419,320 0.7107 7.482 7.482 7.587 7.271 7.587 55,991 7.4891 1.43%
2011-05-05 0 0.700 0.700 0.710 0.700 0.710 744,000 520,810 0.7000 7.376 7.376 7.482 7.376 7.482 70,605 7.3764 -1.41%
2011-05-04 0 0.710 0.700 0.710 0.700 0.720 836,000 586,800 0.7019 7.482 7.376 7.482 7.376 7.587 79,336 7.3964 0.00%
2011-05-03 0 0.710 0.710 0.720 0.710 0.740 2,421,000 1,743,700 0.7202 7.482 7.482 7.587 7.482 7.798 229,752 7.5895 -1.39%
2011-04-29 0 0.720 0.720 0.730 0.720 0.730 1,121,000 809,890 0.7225 7.587 7.587 7.692 7.587 7.692 106,383 7.6130 -1.37%
2011-04-28 0 0.730 0.730 0.740 0.730 0.740 942,000 691,210 0.7338 7.692 7.692 7.798 7.692 7.798 89,396 7.7320 0.00%
2011-04-27 0 0.730 0.730 0.740 0.730 0.760 1,256,000 932,490 0.7424 7.692 7.692 7.798 7.692 8.008 119,194 7.8233 -2.67%
2011-04-26 0 0.750 0.740 0.750 0.740 0.760 2,183,000 1,638,840 0.7507 7.903 7.798 7.903 7.798 8.008 207,166 7.9108 1.35%
2011-04-21 0 0.740 0.740 0.750 0.730 0.750 1,608,000 1,189,820 0.7399 7.798 7.798 7.903 7.692 7.903 152,599 7.7971 1.37%
2011-04-20 0 0.730 0.730 0.740 0.730 0.740 1,109,000 815,600 0.7354 7.692 7.692 7.798 7.692 7.798 105,244 7.7496 0.00%
2011-04-19 0 0.730 0.730 0.740 0.730 0.750 1,494,000 1,093,150 0.7317 7.692 7.692 7.798 7.692 7.903 141,780 7.7102 -2.67%
2011-04-18 0 0.750 0.750 0.760 0.750 0.770 3,010,000 2,278,840 0.7571 7.903 7.903 8.008 7.903 8.114 285,648 7.9778 0.00%
2011-04-15 0 0.750 0.750 0.760 0.750 0.770 12,135,000 9,222,510 0.7600 7.903 7.903 8.008 7.903 8.114 1,151,608 8.0084 1.35%
2011-04-14 0 0.740 0.740 0.750 0.720 0.760 11,925,000 8,874,140 0.7442 7.798 7.798 7.903 7.587 8.008 1,131,679 7.8416 1.37%
2011-04-13 0 0.730 0.720 0.730 0.710 0.730 1,742,000 1,255,260 0.7206 7.692 7.587 7.692 7.482 7.692 165,315 7.5931 2.82%
2011-04-12 0 0.710 0.720 0.730 0.710 0.720 3,112,000 2,230,700 0.7168 7.482 7.587 7.692 7.482 7.587 295,328 7.5533 -1.39%
2011-04-11 0 0.720 0.720 0.730 0.720 0.740 1,886,000 1,370,690 0.7268 7.587 7.587 7.692 7.587 7.798 178,981 7.6583 -2.70%
2011-04-08 0 0.740 0.730 0.740 0.720 0.740 1,137,000 830,570 0.7305 7.798 7.692 7.798 7.587 7.798 107,901 7.6975 0.00%
2011-04-07 0 0.740 0.730 0.740 0.730 0.750 3,162,000 2,336,360 0.7389 7.798 7.692 7.798 7.692 7.903 300,073 7.7860 0.00%
2011-04-06 0 0.740 0.740 0.750 0.730 0.770 12,822,000 9,589,230 0.7479 7.798 7.798 7.903 7.692 8.114 1,216,804 7.8807 0.00%
2011-04-04 0 0.740 0.740 0.750 0.690 0.750 13,772,000 10,011,980 0.7270 7.798 7.798 7.903 7.271 7.903 1,306,958 7.6605 5.71%
2011-04-01 0 0.700 0.690 0.700 0.680 0.700 1,267,000 871,790 0.6881 7.376 7.271 7.376 7.165 7.376 120,238 7.2505 0.00%
2011-03-31 0 0.700 0.690 0.700 0.680 0.700 825,000 569,260 0.6900 7.376 7.271 7.376 7.165 7.376 78,292 7.2710 0.00%
2011-03-30 0 0.700 0.690 0.700 0.680 0.700 2,037,000 1,414,180 0.6942 7.376 7.271 7.376 7.165 7.376 193,311 7.3156 0.00%
2011-03-29 0 0.700 0.690 0.700 0.690 0.730 1,442,000 1,014,500 0.7035 7.376 7.271 7.376 7.271 7.692 136,845 7.4135 0.00%
2011-03-28 0 0.700 0.690 0.700 0.700 0.730 660,000 468,950 0.7105 7.376 7.271 7.376 7.376 7.692 62,634 7.4872 -2.78%
2011-03-25 0 0.720 0.710 0.720 0.710 0.720 765,000 546,880 0.7149 7.587 7.482 7.587 7.482 7.587 72,598 7.5330 1.41%
2011-03-24 0 0.710 0.700 0.710 0.700 0.730 1,435,000 1,031,020 0.7185 7.482 7.376 7.482 7.376 7.692 136,181 7.5710 1.43%
2011-03-23 0 0.700 0.700 0.710 0.690 0.720 785,000 550,110 0.7008 7.376 7.376 7.482 7.271 7.587 74,496 7.3844 -2.78%
2011-03-22 0 0.720 0.710 0.720 0.690 0.720 2,265,000 1,597,570 0.7053 7.587 7.482 7.587 7.271 7.587 214,948 7.4324 5.88%
2011-03-21 0 0.680 0.680 0.690 0.680 0.690 467,000 318,910 0.6829 7.165 7.165 7.271 7.165 7.271 44,318 7.1959 3.03%
2011-03-18 0 0.660 0.660 0.670 0.650 0.670 1,380,000 911,530 0.6605 6.955 6.955 7.060 6.849 7.060 130,962 6.9603 0.00%
2011-03-17 0 0.660 0.660 0.670 0.650 0.680 1,762,000 1,166,330 0.6619 6.955 6.955 7.060 6.849 7.165 167,213 6.9751 -4.35%
2011-03-16 0 0.690 0.680 0.690 0.660 0.690 2,284,000 1,540,360 0.6744 7.271 7.165 7.271 6.955 7.271 216,751 7.1066 4.55%
2011-03-15 0 0.660 0.660 0.670 0.660 0.680 2,157,000 1,439,980 0.6676 6.955 6.955 7.060 6.955 7.165 204,699 7.0346 -5.71%
2011-03-14 0 0.700 0.690 0.700 0.680 0.700 773,000 531,030 0.6870 7.376 7.271 7.376 7.165 7.376 73,357 7.2389 2.94%
2011-03-11 0 0.680 0.680 0.690 0.680 0.710 1,884,000 1,302,930 0.6916 7.165 7.165 7.271 7.165 7.482 178,791 7.2874 -4.23%
2011-03-10 0 0.710 0.700 0.710 0.710 0.720 837,000 595,030 0.7109 7.482 7.376 7.482 7.482 7.587 79,431 7.4912 -1.39%
2011-03-09 0 0.720 0.710 0.720 0.710 0.720 1,459,000 1,040,470 0.7131 7.587 7.482 7.587 7.482 7.587 138,459 7.5147 0.00%
2011-03-08 0 0.720 0.710 0.720 0.710 0.730 5,360,000 3,833,570 0.7152 7.587 7.482 7.587 7.482 7.692 508,662 7.5366 0.00%
2011-03-07 0 0.720 0.720 0.730 0.720 0.750 1,583,000 1,148,950 0.7258 7.587 7.587 7.692 7.587 7.903 150,226 7.6481 -2.70%
2011-03-04 0 0.740 0.730 0.740 0.720 0.750 4,438,000 3,284,170 0.7400 7.798 7.692 7.798 7.587 7.903 421,165 7.7978 2.78%
2011-03-03 0 0.720 0.710 0.720 0.710 0.720 877,000 630,940 0.7194 7.587 7.482 7.587 7.482 7.587 83,227 7.5810 0.00%
2011-03-02 0 0.720 0.700 0.720 0.700 0.720 1,891,000 1,342,520 0.7100 7.587 7.376 7.587 7.376 7.587 179,455 7.4811 0.00%
2011-03-01 0 0.720 0.710 0.720 0.700 0.720 941,000 668,470 0.7104 7.587 7.482 7.587 7.376 7.587 89,301 7.4856 1.41%
2011-02-28 0 0.710 0.700 0.710 0.690 0.710 367,000 259,470 0.7070 7.482 7.376 7.482 7.271 7.482 34,828 7.4500 0.00%
2011-02-25 0 0.710 0.700 0.710 0.690 0.710 1,133,000 789,530 0.6968 7.482 7.376 7.482 7.271 7.482 107,521 7.3430 4.41%
2011-02-24 0 0.680 0.670 0.680 0.670 0.720 3,721,000 2,600,590 0.6989 7.165 7.060 7.165 7.060 7.587 353,122 7.3646 -5.56%
2011-02-23 0 0.720 0.720 0.730 0.720 0.730 1,869,000 1,362,350 0.7289 7.587 7.587 7.692 7.587 7.692 177,368 7.6809 -2.70%
2011-02-22 0 0.740 0.730 0.740 0.730 0.750 3,072,000 2,262,050 0.7363 7.798 7.692 7.798 7.692 7.903 291,532 7.7592 -3.90%
2011-02-21 0 0.770 0.760 0.770 0.760 0.780 3,622,000 2,770,680 0.7650 8.114 8.008 8.114 8.008 8.219 343,727 8.0607 -1.28%
2011-02-18 0 0.780 0.760 0.780 0.740 0.780 3,265,000 2,487,890 0.7620 8.219 8.008 8.219 7.798 8.219 309,847 8.0294 4.00%
2011-02-17 0 0.750 0.740 0.750 0.710 0.750 2,238,000 1,631,150 0.7288 7.903 7.798 7.903 7.482 7.903 212,385 7.6801 2.74%
2011-02-16 0 0.730 0.710 0.730 0.710 0.730 1,490,000 1,070,180 0.7182 7.692 7.482 7.692 7.482 7.692 141,401 7.5684 0.00%
2011-02-15 0 0.730 0.720 0.730 0.710 0.730 2,099,000 1,509,260 0.7190 7.692 7.587 7.692 7.482 7.692 199,194 7.5768 0.00%
2011-02-14 0 0.730 0.710 0.730 0.710 0.730 993,000 716,710 0.7218 7.692 7.482 7.692 7.482 7.692 94,235 7.6055 1.39%
2011-02-11 0 0.720 0.710 0.720 0.700 0.720 1,618,000 1,144,230 0.7072 7.587 7.482 7.587 7.376 7.587 153,548 7.4520 1.41%
2011-02-10 0 0.710 0.710 0.720 0.710 0.730 1,712,000 1,233,220 0.7203 7.482 7.482 7.587 7.482 7.692 162,468 7.5905 -2.74%
2011-02-09 0 0.730 0.730 0.740 0.730 0.740 750,000 548,810 0.7317 7.692 7.692 7.798 7.692 7.798 71,175 7.7107 0.00%
2011-02-08 0 0.730 0.730 0.740 0.730 0.750 880,000 650,200 0.7389 7.692 7.692 7.798 7.692 7.903 83,512 7.7857 -2.67%
2011-02-07 0 0.750 0.740 0.750 0.740 0.770 1,021,000 767,160 0.7514 7.903 7.798 7.903 7.798 8.114 96,893 7.9176 -1.32%
2011-02-02 0 0.760 0.760 0.770 0.750 0.770 2,198,000 1,670,740 0.7601 8.008 8.008 8.114 7.903 8.114 208,590 8.0097 2.70%
2011-02-01 0 0.740 0.730 0.750 0.730 0.740 845,000 620,040 0.7338 7.798 7.692 7.903 7.692 7.798 80,190 7.7321 1.37%
2011-01-31 0 0.730 0.730 0.740 0.720 0.740 1,320,000 958,340 0.7260 7.692 7.692 7.798 7.587 7.798 125,268 7.6503 -1.35%
2011-01-28 0 0.740 0.730 0.740 0.730 0.750 1,311,000 966,400 0.7371 7.798 7.692 7.798 7.692 7.903 124,413 7.7676 -1.33%
2011-01-27 0 0.750 0.750 0.760 0.740 0.770 2,929,000 2,222,300 0.7587 7.903 7.903 8.008 7.798 8.114 277,961 7.9950 0.00%
2011-01-26 0 0.750 0.740 0.750 0.740 0.760 2,229,000 1,665,250 0.7471 7.903 7.798 7.903 7.798 8.008 211,531 7.8724 -1.32%
2011-01-25 0 0.760 0.750 0.760 0.750 0.780 6,103,000 4,657,630 0.7632 8.008 7.903 8.008 7.903 8.219 579,173 8.0419 -2.56%
2011-01-24 0 0.780 0.780 0.790 0.780 0.800 1,714,000 1,353,750 0.7898 8.219 8.219 8.325 8.219 8.430 162,658 8.3227 -2.50%
2011-01-21 0 0.800 0.790 0.800 0.780 0.800 1,692,000 1,341,150 0.7926 8.430 8.325 8.430 8.219 8.430 160,570 8.3524 0.00%
2011-01-20 0 0.800 0.800 0.810 0.790 0.820 7,782,000 6,236,170 0.8014 8.430 8.430 8.535 8.325 8.641 738,509 8.4443 -3.61%
2011-01-19 0 0.830 0.820 0.830 0.820 0.850 3,459,000 2,860,970 0.8271 8.746 8.641 8.746 8.641 8.957 328,258 8.7156 -1.19%
2011-01-18 0 0.840 0.840 0.850 0.840 0.860 2,331,000 1,967,760 0.8442 8.851 8.851 8.957 8.851 9.062 221,211 8.8954 -1.18%
2011-01-17 0 0.850 0.850 0.860 0.840 0.880 3,198,000 2,742,470 0.8576 8.957 8.957 9.062 8.851 9.273 303,489 9.0365 0.00%
2011-01-14 0 0.850 0.840 0.850 0.840 0.850 1,491,000 1,253,010 0.8404 8.957 8.851 8.957 8.851 8.957 141,495 8.8555 0.00%
2011-01-13 0 0.850 0.840 0.860 0.840 0.880 2,324,000 1,987,170 0.8551 8.957 8.851 9.062 8.851 9.273 220,547 9.0102 -1.16%
2011-01-12 0 0.860 0.850 0.860 0.840 0.860 2,709,000 2,312,520 0.8536 9.062 8.957 9.062 8.851 9.062 257,083 8.9952 2.38%
2011-01-11 0 0.840 0.830 0.840 0.830 0.870 4,944,000 4,213,020 0.8521 8.851 8.746 8.851 8.746 9.168 469,184 8.9795 -2.33%
2011-01-10 0 0.860 0.850 0.860 0.840 0.880 11,024,000 9,566,010 0.8677 9.062 8.957 9.062 8.851 9.273 1,046,174 9.1438 2.38%
2011-01-07 0 0.840 0.830 0.840 0.840 0.870 4,088,000 3,493,650 0.8546 8.851 8.746 8.851 8.851 9.168 387,950 9.0054 -2.33%
2011-01-06 0 0.860 0.850 0.860 0.850 0.890 6,429,000 5,573,290 0.8669 9.062 8.957 9.062 8.957 9.378 610,110 9.1349 -2.27%
2011-01-05 0 0.880 0.870 0.880 0.800 0.900 33,857,000 29,194,300 0.8623 9.273 9.168 9.273 8.430 9.484 3,213,019 9.0863 8.64%
2011-01-04 0 0.810 0.800 0.810 0.800 0.840 7,579,000 6,189,870 0.8167 8.535 8.430 8.535 8.430 8.851 719,245 8.6061 -2.41%
2011-01-03 0 0.830 0.830 0.840 0.820 0.850 3,667,000 3,058,870 0.8342 8.746 8.746 8.851 8.641 8.957 347,997 8.7899 -1.19%
2010-12-31 0 0.840 0.830 0.850 0.830 0.850 2,369,000 1,989,710 0.8399 8.851 8.746 8.957 8.746 8.957 224,817 8.8503 0.00%
2010-12-30 0 0.840 0.830 0.850 0.800 0.850 8,613,000 7,121,430 0.8268 8.851 8.746 8.957 8.430 8.957 817,371 8.7126 5.00%
2010-12-29 0 0.800 0.800 0.810 0.790 0.810 2,241,000 1,805,800 0.8058 8.430 8.430 8.535 8.325 8.535 212,670 8.4911 0.00%
2010-12-28 0 0.800 0.790 0.800 0.790 0.820 2,174,000 1,734,440 0.7978 8.430 8.325 8.430 8.325 8.641 206,312 8.4069 -1.23%
2010-12-24 0 0.810 0.810 0.820 0.790 0.830 6,120,000 4,978,290 0.8134 8.535 8.535 8.641 8.325 8.746 580,786 8.5716 2.53%
2010-12-23 0 0.790 0.780 0.790 0.780 0.820 2,893,000 2,318,480 0.8014 8.325 8.219 8.325 8.219 8.641 274,545 8.4448 -2.47%
2010-12-22 0 0.810 0.800 0.810 0.770 0.810 7,520,000 5,940,830 0.7900 8.535 8.430 8.535 8.114 8.535 713,646 8.3246 1.25%
2010-12-21 0 0.800 0.790 0.800 0.790 0.830 5,569,000 4,511,370 0.8101 8.430 8.325 8.430 8.325 8.746 528,496 8.5362 0.00%
2010-12-20 0 0.800 0.790 0.800 0.770 0.850 10,127,000 8,064,660 0.7964 8.430 8.325 8.430 8.114 8.957 961,049 8.3915 -5.88%
2010-12-17 0 0.850 0.850 0.860 0.800 0.870 16,722,000 14,106,280 0.8436 8.957 8.957 9.062 8.430 9.168 1,586,912 8.8891 6.25%
2010-12-16 0 0.800 0.800 0.810 0.800 0.850 8,581,000 7,037,800 0.8202 8.430 8.430 8.535 8.430 8.957 814,334 8.6424 -5.88%
2010-12-15 0 0.850 0.840 0.850 0.830 0.890 11,547,000 9,903,250 0.8576 8.957 8.851 8.957 8.746 9.378 1,095,807 9.0374 -2.30%
2010-12-14 0 0.870 0.870 0.880 0.870 0.930 32,554,000 29,193,680 0.8968 9.168 9.168 9.273 9.168 9.800 3,089,364 9.4497 -3.33%
2010-12-13 0 0.900 0.890 0.900 0.890 0.950 7,991,000 7,259,970 0.9085 9.484 9.378 9.484 9.378 10.01 758,343 9.5735 -2.17%
2010-12-10 0 0.920 0.920 0.930 0.900 0.940 13,335,000 12,219,530 0.9164 9.694 9.694 9.800 9.484 9.905 1,265,487 9.6560 -3.16%
2010-12-09 0 0.950 0.950 0.960 0.930 0.990 28,384,000 27,231,530 0.9594 10.01 10.01 10.12 9.800 10.43 2,693,633 10.110 -4.04%
2010-12-08 0 0.990 0.980 0.990 0.960 1.030 28,609,000 28,462,290 0.9949 10.43 10.33 10.43 10.12 10.85 2,714,985 10.483 1.02%
2010-12-07 0 0.980 0.970 0.980 0.910 1.030 66,087,000 65,241,190 0.9872 10.33 10.22 10.33 9.589 10.85 6,271,635 10.403 7.69%
2010-12-06 0 0.910 0.900 0.910 0.890 0.960 23,175,000 21,362,220 0.9218 9.589 9.484 9.589 9.378 10.12 2,199,300 9.7132 -3.19%
2010-12-03 0 0.940 0.940 0.950 0.940 1.040 28,179,000 27,508,840 0.9762 9.905 9.905 10.01 9.905 10.96 2,674,178 10.287 -7.84%
2010-12-02 0 1.020 1.020 1.030 0.980 1.090 67,743,304 70,478,918 1.0404 10.75 10.75 10.85 10.33 11.49 6,428,818 10.963 2.00%
2010-12-01 0 1.000 0.990 1.000 0.840 1.050 136,454,000 132,664,040 0.9722 10.54 10.43 10.54 8.851 11.06 12,949,441 10.245 17.65%
2010-11-30 0 0.850 0.850 0.860 0.840 0.910 37,802,000 33,073,180 0.8749 8.957 8.957 9.062 8.851 9.589 3,587,398 9.2193 -3.41%
2010-11-29 0 0.880 0.870 0.880 0.850 0.920 41,807,340 37,011,326 0.8853 9.273 9.168 9.273 8.957 9.694 3,967,503 9.3286 3.53%
2010-11-26 0 0.850 0.850 0.860 0.730 0.860 69,324,000 56,250,210 0.8114 8.957 8.957 9.062 7.692 9.062 6,578,826 8.5502 13.33%
2010-11-25 0 0.750 0.740 0.750 0.730 0.770 20,935,000 15,746,460 0.7522 7.903 7.798 7.903 7.692 8.114 1,986,725 7.9258 -2.60%
2010-11-24 0 0.770 0.760 0.770 0.670 0.770 30,711,000 22,515,560 0.7331 8.114 8.008 8.114 7.060 8.114 2,914,464 7.7255 14.93%
2010-11-23 0 0.670 0.660 0.670 0.660 0.700 10,678,000 7,280,470 0.6818 7.060 6.955 7.060 6.955 7.376 1,013,339 7.1846 -4.29%
2010-11-22 0 0.700 0.690 0.700 0.660 0.710 10,208,000 7,137,900 0.6992 7.376 7.271 7.376 6.955 7.482 968,736 7.3683 2.94%
2010-11-19 0 0.680 0.670 0.680 0.670 0.690 4,064,000 2,766,340 0.6807 7.165 7.060 7.165 7.060 7.271 385,672 7.1728 -2.86%
2010-11-18 0 0.700 0.690 0.700 0.680 0.710 3,775,000 2,629,870 0.6967 7.376 7.271 7.376 7.165 7.482 358,246 7.3410 4.48%
2010-11-17 0 0.670 0.660 0.670 0.660 0.710 7,158,000 4,939,980 0.6901 7.060 6.955 7.060 6.955 7.482 679,292 7.2722 -5.63%
2010-11-16 0 0.710 0.700 0.720 0.690 0.770 33,462,000 24,332,930 0.7272 7.482 7.376 7.587 7.271 8.114 3,175,533 7.6626 -7.79%
2010-11-15 0 0.770 0.760 0.770 0.650 0.780 90,006,656 64,663,180 0.7184 8.114 8.008 8.114 6.849 8.219 8,541,603 7.5704 22.22%
2010-11-12 0 0.630 0.630 0.640 0.630 0.670 3,793,000 2,462,410 0.6492 6.639 6.639 6.744 6.639 7.060 359,954 6.8409 -4.55%
2010-11-11 0 0.660 0.660 0.670 0.650 0.680 6,648,000 4,424,300 0.6655 6.955 6.955 7.060 6.849 7.165 630,893 7.0128 -2.94%
2010-11-10 0 0.680 0.670 0.680 0.630 0.690 41,562,000 27,889,950 0.6710 7.165 7.060 7.165 6.639 7.271 3,944,221 7.0711 6.25%
2010-11-09 0 0.640 0.630 0.640 0.620 0.640 1,779,000 1,123,030 0.6313 6.744 6.639 6.744 6.533 6.744 168,827 6.6520 1.59%
2010-11-08 0 0.630 0.620 0.630 0.600 0.630 5,023,000 3,116,120 0.6204 6.639 6.533 6.639 6.322 6.639 476,681 6.5371 -1.56%
2010-11-05 0 0.640 0.630 0.640 0.620 0.650 7,576,000 4,785,160 0.6316 6.744 6.639 6.744 6.533 6.849 718,960 6.6557 -1.54%
2010-11-04 0 0.650 0.640 0.650 0.630 0.650 3,899,000 2,507,540 0.6431 6.849 6.744 6.849 6.639 6.849 370,014 6.7769 3.17%
2010-11-03 0 0.630 0.630 0.640 0.630 0.650 2,768,264 1,765,938 0.6379 6.639 6.639 6.744 6.639 6.849 262,707 6.7221 -1.56%
2010-11-02 0 0.640 0.630 0.640 0.620 0.640 2,156,000 1,357,620 0.6297 6.744 6.639 6.744 6.533 6.744 204,604 6.6354 0.00%
2010-11-01 0 0.640 0.620 0.640 0.610 0.640 6,025,000 3,754,950 0.6232 6.744 6.533 6.744 6.428 6.744 571,771 6.5672 1.59%
2010-10-29 0 0.630 0.620 0.630 0.610 0.630 3,429,000 2,118,390 0.6178 6.639 6.533 6.639 6.428 6.639 325,411 6.5099 0.00%
2010-10-28 0 0.630 0.630 0.640 0.630 0.640 1,379,000 877,940 0.6366 6.639 6.639 6.744 6.639 6.744 130,867 6.7087 -1.56%
2010-10-27 0 0.640 0.630 0.640 0.630 0.660 5,317,000 3,420,230 0.6433 6.744 6.639 6.744 6.639 6.955 504,582 6.7783 0.00%
2010-10-26 0 0.640 0.630 0.650 0.630 0.650 4,716,000 3,013,700 0.6390 6.744 6.639 6.849 6.639 6.849 447,547 6.7338 1.59%
2010-10-25 0 0.630 0.630 0.640 0.630 0.660 3,479,000 2,233,510 0.6420 6.639 6.639 6.744 6.639 6.955 330,156 6.7650 -3.08%
2010-10-22 0 0.650 0.640 0.650 0.640 0.670 8,182,000 5,338,500 0.6525 6.849 6.744 6.849 6.744 7.060 776,469 6.8754 1.56%
2010-10-21 0 0.640 0.640 0.650 0.610 0.650 5,780,000 3,640,420 0.6298 6.744 6.744 6.849 6.428 6.849 548,520 6.6368 4.92%
2010-10-20 0 0.610 0.610 0.620 0.600 0.620 2,376,000 1,456,200 0.6129 6.428 6.428 6.533 6.322 6.533 225,482 6.4582 -1.61%
2010-10-19 0 0.620 0.610 0.620 0.610 0.620 1,821,000 1,112,390 0.6109 6.533 6.428 6.533 6.428 6.533 172,812 6.4370 1.64%
2010-10-18 0 0.610 0.610 0.620 0.590 0.650 4,218,000 2,617,800 0.6206 6.428 6.428 6.533 6.217 6.849 400,287 6.5398 3.39%
2010-10-15 0 0.590 0.580 0.600 0.580 0.600 4,125,000 2,437,520 0.5909 6.217 6.112 6.322 6.112 6.322 391,461 6.2267 -3.28%
2010-10-14 0 0.610 0.600 0.610 0.590 0.620 4,911,000 2,969,760 0.6047 6.428 6.322 6.428 6.217 6.533 466,052 6.3722 -1.61%
2010-10-13 0 0.620 0.610 0.620 0.610 0.630 1,887,000 1,169,240 0.6196 6.533 6.428 6.533 6.428 6.639 179,076 6.5293 0.00%
2010-10-12 0 0.620 0.610 0.620 0.610 0.630 3,264,000 2,006,030 0.6146 6.533 6.428 6.533 6.428 6.639 309,753 6.4762 -1.59%
2010-10-11 0 0.630 0.620 0.630 0.620 0.640 2,279,000 1,432,020 0.6284 6.639 6.533 6.639 6.533 6.744 216,276 6.6213 -1.56%
2010-10-08 0 0.640 0.630 0.640 0.620 0.650 2,707,000 1,733,880 0.6405 6.744 6.639 6.744 6.533 6.849 256,893 6.7494 1.59%
2010-10-07 0 0.630 0.620 0.630 0.620 0.630 1,966,000 1,233,560 0.6274 6.639 6.533 6.639 6.533 6.639 186,573 6.6117 0.00%
2010-10-06 0 0.630 0.620 0.630 0.620 0.640 1,857,000 1,165,040 0.6274 6.639 6.533 6.639 6.533 6.744 176,229 6.6110 0.00%
2010-10-05 0 0.630 0.620 0.630 0.610 0.630 2,337,000 1,452,920 0.6217 6.639 6.533 6.639 6.428 6.639 221,781 6.5512 -1.56%
2010-10-04 0 0.640 0.630 0.640 0.630 0.650 2,452,000 1,558,200 0.6355 6.744 6.639 6.744 6.639 6.849 232,694 6.6963 0.00%
2010-09-30 0 0.640 0.630 0.640 0.630 0.640 2,541,000 1,622,430 0.6385 6.744 6.639 6.744 6.639 6.744 241,140 6.7282 0.00%
2010-09-29 0 0.640 0.640 0.650 0.640 0.650 4,034,000 2,608,500 0.6466 6.744 6.744 6.849 6.744 6.849 382,825 6.8138 0.00%
2010-09-28 0 0.640 0.630 0.640 0.630 0.660 6,462,000 4,152,470 0.6426 6.744 6.639 6.744 6.639 6.955 613,242 6.7713 -4.48%
2010-09-27 0 0.670 0.660 0.670 0.660 0.690 10,952,000 7,338,830 0.6701 7.060 6.955 7.060 6.955 7.271 1,039,341 7.0610 -2.90%
2010-09-24 0 0.690 0.680 0.690 0.660 0.710 16,307,000 11,246,820 0.6897 7.271 7.165 7.271 6.955 7.482 1,547,529 7.2676 1.47%
2010-09-22 0 0.680 0.670 0.680 0.650 0.710 21,299,000 14,517,440 0.6816 7.165 7.060 7.165 6.849 7.482 2,021,268 7.1823 4.62%
2010-09-21 0 0.650 0.650 0.660 0.640 0.670 5,162,000 3,374,470 0.6537 6.849 6.849 6.955 6.744 7.060 489,872 6.8885 0.00%
2010-09-20 0 0.650 0.650 0.660 0.650 0.670 2,636,000 1,735,830 0.6585 6.849 6.849 6.955 6.849 7.060 250,156 6.9390 -2.99%
2010-09-17 0 0.670 0.650 0.670 0.640 0.670 4,218,000 2,767,700 0.6562 7.060 6.849 7.060 6.744 7.060 400,287 6.9143 3.08%
2010-09-16 0 0.650 0.640 0.650 0.640 0.670 4,571,000 2,957,040 0.6469 6.849 6.744 6.849 6.744 7.060 433,786 6.8168 -2.99%
2010-09-15 0 0.670 0.660 0.670 0.650 0.690 8,049,000 5,340,910 0.6635 7.060 6.955 7.060 6.849 7.271 763,848 6.9921 -1.47%
2010-09-14 0 0.680 0.670 0.680 0.640 0.700 23,103,000 15,678,490 0.6786 7.165 7.060 7.165 6.744 7.376 2,192,467 7.1511 4.62%
2010-09-13 0 0.650 0.640 0.650 0.640 0.670 6,359,000 4,158,360 0.6539 6.849 6.744 6.849 6.744 7.060 603,467 6.8908 -2.99%
2010-09-10 0 0.670 0.650 0.660 0.660 0.710 10,630,000 7,217,050 0.6789 7.060 6.849 6.955 6.955 7.482 1,008,784 7.1542 -4.29%
2010-09-09 0 0.700 0.700 0.710 0.680 0.730 39,110,000 27,536,710 0.7041 7.376 7.376 7.482 7.165 7.692 3,711,527 7.4192 2.94%
2010-09-08 0 0.680 0.670 0.680 0.660 0.710 19,257,000 13,252,540 0.6882 7.165 7.060 7.165 6.955 7.482 1,827,483 7.2518 -1.45%
2010-09-07 0 0.690 0.680 0.690 0.600 0.740 75,874,000 52,116,330 0.6869 7.271 7.165 7.271 6.322 7.798 7,200,418 7.2380 13.11%
2010-09-06 0 0.610 0.600 0.610 0.600 0.640 4,983,000 3,089,600 0.6200 6.428 6.322 6.428 6.322 6.744 472,885 6.5335 -1.61%
2010-09-03 0 0.620 0.620 0.630 0.580 0.640 17,130,000 10,596,340 0.6186 6.533 6.533 6.639 6.112 6.744 1,625,632 6.5183 5.08%
2010-09-02 0 0.590 0.580 0.600 0.580 0.600 3,864,000 2,277,620 0.5894 6.217 6.112 6.322 6.112 6.322 366,692 6.2113 0.00%
2010-09-01 0 0.590 0.580 0.590 0.560 0.600 11,824,000 6,902,770 0.5838 6.217 6.112 6.217 5.901 6.322 1,122,094 6.1517 5.36%
2010-08-31 0 0.560 0.550 0.560 0.550 0.560 1,282,000 705,590 0.5504 5.901 5.796 5.901 5.796 5.901 121,661 5.7996 0.00%
2010-08-30 0 0.560 0.550 0.560 0.540 0.570 1,200,000 661,530 0.5513 5.901 5.796 5.901 5.690 6.006 113,880 5.8090 0.00%
2010-08-27 0 0.560 0.550 0.560 0.550 0.570 1,433,000 806,710 0.5630 5.901 5.796 5.901 5.796 6.006 135,991 5.9321 -3.45%
2010-08-26 0 0.580 0.570 0.580 0.570 0.590 1,247,000 731,860 0.5869 6.112 6.006 6.112 6.006 6.217 118,340 6.1844 0.00%
2010-08-25 0 0.580 0.570 0.590 0.570 0.580 1,475,000 848,590 0.5753 6.112 6.006 6.217 6.006 6.112 139,977 6.0624 1.75%
2010-08-24 0 0.570 0.570 0.580 0.570 0.630 7,077,000 4,232,310 0.5980 6.006 6.006 6.112 6.006 6.639 671,605 6.3018 -6.56%
2010-08-23 0 0.610 0.600 0.610 0.550 0.610 11,169,000 6,578,030 0.5890 6.428 6.322 6.428 5.796 6.428 1,059,935 6.2061 10.91%
2010-08-20 0 0.550 0.550 0.560 0.550 0.560 951,000 529,050 0.5563 5.796 5.796 5.901 5.796 5.901 90,250 5.8621 -1.79%
2010-08-19 0 0.560 0.550 0.560 0.550 0.570 1,494,000 837,630 0.5607 5.901 5.796 5.901 5.796 6.006 141,780 5.9080 1.82%
2010-08-18 0 0.550 0.550 0.560 0.550 0.570 1,345,000 753,050 0.5599 5.796 5.796 5.901 5.796 6.006 127,640 5.8998 0.00%
2010-08-17 0 0.550 0.550 0.560 0.550 0.560 1,460,000 805,500 0.5517 5.796 5.796 5.901 5.796 5.901 138,554 5.8136 -1.79%
2010-08-16 0 0.560 0.560 0.570 0.530 0.580 5,160,000 2,881,160 0.5584 5.901 5.901 6.006 5.585 6.112 489,682 5.8837 3.70%
2010-08-13 0 0.540 0.530 0.540 0.530 0.540 587,000 311,130 0.5300 5.690 5.585 5.690 5.585 5.690 55,706 5.5852 1.89%
2010-08-12 0 0.530 0.530 0.540 0.530 0.540 2,471,000 1,310,910 0.5305 5.585 5.585 5.690 5.585 5.690 234,497 5.5903 0.00%
2010-08-11 0 0.530 0.530 0.540 0.530 0.550 2,087,000 1,131,930 0.5424 5.585 5.585 5.690 5.585 5.796 198,056 5.7152 -1.85%
2010-08-10 0 0.540 0.530 0.540 0.520 0.540 836,000 448,860 0.5369 5.690 5.585 5.690 5.479 5.690 79,336 5.6577 3.85%
2010-08-09 0 0.520 0.520 0.530 0.520 0.540 1,285,000 676,800 0.5267 5.479 5.479 5.585 5.479 5.690 121,946 5.5500 -1.89%
2010-08-06 0 0.530 0.520 0.530 0.520 0.540 668,000 349,680 0.5235 5.585 5.479 5.585 5.479 5.690 63,393 5.5161 -1.85%
2010-08-05 0 0.540 0.530 0.540 0.530 0.540 1,106,448 592,682 0.5357 5.690 5.585 5.690 5.585 5.690 105,002 5.6445 0.00%
2010-08-04 0 0.540 0.530 0.540 0.530 0.540 703,000 373,200 0.5309 5.690 5.585 5.690 5.585 5.690 66,714 5.5940 0.00%
2010-08-03 0 0.540 0.530 0.540 0.530 0.550 3,541,000 1,914,580 0.5407 5.690 5.585 5.690 5.585 5.796 336,040 5.6975 -1.82%
2010-08-02 0 0.550 0.540 0.550 0.520 0.550 1,764,000 956,020 0.5420 5.796 5.690 5.796 5.479 5.796 167,403 5.7109 1.85%
2010-07-30 0 0.540 0.520 0.540 0.520 0.540 1,476,000 781,420 0.5294 5.690 5.479 5.690 5.479 5.690 140,072 5.5787 1.89%
2010-07-29 0 0.530 0.520 0.540 0.520 0.530 1,222,000 642,280 0.5256 5.585 5.479 5.690 5.479 5.585 115,967 5.5385 0.00%
2010-07-28 0 0.530 0.530 0.540 0.530 0.540 1,857,000 988,860 0.5325 5.585 5.585 5.690 5.585 5.690 176,229 5.6112 0.00%
2010-07-27 0 0.530 0.530 0.540 0.530 0.550 4,346,000 2,354,140 0.5417 5.585 5.585 5.690 5.585 5.796 412,434 5.7079 -1.85%
2010-07-26 0 0.540 0.540 0.550 0.540 0.560 8,469,000 4,654,130 0.5495 5.690 5.690 5.796 5.690 5.901 803,705 5.7908 1.89%
2010-07-23 0 0.530 0.510 0.530 0.520 0.550 6,943,000 3,659,930 0.5271 5.585 5.374 5.585 5.479 5.796 658,888 5.5547 0.00%
2010-07-22 0 0.530 0.520 0.530 0.495 0.540 5,730,000 2,980,570 0.5202 5.585 5.479 5.585 5.216 5.690 543,775 5.4813 6.00%
2010-07-21 0 0.500 0.495 0.500 0.490 0.510 1,181,000 586,010 0.4962 5.269 5.216 5.269 5.163 5.374 112,077 5.2287 0.00%
2010-07-20 0 0.500 0.495 0.500 0.495 0.510 2,476,000 1,242,320 0.5017 5.269 5.216 5.269 5.216 5.374 234,972 5.2871 -1.96%
2010-07-19 0 0.510 0.500 0.510 0.485 0.520 5,268,000 2,630,980 0.4994 5.374 5.269 5.374 5.111 5.479 499,932 5.2627 3.03%
2010-07-16 0 0.495 0.490 0.500 0.475 0.500 3,613,000 1,786,255 0.4944 5.216 5.163 5.269 5.005 5.269 342,873 5.2097 4.21%
2010-07-15 0 0.475 0.475 0.480 0.475 0.485 250,000 120,150 0.4806 5.005 5.005 5.058 5.005 5.111 23,725 5.0643 -2.06%
2010-07-14 0 0.485 0.480 0.485 0.485 0.485 504,000 244,440 0.4850 5.111 5.058 5.111 5.111 5.111 47,829 5.1107 0.00%
2010-07-13 0 0.485 0.485 0.490 0.480 0.485 212,000 102,720 0.4845 5.111 5.111 5.163 5.058 5.111 20,119 5.1057 0.00%
2010-07-12 0 0.485 0.480 0.485 0.480 0.485 1,466,000 710,525 0.4847 5.111 5.058 5.111 5.058 5.111 139,123 5.1072 1.04%
2010-07-09 0 0.480 0.480 0.485 0.470 0.480 1,253,000 597,330 0.4767 5.058 5.058 5.111 4.953 5.058 118,909 5.0234 1.05%
2010-07-08 0 0.475 0.470 0.475 0.460 0.475 1,645,000 775,905 0.4717 5.005 4.953 5.005 4.847 5.005 156,110 4.9702 4.40%
2010-07-07 0 0.455 0.455 0.460 0.455 0.465 4,818,000 2,225,020 0.4618 4.795 4.795 4.847 4.795 4.900 457,227 4.8663 -1.09%
2010-07-06 0 0.460 0.460 0.470 0.460 0.475 7,669,000 3,563,075 0.4646 4.847 4.847 4.953 4.847 5.005 727,786 4.8958 -2.13%
2010-07-05 0 0.470 0.470 0.475 0.470 0.485 922,000 438,135 0.4752 4.953 4.953 5.005 4.953 5.111 87,498 5.0074 -2.08%
2010-07-02 0 0.480 0.480 0.485 0.480 0.500 868,000 421,040 0.4851 5.058 5.058 5.111 5.058 5.269 82,373 5.1114 -1.03%
2010-06-30 0 0.485 0.485 0.490 0.480 0.485 192,000 93,010 0.4844 5.111 5.111 5.163 5.058 5.111 18,221 5.1046 1.04%
2010-06-29 0 0.480 0.480 0.490 0.480 0.510 1,597,000 776,855 0.4864 5.058 5.058 5.163 5.058 5.374 151,555 5.1259 -3.03%
2010-06-28 0 0.495 0.490 0.495 0.490 0.520 2,061,000 1,025,425 0.4975 5.216 5.163 5.216 5.163 5.479 195,588 5.2428 -1.00%
2010-06-25 0 0.500 0.500 0.520 0.500 0.520 5,435,000 2,771,550 0.5099 5.269 5.269 5.479 5.269 5.479 515,780 5.3735 -3.85%
2010-06-24 0 0.520 0.510 0.530 0.510 0.520 598,000 309,680 0.5179 5.479 5.374 5.585 5.374 5.479 56,750 5.4569 0.00%
2010-06-23 0 0.520 0.510 0.520 0.500 0.520 1,222,000 624,140 0.5108 5.479 5.374 5.479 5.269 5.479 115,967 5.3820 -1.89%
2010-06-22 0 0.530 0.520 0.530 0.520 0.530 1,640,000 860,220 0.5245 5.585 5.479 5.585 5.479 5.585 155,635 5.5271 -1.85%
2010-06-21 0 0.540 0.530 0.540 0.520 0.550 4,352,000 2,336,020 0.5368 5.690 5.585 5.690 5.479 5.796 413,003 5.6562 3.85%
2010-06-18 0 0.520 0.520 0.530 0.520 0.560 6,360,000 3,395,920 0.5339 5.479 5.479 5.585 5.479 5.901 603,562 5.6265 0.00%
2010-06-17 0 0.520 0.520 0.530 0.485 0.540 10,447,000 5,353,255 0.5124 5.479 5.479 5.585 5.111 5.690 991,417 5.3996 7.22%
2010-06-15 0 0.485 0.480 0.485 0.480 0.490 1,290,000 627,450 0.4864 5.111 5.058 5.111 5.058 5.163 122,421 5.1254 -1.02%
2010-06-14 0 0.490 0.490 0.495 0.480 0.500 2,769,000 1,349,085 0.4872 5.163 5.163 5.216 5.058 5.269 262,777 5.1339 2.08%
2010-06-11 0 0.480 0.475 0.485 0.475 0.485 3,919,000 1,874,540 0.4783 5.058 5.005 5.111 5.005 5.111 371,912 5.0403 0.00%
2010-06-10 0 0.480 0.475 0.480 0.475 0.490 3,100,000 1,485,355 0.4791 5.058 5.005 5.058 5.005 5.163 294,189 5.0490 -2.04%
2010-06-09 0 0.490 0.475 0.490 0.475 0.495 2,178,000 1,051,245 0.4827 5.163 5.005 5.163 5.005 5.216 206,692 5.0861 -2.00%
2010-06-08 0 0.500 0.495 0.500 0.495 0.500 1,447,000 717,325 0.4957 5.269 5.216 5.269 5.216 5.269 137,320 5.2238 0.00%
2010-06-07 0 0.500 0.480 0.500 0.490 0.500 500,000 249,200 0.4984 5.269 5.058 5.269 5.163 5.269 47,450 5.2519 0.00%
2010-06-04 0 0.500 0.485 0.500 0.480 0.500 690,000 336,010 0.4870 5.269 5.111 5.269 5.058 5.269 65,481 5.1314 3.09%
2010-06-03 0 0.485 0.475 0.485 0.480 0.495 1,554,000 751,170 0.4834 5.111 5.005 5.111 5.058 5.216 147,474 5.0936 0.00%
2010-06-02 0 0.485 0.475 0.485 0.480 0.495 961,000 462,700 0.4815 5.111 5.005 5.111 5.058 5.216 91,199 5.0735 -1.02%
2010-06-01 0 0.490 0.490 0.500 0.490 0.500 212,000 103,890 0.4900 5.163 5.163 5.269 5.163 5.269 20,119 5.1638 -2.00%
2010-05-31 0 0.500 0.490 0.500 0.480 0.500 1,219,000 595,760 0.4887 5.269 5.163 5.269 5.058 5.269 115,683 5.1499 2.04%
2010-05-28 0 0.490 0.485 0.490 0.490 0.500 1,220,000 607,090 0.4976 5.163 5.111 5.163 5.163 5.269 115,778 5.2436 2.08%
2010-05-27 0 0.480 0.480 0.490 0.480 0.495 915,000 446,330 0.4878 5.058 5.058 5.163 5.058 5.216 86,833 5.1401 -1.03%
2010-05-26 0 0.485 0.475 0.485 0.470 0.490 2,825,000 1,344,625 0.4760 5.111 5.005 5.111 4.953 5.163 268,092 5.0155 -3.00%
2010-05-25 0 0.500 0.475 0.500 0.490 0.500 533,000 264,705 0.4966 5.269 5.005 5.269 5.163 5.269 50,582 5.2332 0.00%
2010-05-24 0 0.500 0.485 0.510 0.480 0.500 1,336,000 654,975 0.4903 5.269 5.111 5.374 5.058 5.269 126,786 5.1660 3.09%
2010-05-20 0 0.485 0.480 0.485 0.460 0.500 2,281,000 1,100,075 0.4823 5.111 5.058 5.111 4.847 5.269 216,466 5.0820 -3.00%
2010-05-19 0 0.500 0.495 0.510 0.495 0.500 1,718,000 856,805 0.4987 5.269 5.216 5.374 5.216 5.269 163,038 5.2553 -1.96%
2010-05-18 0 0.510 0.510 0.520 0.500 0.530 1,540,000 792,710 0.5147 5.374 5.374 5.479 5.269 5.585 146,146 5.4241 -5.56%
2010-05-17 0 0.540 0.520 0.530 0.520 0.540 454,000 239,510 0.5276 5.690 5.479 5.585 5.479 5.690 43,084 5.5591 0.00%
2010-05-14 0 0.540 0.520 0.540 0.520 0.540 574,000 303,820 0.5293 5.690 5.479 5.690 5.479 5.690 54,472 5.5775 1.89%
2010-05-13 0 0.530 0.530 0.540 0.510 0.570 5,478,000 2,997,080 0.5471 5.585 5.585 5.690 5.374 6.006 519,860 5.7652 3.92%
2010-05-12 0 0.510 0.510 0.520 0.500 0.530 1,440,000 731,960 0.5083 5.374 5.374 5.479 5.269 5.585 136,656 5.3562 -3.77%
2010-05-11 0 0.530 0.520 0.530 0.530 0.540 333,000 177,590 0.5333 5.585 5.479 5.585 5.585 5.690 31,602 5.6197 -1.85%
2010-05-10 0 0.540 0.530 0.540 0.510 0.540 2,619,000 1,365,490 0.5214 5.690 5.585 5.690 5.374 5.690 248,542 5.4940 1.89%
2010-05-07 0 0.530 0.520 0.530 0.530 0.550 1,382,000 737,620 0.5337 5.585 5.479 5.585 5.585 5.796 131,151 5.6242 -5.36%
2010-05-06 0 0.560 0.550 0.560 0.550 0.580 2,429,000 1,344,260 0.5534 5.901 5.796 5.901 5.796 6.112 230,511 5.8316 -1.75%
2010-05-05 0 0.570 0.560 0.580 0.560 0.590 852,000 495,690 0.5818 6.006 5.901 6.112 5.901 6.217 80,855 6.1306 -3.39%
2010-05-04 0 0.590 0.580 0.590 0.580 0.590 980,000 571,600 0.5833 6.217 6.112 6.217 6.112 6.217 93,002 6.1461 0.00%
2010-05-03 0 0.590 0.580 0.590 0.580 0.590 886,000 514,080 0.5802 6.217 6.112 6.217 6.112 6.217 84,081 6.1141 1.72%
2010-04-30 0 0.580 0.580 0.590 0.570 0.590 604,000 349,800 0.5791 6.112 6.112 6.217 6.006 6.217 57,319 6.1026 1.75%
2010-04-29 0 0.570 0.560 0.580 0.560 0.590 3,969,000 2,284,150 0.5755 6.006 5.901 6.112 5.901 6.217 376,657 6.0643 -3.39%
2010-04-28 0 0.590 0.580 0.590 0.580 0.600 1,532,000 904,640 0.5905 6.217 6.112 6.217 6.112 6.322 145,386 6.2223 -3.28%
2010-04-27 0 0.610 0.600 0.610 0.610 0.620 1,718,000 1,051,180 0.6119 6.428 6.322 6.428 6.428 6.533 163,038 6.4475 -1.61%
2010-04-26 0 0.620 0.610 0.620 0.610 0.630 1,620,000 1,002,050 0.6185 6.533 6.428 6.533 6.428 6.639 153,737 6.5179 3.33%
2010-04-23 0 0.600 0.600 0.610 0.600 0.610 1,233,000 745,440 0.6046 6.322 6.322 6.428 6.322 6.428 117,011 6.3707 -3.23%
2010-04-22 0 0.620 0.610 0.620 0.610 0.620 1,516,000 926,320 0.6110 6.533 6.428 6.533 6.428 6.533 143,868 6.4387 0.00%
2010-04-21 0 0.620 0.610 0.620 0.610 0.640 2,341,000 1,462,440 0.6247 6.533 6.428 6.533 6.428 6.744 222,160 6.5828 -1.59%
2010-04-20 0 0.630 0.630 0.640 0.630 0.640 1,566,000 991,810 0.6333 6.639 6.639 6.744 6.639 6.744 148,613 6.6738 1.61%
2010-04-19 0 0.620 0.620 0.640 0.610 0.640 3,295,000 2,057,140 0.6243 6.533 6.533 6.744 6.428 6.744 312,694 6.5788 -6.06%
2010-04-16 0 0.660 0.650 0.660 0.650 0.660 1,181,000 775,760 0.6569 6.955 6.849 6.955 6.849 6.955 112,077 6.9217 -1.49%
2010-04-15 0 0.670 0.660 0.670 0.660 0.710 3,809,000 2,582,030 0.6779 7.060 6.955 7.060 6.955 7.482 361,473 7.1431 -1.47%
2010-04-14 0 0.680 0.680 0.690 0.670 0.690 2,779,000 1,882,620 0.6774 7.165 7.165 7.271 7.060 7.271 263,726 7.1385 -1.45%
2010-04-13 0 0.690 0.680 0.690 0.680 0.720 4,223,000 2,910,990 0.6893 7.271 7.165 7.271 7.165 7.587 400,761 7.2636 -1.43%
2010-04-12 0 0.700 0.700 0.710 0.700 0.740 6,265,000 4,503,980 0.7189 7.376 7.376 7.482 7.376 7.798 594,547 7.5755 -2.78%
2010-04-09 0 0.720 0.710 0.720 0.690 0.730 6,653,000 4,761,270 0.7157 7.587 7.482 7.587 7.271 7.692 631,368 7.5412 2.86%
2010-04-08 0 0.700 0.690 0.700 0.670 0.700 4,362,000 3,017,800 0.6918 7.376 7.271 7.376 7.060 7.376 413,952 7.2902 1.45%
2010-04-07 0 0.690 0.680 0.700 0.680 0.750 16,218,000 11,357,130 0.7003 7.271 7.165 7.376 7.165 7.903 1,539,083 7.3792 -5.48%
2010-04-01 0 0.730 0.710 0.720 0.620 0.730 52,410,000 36,474,030 0.6959 7.692 7.482 7.587 6.533 7.692 4,973,692 7.3334 19.67%
2010-03-31 0 0.610 0.600 0.610 0.600 0.620 1,752,000 1,060,700 0.6054 6.428 6.322 6.428 6.322 6.533 166,264 6.3796 0.00%
2010-03-30 0 0.610 0.600 0.610 0.570 0.620 5,200,000 3,085,950 0.5935 6.428 6.322 6.428 6.006 6.533 493,478 6.2535 -1.61%
2010-03-29 0 0.620 0.610 0.620 0.610 0.630 3,633,000 2,263,160 0.6229 6.533 6.428 6.533 6.428 6.639 344,771 6.5642 0.00%
2010-03-26 0 0.620 0.610 0.620 0.620 0.630 3,723,000 2,309,260 0.6203 6.533 6.428 6.533 6.533 6.639 353,312 6.5360 0.00%
2010-03-25 0 0.620 0.620 0.630 0.600 0.640 7,958,000 4,938,670 0.6206 6.533 6.533 6.639 6.322 6.744 755,212 6.5395 -4.62%
2010-03-24 0 0.650 0.640 0.650 0.640 0.680 8,884,000 5,838,410 0.6572 6.849 6.744 6.849 6.744 7.165 843,089 6.9250 -4.41%
2010-03-23 0 0.680 0.670 0.680 0.590 0.700 24,406,000 16,257,330 0.6661 7.165 7.060 7.165 6.217 7.376 2,316,122 7.0192 13.33%
2010-03-22 0 0.600 0.590 0.600 0.590 0.620 2,756,000 1,660,570 0.6025 6.322 6.217 6.322 6.217 6.533 261,544 6.3491 -4.76%
2010-03-19 0 0.630 0.610 0.630 0.580 0.640 7,285,000 4,437,550 0.6091 6.639 6.428 6.639 6.112 6.744 691,344 6.4187 6.78%
2010-03-18 0 0.590 0.590 0.600 0.570 0.610 4,552,000 2,710,480 0.5954 6.217 6.217 6.322 6.006 6.428 431,983 6.2745 3.51%
2010-03-17 0 0.570 0.560 0.570 0.550 0.570 520,000 291,250 0.5601 6.006 5.901 6.006 5.796 6.006 49,348 5.9020 1.79%
2010-03-16 0 0.560 0.550 0.570 0.560 0.570 940,000 528,500 0.5622 5.901 5.796 6.006 5.901 6.006 89,206 5.9245 -1.75%
2010-03-15 0 0.570 0.560 0.570 0.560 0.580 1,738,000 985,860 0.5672 6.006 5.901 6.006 5.901 6.112 164,936 5.9772 -1.72%
2010-03-12 0 0.580 0.570 0.580 0.560 0.600 1,822,000 1,053,420 0.5782 6.112 6.006 6.112 5.901 6.322 172,907 6.0924 -3.33%
2010-03-11 0 0.600 0.590 0.600 0.580 0.610 508,000 300,140 0.5908 6.322 6.217 6.322 6.112 6.428 48,209 6.2258 0.00%
2010-03-10 0 0.600 0.590 0.610 0.580 0.620 2,420,000 1,448,440 0.5985 6.322 6.217 6.428 6.112 6.533 229,657 6.3070 0.00%
2010-03-09 0 0.600 0.580 0.600 0.580 0.640 5,368,000 3,299,350 0.6146 6.322 6.112 6.322 6.112 6.744 509,421 6.4767 -4.76%
2010-03-08 0 0.630 0.620 0.630 0.540 0.640 18,402,000 11,214,670 0.6094 6.639 6.533 6.639 5.690 6.744 1,746,344 6.4218 18.87%
2010-03-05 0 0.530 0.530 0.540 0.520 0.530 983,000 520,840 0.5298 5.585 5.585 5.690 5.479 5.585 93,286 5.5832 0.00%
2010-03-04 0 0.530 0.520 0.530 0.510 0.530 1,592,000 820,200 0.5152 5.585 5.479 5.585 5.374 5.585 151,080 5.4289 -1.85%
2010-03-03 0 0.540 0.530 0.540 0.520 0.550 461,000 244,020 0.5293 5.690 5.585 5.690 5.479 5.796 43,749 5.5778 0.00%
2010-03-02 0 0.540 0.530 0.540 0.530 0.540 1,188,000 635,550 0.5350 5.690 5.585 5.690 5.585 5.690 112,741 5.6373 -1.82%
2010-03-01 0 0.550 0.540 0.550 0.540 0.550 332,000 180,940 0.5450 5.796 5.690 5.796 5.690 5.796 31,507 5.7429 0.00%
2010-02-26 0 0.550 0.540 0.550 0.540 0.550 937,000 511,450 0.5458 5.796 5.690 5.796 5.690 5.796 88,921 5.7517 0.00%
2010-02-25 0 0.550 0.540 0.550 0.520 0.550 1,315,000 710,880 0.5406 5.796 5.690 5.796 5.479 5.796 124,793 5.6965 0.00%
2010-02-24 0 0.550 0.540 0.550 0.530 0.560 1,024,000 555,360 0.5423 5.796 5.690 5.796 5.585 5.901 97,177 5.7149 1.85%
2010-02-23 0 0.540 0.530 0.540 0.520 0.540 962,000 509,760 0.5299 5.690 5.585 5.690 5.479 5.690 91,293 5.5837 5.88%
2010-02-22 0 0.510 0.510 0.520 0.510 0.520 678,000 346,760 0.5114 5.374 5.374 5.479 5.374 5.479 64,342 5.3893 -1.92%
2010-02-19 0 0.520 0.520 0.530 0.510 0.520 880,000 454,690 0.5167 5.479 5.479 5.585 5.374 5.479 83,512 5.4446 -1.89%
2010-02-18 0 0.530 0.530 0.540 0.530 0.540 440,000 233,260 0.5301 5.585 5.585 5.690 5.585 5.690 41,756 5.5863 1.92%
2010-02-17 0 0.520 0.520 0.530 0.520 0.530 470,000 245,200 0.5217 5.479 5.479 5.585 5.479 5.585 44,603 5.4974 0.00%
2010-02-12 0 0.520 0.520 0.530 0.520 0.530 616,000 322,320 0.5232 5.479 5.479 5.585 5.479 5.585 58,458 5.5137 -1.89%
2010-02-11 0 0.530 0.520 0.530 0.520 0.530 843,000 442,130 0.5245 5.585 5.479 5.585 5.479 5.585 80,000 5.5266 0.00%
2010-02-10 0 0.530 0.520 0.530 0.510 0.530 1,205,000 626,690 0.5201 5.585 5.479 5.585 5.374 5.585 114,354 5.4803 0.00%
2010-02-09 0 0.530 0.520 0.530 0.500 0.550 3,340,000 1,757,950 0.5263 5.585 5.479 5.585 5.269 5.796 316,965 5.5462 -3.64%
2010-02-08 0 0.550 0.530 0.550 0.530 0.550 771,000 418,190 0.5424 5.796 5.585 5.796 5.585 5.796 73,168 5.7155 3.77%
2010-02-05 0 0.530 0.520 0.530 0.520 0.560 1,956,000 1,046,020 0.5348 5.585 5.479 5.585 5.479 5.901 185,624 5.6352 -3.64%
2010-02-04 0 0.550 0.550 0.560 0.540 0.560 1,143,000 634,180 0.5548 5.796 5.796 5.901 5.690 5.901 108,470 5.8466 0.00%
2010-02-03 0 0.550 0.540 0.560 0.530 0.550 2,339,000 1,257,930 0.5378 5.796 5.690 5.901 5.585 5.796 221,970 5.6671 1.85%
2010-02-02 0 0.540 0.530 0.540 0.530 0.550 1,531,000 827,500 0.5405 5.690 5.585 5.690 5.585 5.796 145,291 5.6955 0.00%
2010-02-01 0 0.540 0.540 0.550 0.520 0.560 1,648,000 898,290 0.5451 5.690 5.690 5.796 5.479 5.901 156,395 5.7437 0.00%
2010-01-29 0 0.540 0.530 0.540 0.530 0.540 1,580,000 843,840 0.5341 5.690 5.585 5.690 5.585 5.690 149,941 5.6278 -3.57%
2010-01-28 0 0.560 0.550 0.560 0.540 0.570 2,851,000 1,577,520 0.5533 5.901 5.796 5.901 5.690 6.006 270,559 5.8306 3.70%
2010-01-27 0 0.540 0.530 0.540 0.520 0.600 5,620,000 3,058,880 0.5443 5.690 5.585 5.690 5.479 6.322 533,336 5.7354 -5.26%
2010-01-26 0 0.570 0.570 0.590 0.510 0.590 7,107,000 3,841,710 0.5406 6.006 6.006 6.217 5.374 6.217 674,452 5.6960 9.62%
2010-01-25 0 0.520 0.510 0.530 0.500 0.530 1,432,000 741,200 0.5176 5.479 5.374 5.585 5.269 5.585 135,896 5.4542 0.00%
2010-01-22 0 0.520 0.510 0.520 0.485 0.530 6,850,312 3,427,040 0.5003 5.479 5.374 5.479 5.111 5.585 650,092 5.2716 0.00%
2010-01-21 0 0.520 0.510 0.520 0.510 0.580 5,230,000 2,831,740 0.5414 5.479 5.374 5.479 5.374 6.112 496,325 5.7054 -10.34%
2010-01-20 0 0.580 0.580 0.590 0.560 0.630 22,419,000 13,151,330 0.5866 6.112 6.112 6.217 5.901 6.639 2,127,556 6.1814 -3.33%
2010-01-19 0 0.600 0.590 0.600 0.455 0.610 33,158,000 17,706,980 0.5340 6.322 6.217 6.322 4.795 6.428 3,146,684 5.6272 31.87%
2010-01-18 0 0.455 0.450 0.455 0.435 0.455 3,594,000 1,601,590 0.4456 4.795 4.742 4.795 4.584 4.795 341,069 4.6958 4.60%
2010-01-15 0 0.435 0.430 0.440 0.420 0.435 1,351,000 578,855 0.4285 4.584 4.531 4.636 4.426 4.584 128,209 4.5149 0.00%
2010-01-14 0 0.435 0.435 0.440 0.420 0.435 2,819,000 1,205,515 0.4276 4.584 4.584 4.636 4.426 4.584 267,522 4.5062 1.16%
2010-01-13 0 0.430 0.420 0.430 0.415 0.430 2,475,000 1,060,030 0.4283 4.531 4.426 4.531 4.373 4.531 234,877 4.5131 0.00%
2010-01-12 0 0.430 0.425 0.430 0.410 0.430 2,350,000 989,680 0.4211 4.531 4.478 4.531 4.320 4.531 223,014 4.4377 4.88%
2010-01-11 0 0.410 0.410 0.415 0.410 0.420 1,912,000 791,240 0.4138 4.320 4.320 4.373 4.320 4.426 181,448 4.3607 0.00%
2010-01-08 0 0.410 0.410 0.415 0.410 0.415 316,000 130,290 0.4123 4.320 4.320 4.373 4.320 4.373 29,988 4.3447 0.00%
2010-01-07 0 0.410 0.405 0.415 0.410 0.420 652,000 267,340 0.4100 4.320 4.268 4.373 4.320 4.426 61,875 4.3207 0.00%
2010-01-06 0 0.410 0.410 0.415 0.405 0.415 2,153,000 884,730 0.4109 4.320 4.320 4.373 4.268 4.373 204,319 4.3301 0.00%
2010-01-05 0 0.410 0.405 0.410 0.405 0.415 1,782,000 729,070 0.4091 4.320 4.268 4.320 4.268 4.373 169,111 4.3112 2.50%
2010-01-04 0 0.400 0.400 0.405 0.390 0.400 1,295,000 515,000 0.3977 4.215 4.215 4.268 4.110 4.215 122,895 4.1906 1.27%
2009-12-31 0 0.395 0.390 0.400 0.395 0.400 446,000 176,670 0.3961 4.162 4.110 4.215 4.162 4.215 42,325 4.1741 0.00%
2009-12-30 0 0.395 0.390 0.395 0.385 0.395 551,000 216,145 0.3923 4.162 4.110 4.162 4.057 4.162 52,290 4.1336 0.00%
2009-12-29 0 0.395 0.385 0.395 0.395 0.405 503,000 199,605 0.3968 4.162 4.057 4.162 4.162 4.268 47,735 4.1816 3.95%
2009-12-28 0 0.380 0.380 0.390 - - 0 0 - 4.004 4.004 4.110 - - 0 - 1.33%
2009-12-24 0 0.375 0.375 0.385 0.375 0.375 190,000 71,250 0.3750 3.952 3.952 4.057 3.952 3.952 18,031 3.9515 0.00%
2009-12-23 0 0.375 0.375 0.385 - - 0 0 - 3.952 3.952 4.057 - - 0 - 0.00%
2009-12-22 0 0.375 0.375 0.380 0.370 0.380 2,195,000 822,150 0.3746 3.952 3.952 4.004 3.899 4.004 208,305 3.9469 0.00%
2009-12-21 0 0.375 0.370 0.375 0.375 0.385 804,000 302,040 0.3757 3.952 3.899 3.952 3.952 4.057 76,299 3.9586 -1.32%
2009-12-18 0 0.380 0.370 0.380 0.375 0.385 894,000 337,415 0.3774 4.004 3.899 4.004 3.952 4.057 84,840 3.9771 -2.56%
2009-12-17 0 0.390 0.390 0.395 0.385 0.390 214,000 83,405 0.3897 4.110 4.110 4.162 4.057 4.110 20,309 4.1069 0.00%
2009-12-16 0 0.390 0.390 0.395 0.390 0.390 200,000 78,000 0.3900 4.110 4.110 4.162 4.110 4.110 18,980 4.1096 -1.27%
2009-12-15 0 0.395 0.390 0.400 0.395 0.400 216,000 85,800 0.3972 4.162 4.110 4.215 4.162 4.215 20,498 4.1857 0.00%
2009-12-14 0 0.395 0.390 0.405 0.395 0.395 1,000 395 0.3950 4.162 4.110 4.268 4.162 4.162 95 4.1623 -1.25%
2009-12-11 0 0.400 0.395 0.405 0.400 0.405 505,000 203,000 0.4020 4.215 4.162 4.268 4.215 4.268 47,924 4.2358 -1.23%
2009-12-10 0 0.405 0.400 0.405 0.400 0.405 823,000 329,705 0.4006 4.268 4.215 4.268 4.215 4.268 78,102 4.2214 0.00%
2009-12-09 0 0.405 0.400 0.405 0.400 0.410 1,986,000 806,520 0.4061 4.268 4.215 4.268 4.215 4.320 188,471 4.2793 0.00%
2009-12-08 0 0.405 0.400 0.410 0.400 0.405 1,250,000 505,750 0.4046 4.268 4.215 4.320 4.215 4.268 118,625 4.2634 1.25%
2009-12-07 0 0.400 0.400 0.405 0.395 0.405 1,781,000 713,410 0.4006 4.215 4.215 4.268 4.162 4.268 169,016 4.2210 1.27%
2009-12-04 0 0.395 0.395 0.400 0.390 0.400 2,815,000 1,116,460 0.3966 4.162 4.162 4.215 4.110 4.215 267,143 4.1793 -1.25%
2009-12-03 0 0.400 0.390 0.400 0.390 0.400 593,000 235,700 0.3975 4.215 4.110 4.215 4.110 4.215 56,276 4.1883 1.27%
2009-12-02 0 0.395 0.390 0.395 0.390 0.400 2,188,000 866,920 0.3962 4.162 4.110 4.162 4.110 4.215 207,641 4.1751 0.00%
2009-12-01 0 0.395 0.385 0.395 0.385 0.395 2,881,000 1,112,745 0.3862 4.162 4.057 4.162 4.057 4.162 273,406 4.0699 1.28%
2009-11-30 0 0.390 0.380 0.390 0.385 0.400 1,631,000 632,000 0.3875 4.110 4.004 4.110 4.057 4.215 154,781 4.0832 1.30%
2009-11-27 0 0.385 0.380 0.385 0.380 0.405 7,525,000 2,908,290 0.3865 4.057 4.004 4.057 4.004 4.268 714,120 4.0726 -6.10%
2009-11-26 0 0.410 0.405 0.410 0.405 0.410 280,000 113,985 0.4071 4.320 4.268 4.320 4.268 4.320 26,572 4.2897 0.00%
2009-11-25 0 0.410 0.405 0.410 0.405 0.410 535,000 218,200 0.4079 4.320 4.268 4.320 4.268 4.320 50,771 4.2977 -1.20%
2009-11-24 0 0.415 0.405 0.415 0.410 0.415 832,000 342,370 0.4115 4.373 4.268 4.373 4.320 4.373 78,957 4.3362 0.00%
2009-11-23 0 0.415 0.410 0.415 0.405 0.420 2,397,000 983,305 0.4102 4.373 4.320 4.373 4.268 4.426 227,475 4.3227 1.22%
2009-11-20 0 0.410 0.405 0.410 0.405 0.415 637,000 260,630 0.4092 4.320 4.268 4.320 4.268 4.373 60,451 4.3114 1.23%
2009-11-19 0 0.405 0.405 0.410 0.405 0.415 1,038,000 427,390 0.4117 4.268 4.268 4.320 4.268 4.373 98,506 4.3387 -2.41%
2009-11-18 0 0.415 0.405 0.415 0.395 0.415 2,311,000 933,360 0.4039 4.373 4.268 4.373 4.162 4.373 219,313 4.2558 0.00%
2009-11-17 0 0.415 0.405 0.415 0.410 0.415 719,000 295,295 0.4107 4.373 4.268 4.373 4.320 4.373 68,233 4.3278 0.00%
2009-11-16 0 0.415 0.410 0.420 0.410 0.425 1,110,000 461,270 0.4156 4.373 4.320 4.426 4.320 4.478 105,339 4.3789 -1.19%
2009-11-13 0 0.420 0.415 0.420 0.410 0.420 820,000 336,580 0.4105 4.426 4.373 4.426 4.320 4.426 77,818 4.3252 1.20%
2009-11-12 0 0.415 0.410 0.415 0.410 0.415 1,472,000 604,880 0.4109 4.373 4.320 4.373 4.320 4.373 139,692 4.3301 1.22%
2009-11-11 0 0.410 0.410 0.415 0.405 0.415 2,252,000 927,710 0.4119 4.320 4.320 4.373 4.268 4.373 213,714 4.3409 0.00%
2009-11-10 0 0.410 0.405 0.410 0.405 0.420 2,128,000 869,990 0.4088 4.320 4.268 4.320 4.268 4.426 201,947 4.3080 -1.20%
2009-11-09 0 0.415 0.410 0.415 0.405 0.420 3,615,000 1,483,390 0.4103 4.373 4.320 4.373 4.268 4.426 343,062 4.3240 -1.19%
2009-11-06 0 0.420 0.410 0.415 0.415 0.445 5,068,000 2,144,105 0.4231 4.426 4.320 4.373 4.373 4.689 480,952 4.4580 -2.33%
2009-11-05 0 0.430 0.425 0.430 0.420 0.460 25,474,000 11,253,325 0.4418 4.531 4.478 4.531 4.426 4.847 2,417,474 4.6550 10.26%
2009-11-04 0 0.390 0.390 0.400 0.390 0.390 172,000 67,080 0.3900 4.110 4.110 4.215 4.110 4.110 16,323 4.1096 0.00%
2009-11-03 0 0.390 0.385 0.395 0.385 0.395 1,500,000 584,380 0.3896 4.110 4.057 4.162 4.057 4.162 142,350 4.1052 0.00%
2009-11-02 0 0.390 0.385 0.390 - - 0 0 - 4.110 4.057 4.110 - - 0 - 0.00%
2009-10-30 0 0.390 0.385 0.395 0.385 0.390 200,000 77,950 0.3898 4.110 4.057 4.162 4.057 4.110 18,980 4.1070 0.00%
2009-10-29 0 0.390 0.385 0.395 - - 0 0 - 4.110 4.057 4.162 - - 0 - 0.00%
2009-10-28 0 0.390 0.385 0.395 0.385 0.390 221,000 85,945 0.3889 4.110 4.057 4.162 4.057 4.110 20,973 4.0979 -2.50%
2009-10-27 0 0.400 0.385 0.400 0.385 0.400 1,902,000 732,785 0.3853 4.215 4.057 4.215 4.057 4.215 180,499 4.0598 1.27%
2009-10-23 0 0.395 0.395 0.405 0.395 0.400 400,000 159,900 0.3998 4.162 4.162 4.268 4.162 4.215 37,960 4.2123 -1.25%
2009-10-22 0 0.400 0.395 0.400 0.400 0.400 300,000 120,000 0.4000 4.215 4.162 4.215 4.215 4.215 28,470 4.2150 0.00%
2009-10-21 0 0.400 0.395 0.400 0.395 0.400 785,000 313,950 0.3999 4.215 4.162 4.215 4.162 4.215 74,496 4.2143 1.27%
2009-10-20 0 0.395 0.395 0.400 0.395 0.395 25,000 9,875 0.3950 4.162 4.162 4.215 4.162 4.162 2,372 4.1623 0.00%
2009-10-19 0 0.395 0.395 0.400 0.385 0.395 160,000 62,610 0.3913 4.162 4.162 4.215 4.057 4.162 15,184 4.1234 0.00%
2009-10-16 0 0.395 0.395 0.400 0.395 0.395 225,000 89,120 0.3961 4.162 4.162 4.215 4.162 4.162 21,352 4.1738 -1.25%
2009-10-15 0 0.400 0.390 0.405 0.395 0.415 551,000 221,145 0.4014 4.215 4.110 4.268 4.162 4.373 52,290 4.2292 1.27%
2009-10-14 0 0.395 0.390 0.400 0.390 0.400 250,000 98,500 0.3940 4.162 4.110 4.215 4.110 4.215 23,725 4.1518 2.60%
2009-10-13 0 0.385 0.385 0.390 0.380 0.385 266,000 101,580 0.3819 4.057 4.057 4.110 4.004 4.057 25,243 4.0240 -1.28%
2009-10-12 0 0.390 0.390 0.395 - - 0 0 - 4.110 4.110 4.162 - - 0 - 0.00%
2009-10-09 0 0.390 0.390 0.400 0.390 0.390 50,000 19,500 0.3900 4.110 4.110 4.215 4.110 4.110 4,745 4.1096 0.00%
2009-10-08 0 0.390 0.390 0.400 0.390 0.400 115,000 44,950 0.3909 4.110 4.110 4.215 4.110 4.215 10,913 4.1188 1.30%
2009-10-07 0 0.385 0.385 0.390 0.380 0.380 12,000 4,560 0.3800 4.057 4.057 4.110 4.004 4.004 1,139 4.0042 1.32%
2009-10-06 0 0.380 0.380 0.400 0.365 0.365 3,000 1,095 0.3650 4.004 4.004 4.215 3.846 3.846 285 3.8462 -1.30%
2009-10-05 0 0.385 0.385 0.400 0.385 0.385 30,000 11,550 0.3850 4.057 4.057 4.215 4.057 4.057 2,847 4.0569 0.00%
2009-10-02 0 0.385 0.385 0.395 0.385 0.390 206,000 79,460 0.3857 4.057 4.057 4.162 4.057 4.110 19,549 4.0646 1.32%
2009-09-30 0 0.380 0.370 0.380 0.390 0.390 240,000 93,600 0.3900 4.004 3.899 4.004 4.110 4.110 22,776 4.1096 -2.56%
2009-09-29 0 0.390 0.385 0.400 0.385 0.390 140,000 54,400 0.3886 4.110 4.057 4.215 4.057 4.110 13,286 4.0945 2.63%
2009-09-28 0 0.380 0.380 0.400 0.380 0.380 2,200 832 0.3782 4.004 4.004 4.215 4.004 4.004 209 3.9851 -1.30%
2009-09-25 0 0.385 0.385 0.400 0.385 0.385 27,000 10,395 0.3850 4.057 4.057 4.215 4.057 4.057 2,562 4.0569 -3.75%
2009-09-24 0 0.400 0.390 0.405 0.395 0.400 365,000 145,500 0.3986 4.215 4.110 4.268 4.162 4.215 34,638 4.2005 0.00%
2009-09-23 0 0.400 0.390 0.400 0.390 0.400 210,000 83,475 0.3975 4.215 4.110 4.215 4.110 4.215 19,929 4.1886 2.56%
2009-09-22 0 0.390 0.390 0.395 - - 0 0 - 4.110 4.110 4.162 - - 0 - 0.00%
2009-09-21 0 0.390 0.390 0.395 0.390 0.395 160,000 62,700 0.3919 4.110 4.110 4.162 4.110 4.162 15,184 4.1294 -1.27%
2009-09-18 0 0.395 0.390 0.400 0.395 0.400 440,000 174,900 0.3975 4.162 4.110 4.215 4.162 4.215 41,756 4.1886 -1.25%
2009-09-17 0 0.400 0.395 0.400 0.400 0.405 250,000 100,250 0.4010 4.215 4.162 4.215 4.215 4.268 23,725 4.2255 0.00%
2009-09-16 0 0.400 0.395 0.400 0.395 0.400 634,000 253,100 0.3992 4.215 4.162 4.215 4.162 4.215 60,166 4.2067 0.00%
2009-09-15 0 0.400 0.395 0.405 0.400 0.400 100,000 40,000 0.4000 4.215 4.162 4.268 4.215 4.215 9,490 4.2150 0.00%
2009-09-14 0 0.400 0.400 0.405 0.400 0.405 544,000 218,600 0.4018 4.215 4.215 4.268 4.215 4.268 51,625 4.2343 0.00%
2009-09-11 0 0.400 0.400 0.410 0.400 0.400 295,000 118,000 0.4000 4.215 4.215 4.320 4.215 4.215 27,995 4.2150 0.00%
2009-09-10 0 0.400 0.400 0.405 0.400 0.415 1,094,000 445,020 0.4068 4.215 4.215 4.268 4.215 4.373 103,820 4.2864 1.27%
2009-09-09 0 0.395 0.390 0.400 0.390 0.395 220,000 86,800 0.3945 4.162 4.110 4.215 4.110 4.162 20,878 4.1575 0.00%
2009-09-08 0 0.395 0.395 0.400 0.390 0.395 366,000 144,470 0.3947 4.162 4.162 4.215 4.110 4.162 34,733 4.1594 -1.25%
2009-09-07 0 0.400 0.400 0.405 0.390 0.400 80,000 31,500 0.3938 4.215 4.215 4.268 4.110 4.215 7,592 4.1491 1.27%
2009-09-04 0 0.395 0.390 0.405 0.385 0.395 130,000 50,850 0.3912 4.162 4.110 4.268 4.057 4.162 12,337 4.1218 0.00%
2009-09-03 0 0.395 0.390 0.400 0.395 0.395 200,000 79,000 0.3950 4.162 4.110 4.215 4.162 4.162 18,980 4.1623 0.00%
2009-09-02 0 0.395 0.380 0.400 0.380 0.395 787,000 303,610 0.3858 4.162 4.004 4.215 4.004 4.162 74,686 4.0652 3.95%
2009-09-01 0 0.380 0.380 0.390 0.380 0.380 83,000 31,540 0.3800 4.004 4.004 4.110 4.004 4.004 7,877 4.0042 0.00%
2009-08-31 0 0.380 0.380 0.390 0.380 0.380 89,800 34,118 0.3799 4.004 4.004 4.110 4.004 4.004 8,522 4.0035 -2.56%
2009-08-28 0 0.390 0.390 0.395 0.390 0.395 950,000 372,500 0.3921 4.110 4.110 4.162 4.110 4.162 90,155 4.1318 -2.50%
2009-08-27 0 0.400 0.395 0.405 0.395 0.400 1,044,000 417,530 0.3999 4.215 4.162 4.268 4.162 4.215 99,075 4.2143 0.00%
2009-08-26 0 0.400 0.395 0.405 0.395 0.425 1,630,000 663,500 0.4071 4.215 4.162 4.268 4.162 4.478 154,686 4.2893 3.90%
2009-08-25 0 0.385 0.385 0.390 0.375 0.375 9,000 3,375 0.3750 4.057 4.057 4.110 3.952 3.952 854 3.9515 0.00%
2009-08-24 0 0.385 0.380 0.385 0.385 0.390 757,000 293,230 0.3874 4.057 4.004 4.057 4.057 4.110 71,839 4.0818 1.32%
2009-08-21 0 0.380 0.375 0.385 0.380 0.390 468,000 178,840 0.3821 4.004 3.952 4.057 4.004 4.110 44,413 4.0267 0.00%
2009-08-20 0 0.380 0.380 0.385 0.380 0.380 139,000 52,820 0.3800 4.004 4.004 4.057 4.004 4.004 13,191 4.0042 -1.30%
2009-08-19 0 0.385 0.365 0.390 - - 0 0 - 4.057 3.846 4.110 - - 0 - 0.00%
2009-08-18 0 0.385 0.380 0.395 0.385 0.385 300,000 115,500 0.3850 4.057 4.004 4.162 4.057 4.057 28,470 4.0569 1.32%
2009-08-17 0 0.380 0.370 0.380 0.380 0.380 625,000 237,500 0.3800 4.004 3.899 4.004 4.004 4.004 59,312 4.0042 -2.56%
2009-08-14 0 0.390 0.390 0.395 0.390 0.395 140,000 54,630 0.3902 4.110 4.110 4.162 4.110 4.162 13,286 4.1119 -1.27%
2009-08-13 0 0.395 0.385 0.395 0.390 0.395 444,000 173,840 0.3915 4.162 4.057 4.162 4.110 4.162 42,135 4.1257 2.60%
2009-08-12 0 0.385 0.380 0.385 0.380 0.390 678,000 259,570 0.3828 4.057 4.004 4.057 4.004 4.110 64,342 4.0342 -1.28%
2009-08-11 0 0.390 0.390 0.395 0.385 0.390 1,269,000 494,015 0.3893 4.110 4.110 4.162 4.057 4.110 120,428 4.1022 1.30%
2009-08-10 0 0.385 0.385 0.390 0.385 0.405 1,128,000 443,280 0.3930 4.057 4.057 4.110 4.057 4.268 107,047 4.1410 -1.28%
2009-08-07 0 0.390 0.380 0.390 0.380 0.410 826,000 319,000 0.3862 4.110 4.004 4.110 4.004 4.320 78,387 4.0695 -2.50%
2009-08-06 0 0.400 0.395 0.405 0.380 0.410 2,228,000 873,280 0.3920 4.215 4.162 4.268 4.004 4.320 211,436 4.1302 2.56%
2009-08-05 0 0.390 0.375 0.390 0.375 0.390 822,000 314,935 0.3831 4.110 3.952 4.110 3.952 4.110 78,008 4.0372 2.63%
2009-08-04 0 0.380 0.380 0.385 0.370 0.385 1,860,000 709,730 0.3816 4.004 4.004 4.057 3.899 4.057 176,513 4.0208 0.00%
2009-08-03 0 0.380 0.380 0.385 0.375 0.380 2,081,000 790,600 0.3799 4.004 4.004 4.057 3.952 4.004 197,486 4.0033 1.33%
2009-07-31 0 0.375 0.370 0.375 0.370 0.375 870,000 325,400 0.3740 3.952 3.899 3.952 3.899 3.952 82,563 3.9412 0.00%
2009-07-30 0 0.375 0.365 0.375 0.365 0.375 476,000 176,455 0.3707 3.952 3.846 3.952 3.846 3.952 45,172 3.9063 1.35%
2009-07-29 0 0.370 0.365 0.370 0.365 0.370 1,525,000 562,450 0.3688 3.899 3.846 3.899 3.846 3.899 144,722 3.8864 0.00%
2009-07-28 0 0.370 0.365 0.370 0.365 0.370 812,000 300,090 0.3696 3.899 3.846 3.899 3.846 3.899 77,059 3.8943 1.37%
2009-07-27 0 0.365 0.360 0.365 0.360 0.370 1,077,000 393,340 0.3652 3.846 3.793 3.846 3.793 3.899 102,207 3.8485 -1.35%
2009-07-24 0 0.370 0.365 0.370 0.365 0.370 731,000 267,555 0.3660 3.899 3.846 3.899 3.846 3.899 69,372 3.8568 -1.33%
2009-07-23 0 0.375 0.370 0.375 0.370 0.380 1,367,000 513,390 0.3756 3.952 3.899 3.952 3.899 4.004 129,728 3.9574 2.74%
2009-07-22 0 0.365 0.360 0.370 0.360 0.370 952,000 346,980 0.3645 3.846 3.793 3.899 3.793 3.899 90,344 3.8406 0.00%
2009-07-21 0 0.365 0.360 0.365 0.360 0.365 441,000 160,265 0.3634 3.846 3.793 3.846 3.793 3.846 41,851 3.8294 1.39%
2009-07-20 0 0.360 0.360 0.365 0.360 0.370 591,000 212,770 0.3600 3.793 3.793 3.846 3.793 3.899 56,086 3.7937 0.00%
2009-07-17 0 0.360 0.355 0.365 0.360 0.370 406,000 146,170 0.3600 3.793 3.741 3.846 3.793 3.899 38,529 3.7937 1.41%
2009-07-16 0 0.355 0.350 0.355 0.355 0.355 45,000 15,975 0.3550 3.741 3.688 3.741 3.741 3.741 4,270 3.7408 0.00%
2009-07-15 0 0.355 0.355 0.360 0.355 0.355 309,000 109,695 0.3550 3.741 3.741 3.793 3.741 3.741 29,324 3.7408 0.00%
2009-07-14 0 0.355 0.345 0.355 0.345 0.355 1,096,000 378,030 0.3449 3.741 3.635 3.741 3.635 3.741 104,010 3.6346 1.43%
2009-07-13 0 0.350 0.350 0.365 0.365 0.365 1,000 365 0.3650 3.688 3.688 3.846 3.846 3.846 95 3.8462 0.00%
2009-07-10 0 0.350 0.345 0.360 0.350 0.370 75,000 26,825 0.3577 3.688 3.635 3.793 3.688 3.899 7,117 3.7689 -1.41%
2009-07-09 0 0.355 0.355 0.360 0.350 0.355 293,000 103,015 0.3516 3.741 3.741 3.793 3.688 3.741 27,806 3.7048 0.00%
2009-07-08 0 0.355 0.345 0.370 0.355 0.370 40,000 14,230 0.3558 3.741 3.635 3.899 3.741 3.899 3,796 3.7487 0.00%
2009-07-07 0 0.355 0.350 0.360 0.355 0.360 601,000 214,360 0.3567 3.741 3.688 3.793 3.741 3.793 57,035 3.7584 -1.39%
2009-07-06 0 0.360 0.350 0.360 0.350 0.360 242,000 84,720 0.3501 3.793 3.688 3.793 3.688 3.793 22,966 3.6890 2.86%
2009-07-03 0 0.350 0.350 0.370 0.370 0.370 6,000 2,220 0.3700 3.688 3.688 3.899 3.899 3.899 569 3.8989 0.00%
2009-07-02 0 0.350 0.345 0.355 0.350 0.355 397,000 139,455 0.3513 3.688 3.635 3.741 3.688 3.741 37,675 3.7015 0.00%
2009-06-30 0 0.350 0.350 0.365 0.350 0.360 714,000 252,425 0.3535 3.688 3.688 3.846 3.688 3.793 67,758 3.7254 -1.41%
2009-06-29 0 0.355 0.355 0.365 0.350 0.365 330,000 117,515 0.3561 3.741 3.741 3.846 3.688 3.846 31,317 3.7524 -1.39%
2009-06-26 0 0.360 0.350 0.360 0.355 0.370 328,000 116,550 0.3553 3.793 3.688 3.793 3.741 3.899 31,127 3.7443 -5.26%
2009-06-25 0 0.380 0.360 0.380 0.355 0.380 547,000 197,095 0.3603 4.004 3.793 4.004 3.741 4.004 51,910 3.7969 8.57%
2009-06-24 0 0.350 0.350 0.360 0.350 0.360 188,000 65,810 0.3501 3.688 3.688 3.793 3.688 3.793 17,841 3.6887 -2.78%
2009-06-23 0 0.360 0.350 0.365 0.350 0.365 2,316,000 811,625 0.3504 3.793 3.688 3.846 3.688 3.846 219,788 3.6928 -2.70%
2009-06-22 0 0.370 0.355 0.375 0.355 0.370 1,276,000 458,355 0.3592 3.899 3.741 3.952 3.741 3.899 121,092 3.7852 0.00%
2009-06-19 0 0.370 0.365 0.370 0.365 0.370 58,000 21,430 0.3695 3.899 3.846 3.899 3.846 3.899 5,504 3.8934 1.37%
2009-06-18 0 0.365 0.360 0.370 0.365 0.365 198,000 72,270 0.3650 3.846 3.793 3.899 3.846 3.846 18,790 3.8462 -1.35%
2009-06-17 0 0.370 0.360 0.370 0.360 0.370 729,000 264,650 0.3630 3.899 3.793 3.899 3.793 3.899 69,182 3.8254 0.00%
2009-06-16 0 0.370 0.360 0.370 0.360 0.375 1,780,000 641,810 0.3606 3.899 3.793 3.899 3.793 3.952 168,921 3.7995 0.00%
2009-06-15 0 0.370 0.365 0.375 0.370 0.375 416,000 153,970 0.3701 3.899 3.846 3.952 3.899 3.952 39,478 3.9001 0.00%
2009-06-12 0 0.370 0.370 0.375 0.370 0.375 1,472,000 547,465 0.3719 3.899 3.899 3.952 3.899 3.952 139,692 3.9191 -1.33%
2009-06-11 0 0.375 0.370 0.375 0.370 0.375 516,000 191,500 0.3711 3.952 3.899 3.952 3.899 3.952 48,968 3.9107 -1.32%
2009-06-10 0 0.380 0.375 0.380 0.375 0.385 454,000 171,370 0.3775 4.004 3.952 4.004 3.952 4.057 43,084 3.9775 1.33%
2009-06-09 0 0.375 0.370 0.375 0.370 0.380 1,972,000 730,650 0.3705 3.952 3.899 3.952 3.899 4.004 187,142 3.9043 -1.32%
2009-06-08 0 0.380 0.375 0.380 0.370 0.380 921,000 345,080 0.3747 4.004 3.952 4.004 3.899 4.004 87,403 3.9482 2.70%
2009-06-05 0 0.370 0.370 0.375 0.365 0.380 5,599,000 2,074,950 0.3706 3.899 3.899 3.952 3.846 4.004 531,343 3.9051 -1.33%
2009-06-04 0 0.375 0.370 0.375 0.370 0.380 2,459,000 921,725 0.3748 3.952 3.899 3.952 3.899 4.004 233,358 3.9498 -2.60%
2009-06-03 0 0.385 0.380 0.385 0.375 0.390 5,646,000 2,165,125 0.3835 4.057 4.004 4.057 3.952 4.110 535,804 4.0409 2.67%
2009-06-02 0 0.375 0.375 0.380 0.375 0.385 4,117,000 1,572,820 0.3820 3.952 3.952 4.004 3.952 4.057 390,702 4.0256 -2.60%
2009-06-01 0 0.385 0.380 0.385 0.360 0.390 21,137,000 7,942,830 0.3758 4.057 4.004 4.057 3.793 4.110 2,005,895 3.9597 5.48%
2009-05-29 0 0.365 0.360 0.365 0.360 0.370 2,537,000 926,560 0.3652 3.846 3.793 3.846 3.793 3.899 240,760 3.8485 0.00%
2009-05-27 0 0.365 0.360 0.365 0.360 0.390 9,930,000 3,719,325 0.3746 3.846 3.793 3.846 3.793 4.110 942,354 3.9468 -6.41%
2009-05-26 1 - - - - - 0 0 - 4.110 - - - - 0 - 0.00%
2009-05-25 0 0.390 0.380 0.390 0.385 0.405 2,822,000 1,104,105 0.3912 4.110 4.004 4.110 4.057 4.268 267,807 4.1228 0.00%
2009-05-22 0 0.390 0.390 0.395 0.390 0.400 4,200,000 1,665,500 0.3965 4.110 4.110 4.162 4.110 4.215 398,579 4.1786 -2.50%
2009-05-21 0 0.400 0.400 0.405 0.400 0.405 7,170,000 2,871,450 0.4005 4.215 4.215 4.268 4.215 4.268 680,431 4.2200 -1.23%
2009-05-20 0 0.405 0.400 0.405 0.400 0.405 2,048,000 828,190 0.4044 4.268 4.215 4.268 4.215 4.268 194,355 4.2612 -1.22%
2009-05-19 0 0.410 0.405 0.410 0.405 0.410 2,408,000 975,750 0.4052 4.320 4.268 4.320 4.268 4.320 228,518 4.2699 1.23%
2009-05-18 0 0.405 0.405 0.410 0.405 0.410 2,836,000 1,160,110 0.4091 4.268 4.268 4.320 4.268 4.320 269,135 4.3105 -1.22%
2009-05-15 0 0.410 0.410 0.415 0.410 0.410 376,000 154,160 0.4100 4.320 4.320 4.373 4.320 4.320 35,682 4.3204 0.00%
2009-05-14 0 0.410 0.410 0.415 0.410 0.410 18,000 7,380 0.4100 4.320 4.320 4.373 4.320 4.320 1,708 4.3204 0.00%
2009-05-13 0 0.410 0.410 0.415 0.410 0.410 100,000 41,000 0.4100 4.320 4.320 4.373 4.320 4.320 9,490 4.3204 -1.20%
2009-05-12 0 0.415 0.410 0.415 0.415 0.415 136,000 56,440 0.4150 4.373 4.320 4.373 4.373 4.373 12,906 4.3730 1.22%
2009-05-11 0 0.410 0.410 0.415 0.410 0.415 145,000 59,475 0.4102 4.320 4.320 4.373 4.320 4.373 13,760 4.3222 0.00%
2009-05-08 0 0.410 0.410 0.420 0.410 0.420 120,000 49,500 0.4125 4.320 4.320 4.426 4.320 4.426 11,388 4.3467 0.00%
2009-05-07 0 0.410 0.410 0.490 0.410 0.415 466,000 191,310 0.4105 4.320 4.320 5.163 4.320 4.373 44,223 4.3260 0.00%
2009-05-06 0 0.410 0.410 0.415 0.410 0.415 102,000 42,105 0.4128 4.320 4.320 4.373 4.320 4.373 9,680 4.3498 0.00%
2009-05-05 0 0.410 0.410 0.415 0.410 0.415 520,000 215,350 0.4141 4.320 4.320 4.373 4.320 4.373 49,348 4.3639 -1.20%
2009-05-04 0 0.415 0.410 0.415 0.410 0.415 556,000 228,460 0.4109 4.373 4.320 4.373 4.320 4.373 52,764 4.3298 1.22%
2009-04-30 0 0.410 0.410 0.415 0.410 0.415 1,896,000 777,420 0.4100 4.320 4.320 4.373 4.320 4.373 179,930 4.3207 1.23%
2009-04-29 0 0.405 0.405 0.410 0.405 0.410 292,000 118,270 0.4050 4.268 4.268 4.320 4.268 4.320 27,711 4.2680 0.00%
2009-04-28 0 0.405 0.405 0.410 0.405 0.410 1,047,000 424,045 0.4050 4.268 4.268 4.320 4.268 4.320 99,360 4.2678 -1.22%
2009-04-27 0 0.410 0.405 0.410 0.405 0.410 381,000 154,455 0.4054 4.320 4.268 4.320 4.268 4.320 36,157 4.2718 1.23%
2009-04-24 0 0.405 0.405 0.410 0.405 0.420 3,256,000 1,323,365 0.4064 4.268 4.268 4.320 4.268 4.426 308,993 4.2828 -1.22%
2009-04-23 0 0.410 0.405 0.410 0.405 0.410 1,049,000 424,905 0.4051 4.320 4.268 4.320 4.268 4.320 99,550 4.2683 0.00%
2009-04-22 0 0.410 0.405 0.410 0.405 0.410 186,000 76,010 0.4087 4.320 4.268 4.320 4.268 4.320 17,651 4.3062 0.00%
2009-04-21 0 0.410 0.405 0.410 0.405 0.410 532,000 215,480 0.4050 4.320 4.268 4.320 4.268 4.320 50,487 4.2681 0.00%
2009-04-20 0 0.410 0.405 0.410 0.410 0.410 130,000 53,300 0.4100 4.320 4.268 4.320 4.320 4.320 12,337 4.3204 0.00%
2009-04-17 0 0.410 0.410 0.415 0.410 0.415 649,000 266,590 0.4108 4.320 4.320 4.373 4.320 4.373 61,590 4.3285 1.23%
2009-04-16 0 0.405 0.405 0.410 0.405 0.410 2,390,000 975,850 0.4083 4.268 4.268 4.320 4.268 4.320 226,810 4.3025 -1.22%
2009-04-15 0 0.410 0.405 0.410 0.405 0.410 203,000 82,420 0.4060 4.320 4.268 4.320 4.268 4.320 19,265 4.2783 1.23%
2009-04-14 0 0.405 0.405 0.410 0.405 0.410 276,000 111,910 0.4055 4.268 4.268 4.320 4.268 4.320 26,192 4.2726 0.00%
2009-04-09 0 0.405 0.405 0.410 0.405 0.405 431,000 174,555 0.4050 4.268 4.268 4.320 4.268 4.268 40,902 4.2677 1.25%
2009-04-08 0 0.400 0.400 0.410 0.400 0.405 492,000 198,750 0.4040 4.215 4.215 4.320 4.215 4.268 46,691 4.2567 -1.23%
2009-04-07 0 0.405 0.400 0.410 0.405 0.410 3,830,000 1,551,650 0.4051 4.268 4.215 4.320 4.268 4.320 363,466 4.2690 0.00%
2009-04-06 0 0.405 0.400 0.405 0.400 0.405 4,245,000 1,718,650 0.4049 4.268 4.215 4.268 4.215 4.268 402,849 4.2662 1.25%
2009-04-03 0 0.400 0.400 0.405 0.400 0.400 964,000 385,600 0.4000 4.215 4.215 4.268 4.215 4.215 91,483 4.2150 -1.23%
2009-04-02 0 0.405 0.400 0.405 0.400 0.410 5,961,000 2,417,470 0.4055 4.268 4.215 4.268 4.215 4.320 565,697 4.2734 5.19%
2009-04-01 1 - - - - - 0 0 - 4.057 - - - - 0 - 0.00%
2009-03-31 1 - - - - - 0 0 - 4.057 - - - - 0 - 0.00%
2009-03-30 0 0.385 0.385 0.390 0.385 0.385 920,000 354,200 0.3850 4.057 4.057 4.110 4.057 4.057 87,308 4.0569 0.00%
2009-03-27 0 0.385 0.385 0.390 - - 0 0 - 4.057 4.057 4.110 - - 0 - 0.00%
2009-03-26 0 0.385 0.385 0.390 0.385 0.385 131,000 50,435 0.3850 4.057 4.057 4.110 4.057 4.057 12,432 4.0569 -1.28%
2009-03-25 0 0.390 0.385 0.390 0.385 0.390 1,293,000 500,720 0.3873 4.110 4.057 4.110 4.057 4.110 122,705 4.0807 -1.27%
2009-03-24 0 0.395 0.385 0.395 0.390 0.395 1,126,000 439,145 0.3900 4.162 4.057 4.162 4.110 4.162 106,857 4.1096 1.28%
2009-03-23 0 0.390 0.385 0.390 0.385 0.390 1,671,000 650,835 0.3895 4.110 4.057 4.110 4.057 4.110 158,577 4.1042 1.30%
2009-03-20 0 0.385 0.385 0.390 0.385 0.385 1,590,000 612,150 0.3850 4.057 4.057 4.110 4.057 4.057 150,890 4.0569 0.00%
2009-03-19 0 0.385 0.385 0.390 0.385 0.385 2,093,000 805,805 0.3850 4.057 4.057 4.110 4.057 4.057 198,625 4.0569 0.00%
2009-03-18 0 0.385 0.385 0.390 0.385 0.385 2,900,000 1,116,500 0.3850 4.057 4.057 4.110 4.057 4.057 275,209 4.0569 0.00%
2009-03-17 0 0.385 0.385 0.390 0.385 0.385 563,000 216,755 0.3850 4.057 4.057 4.110 4.057 4.057 53,429 4.0569 0.00%
2009-03-16 0 0.385 0.385 0.390 0.385 0.385 103,000 39,655 0.3850 4.057 4.057 4.110 4.057 4.057 9,775 4.0569 0.00%
2009-03-13 0 0.385 0.385 0.390 0.385 0.385 497,000 191,345 0.3850 4.057 4.057 4.110 4.057 4.057 47,165 4.0569 0.00%
2009-03-12 0 0.385 0.385 0.390 0.385 0.385 495,000 190,575 0.3850 4.057 4.057 4.110 4.057 4.057 46,975 4.0569 0.00%
2009-03-11 0 0.385 0.385 0.390 0.385 0.385 790,000 304,150 0.3850 4.057 4.057 4.110 4.057 4.057 74,971 4.0569 0.00%
2009-03-10 0 0.385 0.385 0.390 0.385 0.385 652,000 251,020 0.3850 4.057 4.057 4.110 4.057 4.057 61,875 4.0569 0.00%
2009-03-09 0 0.385 0.385 0.390 0.385 0.385 5,281,000 2,033,185 0.3850 4.057 4.057 4.110 4.057 4.057 501,165 4.0569 0.00%
2009-03-06 0 0.385 0.385 0.390 0.385 0.390 1,822,000 701,970 0.3853 4.057 4.057 4.110 4.057 4.110 172,907 4.0598 0.00%
2009-03-05 0 0.385 0.385 0.390 0.385 0.385 405,000 155,925 0.3850 4.057 4.057 4.110 4.057 4.057 38,434 4.0569 0.00%
2009-03-04 0 0.385 0.385 0.390 0.385 0.390 185,000 71,230 0.3850 4.057 4.057 4.110 4.057 4.110 17,556 4.0572 0.00%
2009-03-03 0 0.385 0.385 0.390 0.385 0.390 3,465,000 1,334,030 0.3850 4.057 4.057 4.110 4.057 4.110 328,827 4.0569 0.00%
2009-03-02 0 0.385 0.385 0.390 0.385 0.385 1,235,000 475,475 0.3850 4.057 4.057 4.110 4.057 4.057 117,201 4.0569 0.00%
2009-02-27 0 0.385 0.385 0.390 0.385 0.385 295,000 113,575 0.3850 4.057 4.057 4.110 4.057 4.057 27,995 4.0569 0.00%
2009-02-26 0 0.385 0.385 0.390 0.385 0.390 5,340,000 2,060,950 0.3859 4.057 4.057 4.110 4.057 4.110 506,764 4.0669 0.00%
2009-02-25 0 0.385 0.385 0.390 0.385 0.390 5,675,000 2,186,375 0.3853 4.057 4.057 4.110 4.057 4.110 538,556 4.0597 -1.28%
2009-02-24 0 0.390 0.385 0.390 0.385 0.390 11,338,000 4,420,130 0.3899 4.110 4.057 4.110 4.057 4.110 1,075,973 4.1080 0.00%
2009-02-23 0 0.390 0.385 0.390 0.385 0.395 7,155,000 2,784,525 0.3892 4.110 4.057 4.110 4.057 4.162 679,007 4.1009 1.30%
2009-02-20 0 0.385 0.385 0.390 0.380 0.390 17,625,000 6,782,635 0.3848 4.057 4.057 4.110 4.004 4.110 1,672,607 4.0551 1.32%
2009-02-19 0 0.380 0.380 0.385 0.380 0.385 6,522,000 2,480,315 0.3803 4.004 4.004 4.057 4.004 4.057 618,936 4.0074 0.00%
2009-02-18 0 0.380 0.380 0.385 0.375 0.390 15,283,000 5,824,825 0.3811 4.004 4.004 4.057 3.952 4.110 1,450,352 4.0161 82.69%
2009-02-17 1 - - - - - 0 0 - 2.192 - - - - 0 - 0.00%
2009-02-16 1 - - - - - 0 0 - 2.192 - - - - 0 - 0.00%
2009-02-13 1 - - - - - 0 0 - 2.192 - - - - 0 - 0.00%
2009-02-12 1 - - - - - 0 0 - 2.192 - - - - 0 - 0.00%
2009-02-11 1 - - - - - 0 0 - 2.192 - - - - 0 - 0.00%
2009-02-10 0 0.208 0.207 0.220 0.208 0.208 50,000 10,400 0.2080 2.192 2.181 2.318 2.192 2.192 4,745 2.1918 -0.48%
2009-02-09 0 0.209 0.208 0.224 0.227 0.227 26,000 5,902 0.2270 2.202 2.192 2.360 2.392 2.392 2,467 2.3920 0.97%
2009-02-06 0 0.207 0.207 0.220 0.207 0.210 1,266,000 262,678 0.2075 2.181 2.181 2.318 2.181 2.213 120,143 2.1864 -1.43%
2009-02-05 0 0.210 0.206 0.210 0.205 0.212 348,000 73,380 0.2109 2.213 2.171 2.213 2.160 2.234 33,025 2.2219 3.45%
2009-02-04 0 0.203 0.202 0.211 0.214 0.214 24,000 5,136 0.2140 2.139 2.129 2.223 2.255 2.255 2,278 2.2550 -0.49%
2009-02-03 0 0.204 0.203 0.210 0.209 0.209 250,000 52,400 0.2096 2.150 2.139 2.213 2.202 2.202 23,725 2.2086 0.99%
2009-02-02 0 0.202 0.202 0.210 0.190 0.210 602,000 122,651 0.2037 2.129 2.129 2.213 2.002 2.213 57,130 2.1469 1.00%
2009-01-30 0 0.200 0.200 0.210 0.190 0.210 721,000 139,400 0.1933 2.107 2.107 2.213 2.002 2.213 68,423 2.0373 -2.44%
2009-01-29 0 0.205 0.205 0.212 0.205 0.205 170,000 34,850 0.2050 2.160 2.160 2.234 2.160 2.160 16,133 2.1602 0.00%
2009-01-23 0 0.205 0.200 0.205 0.200 0.210 793,000 158,620 0.2000 2.160 2.107 2.160 2.107 2.213 75,255 2.1078 1.49%
2009-01-22 0 0.202 0.201 0.209 0.200 0.210 276,000 57,197 0.2072 2.129 2.118 2.202 2.107 2.213 26,192 2.1837 -0.49%
2009-01-21 0 0.203 0.203 0.220 0.203 0.203 108,000 21,924 0.2030 2.139 2.139 2.318 2.139 2.139 10,249 2.1391 0.00%
2009-01-20 0 0.203 0.203 0.220 0.203 0.203 100,000 20,300 0.2030 2.139 2.139 2.318 2.139 2.139 9,490 2.1391 0.00%
2009-01-19 0 0.203 0.203 0.215 0.203 0.218 11,000 2,383 0.2166 2.139 2.139 2.266 2.139 2.297 1,044 2.2828 -3.33%
2009-01-16 0 0.210 0.202 0.218 0.200 0.210 396,000 81,600 0.2061 2.213 2.129 2.297 2.107 2.213 37,580 2.1714 3.45%
2009-01-15 0 0.203 0.203 0.208 0.203 0.217 39,000 8,431 0.2162 2.139 2.139 2.192 2.139 2.287 3,701 2.2780 -7.31%
2009-01-14 0 0.219 0.218 0.223 0.218 0.242 881,000 197,973 0.2247 2.308 2.297 2.350 2.297 2.550 83,607 2.3679 6.31%
2009-01-13 0 0.206 0.218 0.245 0.199 0.265 22,000 4,973 0.2260 2.171 2.297 2.582 2.097 2.792 2,088 2.3819 3.00%
2009-01-12 0 0.200 0.191 0.199 0.191 0.191 1,000 191 0.1910 2.107 2.013 2.097 2.013 2.013 95 2.0127 0.00%
2009-01-09 0 0.200 0.200 0.222 0.198 0.220 504,000 100,836 0.2001 2.107 2.107 2.339 2.086 2.318 47,829 2.1082 -8.26%
2009-01-08 0 0.218 0.207 0.218 - - 0 0 - 2.297 2.181 2.297 - - 0 - -1.80%
2009-01-07 0 0.222 0.220 0.222 0.222 0.229 759,000 169,227 0.2230 2.339 2.318 2.339 2.339 2.413 72,029 2.3494 0.00%
2009-01-06 0 0.222 0.222 0.226 0.222 0.228 260,000 58,980 0.2268 2.339 2.339 2.381 2.339 2.403 24,674 2.3904 -5.53%
2009-01-05 0 0.235 0.239 0.240 0.225 0.225 100,000 22,500 0.2250 2.476 2.518 2.529 2.371 2.371 9,490 2.3709 6.82%
2009-01-02 0 0.220 0.220 0.229 0.220 0.220 3,000 660 0.2200 2.318 2.318 2.413 2.318 2.318 285 2.3182 0.00%
2008-12-31 0 0.220 0.202 0.230 - - 0 0 - 2.318 2.129 2.424 - - 0 - 0.00%
2008-12-30 0 0.220 0.220 0.233 0.220 0.220 7,000 1,540 0.2200 2.318 2.318 2.455 2.318 2.318 664 2.3182 1.38%
2008-12-29 0 0.217 0.217 0.222 0.217 0.235 434,000 96,595 0.2226 2.287 2.287 2.339 2.287 2.476 41,186 2.3453 -18.11%
2008-12-24 0 0.265 0.265 - 0.202 0.265 158,000 32,546 0.2060 2.792 2.792 - 2.129 2.792 14,994 2.1706 31.19%
2008-12-23 0 0.202 0.222 0.230 0.202 0.203 61,000 12,352 0.2025 2.129 2.339 2.424 2.129 2.139 5,789 2.1337 -2.42%
2008-12-22 0 0.207 0.205 0.207 0.202 0.210 2,215,000 458,625 0.2071 2.181 2.160 2.181 2.129 2.213 210,203 2.1818 0.98%
2008-12-19 0 0.205 0.198 0.205 0.196 0.205 1,733,000 344,467 0.1988 2.160 2.086 2.160 2.065 2.160 164,461 2.0945 6.22%
2008-12-18 0 0.193 0.193 0.194 0.180 0.195 1,302,000 253,723 0.1949 2.034 2.034 2.044 1.897 2.055 123,559 2.0534 -0.52%
2008-12-17 0 0.194 0.193 0.194 0.185 0.199 2,965,000 579,411 0.1954 2.044 2.034 2.044 1.949 2.097 281,378 2.0592 0.52%
2008-12-16 0 0.193 0.188 0.195 0.185 0.195 862,000 164,960 0.1914 2.034 1.981 2.055 1.949 2.055 81,804 2.0165 0.00%
2008-12-15 0 0.193 0.180 0.193 - - 0 0 - 2.034 1.897 2.034 - - 0 - -1.03%
2008-12-12 0 0.195 0.182 0.195 0.175 0.195 3,252,000 594,160 0.1827 2.055 1.918 2.055 1.844 2.055 308,614 1.9253 0.00%
2008-12-11 0 0.195 0.183 0.195 0.171 0.195 2,752,000 477,440 0.1735 2.055 1.928 2.055 1.802 2.055 261,164 1.8281 4.84%
2008-12-10 0 0.186 0.186 0.195 0.173 0.186 207,000 37,873 0.1830 1.960 1.960 2.055 1.823 1.960 19,644 1.9279 2.76%
2008-12-09 0 0.181 0.181 0.190 0.181 0.182 30,000 5,459 0.1820 1.907 1.907 2.002 1.907 1.918 2,847 1.9175 -2.16%
2008-12-08 0 0.185 0.185 0.195 0.185 0.185 164,000 30,340 0.1850 1.949 1.949 2.055 1.949 1.949 15,564 1.9494 1.09%
2008-12-05 0 0.183 0.171 0.183 0.183 0.183 150,000 27,450 0.1830 1.928 1.802 1.928 1.928 1.928 14,235 1.9284 -1.08%
2008-12-04 0 0.185 0.180 0.189 0.180 0.185 150,000 27,500 0.1833 1.949 1.897 1.992 1.897 1.949 14,235 1.9319 2.78%
2008-12-03 0 0.210 0.210 0.212 0.208 0.212 2,592,000 547,531 0.2112 1.897 1.897 1.915 1.879 1.915 286,977 1.9079 1.45%
2008-12-02 0 0.207 0.206 0.210 0.203 0.210 420,000 87,020 0.2072 1.870 1.861 1.897 1.834 1.897 46,501 1.8714 0.00%
2008-12-01 0 0.207 0.207 0.215 - - 0 0 - 1.870 1.870 1.942 - - 0 - 0.49%
2008-11-28 0 0.206 0.206 0.225 - - 0 0 - 1.861 1.861 2.032 - - 0 - 0.00%
2008-11-27 0 0.206 0.206 0.220 0.201 0.219 206,000 42,636 0.2070 1.861 1.861 1.987 1.815 1.978 22,808 1.8694 -3.29%
2008-11-26 0 0.213 0.194 0.213 0.195 0.213 570,000 116,145 0.2038 1.924 1.752 1.924 1.761 1.924 63,108 1.8404 9.23%
2008-11-25 0 0.195 0.194 0.195 0.200 0.200 300,000 60,000 0.2000 1.761 1.752 1.761 1.806 1.806 33,215 1.8064 2.09%
2008-11-24 0 0.191 0.190 0.205 0.200 0.201 1,400,000 281,000 0.2007 1.725 1.716 1.852 1.806 1.815 155,003 1.8129 -4.98%
2008-11-21 0 0.201 0.201 0.207 0.198 0.201 500,000 99,800 0.1996 1.815 1.815 1.870 1.788 1.815 55,358 1.8028 0.00%
2008-11-20 0 0.201 0.201 0.210 0.200 0.201 347,000 69,607 0.2006 1.815 1.815 1.897 1.806 1.815 38,419 1.8118 -0.99%
2008-11-19 0 0.203 0.201 0.212 0.203 0.212 220,000 45,804 0.2082 1.834 1.815 1.915 1.834 1.915 24,358 1.8805 -0.98%
2008-11-18 0 0.205 0.205 0.212 0.205 0.212 260,000 55,064 0.2118 1.852 1.852 1.915 1.852 1.915 28,786 1.9129 -3.76%
2008-11-17 0 0.213 0.209 0.212 - - 0 0 - 1.924 1.888 1.915 - - 0 - 0.00%
2008-11-14 0 0.213 0.213 0.222 0.212 0.224 180,000 39,690 0.2205 1.924 1.924 2.005 1.915 2.023 19,929 1.9916 2.40%
2008-11-13 0 0.208 0.207 0.215 0.206 0.217 250,000 53,032 0.2121 1.879 1.870 1.942 1.861 1.960 27,679 1.9160 -7.14%
2008-11-12 0 0.224 0.210 0.224 0.210 0.225 190,000 41,200 0.2168 2.023 1.897 2.023 1.897 2.032 21,036 1.9585 7.18%
2008-11-11 0 0.209 0.209 0.222 0.200 0.226 150,000 32,217 0.2148 1.888 1.888 2.005 1.806 2.041 16,607 1.9399 -4.57%
2008-11-10 0 0.219 0.218 0.226 0.215 0.245 745,992 164,875 0.2210 1.978 1.969 2.041 1.942 2.213 82,593 1.9962 9.50%
2008-11-07 0 0.200 0.196 0.210 0.178 0.218 648,000 128,887 0.1989 1.806 1.770 1.897 1.608 1.969 71,744 1.7965 29.87%
2008-11-06 0 0.154 0.154 - - - 0 0 - 1.391 1.391 - - - 0 - 0.65%
2008-11-05 0 0.153 0.152 - - - 0 0 - 1.382 1.373 - - - 0 - -10.00%
2008-11-04 0 0.170 0.169 0.170 0.152 0.173 250,000 42,216 0.1689 1.535 1.526 1.535 1.373 1.563 27,679 1.5252 -1.16%
2008-11-03 0 0.172 0.168 0.172 0.155 0.175 309,000 53,340 0.1726 1.554 1.517 1.554 1.400 1.581 34,211 1.5591 7.50%
2008-10-31 0 0.160 0.158 0.165 0.131 0.160 436,000 64,510 0.1480 1.445 1.427 1.490 1.183 1.445 48,272 1.3364 8.11%
2008-10-30 0 0.148 - - 0.170 0.170 3,000 510 0.1700 1.337 - - 1.535 1.535 332 1.5355 -1.33%
2008-10-29 0 0.150 0.142 0.180 0.150 0.150 60,000 9,000 0.1500 1.355 1.283 1.626 1.355 1.355 6,643 1.3548 0.00%
2008-10-28 0 0.150 0.150 0.170 0.150 0.150 50,000 7,500 0.1500 1.355 1.355 1.535 1.355 1.355 5,536 1.3548 7.14%
2008-10-27 0 0.140 0.140 0.167 0.140 0.142 324,000 45,460 0.1403 1.264 1.264 1.508 1.264 1.283 35,872 1.2673 -1.41%
2008-10-24 0 0.142 0.140 0.163 0.167 0.168 139,000 23,232 0.1671 1.283 1.264 1.472 1.508 1.517 15,390 1.5096 -5.33%
2008-10-23 0 0.150 0.143 - - - 0 0 - 1.355 1.292 - - - 0 - 0.00%
2008-10-22 0 0.150 0.150 - 0.150 0.168 420,000 63,518 0.1512 1.355 1.355 - 1.355 1.517 46,501 1.3660 -10.71%
2008-10-21 0 0.168 0.167 0.185 0.180 0.180 279,000 50,220 0.1800 1.517 1.508 1.671 1.626 1.626 30,890 1.6258 -2.89%
2008-10-20 0 0.173 0.173 0.200 0.173 0.200 328,000 61,973 0.1889 1.563 1.563 1.806 1.563 1.806 36,315 1.7065 -9.42%
2008-10-17 0 0.191 0.191 0.200 0.191 0.200 51,000 10,191 0.1998 1.725 1.725 1.806 1.725 1.806 5,647 1.8048 0.53%
2008-10-16 0 0.190 0.190 0.205 0.176 0.202 170,000 32,140 0.1891 1.716 1.716 1.852 1.590 1.824 18,822 1.7076 -5.94%
2008-10-15 0 0.202 0.202 0.220 0.200 0.200 40,000 8,000 0.2000 1.824 1.824 1.987 1.806 1.806 4,429 1.8064 0.50%
2008-10-14 0 0.201 0.200 0.219 - - 0 0 - 1.815 1.806 1.978 - - 0 - 0.00%
2008-10-13 0 0.201 0.201 0.220 0.201 0.235 100,000 20,372 0.2037 1.815 1.815 1.987 1.815 2.123 11,072 1.8400 0.50%
2008-10-10 0 0.200 0.192 0.225 0.200 0.200 141,000 28,200 0.2000 1.806 1.734 2.032 1.806 1.806 15,611 1.8064 -2.44%
2008-10-09 0 0.205 0.205 0.235 0.205 0.205 25,000 5,125 0.2050 1.852 1.852 2.123 1.852 1.852 2,768 1.8516 -2.84%
2008-10-08 0 0.211 0.210 0.235 0.225 0.225 20,000 4,500 0.2250 1.906 1.897 2.123 2.032 2.032 2,214 2.0322 -8.26%
2008-10-06 0 0.230 0.215 0.235 - - 0 0 - 2.077 1.942 2.123 - - 0 - 0.00%
2008-10-03 0 0.230 0.230 0.244 0.230 0.235 1,132,000 260,510 0.2301 2.077 2.077 2.204 2.077 2.123 125,331 2.0786 -8.00%
2008-10-02 0 0.250 0.245 0.250 0.250 0.260 130,000 32,850 0.2527 2.258 2.213 2.258 2.258 2.348 14,393 2.2823 2.04%
2008-09-30 0 0.245 0.245 0.260 0.244 0.245 25,000 6,124 0.2450 2.213 2.213 2.348 2.204 2.213 2,768 2.2125 0.00%
2008-09-29 0 0.245 - 0.255 0.245 0.245 25,000 6,125 0.2450 2.213 - 2.303 2.213 2.213 2,768 2.2129 4.26%
2008-09-26 0 0.235 0.234 0.260 0.240 0.250 373,000 91,510 0.2453 2.123 2.114 2.348 2.168 2.258 41,297 2.2159 -6.00%
2008-09-25 0 0.250 0.225 0.260 0.250 0.250 281,000 70,250 0.2500 2.258 2.032 2.348 2.258 2.258 31,111 2.2580 2.04%
2008-09-24 0 0.245 0.245 0.250 0.240 0.250 119,000 29,360 0.2467 2.213 2.213 2.258 2.168 2.258 13,175 2.2284 -2.00%
2008-09-23 0 0.250 0.250 0.260 0.240 0.250 82,000 20,380 0.2485 2.258 2.258 2.348 2.168 2.258 9,079 2.2448 5.49%
2008-09-22 0 0.237 0.236 0.260 0.230 0.260 724,000 185,780 0.2566 2.141 2.132 2.348 2.077 2.348 80,159 2.3177 -8.85%
2008-09-19 0 0.260 0.235 0.265 0.260 0.260 75,000 19,500 0.2600 2.348 2.123 2.394 2.348 2.348 8,304 2.3483 1.96%
2008-09-18 0 0.255 0.230 0.260 0.245 0.250 1,200,000 298,000 0.2483 2.303 2.077 2.348 2.213 2.258 132,860 2.2430 4.51%
2008-09-17 0 0.244 0.220 0.245 - - 0 0 - 2.204 1.987 2.213 - - 0 - 6.09%
2008-09-16 0 0.230 0.230 0.250 0.222 0.230 1,158,000 261,502 0.2258 2.077 2.077 2.258 2.005 2.077 128,209 2.0396 -8.00%
2008-09-12 0 0.250 0.245 0.260 0.250 0.250 138,000 34,500 0.2500 2.258 2.213 2.348 2.258 2.258 15,279 2.2580 -9.09%
2008-09-11 0 0.275 0.230 0.280 0.255 0.260 300,000 77,000 0.2567 2.484 2.077 2.529 2.303 2.348 33,215 2.3182 -1.79%
2008-09-10 0 0.280 0.260 0.280 0.275 0.280 120,000 33,365 0.2780 2.529 2.348 2.529 2.484 2.529 13,286 2.5113 -1.75%
2008-09-09 0 0.285 0.265 0.285 0.285 0.300 160,000 46,350 0.2897 2.574 2.394 2.574 2.574 2.710 17,715 2.6165 -5.00%
2008-09-08 0 0.300 0.285 0.300 0.285 0.300 12,000 3,435 0.2863 2.710 2.574 2.710 2.574 2.710 1,329 2.5854 5.26%
2008-09-05 0 0.285 0.270 0.290 0.265 0.315 14,000 3,810 0.2721 2.574 2.439 2.619 2.394 2.845 1,550 2.4580 -9.52%
2008-09-04 0 0.315 0.290 0.320 - - 0 0 - 2.845 2.619 2.890 - - 0 - 0.00%
2008-09-03 0 0.315 0.295 0.320 0.295 0.295 200,000 59,000 0.2950 2.845 2.664 2.890 2.664 2.664 22,143 2.6645 0.00%
2008-09-02 0 0.315 0.300 0.325 - - 0 0 - 2.845 2.710 2.935 - - 0 - 0.00%
2008-09-01 0 0.315 0.315 0.320 0.305 0.310 401,000 123,255 0.3074 2.845 2.845 2.890 2.755 2.800 44,397 2.7762 -4.55%
2008-08-29 0 0.330 0.310 0.335 - - 0 0 - 2.981 2.800 3.026 - - 0 - 1.54%
2008-08-28 0 0.325 0.310 0.330 0.310 0.325 51,000 15,825 0.3103 2.935 2.800 2.981 2.800 2.935 5,647 2.8026 -2.99%
2008-08-27 0 0.335 0.310 0.340 - - 0 0 - 3.026 2.800 3.071 - - 0 - 9.84%
2008-08-26 0 0.305 0.300 0.330 0.305 0.305 50,000 15,250 0.3050 2.755 2.710 2.981 2.755 2.755 5,536 2.7548 -7.58%
2008-08-25 0 0.330 0.305 0.330 - - 0 0 - 2.981 2.755 2.981 - - 0 - -5.71%
2008-08-21 0 0.350 0.300 0.355 - - 0 0 - 3.161 2.710 3.206 - - 0 - 0.00%
2008-08-20 0 0.350 0.300 0.355 0.310 0.310 200,000 62,000 0.3100 3.161 2.710 3.206 2.800 2.800 22,143 2.7999 -4.11%
2008-08-19 0 0.365 0.300 0.370 - - 0 0 - 3.297 2.710 3.342 - - 0 - 5.80%
2008-08-18 0 0.345 0.310 0.365 0.305 0.305 50,000 15,250 0.3050 3.116 2.800 3.297 2.755 2.755 5,536 2.7548 6.15%
2008-08-15 0 0.325 0.325 0.350 0.325 0.330 310,000 101,500 0.3274 2.935 2.935 3.161 2.935 2.981 34,322 2.9573 0.00%
2008-08-14 0 0.325 0.325 0.370 0.320 0.320 18,000 5,760 0.3200 2.935 2.935 3.342 2.890 2.890 1,993 2.8903 -12.16%
2008-08-13 0 0.370 0.310 0.380 - - 0 0 - 3.342 2.800 3.432 - - 0 - 2.78%
2008-08-12 0 0.360 0.310 0.380 - - 0 0 - 3.252 2.800 3.432 - - 0 - 0.00%
2008-08-11 0 0.360 0.330 0.390 - - 0 0 - 3.252 2.981 3.523 - - 0 - 2.86%
2008-08-08 0 0.350 0.315 0.375 - - 0 0 - 3.161 2.845 3.387 - - 0 - 0.00%
2008-08-07 0 0.350 0.325 0.360 - - 0 0 - 3.161 2.935 3.252 - - 0 - 0.00%
2008-08-05 0 0.350 0.325 0.390 - - 0 0 - 3.161 2.935 3.523 - - 0 - 0.00%
2008-08-04 0 0.350 0.330 0.350 - - 0 0 - 3.161 2.981 3.161 - - 0 - 0.00%
2008-08-01 0 0.350 0.340 0.350 0.350 0.380 130,000 47,275 0.3637 3.161 3.071 3.161 3.161 3.432 14,393 3.2846 -5.41%
2008-07-31 0 0.370 0.330 0.370 0.380 0.380 8,000 3,040 0.3800 3.342 2.981 3.342 3.432 3.432 886 3.4322 5.71%
2008-07-30 0 0.350 0.350 0.380 0.340 0.350 209,000 71,550 0.3423 3.161 3.161 3.432 3.071 3.161 23,140 3.0921 -4.11%
2008-07-29 0 0.365 0.335 0.365 - - 0 0 - 3.297 3.026 3.297 - - 0 - 0.00%
2008-07-28 0 0.365 0.355 0.365 0.355 0.660 62,000 23,660 0.3816 3.297 3.206 3.297 3.206 5.961 6,864 3.4468 -3.95%
2008-07-25 0 0.380 0.385 0.390 0.330 0.330 10,000 3,300 0.3300 3.432 3.477 3.523 2.981 2.981 1,107 2.9806 0.00%
2008-07-24 0 0.380 0.340 0.420 - - 0 0 - 3.432 3.071 3.793 - - 0 - 0.00%
2008-07-23 0 0.380 0.330 0.385 - - 0 0 - 3.432 2.981 3.477 - - 0 - 0.00%
2008-07-22 0 0.380 0.345 0.385 - - 0 0 - 3.432 3.116 3.477 - - 0 - 0.00%
2008-07-21 0 0.380 0.355 0.395 - - 0 0 - 3.432 3.206 3.568 - - 0 - 0.00%
2008-07-18 0 0.380 0.350 0.380 0.350 0.400 349,000 122,350 0.3506 3.432 3.161 3.432 3.161 3.613 38,640 3.1664 4.11%
2008-07-17 0 0.365 0.355 0.365 0.355 0.380 221,000 80,170 0.3628 3.297 3.206 3.297 3.206 3.432 24,468 3.2765 5.80%
2008-07-16 0 0.345 0.385 0.390 0.345 0.345 1,000 345 0.3450 3.116 3.477 3.523 3.116 3.116 111 3.1161 -6.76%
2008-07-15 0 0.370 0.335 0.370 - - 0 0 - 3.342 3.026 3.342 - - 0 - 0.00%
2008-07-14 0 0.370 0.370 0.375 0.340 0.380 344,000 127,435 0.3705 3.342 3.342 3.387 3.071 3.432 38,086 3.3459 13.85%
2008-07-11 0 0.325 0.320 0.325 - - 0 0 - 2.935 2.890 2.935 - - 0 - -9.72%
2008-07-10 0 0.360 0.330 0.380 - - 0 0 - 3.252 2.981 3.432 - - 0 - 0.00%
2008-07-09 0 0.360 0.355 0.380 0.360 0.360 30,000 10,800 0.3600 3.252 3.206 3.432 3.252 3.252 3,321 3.2516 0.00%
2008-07-08 0 0.360 0.340 0.360 0.360 0.360 100,000 36,000 0.3600 3.252 3.071 3.252 3.252 3.252 11,072 3.2516 0.00%
2008-07-07 0 0.360 0.360 0.400 0.345 0.370 117,000 42,295 0.3615 3.252 3.252 3.613 3.116 3.342 12,954 3.2651 -7.69%
2008-07-04 0 0.390 0.345 0.390 0.365 0.390 70,000 26,150 0.3736 3.523 3.116 3.523 3.297 3.523 7,750 3.3741 0.00%
2008-07-03 0 0.390 0.340 0.390 0.440 0.440 1,000 440 0.4400 3.523 3.071 3.523 3.974 3.974 111 3.9741 5.41%
2008-07-02 0 0.370 0.335 0.365 - - 0 0 - 3.342 3.026 3.297 - - 0 - -2.63%
2008-06-30 0 0.380 0.350 0.380 0.330 0.380 207,000 75,710 0.3657 3.432 3.161 3.432 2.981 3.432 22,918 3.3035 4.11%
2008-06-27 0 0.365 0.350 0.385 - - 0 0 - 3.297 3.161 3.477 - - 0 - 0.00%
2008-06-26 0 0.365 0.355 0.380 - - 0 0 - 3.297 3.206 3.432 - - 0 - 0.00%
2008-06-25 0 0.365 0.345 0.380 - - 0 0 - 3.297 3.116 3.432 - - 0 - 0.00%
2008-06-24 0 0.365 0.350 0.380 0.365 0.365 100,000 36,500 0.3650 3.297 3.161 3.432 3.297 3.297 11,072 3.2967 -5.19%
2008-06-23 0 0.385 0.365 0.405 - - 0 0 - 3.477 3.297 3.658 - - 0 - 0.00%
2008-06-20 0 0.385 0.365 0.385 0.365 0.390 8,000 2,995 0.3744 3.477 3.297 3.477 3.297 3.523 886 3.3814 1.32%
2008-06-19 0 0.380 0.365 0.380 0.365 0.430 115,000 43,795 0.3808 3.432 3.297 3.432 3.297 3.884 12,732 3.4397 -2.56%
2008-06-18 0 0.390 0.380 0.390 0.380 0.390 60,000 23,380 0.3897 3.523 3.432 3.523 3.432 3.523 6,643 3.5195 0.00%
2008-06-17 0 0.390 0.380 0.390 0.380 0.425 339,000 131,990 0.3894 3.523 3.432 3.523 3.432 3.839 37,533 3.5167 -8.24%
2008-06-16 0 0.425 0.425 0.430 0.350 0.350 100,000 35,000 0.3500 3.839 3.839 3.884 3.161 3.161 11,072 3.1612 1.19%
2008-06-13 0 0.420 0.420 0.425 0.360 0.425 291,000 112,110 0.3853 3.793 3.793 3.839 3.252 3.839 32,218 3.4797 -3.45%
2008-06-12 0 0.435 0.420 0.440 - - 0 0 - 3.929 3.793 3.974 - - 0 - 11.54%
2008-06-11 0 0.390 0.380 0.390 0.390 0.460 21,000 8,260 0.3933 3.523 3.432 3.523 3.523 4.155 2,325 3.5526 2.63%
2008-06-10 0 0.380 0.380 0.415 - - 60,000 22,800 0.3800 3.432 3.432 3.748 - - 6,643 3.4322 0.00%
2008-06-06 0 0.380 0.375 0.390 0.375 0.380 299,000 113,125 0.3783 3.432 3.387 3.523 3.387 3.432 33,104 3.4172 0.00%
2008-06-05 0 0.380 0.375 0.390 0.380 0.480 601,000 228,500 0.3802 3.432 3.387 3.523 3.432 4.335 66,540 3.4340 -5.00%
2008-06-04 0 0.400 0.380 0.400 - - 0 0 - 3.613 3.432 3.613 - - 0 - 0.00%
2008-06-03 0 0.400 0.375 0.400 - - 0 0 - 3.613 3.387 3.613 - - 0 - 0.00%
2008-06-02 0 0.400 0.390 0.400 0.400 0.400 24,000 9,600 0.4000 3.613 3.523 3.613 3.613 3.613 2,657 3.6128 2.56%
2008-05-30 0 0.390 0.395 0.400 0.365 0.400 178,000 70,160 0.3942 3.523 3.568 3.613 3.297 3.613 19,708 3.5601 2.63%
2008-05-29 0 0.380 0.380 0.400 - - 0 0 - 3.432 3.432 3.613 - - 0 - 0.00%
2008-05-28 0 0.380 0.380 0.400 0.340 0.340 10,000 3,400 0.3400 3.432 3.432 3.613 3.071 3.071 1,107 3.0709 1.33%
2008-05-27 0 0.375 0.390 0.410 - - 0 0 - 3.387 3.523 3.703 - - 0 - 0.00%
2008-05-26 0 0.375 0.330 0.450 - - 0 0 - 3.387 2.981 4.064 - - 0 - 0.00%
2008-05-23 0 0.375 0.375 0.400 - - 0 0 - 3.387 3.387 3.613 - - 0 - 0.00%
2008-05-22 0 0.375 0.360 0.395 - - 0 0 - 3.387 3.252 3.568 - - 0 - 0.00%
2008-05-21 0 0.375 0.375 0.400 - - 0 0 - 3.387 3.387 3.613 - - 0 - 0.00%
2008-05-20 0 0.375 0.360 0.380 - - 0 0 - 3.387 3.252 3.432 - - 0 - -6.25%
2008-05-19 0 0.400 0.390 0.400 0.390 0.400 64,000 25,420 0.3972 3.613 3.523 3.613 3.523 3.613 7,086 3.5874 1.27%
2008-05-16 0 0.395 0.395 0.400 0.360 0.485 460,000 178,640 0.3883 3.568 3.568 3.613 3.252 4.381 50,929 3.5076 0.00%
2008-05-15 0 0.395 0.395 0.405 0.300 0.400 225,000 89,190 0.3964 3.568 3.568 3.658 2.710 3.613 24,911 3.5803 0.00%
2008-05-14 0 0.395 0.370 0.395 - - 0 0 - 3.568 3.342 3.568 - - 0 - 0.00%
2008-05-13 0 0.395 0.385 0.395 0.395 0.395 4,000 1,580 0.3950 3.568 3.477 3.568 3.568 3.568 443 3.5677 0.00%
2008-05-09 0 0.395 0.395 0.400 0.300 0.395 347,000 136,840 0.3944 3.568 3.568 3.613 2.710 3.568 38,419 3.5618 1.28%
2008-05-08 0 0.390 0.380 0.400 0.390 0.400 109,000 43,000 0.3945 3.523 3.432 3.613 3.523 3.613 12,068 3.5631 0.00%
2008-05-07 0 0.390 0.385 0.390 0.385 0.460 402,000 163,555 0.4069 3.523 3.477 3.523 3.477 4.155 44,508 3.6747 -4.88%
2008-05-06 0 0.410 0.390 0.410 0.395 0.410 291,000 115,670 0.3975 3.703 3.523 3.703 3.568 3.703 32,218 3.5902 7.89%
2008-05-05 0 0.380 0.375 0.380 0.385 0.395 207,000 81,295 0.3927 3.432 3.387 3.432 3.477 3.568 22,918 3.5472 -2.56%
2008-05-02 0 0.390 0.390 0.395 0.300 0.410 44,000 17,100 0.3886 3.523 3.523 3.568 2.710 3.703 4,872 3.5102 -1.27%
2008-04-30 0 0.395 0.395 0.400 0.385 0.390 390,000 151,150 0.3876 3.568 3.568 3.613 3.477 3.523 43,179 3.5005 2.60%
2008-04-29 0 0.385 0.380 0.385 0.390 0.395 300,000 117,500 0.3917 3.477 3.432 3.477 3.523 3.568 33,215 3.5376 -2.53%
2008-04-28 0 0.395 0.385 0.395 0.385 0.400 56,000 22,005 0.3929 3.568 3.477 3.568 3.477 3.613 6,200 3.5491 0.00%
2008-04-25 0 0.395 0.390 0.395 0.390 0.395 239,000 93,805 0.3925 3.568 3.523 3.568 3.523 3.568 26,461 3.5450 1.28%
2008-04-24 0 0.390 0.390 0.395 0.385 0.405 162,000 62,575 0.3863 3.523 3.523 3.568 3.477 3.658 17,936 3.4888 1.30%
2008-04-23 0 0.385 0.380 0.385 0.385 0.400 591,000 229,240 0.3879 3.477 3.432 3.477 3.477 3.613 65,433 3.5034 8.45%
2008-04-22 1 - - - - - 0 0 - 3.206 - - - - 0 - 0.00%
2008-04-21 1 - - - - - 0 0 - 3.206 - - - - 0 - 0.00%
2008-04-18 1 - - - - - 0 0 - 3.206 - - - - 0 - 0.00%
2008-04-17 0 0.355 0.355 0.385 0.355 0.360 220,000 78,700 0.3577 3.206 3.206 3.477 3.206 3.252 24,358 3.2310 -1.39%
2008-04-16 0 0.360 0.360 0.385 - - 0 0 - 3.252 3.252 3.477 - - 0 - 0.00%
2008-04-15 0 0.360 0.360 0.380 0.360 0.400 110,000 40,000 0.3636 3.252 3.252 3.432 3.252 3.613 12,179 3.2844 -2.70%
2008-04-14 0 0.370 0.360 0.370 0.370 0.370 78,000 28,860 0.3700 3.342 3.252 3.342 3.342 3.342 8,636 3.3419 0.00%
2008-04-11 0 0.370 0.370 0.385 0.365 0.370 241,000 89,020 0.3694 3.342 3.342 3.477 3.297 3.342 26,683 3.3363 -2.63%
2008-04-10 0 0.380 0.380 0.400 0.380 0.395 102,000 40,095 0.3931 3.432 3.432 3.613 3.432 3.568 11,293 3.5504 -1.30%
2008-04-09 0 0.385 0.385 0.395 0.385 0.390 377,000 147,005 0.3899 3.477 3.477 3.568 3.477 3.523 41,740 3.5219 0.00%
2008-04-08 0 0.385 0.385 0.400 0.385 0.400 50,000 19,700 0.3940 3.477 3.477 3.613 3.477 3.613 5,536 3.5586 -1.28%
2008-04-07 0 0.390 0.385 0.390 0.380 0.390 436,000 169,540 0.3889 3.523 3.477 3.523 3.432 3.523 48,272 3.5122 4.00%
2008-04-03 0 0.375 0.375 0.400 0.375 0.375 47,000 17,625 0.3750 3.387 3.387 3.613 3.387 3.387 5,204 3.3870 -3.85%
2008-04-02 0 0.390 0.380 0.390 0.380 0.400 150,000 59,000 0.3933 3.523 3.432 3.523 3.432 3.613 16,607 3.5526 4.00%
2008-04-01 0 0.375 0.375 0.385 0.350 0.400 230,000 87,040 0.3784 3.387 3.387 3.477 3.161 3.613 25,465 3.4181 0.00%
2008-03-31 0 0.375 0.375 0.380 0.370 0.380 213,000 79,420 0.3729 3.387 3.387 3.432 3.342 3.432 23,583 3.3677 1.35%
2008-03-28 0 0.370 0.370 0.380 0.370 0.370 219,000 81,030 0.3700 3.342 3.342 3.432 3.342 3.342 24,247 3.3419 4.23%
2008-03-27 0 0.355 0.355 0.375 0.355 0.355 1,000 355 0.3550 3.206 3.206 3.387 3.206 3.206 111 3.2064 -5.33%
2008-03-26 0 0.375 0.375 0.385 0.370 0.370 50,000 18,275 0.3655 3.387 3.387 3.477 3.342 3.342 5,536 3.3012 2.74%
2008-03-25 0 0.365 0.350 0.365 0.385 0.385 30,000 11,550 0.3850 3.297 3.161 3.297 3.477 3.477 3,321 3.4774 5.80%
2008-03-20 0 0.345 0.345 0.350 0.345 0.360 115,000 41,175 0.3580 3.116 3.116 3.161 3.116 3.252 12,732 3.2339 -4.17%
2008-03-19 0 0.360 0.360 0.370 0.360 0.370 365,000 134,500 0.3685 3.252 3.252 3.342 3.252 3.342 40,411 3.3283 1.41%
2008-03-18 0 0.355 0.350 0.355 0.360 0.370 1,270,000 469,400 0.3696 3.206 3.161 3.206 3.252 3.342 140,610 3.3383 -4.05%
2008-03-17 0 0.370 0.350 0.370 0.275 0.370 212,000 78,325 0.3695 3.342 3.161 3.342 2.484 3.342 23,472 3.3370 0.00%
2008-03-14 0 0.370 0.350 0.390 0.370 0.370 750,000 277,500 0.3700 3.342 3.161 3.523 3.342 3.342 83,037 3.3419 8.82%
2008-03-13 0 0.340 0.340 0.375 0.300 0.375 3,000 1,050 0.3500 3.071 3.071 3.387 2.710 3.387 332 3.1612 -9.33%
2008-03-12 0 0.375 0.375 0.385 - - 0 0 - 3.387 3.387 3.477 - - 0 - 0.00%
2008-03-11 0 0.375 0.370 0.375 0.370 0.390 50,000 18,700 0.3740 3.387 3.342 3.387 3.342 3.523 5,536 3.3780 2.74%
2008-03-10 0 0.365 0.355 0.360 0.375 0.375 170,000 63,750 0.3750 3.297 3.206 3.252 3.387 3.387 18,822 3.3870 -2.67%
2008-03-07 0 0.375 0.375 0.385 0.355 0.385 520,000 198,140 0.3810 3.387 3.387 3.477 3.206 3.477 57,572 3.4416 -5.06%
2008-03-06 0 0.395 0.395 0.400 0.380 0.380 300,000 114,000 0.3800 3.568 3.568 3.613 3.432 3.432 33,215 3.4322 3.95%
2008-03-05 0 0.380 0.370 0.385 0.370 0.385 191,000 73,070 0.3826 3.432 3.342 3.477 3.342 3.477 21,147 3.4554 -1.30%
2008-03-04 0 0.385 0.380 0.400 0.385 0.390 190,000 73,650 0.3876 3.477 3.432 3.613 3.477 3.523 21,036 3.5011 0.00%
2008-03-03 0 0.385 0.380 0.385 0.380 0.390 563,000 217,845 0.3869 3.477 3.432 3.477 3.432 3.523 62,333 3.4948 -3.75%
2008-02-29 0 0.400 0.395 0.400 0.400 0.420 153,000 61,340 0.4009 3.613 3.568 3.613 3.613 3.793 16,940 3.6211 0.00%
2008-02-28 0 0.400 0.395 0.400 0.395 0.410 521,000 207,910 0.3991 3.613 3.568 3.613 3.568 3.703 57,683 3.6043 0.00%
2008-02-27 0 0.400 0.395 0.405 0.395 0.410 741,000 295,910 0.3993 3.613 3.568 3.658 3.568 3.703 82,041 3.6069 1.27%
2008-02-26 0 0.395 0.390 0.395 0.380 0.395 349,000 137,060 0.3927 3.568 3.523 3.568 3.432 3.568 38,640 3.5471 1.28%
2008-02-25 0 0.390 0.390 0.415 0.390 0.390 6,000 2,340 0.3900 3.523 3.523 3.748 3.523 3.523 664 3.5225 -2.50%
2008-02-22 0 0.400 0.390 0.400 - - 914 366 0.4004 3.613 3.523 3.613 - - 101 3.6168 0.00%
2008-02-21 0 0.400 0.400 0.405 - - 0 0 - 3.613 3.613 3.658 - - 0 - 0.00%
2008-02-20 0 0.400 0.390 0.400 0.400 0.400 70,000 27,990 0.3999 3.613 3.523 3.613 3.613 3.613 7,750 3.6115 0.00%
2008-02-19 0 0.400 0.390 0.400 0.400 0.420 722,000 290,325 0.4021 3.613 3.523 3.613 3.613 3.793 79,937 3.6319 3.90%
2008-02-18 0 0.385 0.385 0.390 0.385 0.390 258,000 99,950 0.3874 3.477 3.477 3.523 3.477 3.523 28,565 3.4991 -1.28%
2008-02-15 0 0.390 0.390 0.400 0.350 0.400 348,000 134,655 0.3869 3.523 3.523 3.613 3.161 3.613 38,529 3.4949 -1.27%
2008-02-14 0 0.395 0.390 0.410 0.395 0.405 270,000 107,650 0.3987 3.568 3.523 3.703 3.568 3.658 29,893 3.6011 0.00%
2008-02-13 0 0.395 0.385 0.395 0.395 0.410 166,000 66,480 0.4005 3.568 3.477 3.568 3.568 3.703 18,379 3.6172 0.00%
2008-02-12 0 0.395 0.385 0.420 0.395 0.395 1,000 395 0.3950 3.568 3.477 3.793 3.568 3.568 111 3.5677 0.00%
2008-02-11 0 0.395 0.390 0.420 - - 0 0 - 3.568 3.523 3.793 - - 0 - 0.00%
2008-02-06 0 0.395 0.385 0.395 - - 0 0 - 3.568 3.477 3.568 - - 0 - -1.25%
2008-02-05 0 0.400 0.395 0.415 0.400 0.400 200,000 80,000 0.4000 3.613 3.568 3.748 3.613 3.613 22,143 3.6128 0.00%
2008-02-04 0 0.400 0.390 0.415 0.400 0.400 200,000 80,000 0.4000 3.613 3.523 3.748 3.613 3.613 22,143 3.6128 1.27%
2008-02-01 0 0.395 0.395 0.405 0.385 0.395 270,000 105,700 0.3915 3.568 3.568 3.658 3.477 3.568 29,893 3.5359 2.60%
2008-01-31 0 0.385 0.385 0.410 0.380 0.385 262,000 100,060 0.3819 3.477 3.477 3.703 3.432 3.477 29,008 3.4494 0.00%
2008-01-30 0 0.385 0.385 0.410 0.385 0.400 172,000 67,485 0.3924 3.477 3.477 3.703 3.477 3.613 19,043 3.5438 -3.75%
2008-01-29 0 0.400 0.400 0.410 0.400 0.415 259,000 106,050 0.4095 3.613 3.613 3.703 3.613 3.748 28,676 3.6983 2.56%
2008-01-28 0 0.390 0.390 0.410 0.390 0.415 519,000 209,350 0.4034 3.523 3.523 3.703 3.523 3.748 57,462 3.6433 -1.27%
2008-01-25 0 0.395 0.390 0.395 0.400 0.410 649,000 262,990 0.4052 3.568 3.523 3.568 3.613 3.703 71,855 3.6600 -1.25%
2008-01-24 0 0.400 0.390 0.400 0.380 0.410 1,171,000 459,460 0.3924 3.613 3.523 3.613 3.432 3.703 129,649 3.5439 -6.98%
2008-01-23 0 0.430 0.390 0.430 0.410 0.430 350,000 144,330 0.4124 3.884 3.523 3.884 3.703 3.884 38,751 3.7246 3.61%
2008-01-22 0 0.415 0.365 0.415 - - 0 0 - 3.748 3.297 3.748 - - 0 - 0.00%
2008-01-21 0 0.415 0.410 0.450 - - 0 0 - 3.748 3.703 4.064 - - 0 - 0.00%
2008-01-18 0 0.415 0.415 0.440 - - 0 0 - 3.748 3.748 3.974 - - 0 - 0.00%
2008-01-17 0 0.415 0.415 0.435 - - 0 0 - 3.748 3.748 3.929 - - 0 - 1.22%
2008-01-16 0 0.410 0.410 0.445 0.410 0.420 628,000 259,480 0.4132 3.703 3.703 4.019 3.703 3.793 69,530 3.7319 -7.87%
2008-01-15 0 0.445 0.440 0.455 0.445 0.455 143,000 64,135 0.4485 4.019 3.974 4.110 4.019 4.110 15,832 4.0509 -3.26%
2008-01-14 0 0.460 0.450 0.465 0.460 0.460 30,000 13,800 0.4600 4.155 4.064 4.200 4.155 4.155 3,321 4.1548 2.22%
2008-01-11 0 0.450 0.450 0.460 0.450 0.450 153,000 68,850 0.4500 4.064 4.064 4.155 4.064 4.064 16,940 4.0644 0.00%
2008-01-10 0 0.450 0.450 0.460 0.450 0.455 275,000 124,830 0.4539 4.064 4.064 4.155 4.064 4.110 30,447 4.0999 0.00%
2008-01-09 0 0.450 0.450 0.455 0.445 0.450 106,000 47,600 0.4491 4.064 4.064 4.110 4.019 4.064 11,736 4.0559 -1.10%
2008-01-08 0 0.455 0.455 0.460 0.455 0.455 150,000 68,250 0.4550 4.110 4.110 4.155 4.110 4.110 16,607 4.1096 0.00%
2008-01-07 0 0.455 0.455 0.460 0.450 0.455 129,000 58,445 0.4531 4.110 4.110 4.155 4.064 4.110 14,282 4.0921 -1.09%
2008-01-04 0 0.460 0.455 0.460 0.455 0.460 239,000 109,390 0.4577 4.155 4.110 4.155 4.110 4.155 26,461 4.1340 -1.08%
2008-01-03 0 0.465 0.450 0.465 0.450 0.465 1,057,196 477,244 0.4514 4.200 4.064 4.200 4.064 4.200 117,049 4.0773 2.20%
2008-01-02 0 0.455 0.455 0.460 0.450 0.455 196,000 88,930 0.4537 4.110 4.110 4.155 4.064 4.110 21,700 4.0981 0.00%
2007-12-31 0 0.455 0.455 0.460 0.455 0.460 270,000 123,350 0.4569 4.110 4.110 4.155 4.110 4.155 29,893 4.1263 -1.09%
2007-12-28 0 0.460 0.450 0.470 - - 0 0 - 4.155 4.064 4.245 - - 0 - 0.00%
2007-12-27 0 0.460 0.450 0.470 0.450 0.470 148,000 68,590 0.4634 4.155 4.064 4.245 4.064 4.245 16,386 4.1859 2.22%
2007-12-24 0 0.450 0.450 0.480 - - 0 0 - 4.064 4.064 4.335 - - 0 - 0.00%
2007-12-21 0 0.450 0.450 0.480 0.450 0.450 10,000 4,500 0.4500 4.064 4.064 4.335 4.064 4.064 1,107 4.0644 -3.23%
2007-12-20 0 0.465 0.450 0.465 0.440 0.470 528,000 236,820 0.4485 4.200 4.064 4.200 3.974 4.245 58,458 4.0511 4.49%
2007-12-19 0 0.445 0.445 0.475 0.440 0.460 395,000 175,720 0.4449 4.019 4.019 4.290 3.974 4.155 43,733 4.0180 -2.20%
2007-12-18 0 0.455 0.450 0.455 0.445 0.465 522,000 234,570 0.4494 4.110 4.064 4.110 4.019 4.200 57,794 4.0587 -1.09%
2007-12-17 0 0.460 0.455 0.480 0.460 0.460 60,000 27,600 0.4600 4.155 4.110 4.335 4.155 4.155 6,643 4.1548 -5.15%
2007-12-14 0 0.485 0.470 0.485 0.465 0.485 321,000 150,635 0.4693 4.381 4.245 4.381 4.200 4.381 35,540 4.2385 3.19%
2007-12-13 0 0.480 0.475 0.485 0.480 0.480 100,000 48,000 0.4800 4.245 4.201 4.289 4.245 4.245 11,307 4.2451 1.05%
2007-12-12 0 0.475 0.475 0.485 0.475 0.485 1,507,000 723,485 0.4801 4.201 4.201 4.289 4.201 4.289 170,399 4.2458 -3.06%
2007-12-11 0 0.490 0.490 0.495 0.490 0.510 1,303,000 648,670 0.4978 4.334 4.334 4.378 4.334 4.510 147,333 4.4028 1.03%
2007-12-10 0 0.485 0.485 0.490 0.485 0.520 137,000 66,635 0.4864 4.289 4.289 4.334 4.289 4.599 15,491 4.3016 -1.02%
2007-12-07 0 0.490 0.485 0.490 0.480 0.490 571,000 277,000 0.4851 4.334 4.289 4.334 4.245 4.334 64,564 4.2903 0.00%
2007-12-06 0 0.490 0.475 0.490 0.480 0.490 436,000 211,195 0.4844 4.334 4.201 4.334 4.245 4.334 49,299 4.2839 1.03%
2007-12-05 0 0.485 0.480 0.485 0.475 0.485 890,000 428,000 0.4809 4.289 4.245 4.289 4.201 4.289 100,634 4.2530 2.11%
2007-12-04 0 0.475 0.470 0.475 0.465 0.485 2,345,000 1,112,950 0.4746 4.201 4.157 4.201 4.112 4.289 265,154 4.1974 -2.06%
2007-12-03 0 0.485 0.480 0.485 0.485 0.490 382,000 185,680 0.4861 4.289 4.245 4.289 4.289 4.334 43,193 4.2988 -1.02%
2007-11-30 0 0.490 0.485 0.490 0.490 0.495 1,793,000 879,595 0.4906 4.334 4.289 4.334 4.334 4.378 202,738 4.3386 0.00%
2007-11-29 0 0.490 0.490 0.495 0.485 0.490 2,566,000 1,249,710 0.4870 4.334 4.334 4.378 4.289 4.334 290,143 4.3072 1.03%
2007-11-28 0 0.485 0.485 0.495 0.475 0.475 8,000 3,800 0.4750 4.289 4.289 4.378 4.201 4.201 905 4.2009 0.00%
2007-11-27 0 0.485 0.485 0.495 0.480 0.480 120,000 57,600 0.4800 4.289 4.289 4.378 4.245 4.245 13,569 4.2451 -1.02%
2007-11-26 0 0.490 0.490 0.495 0.480 0.495 378,212 185,070 0.4893 4.334 4.334 4.378 4.245 4.378 42,765 4.3276 3.16%
2007-11-23 0 0.475 0.475 0.490 0.475 0.475 60,000 28,500 0.4750 4.201 4.201 4.334 4.201 4.201 6,784 4.2009 0.00%
2007-11-22 0 0.475 0.475 0.490 0.475 0.485 455,000 217,175 0.4773 4.201 4.201 4.334 4.201 4.289 51,448 4.2213 0.00%
2007-11-21 0 0.475 0.475 0.490 0.475 0.480 1,084,000 516,975 0.4769 4.201 4.201 4.334 4.201 4.245 122,570 4.2178 -2.06%
2007-11-20 0 0.485 0.485 0.500 0.485 0.490 648,000 316,130 0.4879 4.289 4.289 4.422 4.289 4.334 73,271 4.3146 -2.02%
2007-11-19 0 0.495 0.495 0.500 0.495 0.500 590,000 294,700 0.4995 4.378 4.378 4.422 4.378 4.422 66,712 4.4175 1.02%
2007-11-16 0 0.490 0.490 0.500 0.490 0.500 715,000 352,375 0.4928 4.334 4.334 4.422 4.334 4.422 80,846 4.3586 -2.00%
2007-11-15 0 0.500 0.500 0.510 0.500 0.520 230,000 115,190 0.5008 4.422 4.422 4.510 4.422 4.599 26,007 4.4293 -1.96%
2007-11-14 0 0.510 0.510 0.520 0.500 0.520 1,352,000 690,670 0.5109 4.510 4.510 4.599 4.422 4.599 152,873 4.5179 2.00%
2007-11-13 0 0.500 0.500 0.510 0.495 0.510 1,222,000 612,590 0.5013 4.422 4.422 4.510 4.378 4.510 138,174 4.4335 1.01%
2007-11-12 0 0.495 0.490 0.495 0.490 0.495 723,000 355,525 0.4917 4.378 4.334 4.378 4.334 4.378 81,751 4.3489 -1.00%
2007-11-09 0 0.500 0.500 0.510 0.500 0.510 734,000 368,010 0.5014 4.422 4.422 4.510 4.422 4.510 82,995 4.4341 0.00%
2007-11-08 0 0.500 0.500 0.510 0.495 0.510 2,669,000 1,335,605 0.5004 4.422 4.422 4.510 4.378 4.510 301,789 4.4256 -3.85%
2007-11-07 0 0.520 0.520 0.530 0.500 0.530 2,809,000 1,444,480 0.5142 4.599 4.599 4.687 4.422 4.687 317,619 4.5478 1.96%
2007-11-06 0 0.510 0.510 0.520 0.490 0.510 1,180,000 592,285 0.5019 4.510 4.510 4.599 4.334 4.510 133,425 4.4391 2.00%
2007-11-05 0 0.500 0.500 0.510 0.500 0.530 1,708,000 861,780 0.5046 4.422 4.422 4.510 4.422 4.687 193,127 4.4622 -5.66%
2007-11-02 0 0.530 0.520 0.540 0.520 0.540 1,345,200 700,716 0.5209 4.687 4.599 4.776 4.599 4.776 152,104 4.6068 0.00%
2007-11-01 0 0.530 0.530 0.540 0.520 0.530 1,285,000 677,760 0.5274 4.687 4.687 4.776 4.599 4.687 145,297 4.6646 -1.85%
2007-10-31 0 0.540 0.530 0.540 0.510 0.540 1,506,000 785,930 0.5219 4.776 4.687 4.776 4.510 4.776 170,286 4.6153 1.89%
2007-10-30 0 0.530 0.520 0.530 0.510 0.530 772,000 403,050 0.5221 4.687 4.599 4.687 4.510 4.687 87,292 4.6173 -1.85%
2007-10-29 0 0.540 0.520 0.540 0.520 0.540 1,387,000 735,220 0.5301 4.776 4.599 4.776 4.599 4.776 156,831 4.6880 0.00%
2007-10-26 0 0.540 0.520 0.540 0.520 0.540 476,000 248,820 0.5227 4.776 4.599 4.776 4.599 4.776 53,822 4.6230 0.00%
2007-10-25 0 0.540 0.530 0.540 0.510 0.540 371,000 190,440 0.5133 4.776 4.687 4.776 4.510 4.776 41,950 4.5397 3.85%
2007-10-24 0 0.520 0.510 0.520 0.510 0.530 321,000 167,120 0.5206 4.599 4.510 4.599 4.510 4.687 36,296 4.6044 -3.70%
2007-10-23 0 0.540 0.520 0.540 0.510 0.540 1,085,000 565,320 0.5210 4.776 4.599 4.776 4.510 4.776 122,683 4.6080 1.89%
2007-10-22 0 0.530 0.520 0.530 0.500 0.530 594,000 304,780 0.5131 4.687 4.599 4.687 4.422 4.687 67,165 4.5378 0.00%
2007-10-18 0 0.530 0.510 0.530 0.520 0.540 703,000 367,720 0.5231 4.687 4.510 4.687 4.599 4.776 79,490 4.6260 0.00%
2007-10-17 0 0.530 0.520 0.530 0.520 0.550 1,064,000 566,060 0.5320 4.687 4.599 4.687 4.599 4.864 120,309 4.7051 -3.64%
2007-10-16 0 0.550 0.540 0.550 0.530 0.560 1,399,000 756,370 0.5407 4.864 4.776 4.864 4.687 4.953 158,188 4.7815 0.00%
2007-10-15 0 0.550 0.540 0.550 0.520 0.550 883,000 473,910 0.5367 4.864 4.776 4.864 4.599 4.864 99,843 4.7466 0.00%
2007-10-12 0 0.550 0.540 0.550 0.540 0.560 439,000 238,770 0.5439 4.864 4.776 4.864 4.776 4.953 49,639 4.8102 -1.79%
2007-10-11 0 0.560 0.550 0.560 0.550 0.570 203,000 111,790 0.5507 4.953 4.864 4.953 4.864 5.041 22,954 4.8703 1.82%
2007-10-10 0 0.550 0.540 0.550 0.540 0.550 1,080,000 592,770 0.5489 4.864 4.776 4.864 4.776 4.864 122,118 4.8541 0.00%
2007-10-09 0 0.550 0.540 0.550 0.540 0.670 393,000 214,970 0.5470 4.864 4.776 4.864 4.776 5.925 44,437 4.8376 0.00%
2007-10-08 0 0.550 0.540 0.550 0.540 0.560 559,000 306,250 0.5479 4.864 4.776 4.864 4.776 4.953 63,207 4.8452 -3.51%
2007-10-05 0 0.570 0.560 0.570 0.550 0.620 3,269,000 1,834,100 0.5611 5.041 4.953 5.041 4.864 5.483 369,632 4.9620 5.56%
2007-10-04 0 0.540 0.520 0.540 0.520 0.540 214,000 112,440 0.5254 4.776 4.599 4.776 4.599 4.776 24,197 4.6468 0.00%
2007-10-03 0 0.540 0.530 0.540 0.530 0.550 247,000 133,540 0.5406 4.776 4.687 4.776 4.687 4.864 27,929 4.7814 0.00%
2007-10-02 0 0.540 0.540 0.550 0.530 0.560 456,000 246,310 0.5402 4.776 4.776 4.864 4.687 4.953 51,561 4.7771 -1.82%
2007-09-28 0 0.550 0.540 0.550 0.540 0.560 352,000 190,110 0.5401 4.864 4.776 4.864 4.776 4.953 39,801 4.7765 1.85%
2007-09-27 0 0.540 0.540 0.550 0.540 0.550 681,000 371,690 0.5458 4.776 4.776 4.864 4.776 4.864 77,002 4.8270 -1.82%
2007-09-25 0 0.550 0.530 0.550 0.530 0.550 353,000 190,390 0.5393 4.864 4.687 4.864 4.687 4.864 39,914 4.7700 0.00%
2007-09-24 0 0.550 0.540 0.550 0.540 0.550 366,000 200,170 0.5469 4.864 4.776 4.864 4.776 4.864 41,384 4.8369 -1.79%
2007-09-21 0 0.560 0.550 0.560 0.550 0.560 382,000 210,320 0.5506 4.953 4.864 4.953 4.864 4.953 43,193 4.8693 0.00%
2007-09-20 0 0.560 0.550 0.560 0.560 0.680 1,481,000 837,040 0.5652 4.953 4.864 4.953 4.953 6.014 167,460 4.9985 0.00%
2007-09-19 0 0.560 0.550 0.560 0.530 0.590 1,134,000 627,040 0.5529 4.953 4.864 4.953 4.687 5.218 128,224 4.8902 0.00%
2007-09-18 0 0.560 0.550 0.560 0.540 0.560 249,000 137,060 0.5504 4.953 4.864 4.953 4.776 4.953 28,155 4.8681 1.82%
2007-09-17 0 0.550 0.550 0.570 0.550 0.580 687,000 383,750 0.5586 4.864 4.864 5.041 4.864 5.129 77,680 4.9401 -1.79%
2007-09-14 0 0.560 0.560 0.580 0.560 0.570 419,000 236,160 0.5636 4.953 4.953 5.129 4.953 5.041 47,377 4.9847 0.00%
2007-09-13 0 0.560 0.560 0.570 0.560 0.570 171,000 95,960 0.5612 4.953 4.953 5.041 4.953 5.041 19,335 4.9629 0.00%
2007-09-12 0 0.560 0.560 0.570 0.560 0.580 538,000 308,540 0.5735 4.953 4.953 5.041 4.953 5.129 60,833 5.0719 0.00%
2007-09-11 0 0.560 0.560 0.570 0.560 0.570 342,000 192,030 0.5615 4.953 4.953 5.041 4.953 5.041 38,671 4.9658 0.00%
2007-09-10 0 0.560 0.560 0.580 0.560 0.600 3,778,000 2,126,070 0.5628 4.953 4.953 5.129 4.953 5.306 427,186 4.9769 -1.75%
2007-09-07 0 0.570 0.560 0.580 0.560 0.580 394,000 220,920 0.5607 5.041 4.953 5.129 4.953 5.129 44,550 4.9589 0.00%
2007-09-06 0 0.570 0.560 0.570 0.550 0.570 644,000 365,980 0.5683 5.041 4.953 5.041 4.864 5.041 72,818 5.0259 0.00%
2007-09-05 0 0.570 0.560 0.570 0.550 0.660 2,850,000 1,590,760 0.5582 5.041 4.953 5.041 4.864 5.837 322,255 4.9363 1.79%
2007-09-04 0 0.560 0.540 0.560 0.540 0.560 31,000 16,760 0.5406 4.953 4.776 4.953 4.776 4.953 3,505 4.7814 0.00%
2007-09-03 0 0.560 0.550 0.560 0.540 0.560 92,000 50,510 0.5490 4.953 4.864 4.953 4.776 4.953 10,403 4.8555 1.82%
2007-08-31 0 0.550 0.540 0.550 0.540 0.700 526,000 291,140 0.5535 4.864 4.776 4.864 4.776 6.191 59,476 4.8951 -1.79%
2007-08-30 0 0.560 0.550 0.560 0.530 0.570 581,200 320,470 0.5514 4.953 4.864 4.953 4.687 5.041 65,717 4.8765 0.00%
2007-08-29 0 0.560 0.540 0.560 0.520 0.700 420,000 224,860 0.5354 4.953 4.776 4.953 4.599 6.191 47,490 4.7349 0.00%
2007-08-28 0 0.560 0.550 0.560 0.520 0.570 1,081,000 594,500 0.5500 4.953 4.864 4.953 4.599 5.041 122,231 4.8637 0.00%
2007-08-27 0 0.560 0.550 0.560 0.550 0.720 807,000 450,240 0.5579 4.953 4.864 4.953 4.864 6.368 91,249 4.9342 1.82%
2007-08-24 0 0.550 0.530 0.550 0.550 0.550 50,000 27,500 0.5500 4.864 4.687 4.864 4.864 4.864 5,654 4.8642 0.00%
2007-08-23 0 0.550 0.540 0.550 0.530 0.550 537,000 290,500 0.5410 4.864 4.776 4.864 4.687 4.864 60,720 4.7843 1.85%
2007-08-22 0 0.540 0.520 0.540 0.510 0.540 380,000 196,650 0.5175 4.776 4.599 4.776 4.510 4.776 42,967 4.5767 1.89%
2007-08-21 0 0.530 0.510 0.530 0.520 0.540 433,000 229,570 0.5302 4.687 4.510 4.687 4.599 4.776 48,960 4.6889 0.00%
2007-08-20 0 0.530 0.510 0.530 0.500 0.530 220,000 112,850 0.5130 4.687 4.510 4.687 4.422 4.687 24,876 4.5365 6.00%
2007-08-17 0 0.500 0.495 0.500 0.490 0.630 852,000 427,730 0.5020 4.422 4.378 4.422 4.334 5.572 96,337 4.4399 -3.85%
2007-08-16 0 0.520 0.520 0.530 0.520 0.540 424,000 221,440 0.5223 4.599 4.599 4.687 4.599 4.776 47,943 4.6189 -8.77%
2007-08-15 0 0.570 0.550 0.570 0.540 0.570 635,000 343,070 0.5403 5.041 4.864 5.041 4.776 5.041 71,801 4.7781 0.00%
2007-08-14 0 0.570 0.550 0.570 0.530 0.570 403,000 222,510 0.5521 5.041 4.864 5.041 4.687 5.041 45,568 4.8830 3.64%
2007-08-13 0 0.550 0.540 0.550 0.530 0.550 1,061,000 572,990 0.5400 4.864 4.776 4.864 4.687 4.864 119,969 4.7761 3.77%
2007-08-10 0 0.530 0.530 0.550 0.520 0.550 503,000 269,180 0.5351 4.687 4.687 4.864 4.599 4.864 56,875 4.7328 -7.02%
2007-08-09 0 0.570 0.560 0.570 0.560 0.580 403,000 227,600 0.5648 5.041 4.953 5.041 4.953 5.129 45,568 4.9947 1.79%
2007-08-08 0 0.560 0.560 0.580 0.550 0.580 503,000 282,470 0.5616 4.953 4.953 5.129 4.864 5.129 56,875 4.9665 1.82%
2007-08-07 0 0.550 0.540 0.550 0.540 0.580 1,294,000 727,970 0.5626 4.864 4.776 4.864 4.776 5.129 146,315 4.9754 -6.78%
2007-08-06 0 0.590 0.570 0.590 0.570 0.590 434,000 250,390 0.5769 5.218 5.041 5.218 5.041 5.218 49,073 5.1024 -1.67%
2007-08-03 0 0.600 0.590 0.600 0.580 0.600 240,243 141,531 0.5891 5.306 5.218 5.306 5.129 5.306 27,165 5.2101 1.69%
2007-08-02 0 0.590 0.580 0.600 0.580 0.610 1,223,000 725,500 0.5932 5.218 5.129 5.306 5.129 5.395 138,287 5.2463 -1.67%
2007-08-01 0 0.600 0.590 0.600 0.590 0.620 1,069,000 639,490 0.5982 5.306 5.218 5.306 5.218 5.483 120,874 5.2906 -3.23%
2007-07-31 0 0.620 0.610 0.620 0.610 0.630 449,000 275,420 0.6134 5.483 5.395 5.483 5.395 5.572 50,769 5.4249 0.00%
2007-07-30 0 0.620 0.590 0.620 0.590 0.620 3,096,000 1,874,510 0.6055 5.483 5.218 5.483 5.218 5.483 350,071 5.3547 1.64%
2007-07-27 0 0.610 0.600 0.610 0.600 0.620 1,856,000 1,123,630 0.6054 5.395 5.306 5.395 5.306 5.483 209,862 5.3541 -1.61%
2007-07-26 0 0.620 0.610 0.620 0.610 0.640 3,448,000 2,140,210 0.6207 5.483 5.395 5.483 5.395 5.660 389,872 5.4895 3.33%
2007-07-25 0 0.600 0.600 0.610 0.600 0.610 388,000 235,570 0.6071 5.306 5.306 5.395 5.306 5.395 43,872 5.3695 -1.64%
2007-07-24 0 0.610 0.610 0.620 0.600 0.620 799,000 488,430 0.6113 5.395 5.395 5.483 5.306 5.483 90,344 5.4063 0.00%
2007-07-23 0 0.610 0.610 0.620 0.590 0.630 3,496,000 2,134,440 0.6105 5.395 5.395 5.483 5.218 5.572 395,300 5.3996 1.67%
2007-07-20 0 0.600 0.590 0.600 0.590 0.610 917,000 544,480 0.5938 5.306 5.218 5.306 5.218 5.395 103,687 5.2512 -1.64%
2007-07-19 0 0.610 0.580 0.610 0.570 0.610 1,796,000 1,058,480 0.5894 5.395 5.129 5.395 5.041 5.395 203,077 5.2122 3.39%
2007-07-18 0 0.590 0.570 0.590 0.580 0.610 935,000 544,090 0.5819 5.218 5.041 5.218 5.129 5.395 105,722 5.1464 0.00%
2007-07-17 0 0.590 0.580 0.590 0.580 0.610 991,000 581,130 0.5864 5.218 5.129 5.218 5.129 5.395 112,054 5.1861 0.00%
2007-07-16 0 0.590 0.580 0.590 0.590 0.610 604,000 360,090 0.5962 5.218 5.129 5.218 5.218 5.395 68,295 5.2725 -1.67%
2007-07-13 0 0.600 0.590 0.600 0.590 0.610 616,000 367,000 0.5958 5.306 5.218 5.306 5.218 5.395 69,652 5.2690 -1.64%
2007-07-12 0 0.610 0.590 0.610 0.600 0.610 617,000 371,330 0.6018 5.395 5.218 5.395 5.306 5.395 69,765 5.3226 0.00%
2007-07-11 0 0.610 0.600 0.610 0.590 0.610 1,194,000 716,470 0.6001 5.395 5.306 5.395 5.218 5.395 135,008 5.3069 3.39%
2007-07-10 0 0.590 0.590 0.600 0.590 0.600 1,244,000 736,370 0.5919 5.218 5.218 5.306 5.218 5.306 140,662 5.2350 -1.67%
2007-07-09 0 0.600 0.590 0.600 0.590 0.610 1,862,000 1,117,740 0.6003 5.306 5.218 5.306 5.218 5.395 210,540 5.3089 0.00%
2007-07-06 0 0.600 0.590 0.600 0.590 0.600 880,000 524,340 0.5958 5.306 5.218 5.306 5.218 5.306 99,503 5.2696 0.00%
2007-07-05 0 0.600 0.600 0.610 0.580 0.600 938,000 556,400 0.5932 5.306 5.306 5.395 5.129 5.306 106,061 5.2460 1.69%
2007-07-04 0 0.590 0.590 0.600 0.580 0.610 770,000 451,850 0.5868 5.218 5.218 5.306 5.129 5.395 87,065 5.1898 -1.67%
2007-07-03 0 0.600 0.590 0.600 0.580 0.600 412,000 246,380 0.5980 5.306 5.218 5.306 5.129 5.306 46,586 5.2888 -1.64%
2007-06-29 0 0.610 0.580 0.610 0.560 0.610 214,000 124,940 0.5838 5.395 5.129 5.395 4.953 5.395 24,197 5.1634 0.00%
2007-06-28 0 0.610 0.610 0.620 0.600 0.610 600,000 360,010 0.6000 5.395 5.395 5.483 5.306 5.395 67,843 5.3065 1.67%
2007-06-27 0 0.600 0.600 0.610 0.600 0.610 184,000 111,840 0.6078 5.306 5.306 5.395 5.306 5.395 20,805 5.3756 -3.23%
2007-06-26 0 0.620 0.610 0.620 0.610 0.620 520,000 320,400 0.6162 5.483 5.395 5.483 5.395 5.483 58,797 5.4492 0.00%
2007-06-25 0 0.620 0.600 0.620 0.600 0.630 843,000 513,260 0.6088 5.483 5.306 5.483 5.306 5.572 95,320 5.3846 1.64%
2007-06-22 0 0.610 0.600 0.610 0.600 0.620 1,357,000 822,010 0.6058 5.395 5.306 5.395 5.306 5.483 153,439 5.3573 1.67%
2007-06-21 0 0.600 0.600 0.610 0.600 0.620 1,424,000 868,600 0.6100 5.306 5.306 5.395 5.306 5.483 161,014 5.3945 -4.76%
2007-06-20 0 0.630 0.620 0.630 0.610 0.640 1,136,000 702,910 0.6188 5.572 5.483 5.572 5.395 5.660 128,450 5.4723 0.00%
2007-06-18 0 0.630 0.620 0.630 0.610 0.650 1,984,000 1,245,550 0.6278 5.572 5.483 5.572 5.395 5.749 224,335 5.5522 -3.08%
2007-06-15 0 0.650 0.630 0.640 0.640 0.660 2,208,000 1,431,140 0.6482 5.749 5.572 5.660 5.660 5.837 249,663 5.7323 -1.52%
2007-06-14 0 0.660 0.650 0.660 0.650 0.680 3,038,000 2,002,410 0.6591 5.837 5.749 5.837 5.749 6.014 343,513 5.8292 -1.49%
2007-06-13 0 0.670 0.660 0.670 0.650 0.670 3,581,000 2,363,280 0.6599 5.925 5.837 5.925 5.749 5.925 404,911 5.8365 0.00%
2007-06-12 0 0.670 0.670 0.680 0.650 0.680 3,254,000 2,161,340 0.6642 5.925 5.925 6.014 5.749 6.014 367,936 5.8742 1.52%
2007-06-11 0 0.660 0.660 0.670 0.660 0.680 3,546,000 2,375,540 0.6699 5.837 5.837 5.925 5.837 6.014 400,953 5.9247 0.00%
2007-06-08 0 0.660 0.650 0.660 0.640 0.660 2,831,000 1,848,280 0.6529 5.837 5.749 5.837 5.660 5.837 320,107 5.7739 -1.49%
2007-06-07 0 0.670 0.660 0.670 0.650 0.680 7,299,000 4,826,610 0.6613 5.925 5.837 5.925 5.749 6.014 825,312 5.8482 3.08%
2007-06-06 0 0.650 0.640 0.650 0.630 0.670 8,540,000 5,582,650 0.6537 5.749 5.660 5.749 5.572 5.925 965,635 5.7813 3.17%
2007-06-05 0 0.630 0.620 0.630 0.610 0.650 3,702,000 2,306,970 0.6232 5.572 5.483 5.572 5.395 5.749 418,592 5.5113 -1.56%
2007-06-04 0 0.640 0.640 0.650 0.640 0.660 10,293,000 6,667,390 0.6478 5.660 5.660 5.749 5.660 5.837 1,163,850 5.7287 3.23%
2007-06-01 0 0.620 0.620 0.630 0.620 0.650 15,489,000 9,800,650 0.6327 5.483 5.483 5.572 5.483 5.749 1,751,372 5.5960 5.08%
2007-05-31 0 0.590 0.580 0.590 0.580 0.590 1,782,000 1,035,020 0.5808 5.218 5.129 5.218 5.129 5.218 201,494 5.1367 3.51%
2007-05-30 0 0.570 0.560 0.570 0.550 0.580 1,757,000 977,230 0.5562 5.041 4.953 5.041 4.864 5.129 198,667 4.9189 -1.72%
2007-05-29 0 0.580 0.560 0.580 0.570 0.590 1,725,000 1,000,440 0.5800 5.129 4.953 5.129 5.041 5.218 195,049 5.1292 0.00%
2007-05-28 0 0.580 0.570 0.580 0.540 0.590 7,165,000 4,095,180 0.5716 5.129 5.041 5.129 4.776 5.218 810,161 5.0548 7.41%
2007-05-25 0 0.540 0.540 0.560 0.530 0.560 2,771,000 1,507,680 0.5441 4.776 4.776 4.953 4.687 4.953 313,322 4.8119 -3.57%
2007-05-23 0 0.560 0.550 0.560 0.540 0.560 3,303,000 1,817,970 0.5504 4.953 4.864 4.953 4.776 4.953 373,477 4.8677 1.82%
2007-05-22 0 0.550 0.530 0.550 0.530 0.550 1,157,000 617,520 0.5337 4.864 4.687 4.864 4.687 4.864 130,824 4.7202 3.77%
2007-05-21 0 0.530 0.530 0.550 0.530 0.540 1,410,000 747,320 0.5300 4.687 4.687 4.864 4.687 4.776 159,431 4.6874 -3.64%
2007-05-18 0 0.550 0.530 0.550 0.540 0.550 811,000 439,240 0.5416 4.864 4.687 4.864 4.776 4.864 91,701 4.7899 1.85%
2007-05-17 0 0.540 0.540 0.550 0.530 0.550 2,427,000 1,316,850 0.5426 4.776 4.776 4.864 4.687 4.864 274,426 4.7986 1.89%
2007-05-16 0 0.530 0.530 0.540 0.520 0.530 1,564,000 826,080 0.5282 4.687 4.687 4.776 4.599 4.687 176,845 4.6712 0.00%
2007-05-15 0 0.530 0.530 0.540 0.530 0.540 1,461,000 777,430 0.5321 4.687 4.687 4.776 4.687 4.776 165,198 4.7060 -1.85%
2007-05-14 0 0.540 0.540 0.550 0.540 0.550 749,000 406,850 0.5432 4.776 4.776 4.864 4.776 4.864 84,691 4.8039 0.00%
2007-05-11 0 0.540 0.540 0.550 0.530 0.550 391,000 212,030 0.5423 4.776 4.776 4.864 4.687 4.864 44,211 4.7959 0.00%
2007-05-10 0 0.540 0.540 0.550 0.530 0.540 450,000 242,500 0.5389 4.776 4.776 4.864 4.687 4.776 50,882 4.7659 0.00%
2007-05-09 0 0.540 0.540 0.550 0.540 0.550 591,000 319,170 0.5401 4.776 4.776 4.864 4.776 4.864 66,826 4.7762 0.00%
2007-05-08 0 0.540 0.530 0.540 0.540 0.550 452,000 244,120 0.5401 4.776 4.687 4.776 4.776 4.864 51,109 4.7765 -1.82%
2007-05-07 0 0.550 0.540 0.550 0.540 0.560 650,000 354,900 0.5460 4.864 4.776 4.864 4.776 4.953 73,497 4.8288 0.00%
2007-05-04 0 0.550 0.540 0.550 0.540 0.550 1,103,000 604,470 0.5480 4.864 4.776 4.864 4.776 4.864 124,718 4.8467 3.77%
2007-05-03 0 0.530 0.530 0.540 0.530 0.540 632,000 339,760 0.5376 4.687 4.687 4.776 4.687 4.776 71,461 4.7544 -1.85%
2007-05-02 0 0.540 0.530 0.550 0.530 0.540 1,130,776 609,358 0.5389 4.776 4.687 4.864 4.687 4.776 127,859 4.7659 1.89%
2007-04-30 0 0.530 0.530 0.540 0.530 0.530 785,000 416,050 0.5300 4.687 4.687 4.776 4.687 4.687 88,761 4.6873 1.92%
2007-04-27 0 0.520 0.520 0.540 0.520 0.530 648,000 340,660 0.5257 4.599 4.599 4.776 4.599 4.687 73,271 4.6493 0.00%
2007-04-26 0 0.520 0.510 0.520 0.510 0.520 1,148,000 593,960 0.5174 4.599 4.510 4.599 4.510 4.599 129,807 4.5757 1.96%
2007-04-25 0 0.510 0.520 0.530 0.510 0.520 1,048,000 542,860 0.5180 4.510 4.599 4.687 4.510 4.599 118,499 4.5811 -1.92%
2007-04-24 0 0.520 0.510 0.520 0.510 0.520 839,000 432,850 0.5159 4.599 4.510 4.599 4.510 4.599 94,867 4.5627 0.00%
2007-04-23 0 0.520 0.520 0.530 0.500 0.530 3,512,000 1,836,730 0.5230 4.599 4.599 4.687 4.422 4.687 397,109 4.6253 -3.70%
2007-04-20 0 0.540 0.540 0.550 0.530 0.540 660,000 355,880 0.5392 4.776 4.776 4.864 4.687 4.776 74,627 4.7688 0.00%
2007-04-19 0 0.540 0.530 0.550 0.520 0.540 1,633,000 865,550 0.5300 4.776 4.687 4.864 4.599 4.776 184,647 4.6876 0.00%
2007-04-18 0 0.540 0.530 0.550 0.520 0.570 3,809,000 2,058,740 0.5405 4.776 4.687 4.864 4.599 5.041 430,691 4.7801 -6.90%
2007-04-17 0 0.580 0.570 0.580 0.570 0.590 1,648,000 963,760 0.5848 5.129 5.041 5.129 5.041 5.218 186,343 5.1720 0.00%
2007-04-16 0 0.580 0.570 0.590 0.560 0.590 2,746,000 1,583,980 0.5768 5.129 5.041 5.218 4.953 5.218 310,496 5.1015 3.57%
2007-04-13 0 0.560 0.550 0.560 0.540 0.560 1,325,000 728,350 0.5497 4.953 4.864 4.953 4.776 4.953 149,820 4.8615 3.70%
2007-04-12 0 0.540 0.540 0.550 0.530 0.540 253,000 135,820 0.5368 4.776 4.776 4.864 4.687 4.776 28,607 4.7478 1.89%
2007-04-11 0 0.530 0.520 0.530 0.530 0.540 998,000 530,390 0.5315 4.687 4.599 4.687 4.687 4.776 112,846 4.7001 -1.85%
2007-04-10 0 0.540 0.530 0.540 0.540 0.550 506,000 274,740 0.5430 4.776 4.687 4.776 4.776 4.864 57,214 4.8019 0.00%
2007-04-04 0 0.540 0.530 0.540 0.530 0.540 377,260 203,440 0.5393 4.776 4.687 4.776 4.687 4.776 42,658 4.7691 1.89%
2007-04-03 0 0.530 0.530 0.540 0.530 0.540 208,000 111,860 0.5378 4.687 4.687 4.776 4.687 4.776 23,519 4.7562 0.00%
2007-04-02 0 0.530 0.530 0.540 0.530 0.530 215,000 113,950 0.5300 4.687 4.687 4.776 4.687 4.687 24,310 4.6873 0.00%
2007-03-30 0 0.530 0.520 0.540 0.530 0.530 222,000 117,660 0.5300 4.687 4.599 4.776 4.687 4.687 25,102 4.6873 -1.85%
2007-03-29 0 0.540 0.530 0.550 0.520 0.540 580,000 309,100 0.5329 4.776 4.687 4.864 4.599 4.776 65,582 4.7132 3.85%
2007-03-28 0 0.520 0.520 0.530 0.510 0.520 340,000 176,500 0.5191 4.599 4.599 4.687 4.510 4.599 38,444 4.5910 0.00%
2007-03-27 0 0.520 0.520 0.530 0.520 0.520 604,000 314,080 0.5200 4.599 4.599 4.687 4.599 4.599 68,295 4.5988 1.96%
2007-03-26 0 0.510 0.510 0.530 0.510 0.520 640,000 329,180 0.5143 4.510 4.510 4.687 4.510 4.599 72,366 4.5488 -3.77%
2007-03-23 0 0.530 0.520 0.530 0.520 0.530 536,000 278,780 0.5201 4.687 4.599 4.687 4.599 4.687 60,607 4.5998 0.00%
2007-03-22 0 0.530 0.530 0.540 0.520 0.530 490,000 259,250 0.5291 4.687 4.687 4.776 4.599 4.687 55,405 4.6792 1.92%
2007-03-21 0 0.520 0.520 0.530 0.520 0.520 409,000 212,680 0.5200 4.599 4.599 4.687 4.599 4.599 46,246 4.5988 0.00%
2007-03-20 0 0.520 0.520 0.530 0.520 0.520 200,000 104,000 0.5200 4.599 4.599 4.687 4.599 4.599 22,614 4.5988 0.00%
2007-03-19 0 0.520 0.520 0.530 0.510 0.520 240,000 124,100 0.5171 4.599 4.599 4.687 4.510 4.599 27,137 4.5730 -1.89%
2007-03-16 0 0.530 0.520 0.530 0.520 0.530 378,000 197,840 0.5234 4.687 4.599 4.687 4.599 4.687 42,741 4.6288 0.00%
2007-03-15 0 0.530 0.510 0.530 0.510 0.530 592,000 306,830 0.5183 4.687 4.510 4.687 4.510 4.687 66,939 4.5838 3.92%
2007-03-14 0 0.510 0.510 0.520 0.500 0.520 1,780,000 907,200 0.5097 4.510 4.510 4.599 4.422 4.599 201,268 4.5074 -3.77%
2007-03-13 0 0.530 0.520 0.530 0.530 0.540 698,000 371,000 0.5315 4.687 4.599 4.687 4.687 4.776 78,924 4.7007 -1.85%
2007-03-12 0 0.540 0.530 0.550 0.530 0.540 747,000 400,510 0.5362 4.776 4.687 4.864 4.687 4.776 84,465 4.7417 1.89%
2007-03-09 0 0.530 0.520 0.530 0.520 0.530 430,000 224,800 0.5228 4.687 4.599 4.687 4.599 4.687 48,621 4.6235 0.00%
2007-03-08 0 0.530 0.510 0.530 0.510 0.540 2,387,000 1,258,750 0.5273 4.687 4.510 4.687 4.510 4.776 269,903 4.6637 0.00%
2007-03-07 0 0.530 0.520 0.530 0.520 0.550 1,331,000 719,650 0.5407 4.687 4.599 4.687 4.599 4.864 150,499 4.7818 -1.85%
2007-03-06 0 0.540 0.530 0.540 0.530 0.550 4,589,714 2,446,618 0.5331 4.776 4.687 4.776 4.687 4.864 518,968 4.7144 3.85%
2007-03-05 0 0.520 0.510 0.520 0.520 0.560 4,719,000 2,502,760 0.5304 4.599 4.510 4.599 4.599 4.953 533,587 4.6904 -8.77%
2007-03-02 0 0.570 0.570 0.580 0.570 0.620 9,380,000 5,644,800 0.6018 5.041 5.041 5.129 5.041 5.483 1,060,615 5.3222 -6.56%
2007-03-01 0 0.610 0.590 0.610 0.580 0.610 3,638,000 2,146,530 0.5900 5.395 5.218 5.395 5.129 5.395 411,356 5.2182 5.17%
2007-02-28 0 0.580 0.570 0.580 0.520 0.660 5,159,000 2,986,210 0.5788 5.129 5.041 5.129 4.599 5.837 583,338 5.1192 1.75%
2007-02-27 0 0.570 0.560 0.570 0.560 0.590 1,888,000 1,079,360 0.5717 5.041 4.953 5.041 4.953 5.218 213,480 5.0560 -1.72%
2007-02-26 0 0.580 0.570 0.580 0.560 0.590 3,371,000 1,959,890 0.5814 5.129 5.041 5.129 4.953 5.218 381,166 5.1418 3.57%
2007-02-23 0 0.560 0.550 0.560 0.550 0.570 1,374,000 773,740 0.5631 4.953 4.864 4.953 4.864 5.041 155,361 4.9803 0.00%
2007-02-22 0 0.560 0.550 0.560 0.550 0.560 1,320,000 733,070 0.5554 4.953 4.864 4.953 4.864 4.953 149,255 4.9115 3.70%
2007-02-21 0 0.540 0.530 0.550 0.540 0.550 577,000 311,730 0.5403 4.776 4.687 4.864 4.776 4.864 65,243 4.7780 0.00%
2007-02-16 0 0.540 0.540 0.560 0.540 0.560 2,669,000 1,468,200 0.5501 4.776 4.776 4.953 4.776 4.953 301,789 4.8650 -1.82%
2007-02-15 0 0.550 0.550 0.560 0.540 0.560 478,000 262,090 0.5483 4.864 4.864 4.953 4.776 4.953 54,048 4.8492 0.00%
2007-02-14 0 0.550 0.540 0.550 0.550 0.570 3,575,000 1,968,820 0.5507 4.864 4.776 4.864 4.864 5.041 404,232 4.8705 0.00%
2007-02-13 0 0.550 0.530 0.550 0.540 0.560 718,000 393,200 0.5476 4.864 4.687 4.864 4.776 4.953 81,186 4.8432 -1.79%
2007-02-12 0 0.560 0.550 0.560 0.560 0.570 1,530,000 858,500 0.5611 4.953 4.864 4.953 4.953 5.041 173,000 4.9624 1.82%
2007-02-09 0 0.550 0.550 0.560 0.540 0.560 1,177,000 645,450 0.5484 4.864 4.864 4.953 4.776 4.953 133,086 4.8499 1.85%
2007-02-08 0 0.540 0.530 0.540 0.530 0.550 3,549,000 1,853,400 0.5222 4.776 4.687 4.776 4.687 4.864 401,292 4.6186 0.00%
2007-02-07 0 0.540 0.530 0.540 0.520 0.550 3,602,000 1,930,710 0.5360 4.776 4.687 4.776 4.599 4.864 407,285 4.7404 1.89%
2007-02-06 0 0.530 0.520 0.530 0.520 0.530 1,687,000 893,550 0.5297 4.687 4.599 4.687 4.599 4.687 190,752 4.6843 3.92%
2007-02-05 0 0.510 0.510 0.520 0.510 0.520 110,000 57,100 0.5191 4.510 4.510 4.599 4.510 4.599 12,438 4.5908 -3.77%
2007-02-02 0 0.530 0.530 0.540 0.520 0.530 621,000 328,630 0.5292 4.687 4.687 4.776 4.599 4.687 70,218 4.6802 1.92%
2007-02-01 0 0.520 0.510 0.520 0.520 0.520 362,000 188,240 0.5200 4.599 4.510 4.599 4.599 4.599 40,932 4.5988 -1.89%
2007-01-31 0 0.530 0.520 0.530 0.520 0.540 1,241,000 656,400 0.5289 4.687 4.599 4.687 4.599 4.776 140,322 4.6778 3.92%
2007-01-30 0 0.510 0.510 0.520 0.510 0.520 160,000 81,860 0.5116 4.510 4.510 4.599 4.510 4.599 18,092 4.5248 -1.92%
2007-01-29 0 0.520 0.520 0.530 0.520 0.520 277,000 144,040 0.5200 4.599 4.599 4.687 4.599 4.599 31,321 4.5988 1.96%
2007-01-26 0 0.510 0.510 0.520 0.510 0.510 80,000 40,800 0.5100 4.510 4.510 4.599 4.510 4.510 9,046 4.5104 -1.92%
2007-01-25 0 0.520 0.520 0.530 0.520 0.520 97,000 50,440 0.5200 4.599 4.599 4.687 4.599 4.599 10,968 4.5988 0.00%
2007-01-24 0 0.520 0.510 0.530 0.520 0.550 3,227,000 1,727,250 0.5352 4.599 4.510 4.687 4.599 4.864 364,883 4.7337 -1.89%
2007-01-23 0 0.530 0.530 0.540 0.520 0.550 1,217,000 654,930 0.5382 4.687 4.687 4.776 4.599 4.864 137,609 4.7594 0.00%
2007-01-22 0 0.530 0.530 0.540 0.520 0.540 2,145,000 1,137,710 0.5304 4.687 4.687 4.776 4.599 4.776 242,539 4.6908 1.92%
2007-01-19 0 0.520 0.520 0.530 0.500 0.520 1,365,000 703,400 0.5153 4.599 4.599 4.687 4.422 4.599 154,343 4.5574 4.00%
2007-01-18 0 0.500 0.500 0.510 0.500 0.500 419,000 209,500 0.5000 4.422 4.422 4.510 4.422 4.422 47,377 4.4220 0.00%
2007-01-17 0 0.500 0.495 0.500 0.500 0.500 411,000 205,500 0.5000 4.422 4.378 4.422 4.422 4.422 46,473 4.4220 0.00%
2007-01-16 0 0.500 0.500 0.510 0.500 0.500 675,000 337,500 0.5000 4.422 4.422 4.510 4.422 4.422 76,324 4.4220 -1.96%
2007-01-15 0 0.510 0.500 0.520 0.500 0.510 360,000 182,900 0.5081 4.510 4.422 4.599 4.422 4.510 40,706 4.4932 0.00%
2007-01-12 0 0.510 0.500 0.510 0.500 0.510 370,000 185,600 0.5016 4.510 4.422 4.510 4.422 4.510 41,837 4.4363 2.00%
2007-01-11 0 0.500 0.500 0.510 0.500 0.500 260,000 130,000 0.5000 4.422 4.422 4.510 4.422 4.422 29,399 4.4220 -1.96%
2007-01-10 0 0.510 0.510 0.520 0.500 0.510 921,000 468,700 0.5089 4.510 4.510 4.599 4.422 4.510 104,139 4.5007 0.00%
2007-01-09 0 0.510 0.500 0.520 0.500 0.510 854,000 433,890 0.5081 4.510 4.422 4.599 4.422 4.510 96,563 4.4933 2.00%
2007-01-08 0 0.500 0.490 0.510 0.490 0.510 444,000 221,640 0.4992 4.422 4.334 4.510 4.334 4.510 50,204 4.4148 0.00%
2007-01-05 0 0.500 0.495 0.510 0.500 0.500 370,000 185,000 0.5000 4.422 4.378 4.510 4.422 4.422 41,837 4.4220 -1.96%
2007-01-04 0 0.510 0.495 0.510 0.500 0.510 670,000 337,800 0.5042 4.510 4.378 4.510 4.422 4.510 75,758 4.4589 -1.92%
2007-01-03 0 0.520 0.510 0.530 0.485 0.530 1,972,000 991,275 0.5027 4.599 4.510 4.687 4.289 4.687 222,978 4.4456 6.12%
2007-01-02 0 0.490 0.485 0.495 0.485 0.490 1,297,000 633,975 0.4888 4.334 4.289 4.378 4.289 4.334 146,654 4.3229 2.08%
2006-12-29 0 0.480 0.480 0.485 0.480 0.490 58,000 27,870 0.4805 4.245 4.245 4.289 4.245 4.334 6,558 4.2497 -1.03%
2006-12-28 0 0.485 0.485 0.500 0.480 0.490 1,207,000 585,460 0.4851 4.289 4.289 4.422 4.245 4.334 136,478 4.2898 -1.02%
2006-12-27 0 0.490 0.485 0.500 0.490 0.510 576,000 286,910 0.4981 4.334 4.289 4.422 4.334 4.510 65,129 4.4052 -2.00%
2006-12-22 0 0.500 0.490 0.500 0.480 0.500 494,000 240,190 0.4862 4.422 4.334 4.422 4.245 4.422 55,858 4.3000 4.17%
2006-12-21 0 0.480 0.480 0.485 0.475 0.480 350,000 167,750 0.4793 4.245 4.245 4.289 4.201 4.245 39,575 4.2388 0.00%
2006-12-20 0 0.480 0.480 0.490 0.480 0.480 232,000 111,360 0.4800 4.245 4.245 4.334 4.245 4.245 26,233 4.2451 0.00%
2006-12-19 0 0.480 0.480 0.490 0.480 0.480 210,000 100,800 0.4800 4.245 4.245 4.334 4.245 4.245 23,745 4.2451 -2.04%
2006-12-18 0 0.490 0.480 0.490 0.475 0.490 770,000 371,110 0.4820 4.334 4.245 4.334 4.201 4.334 87,065 4.2624 0.00%
2006-12-15 0 0.490 0.490 0.495 0.485 0.485 18,000 8,730 0.4850 4.334 4.334 4.378 4.289 4.289 2,035 4.2893 -1.01%
2006-12-14 0 0.495 0.495 0.500 0.495 0.495 75,000 37,125 0.4950 4.378 4.378 4.422 4.378 4.378 8,480 4.3777 0.00%
2006-12-13 0 0.495 0.495 0.510 0.485 0.490 1,188,000 579,765 0.4880 4.378 4.378 4.510 4.289 4.334 134,329 4.3160 -1.00%
2006-12-12 0 0.500 0.490 0.500 0.500 0.510 450,000 226,200 0.5027 4.422 4.334 4.422 4.422 4.510 50,882 4.4455 0.00%
2006-12-11 0 0.500 0.500 0.510 0.500 0.510 718,000 365,880 0.5096 4.422 4.422 4.510 4.422 4.510 81,186 4.5067 0.00%
2006-12-08 0 0.500 0.490 0.500 0.490 0.500 242,000 120,330 0.4972 4.422 4.334 4.422 4.334 4.422 27,363 4.3975 1.01%
2006-12-07 0 0.495 0.495 0.500 0.495 0.495 464,000 229,430 0.4945 4.378 4.378 4.422 4.378 4.378 52,465 4.3730 1.02%
2006-12-06 0 0.490 0.485 0.490 0.490 0.495 529,000 259,745 0.4910 4.334 4.289 4.334 4.334 4.378 59,815 4.3425 -1.01%
2006-12-05 0 0.495 0.495 0.510 0.490 0.500 693,000 345,570 0.4987 4.378 4.378 4.510 4.334 4.422 78,359 4.4101 0.00%
2006-12-04 0 0.495 0.490 0.495 0.495 0.495 10,000 4,950 0.4950 4.378 4.334 4.378 4.378 4.378 1,131 4.3777 0.00%
2006-12-01 0 0.495 0.495 0.500 0.495 0.500 400,000 199,000 0.4975 4.378 4.378 4.422 4.378 4.422 45,229 4.3999 -1.00%
2006-11-30 0 0.500 0.500 0.510 0.485 0.510 1,583,200 797,215 0.5035 4.422 4.422 4.510 4.289 4.510 179,016 4.4533 2.04%
2006-11-29 0 0.490 0.490 0.500 0.490 0.495 424,424 207,969 0.4900 4.334 4.334 4.422 4.334 4.378 47,990 4.3335 1.03%
2006-11-28 0 0.485 0.485 0.490 0.485 0.500 1,017,000 499,105 0.4908 4.289 4.289 4.334 4.289 4.422 114,994 4.3403 -3.00%
2006-11-27 0 0.500 0.495 0.500 0.495 0.510 1,617,000 820,265 0.5073 4.422 4.378 4.422 4.378 4.510 182,837 4.4863 0.00%
2006-11-24 0 0.500 0.495 0.510 0.490 0.510 1,031,000 513,205 0.4978 4.422 4.378 4.510 4.334 4.510 116,577 4.4023 3.09%
2006-11-23 0 0.485 0.485 0.495 0.485 0.495 289,000 142,550 0.4933 4.289 4.289 4.378 4.289 4.378 32,678 4.3623 0.00%
2006-11-22 0 0.485 0.485 0.495 0.485 0.495 1,441,000 705,360 0.4895 4.289 4.289 4.378 4.289 4.378 162,937 4.3290 -1.02%
2006-11-21 0 0.490 0.485 0.510 0.490 0.490 150,000 73,500 0.4900 4.334 4.289 4.510 4.334 4.334 16,961 4.3335 -1.01%
2006-11-20 0 0.495 0.490 0.510 0.495 0.510 380,000 189,060 0.4975 4.378 4.334 4.510 4.378 4.510 42,967 4.4001 -1.00%
2006-11-17 0 0.500 0.495 0.500 0.495 0.500 1,024,000 511,675 0.4997 4.422 4.378 4.422 4.378 4.422 115,786 4.4192 0.00%
2006-11-16 0 0.500 0.500 0.510 0.495 0.510 2,293,000 1,148,680 0.5010 4.422 4.422 4.510 4.378 4.510 259,274 4.4304 -3.85%
2006-11-15 0 0.520 0.500 0.520 0.510 0.520 1,771,000 910,060 0.5139 4.599 4.422 4.599 4.510 4.599 200,250 4.5446 1.96%
2006-11-14 0 0.510 0.510 0.520 0.500 0.530 1,427,000 736,320 0.5160 4.510 4.510 4.599 4.422 4.687 161,354 4.5634 -1.92%
2006-11-13 0 0.520 0.510 0.520 0.500 0.520 1,974,996 1,009,333 0.5111 4.599 4.510 4.599 4.422 4.599 223,317 4.5197 -5.45%
2006-11-10 0 0.550 0.540 0.550 0.540 0.550 1,080,000 592,300 0.5484 4.864 4.776 4.864 4.776 4.864 122,118 4.8502 1.85%
2006-11-09 0 0.540 0.540 0.550 0.530 0.550 559,000 301,970 0.5402 4.776 4.776 4.864 4.687 4.864 63,207 4.7775 1.89%
2006-11-08 0 0.530 0.530 0.540 0.530 0.530 154,000 81,620 0.5300 4.687 4.687 4.776 4.687 4.687 17,413 4.6873 0.00%
2006-11-07 0 0.530 0.530 0.540 0.530 0.540 1,144,000 617,560 0.5398 4.687 4.687 4.776 4.687 4.776 129,354 4.7742 -1.85%
2006-11-06 0 0.540 0.530 0.540 0.510 0.540 1,047,000 554,840 0.5299 4.776 4.687 4.776 4.510 4.776 118,386 4.6867 3.85%
2006-11-03 0 0.520 0.520 0.530 0.510 0.530 410,000 213,010 0.5195 4.599 4.599 4.687 4.510 4.687 46,360 4.5947 0.00%
2006-11-02 0 0.520 0.520 0.530 0.520 0.530 580,000 303,200 0.5228 4.599 4.599 4.687 4.599 4.687 65,582 4.6232 0.00%
2006-11-01 0 0.520 0.510 0.530 0.510 0.530 958,000 495,650 0.5174 4.599 4.510 4.687 4.510 4.687 108,323 4.5757 0.00%
2006-10-31 0 0.520 0.500 0.520 0.510 0.520 31,000 15,820 0.5103 4.599 4.422 4.599 4.510 4.599 3,505 4.5133 0.00%
2006-10-27 0 0.520 0.510 0.520 0.510 0.520 796,000 406,660 0.5109 4.599 4.510 4.599 4.510 4.599 90,005 4.5182 0.00%
2006-10-26 0 0.520 0.510 0.520 0.510 0.530 1,167,000 601,670 0.5156 4.599 4.510 4.599 4.510 4.687 131,955 4.5597 0.00%
2006-10-25 0 0.520 0.510 0.530 0.520 0.520 300,000 156,000 0.5200 4.599 4.510 4.687 4.599 4.599 33,922 4.5988 0.00%
2006-10-24 0 0.520 0.520 0.530 0.520 0.530 790,000 411,300 0.5206 4.599 4.599 4.687 4.599 4.687 89,327 4.6044 0.00%
2006-10-23 0 0.520 0.520 0.530 0.520 0.520 121,000 62,920 0.5200 4.599 4.599 4.687 4.599 4.599 13,682 4.5988 0.00%
2006-10-20 0 0.520 0.520 0.530 0.520 0.530 797,000 414,940 0.5206 4.599 4.599 4.687 4.599 4.687 90,118 4.6044 0.00%
2006-10-19 0 0.520 0.510 0.520 0.520 0.520 270,000 140,400 0.5200 4.599 4.510 4.599 4.599 4.599 30,529 4.5988 0.00%
2006-10-18 0 0.520 0.510 0.520 0.510 0.520 489,000 251,020 0.5133 4.599 4.510 4.599 4.510 4.599 55,292 4.5399 0.00%
2006-10-17 0 0.520 0.520 0.530 0.520 0.520 390,000 202,800 0.5200 4.599 4.599 4.687 4.599 4.599 44,098 4.5988 0.00%
2006-10-16 0 0.520 0.520 0.530 0.520 0.520 700,000 364,000 0.5200 4.599 4.599 4.687 4.599 4.599 79,150 4.5988 0.00%
2006-10-13 0 0.520 0.520 0.530 0.520 0.530 1,220,000 635,000 0.5205 4.599 4.599 4.687 4.599 4.687 137,948 4.6032 -1.89%
2006-10-12 0 0.530 0.520 0.530 0.520 0.530 776,000 404,180 0.5209 4.687 4.599 4.687 4.599 4.687 87,744 4.6064 1.92%
2006-10-11 0 0.520 0.520 0.540 0.520 0.530 365,000 193,400 0.5299 4.599 4.599 4.776 4.599 4.687 41,271 4.6861 -1.89%
2006-10-10 0 0.530 0.520 0.540 0.520 0.530 260,000 137,600 0.5292 4.687 4.599 4.776 4.599 4.687 29,399 4.6805 1.92%
2006-10-09 0 0.520 0.520 0.530 0.520 0.520 20,000 10,400 0.5200 4.599 4.599 4.687 4.599 4.599 2,261 4.5988 0.00%
2006-10-06 0 0.520 0.520 0.530 0.520 0.530 744,000 387,680 0.5211 4.599 4.599 4.687 4.599 4.687 84,126 4.6084 -1.89%
2006-10-05 0 0.530 0.530 0.540 0.530 0.540 184,000 97,560 0.5302 4.687 4.687 4.776 4.687 4.776 20,805 4.6892 0.00%
2006-10-04 0 0.530 0.530 0.540 0.530 0.540 166,000 89,340 0.5382 4.687 4.687 4.776 4.687 4.776 18,770 4.7597 -1.85%
2006-10-03 0 0.540 0.530 0.540 0.530 0.540 130,000 69,900 0.5377 4.776 4.687 4.776 4.687 4.776 14,699 4.7553 0.00%
2006-09-29 0 0.540 0.530 0.540 0.530 0.540 239,000 126,920 0.5310 4.776 4.687 4.776 4.687 4.776 27,024 4.6965 0.00%
2006-09-28 0 0.540 0.530 0.540 0.540 0.540 300,000 162,000 0.5400 4.776 4.687 4.776 4.776 4.776 33,922 4.7757 1.89%
2006-09-27 0 0.530 0.530 0.540 0.530 0.530 50,000 26,500 0.5300 4.687 4.687 4.776 4.687 4.687 5,654 4.6873 1.92%
2006-09-26 0 0.520 0.520 0.530 0.520 0.530 727,000 378,960 0.5213 4.599 4.599 4.687 4.599 4.687 82,203 4.6100 -3.70%
2006-09-25 0 0.540 0.530 0.540 0.520 0.540 262,000 138,940 0.5303 4.776 4.687 4.776 4.599 4.776 29,625 4.6900 0.00%
2006-09-22 0 0.540 0.540 0.550 0.540 0.550 718,000 387,760 0.5401 4.776 4.776 4.864 4.776 4.864 81,186 4.7762 -1.82%
2006-09-21 0 0.550 0.540 0.550 0.540 0.570 725,000 402,850 0.5557 4.864 4.776 4.864 4.776 5.041 81,977 4.9142 1.85%
2006-09-20 0 0.540 0.540 0.550 0.540 0.540 372,333 201,047 0.5400 4.776 4.776 4.864 4.776 4.776 42,100 4.7754 -1.82%
2006-09-19 0 0.550 0.550 0.560 0.550 0.550 289,000 158,950 0.5500 4.864 4.864 4.953 4.864 4.864 32,678 4.8642 1.85%
2006-09-18 0 0.540 0.540 0.550 0.540 0.550 92,000 50,400 0.5478 4.776 4.776 4.864 4.776 4.864 10,403 4.8449 -3.57%
2006-09-15 0 0.560 0.540 0.560 0.540 0.560 251,000 138,560 0.5520 4.953 4.776 4.953 4.776 4.953 28,381 4.8821 1.82%
2006-09-14 0 0.550 0.540 0.560 0.550 0.550 180,800 99,408 0.5498 4.864 4.776 4.953 4.864 4.864 20,443 4.8626 0.00%
2006-09-13 0 0.550 0.540 0.560 0.550 0.550 80,000 44,000 0.5500 4.864 4.776 4.953 4.864 4.864 9,046 4.8642 0.00%
2006-09-12 0 0.550 0.540 0.550 - - 0 0 - 4.864 4.776 4.864 - - 0 - 0.00%
2006-09-11 0 0.550 0.540 0.560 0.550 0.550 100,000 55,000 0.5500 4.864 4.776 4.953 4.864 4.864 11,307 4.8642 1.85%
2006-09-08 0 0.540 0.540 0.560 0.540 0.550 600,000 329,750 0.5496 4.776 4.776 4.953 4.776 4.864 67,843 4.8605 -3.57%
2006-09-07 0 0.560 0.550 0.560 0.560 0.560 160,000 89,600 0.5600 4.953 4.864 4.953 4.953 4.953 18,092 4.9526 1.82%
2006-09-06 0 0.550 0.550 0.560 0.550 0.550 5,000 2,750 0.5500 4.864 4.864 4.953 4.864 4.864 565 4.8642 -3.51%
2006-09-05 0 0.570 0.550 0.570 0.560 0.570 280,000 157,350 0.5620 5.041 4.864 5.041 4.953 5.041 31,660 4.9700 1.79%
2006-09-04 0 0.560 0.560 0.570 0.550 0.570 306,000 170,710 0.5579 4.953 4.953 5.041 4.864 5.041 34,600 4.9338 -1.75%
2006-09-01 0 0.570 0.550 0.570 0.550 0.570 421,000 236,180 0.5610 5.041 4.864 5.041 4.864 5.041 47,603 4.9614 0.00%
2006-08-31 0 0.570 0.550 0.570 0.540 0.570 1,516,334 832,717 0.5492 5.041 4.864 5.041 4.776 5.041 171,455 4.8568 3.64%
2006-08-30 0 0.550 0.540 0.550 0.550 0.560 987,333 545,490 0.5525 4.864 4.776 4.864 4.864 4.953 111,640 4.8862 -3.51%
2006-08-29 0 0.570 0.560 0.570 0.560 0.570 200,000 112,510 0.5626 5.041 4.953 5.041 4.953 5.041 22,614 4.9752 0.00%
2006-08-28 0 0.570 0.560 0.570 0.550 0.580 331,000 186,080 0.5622 5.041 4.953 5.041 4.864 5.129 37,427 4.9718 -1.72%
2006-08-25 0 0.580 0.560 0.580 0.560 0.580 137,000 77,810 0.5680 5.129 4.953 5.129 4.953 5.129 15,491 5.0230 0.00%
2006-08-24 0 0.580 0.560 0.580 0.570 0.580 223,000 127,130 0.5701 5.129 4.953 5.129 5.041 5.129 25,215 5.0418 0.00%
2006-08-23 0 0.580 0.570 0.580 0.570 0.580 80,000 46,150 0.5769 5.129 5.041 5.129 5.041 5.129 9,046 5.1018 -1.69%
2006-08-22 0 0.590 0.570 0.590 0.550 0.590 716,000 408,760 0.5709 5.218 5.041 5.218 4.864 5.218 80,960 5.0489 5.36%
2006-08-21 0 0.560 0.550 0.560 0.550 0.560 2,104,000 1,160,020 0.5513 4.953 4.864 4.953 4.864 4.953 237,903 4.8760 -1.75%
2006-08-18 0 0.570 0.560 0.570 0.560 0.580 1,263,000 711,240 0.5631 5.041 4.953 5.041 4.953 5.129 142,810 4.9803 0.00%
2006-08-17 0 0.570 0.560 0.570 0.560 0.580 2,776,000 1,579,820 0.5691 5.041 4.953 5.041 4.953 5.129 313,888 5.0331 -1.72%
2006-08-16 0 0.580 0.570 0.590 0.580 0.640 5,313,000 3,194,800 0.6013 5.129 5.041 5.218 5.129 5.660 600,751 5.3180 -9.38%
2006-08-15 0 0.640 0.630 0.640 0.510 0.640 45,358,000 24,949,200 0.5501 5.660 5.572 5.660 4.510 5.660 5,128,718 4.8646 25.49%
2006-08-14 0 0.510 0.510 0.520 0.510 0.520 100,000 51,100 0.5110 4.510 4.510 4.599 4.510 4.599 11,307 4.5192 -1.92%
2006-08-11 0 0.520 0.510 0.520 0.520 0.520 142,000 73,840 0.5200 4.599 4.510 4.599 4.599 4.599 16,056 4.5988 0.00%
2006-08-10 0 0.520 0.510 0.520 - - 0 0 - 4.599 4.510 4.599 - - 0 - -1.89%
2006-08-09 0 0.530 0.510 0.530 0.500 0.530 184,000 95,400 0.5185 4.687 4.510 4.687 4.422 4.687 20,805 4.5854 3.92%
2006-08-08 0 0.510 0.510 0.520 - - 0 0 - 4.510 4.510 4.599 - - 0 - 0.00%
2006-08-07 0 0.510 0.510 0.520 0.510 0.510 169,000 86,190 0.5100 4.510 4.510 4.599 4.510 4.510 19,109 4.5104 2.00%
2006-08-04 0 0.500 0.500 0.520 0.500 0.510 359,000 181,500 0.5056 4.422 4.422 4.599 4.422 4.510 40,593 4.4712 -1.96%
2006-08-03 0 0.510 0.500 0.510 0.500 0.510 256,000 128,010 0.5000 4.510 4.422 4.510 4.422 4.510 28,946 4.4223 2.00%
2006-08-02 0 0.500 0.500 0.510 0.500 0.510 507,000 253,950 0.5009 4.422 4.422 4.510 4.422 4.510 57,327 4.4298 -1.96%
2006-08-01 0 0.510 0.500 0.510 0.500 0.510 287,000 145,170 0.5058 4.510 4.422 4.510 4.422 4.510 32,452 4.4734 0.00%
2006-07-31 0 0.510 0.510 0.520 0.510 0.520 463,000 239,330 0.5169 4.510 4.510 4.599 4.510 4.599 52,352 4.5715 -1.92%
2006-07-28 0 0.520 0.520 0.540 0.520 0.530 110,000 57,920 0.5265 4.599 4.599 4.776 4.599 4.687 12,438 4.6567 0.00%
2006-07-27 0 0.520 0.520 0.530 0.520 0.520 105,000 54,600 0.5200 4.599 4.599 4.687 4.599 4.599 11,873 4.5988 1.96%
2006-07-26 0 0.510 0.510 0.530 0.510 0.510 50,000 25,500 0.5100 4.510 4.510 4.687 4.510 4.510 5,654 4.5104 0.00%
2006-07-25 0 0.510 0.510 0.520 0.510 0.530 226,000 117,740 0.5210 4.510 4.510 4.599 4.510 4.687 25,554 4.6075 -1.92%
2006-07-24 0 0.520 0.510 0.550 - - 0 0 - 4.599 4.510 4.864 - - 0 - 0.00%
2006-07-21 0 0.520 0.510 0.530 0.520 0.520 100,000 52,000 0.5200 4.599 4.510 4.687 4.599 4.599 11,307 4.5988 -1.89%
2006-07-20 0 0.530 0.530 0.540 0.510 0.530 500,000 260,380 0.5208 4.687 4.687 4.776 4.510 4.687 56,536 4.6056 1.92%
2006-07-19 0 0.520 0.520 0.530 0.520 0.520 109,000 56,680 0.5200 4.599 4.599 4.687 4.599 4.599 12,325 4.5988 0.00%
2006-07-18 0 0.520 0.510 0.520 0.510 0.520 270,000 139,900 0.5181 4.599 4.510 4.599 4.510 4.599 30,529 4.5825 0.00%
2006-07-17 0 0.520 0.510 0.540 0.520 0.520 2,000 1,040 0.5200 4.599 4.510 4.776 4.599 4.599 226 4.5988 0.00%
2006-07-14 0 0.520 0.520 0.540 0.520 0.520 108,000 56,160 0.5200 4.599 4.599 4.776 4.599 4.599 12,212 4.5988 -3.70%
2006-07-13 0 0.540 0.530 0.540 0.530 0.540 256,000 137,190 0.5359 4.776 4.687 4.776 4.687 4.776 28,946 4.7394 1.89%
2006-07-12 0 0.530 0.530 0.550 0.520 0.530 200,000 105,970 0.5299 4.687 4.687 4.864 4.599 4.687 22,614 4.6860 -1.85%
2006-07-11 0 0.540 0.540 0.550 0.540 0.540 120,000 64,800 0.5400 4.776 4.776 4.864 4.776 4.776 13,569 4.7757 -1.82%
2006-07-10 0 0.550 0.540 0.570 0.550 0.550 120,000 66,000 0.5500 4.864 4.776 5.041 4.864 4.864 13,569 4.8642 3.77%
2006-07-07 0 0.530 0.530 0.560 0.530 0.560 555,000 310,010 0.5586 4.687 4.687 4.953 4.687 4.953 62,755 4.9400 0.00%
2006-07-06 0 0.530 0.530 0.550 0.510 0.540 114,000 61,340 0.5381 4.687 4.687 4.864 4.510 4.776 12,890 4.7587 1.92%
2006-07-05 0 0.520 0.520 0.540 0.520 0.530 150,000 79,000 0.5267 4.599 4.599 4.776 4.599 4.687 16,961 4.6578 -1.89%
2006-07-04 0 0.530 0.530 0.550 0.520 0.550 478,000 252,440 0.5281 4.687 4.687 4.864 4.599 4.864 54,048 4.6706 -1.85%
2006-07-03 0 0.540 - 0.540 0.540 0.560 301,000 166,540 0.5533 4.776 - 4.776 4.776 4.953 34,035 4.8932 -3.57%
2006-06-30 0 0.560 0.550 0.570 0.550 0.570 378,000 211,040 0.5583 4.953 4.864 5.041 4.864 5.041 42,741 4.9376 1.82%
2006-06-29 0 0.550 0.540 0.560 0.550 0.580 692,000 391,350 0.5655 4.864 4.776 4.953 4.864 5.129 78,246 5.0015 0.00%
2006-06-28 0 0.550 0.510 0.550 - - 0 0 - 4.864 4.510 4.864 - - 0 - 0.00%
2006-06-27 0 0.550 0.520 0.550 0.550 0.550 100,000 55,000 0.5500 4.864 4.599 4.864 4.864 4.864 11,307 4.8642 -1.79%
2006-06-26 0 0.560 0.520 0.560 0.540 0.560 282,000 156,540 0.5551 4.953 4.599 4.953 4.776 4.953 31,886 4.9093 3.70%
2006-06-23 0 0.540 0.520 0.550 - - 0 0 - 4.776 4.599 4.864 - - 0 - 0.00%
2006-06-22 0 0.540 0.500 0.550 0.530 0.540 510,000 265,800 0.5212 4.776 4.422 4.864 4.687 4.776 57,667 4.6092 3.85%
2006-06-21 0 0.520 0.510 0.530 0.520 0.520 490,000 254,800 0.5200 4.599 4.510 4.687 4.599 4.599 55,405 4.5988 0.00%
2006-06-20 0 0.520 0.490 0.520 - - 0 0 - 4.599 4.334 4.599 - - 0 - 0.00%
2006-06-19 0 0.520 0.495 0.520 - - 0 0 - 4.599 4.378 4.599 - - 0 - 0.00%
2006-06-16 0 0.520 0.510 0.520 0.500 0.520 1,507,000 773,170 0.5131 4.599 4.510 4.599 4.422 4.599 170,399 4.5374 7.22%
2006-06-15 0 0.485 0.485 0.490 0.485 0.490 893,000 435,120 0.4873 4.289 4.289 4.334 4.289 4.334 100,973 4.3093 -2.02%
2006-06-14 0 0.495 0.495 0.520 0.495 0.510 60,000 30,300 0.5050 4.378 4.378 4.599 4.378 4.510 6,784 4.4662 -4.81%
2006-06-13 0 0.520 0.510 0.520 0.500 0.520 719,000 365,790 0.5087 4.599 4.510 4.599 4.422 4.599 81,299 4.4993 -1.89%
2006-06-12 0 0.530 0.520 0.530 0.520 0.530 151,000 78,530 0.5201 4.687 4.599 4.687 4.599 4.687 17,074 4.5994 0.00%
2006-06-09 0 0.530 0.530 0.540 0.510 0.530 196,000 102,860 0.5248 4.687 4.687 4.776 4.510 4.687 22,162 4.6413 0.00%
2006-06-08 0 0.530 0.520 0.540 0.520 0.540 620,000 332,250 0.5359 4.687 4.599 4.776 4.599 4.776 70,105 4.7393 -1.85%
2006-06-07 0 0.540 0.530 0.550 0.540 0.540 2,000 1,080 0.5400 4.776 4.687 4.864 4.776 4.776 226 4.7757 1.89%
2006-06-06 0 0.530 0.530 0.550 0.530 0.540 117,000 62,510 0.5343 4.687 4.687 4.864 4.687 4.776 13,229 4.7251 -1.85%
2006-06-05 0 0.540 0.540 0.550 0.540 0.550 1,240,000 677,000 0.5460 4.776 4.776 4.864 4.776 4.864 140,209 4.8285 -1.82%
2006-06-02 0 0.550 0.550 0.560 0.540 0.550 590,000 324,300 0.5497 4.864 4.864 4.953 4.776 4.864 66,712 4.8612 0.00%
2006-06-01 0 0.550 0.550 0.560 0.540 0.550 1,634,000 898,620 0.5500 4.864 4.864 4.953 4.776 4.864 184,760 4.8637 0.00%
2006-05-30 0 0.550 0.540 0.550 0.550 0.550 548,000 301,400 0.5500 4.864 4.776 4.864 4.864 4.864 61,963 4.8642 0.00%
2006-05-29 0 0.550 0.550 0.560 0.550 0.560 609,000 336,820 0.5531 4.864 4.864 4.953 4.864 4.953 68,861 4.8913 0.00%
2006-05-26 0 0.550 0.540 0.550 0.540 0.550 287,000 156,230 0.5444 4.864 4.776 4.864 4.776 4.864 32,452 4.8142 1.85%
2006-05-25 0 0.540 0.530 0.540 0.540 0.540 281,000 151,740 0.5400 4.776 4.687 4.776 4.776 4.776 31,773 4.7757 -1.82%
2006-05-24 0 0.550 0.550 0.560 0.550 0.560 350,000 194,000 0.5543 4.864 4.864 4.953 4.864 4.953 39,575 4.9021 -3.51%
2006-05-23 0 0.570 0.570 0.580 0.560 0.570 620,000 349,200 0.5632 5.041 5.041 5.129 4.953 5.041 70,105 4.9811 0.00%
2006-05-22 0 0.570 0.570 0.580 0.570 0.600 1,001,000 580,700 0.5801 5.041 5.041 5.129 5.041 5.306 113,185 5.1305 -3.39%
2006-05-19 0 0.590 0.590 0.600 0.590 0.600 670,000 398,400 0.5946 5.218 5.218 5.306 5.218 5.306 75,758 5.2588 0.00%
2006-05-18 0 0.590 0.590 0.600 0.590 0.610 660,000 394,100 0.5971 5.218 5.218 5.306 5.218 5.395 74,627 5.2809 -4.84%
2006-05-17 0 0.620 0.620 0.630 0.600 0.640 4,106,000 2,557,150 0.6228 5.483 5.483 5.572 5.306 5.660 464,273 5.5079 3.33%
2006-05-16 0 0.600 0.590 0.600 0.590 0.610 1,613,000 967,650 0.5999 5.306 5.218 5.306 5.218 5.395 182,385 5.3055 -1.64%
2006-05-15 0 0.610 0.600 0.610 0.600 0.610 3,360,000 2,048,400 0.6096 5.395 5.306 5.395 5.306 5.395 379,922 5.3916 -1.61%
2006-05-12 0 0.620 0.600 0.620 0.600 0.620 2,180,000 1,329,820 0.6100 5.483 5.306 5.483 5.306 5.483 246,497 5.3949 -1.59%
2006-05-11 0 0.630 0.620 0.630 0.620 0.650 5,541,000 3,528,060 0.6367 5.572 5.483 5.572 5.483 5.749 626,532 5.6311 -1.56%
2006-05-10 0 0.640 0.630 0.640 0.610 0.650 29,462,809 18,085,795 0.6139 5.660 5.572 5.660 5.395 5.749 3,331,418 5.4289 3.23%
2006-05-09 0 0.620 0.610 0.620 0.590 0.620 1,945,696 1,187,773 0.6105 5.483 5.395 5.483 5.218 5.483 220,004 5.3989 3.33%
2006-05-08 0 0.600 0.600 0.610 0.600 0.610 856,000 514,600 0.6012 5.306 5.306 5.395 5.306 5.395 96,790 5.3167 0.00%
2006-05-04 0 0.600 0.590 0.600 0.600 0.600 376,000 225,600 0.6000 5.306 5.218 5.306 5.306 5.306 42,515 5.3064 0.00%
2006-05-03 0 0.600 0.590 0.600 0.590 0.610 680,000 408,600 0.6009 5.306 5.218 5.306 5.218 5.395 76,889 5.3142 1.69%
2006-05-02 0 0.590 0.590 0.600 0.580 0.590 987,000 582,130 0.5898 5.218 5.218 5.306 5.129 5.218 111,602 5.2161 1.72%
2006-04-28 0 0.580 0.580 0.590 0.580 0.580 42,000 24,360 0.5800 5.129 5.129 5.218 5.129 5.129 4,749 5.1295 -3.33%
2006-04-27 0 0.600 0.590 0.600 0.580 0.600 703,000 412,290 0.5865 5.306 5.218 5.306 5.129 5.306 79,490 5.1867 1.69%
2006-04-26 0 0.590 0.580 0.590 0.570 0.590 571,000 331,300 0.5802 5.218 5.129 5.218 5.041 5.218 64,564 5.1313 1.72%
2006-04-25 0 0.580 0.570 0.580 0.570 0.610 1,422,000 823,740 0.5793 5.129 5.041 5.129 5.041 5.395 160,788 5.1231 -1.69%
2006-04-24 0 0.590 0.590 0.600 0.590 0.620 691,000 417,250 0.6038 5.218 5.218 5.306 5.218 5.483 78,133 5.3403 -4.84%
2006-04-21 0 0.620 0.610 0.620 0.600 0.620 1,534,000 940,520 0.6131 5.483 5.395 5.483 5.306 5.483 173,452 5.4224 3.33%
2006-04-20 0 0.600 0.590 0.610 0.590 0.600 1,134,000 680,260 0.5999 5.306 5.218 5.395 5.218 5.306 128,224 5.3053 0.00%
2006-04-19 0 0.600 0.590 0.600 0.590 0.610 1,785,000 1,069,600 0.5992 5.306 5.218 5.306 5.218 5.395 201,833 5.2994 0.00%
2006-04-18 0 0.600 0.600 0.610 0.600 0.630 5,916,000 3,589,770 0.6068 5.306 5.306 5.395 5.306 5.572 668,934 5.3664 -3.23%
2006-04-13 0 0.620 0.610 0.620 0.620 0.640 2,794,000 1,754,120 0.6278 5.483 5.395 5.483 5.483 5.660 315,923 5.5524 -3.12%
2006-04-12 0 0.640 0.640 0.650 0.630 0.660 1,069,000 686,370 0.6421 5.660 5.660 5.749 5.572 5.837 120,874 5.6784 -3.03%
2006-04-11 0 0.660 0.650 0.660 0.640 0.670 1,672,000 1,087,940 0.6507 5.837 5.749 5.837 5.660 5.925 189,056 5.7546 -1.49%
2006-04-10 0 0.670 0.660 0.670 0.660 0.690 5,232,000 3,521,060 0.6730 5.925 5.837 5.925 5.837 6.102 591,593 5.9518 3.08%
2006-04-07 0 0.650 0.640 0.650 0.640 0.660 1,576,000 1,011,860 0.6420 5.749 5.660 5.749 5.660 5.837 178,201 5.6782 0.00%
2006-04-06 0 0.650 0.640 0.650 0.640 0.660 1,883,000 1,223,300 0.6497 5.749 5.660 5.749 5.660 5.837 212,915 5.7455 -2.99%
2006-04-04 0 0.670 0.660 0.670 0.650 0.670 2,528,000 1,661,000 0.6570 5.925 5.837 5.925 5.749 5.925 285,846 5.8108 3.08%
2006-04-03 0 0.650 0.650 0.660 0.640 0.670 3,651,000 2,393,980 0.6557 5.749 5.749 5.837 5.660 5.925 412,826 5.7990 -4.41%
2006-03-31 0 0.680 0.670 0.680 0.640 0.680 9,411,000 6,275,220 0.6668 6.014 5.925 6.014 5.660 6.014 1,064,120 5.8971 4.62%
2006-03-30 0 0.650 0.640 0.650 0.630 0.650 2,594,000 1,660,530 0.6401 5.749 5.660 5.749 5.572 5.749 293,309 5.6614 3.17%
2006-03-29 0 0.630 0.630 0.640 0.630 0.640 1,866,000 1,178,490 0.6316 5.572 5.572 5.660 5.572 5.660 210,992 5.5855 -1.56%
2006-03-28 0 0.640 0.630 0.640 0.620 0.640 1,962,000 1,248,950 0.6366 5.660 5.572 5.660 5.483 5.660 221,847 5.6298 3.23%
2006-03-27 0 0.620 0.620 0.630 0.610 0.640 2,601,000 1,616,450 0.6215 5.483 5.483 5.572 5.395 5.660 294,100 5.4963 -3.12%
2006-03-24 0 0.640 0.630 0.650 0.630 0.650 2,010,000 1,289,220 0.6414 5.660 5.572 5.749 5.572 5.749 227,275 5.6725 -1.54%
2006-03-23 0 0.650 0.640 0.650 0.630 0.650 2,904,000 1,856,830 0.6394 5.749 5.660 5.749 5.572 5.749 328,361 5.6548 3.17%
2006-03-22 0 0.630 0.630 0.640 0.630 0.660 3,545,000 2,270,470 0.6405 5.572 5.572 5.660 5.572 5.837 400,840 5.6643 -4.55%
2006-03-21 0 0.660 0.650 0.660 0.650 0.690 4,512,000 3,015,370 0.6683 5.837 5.749 5.837 5.749 6.102 510,181 5.9104 -2.94%
2006-03-20 0 0.680 0.670 0.680 0.670 0.700 7,173,000 4,919,850 0.6859 6.014 5.925 6.014 5.925 6.191 811,065 6.0659 -1.45%
2006-03-17 0 0.690 0.680 0.690 0.680 0.690 3,841,000 2,629,680 0.6846 6.102 6.014 6.102 6.014 6.102 434,309 6.0549 1.47%
2006-03-16 0 0.680 0.680 0.690 0.670 0.710 8,830,000 6,092,380 0.6900 6.014 6.014 6.102 5.925 6.279 998,425 6.1020 -2.86%
2006-03-15 0 0.700 0.700 0.710 0.680 0.720 25,114,000 17,682,720 0.7041 6.191 6.191 6.279 6.014 6.368 2,839,689 6.2270 4.48%
2006-03-14 0 0.670 0.670 0.680 0.640 0.710 35,821,000 24,236,250 0.6766 5.925 5.925 6.014 5.660 6.279 4,050,351 5.9837 6.35%
2006-03-13 0 0.630 0.630 0.640 0.610 0.650 7,862,000 4,974,520 0.6327 5.572 5.572 5.660 5.395 5.749 888,972 5.5958 0.00%
2006-03-10 0 0.630 0.620 0.630 0.600 0.650 11,739,000 7,359,130 0.6269 5.572 5.483 5.572 5.306 5.749 1,327,352 5.5442 1.61%
2006-03-09 0 0.620 0.610 0.620 0.590 0.670 30,409,000 19,506,350 0.6415 5.483 5.395 5.483 5.218 5.925 3,438,405 5.6731 5.08%
2006-03-08 0 0.590 0.590 0.600 0.570 0.590 2,537,000 1,477,290 0.5823 5.218 5.218 5.306 5.041 5.218 286,864 5.1498 0.00%
2006-03-07 0 0.590 0.580 0.590 0.580 0.610 2,279,000 1,351,830 0.5932 5.218 5.129 5.218 5.129 5.395 257,691 5.2459 -4.84%
2006-03-06 0 0.620 0.610 0.620 0.610 0.670 7,007,000 4,356,710 0.6218 5.483 5.395 5.483 5.395 5.925 792,295 5.4988 -3.12%
2006-03-03 1 - - - - - 0 0 - 5.660 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 5.660 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 5.660 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 5.660 - - - - 0 - 0.00%
2006-02-27 0 0.640 0.630 0.640 0.620 0.640 6,969,000 4,395,090 0.6307 5.660 5.572 5.660 5.483 5.660 787,998 5.5775 3.23%
2006-02-24 0 0.620 0.610 0.620 0.610 0.630 4,094,000 2,531,250 0.6183 5.483 5.395 5.483 5.395 5.572 462,917 5.4680 0.00%
2006-02-23 0 0.620 0.610 0.620 0.600 0.630 6,255,000 3,854,140 0.6162 5.483 5.395 5.483 5.306 5.572 707,265 5.4494 3.33%
2006-02-22 0 0.600 0.600 0.610 0.590 0.600 884,000 530,100 0.5997 5.306 5.306 5.395 5.218 5.306 99,956 5.3034 0.00%
2006-02-21 0 0.600 0.600 0.610 0.590 0.610 2,302,000 1,385,700 0.6020 5.306 5.306 5.395 5.218 5.395 260,292 5.3236 1.69%
2006-02-20 0 0.590 0.590 0.600 0.590 0.610 2,402,000 1,453,420 0.6051 5.218 5.218 5.306 5.218 5.395 271,599 5.3513 -1.67%
2006-02-17 0 0.600 0.600 0.610 0.580 0.620 11,647,000 7,054,610 0.6057 5.306 5.306 5.395 5.129 5.483 1,316,949 5.3568 3.45%
2006-02-16 0 0.580 0.570 0.580 0.580 0.590 2,518,000 1,460,940 0.5802 5.129 5.041 5.129 5.129 5.218 284,715 5.1312 0.00%
2006-02-15 0 0.580 0.570 0.580 0.560 0.580 3,139,000 1,785,830 0.5689 5.129 5.041 5.129 4.953 5.129 354,933 5.0315 0.00%
2006-02-14 0 0.580 0.570 0.590 0.560 0.580 1,571,000 903,310 0.5750 5.129 5.041 5.218 4.953 5.129 177,636 5.0852 1.75%
2006-02-13 0 0.570 0.570 0.580 0.570 0.590 1,665,000 959,700 0.5764 5.041 5.041 5.129 5.041 5.218 188,265 5.0976 -1.72%
2006-02-10 0 0.580 0.580 0.590 0.580 0.600 1,310,000 772,080 0.5894 5.129 5.129 5.218 5.129 5.306 148,124 5.2124 -1.69%
2006-02-09 0 0.590 0.590 0.600 0.590 0.630 9,820,000 5,921,830 0.6030 5.218 5.218 5.306 5.218 5.572 1,110,367 5.3332 -3.28%
2006-02-08 0 0.610 0.600 0.610 0.590 0.610 4,528,000 2,726,350 0.6021 5.395 5.306 5.395 5.218 5.395 511,990 5.3250 0.00%
2006-02-07 0 0.610 0.600 0.610 0.580 0.610 6,775,000 4,063,530 0.5998 5.395 5.306 5.395 5.129 5.395 766,063 5.3044 7.02%
2006-02-06 0 0.570 0.570 0.580 0.570 0.590 1,359,000 781,210 0.5748 5.041 5.041 5.129 5.041 5.218 153,665 5.0839 -1.72%
2006-02-03 0 0.580 0.580 0.590 0.570 0.600 2,804,000 1,654,410 0.5900 5.129 5.129 5.218 5.041 5.306 317,054 5.2181 0.00%
2006-02-02 0 0.580 0.570 0.580 0.570 0.590 1,920,000 1,112,180 0.5793 5.129 5.041 5.129 5.041 5.218 217,098 5.1229 -1.69%
2006-02-01 0 0.590 0.580 0.590 0.580 0.600 970,000 571,460 0.5891 5.218 5.129 5.218 5.129 5.306 109,680 5.2103 -3.28%
2006-01-27 0 0.610 0.600 0.610 0.600 0.620 2,860,000 1,756,700 0.6142 5.395 5.306 5.395 5.306 5.483 323,386 5.4322 -1.61%
2006-01-26 0 0.620 0.610 0.620 0.580 0.620 4,937,000 2,995,250 0.6067 5.483 5.395 5.483 5.129 5.483 558,236 5.3656 5.08%
2006-01-25 0 0.590 0.590 0.600 0.570 0.590 1,879,000 1,092,740 0.5816 5.218 5.218 5.306 5.041 5.218 212,462 5.1432 0.00%
2006-01-24 0 0.590 0.590 0.600 0.570 0.590 1,340,000 785,100 0.5859 5.218 5.218 5.306 5.041 5.218 151,516 5.1816 3.51%
2006-01-23 0 0.570 0.570 0.580 0.550 0.570 3,099,000 1,726,130 0.5570 5.041 5.041 5.129 4.864 5.041 350,410 4.9260 -1.72%
2006-01-20 0 0.580 0.570 0.580 0.570 0.600 3,517,000 2,063,400 0.5867 5.129 5.041 5.129 5.041 5.306 397,674 5.1887 -6.45%
2006-01-19 0 0.620 0.610 0.620 0.600 0.650 11,830,000 7,468,020 0.6313 5.483 5.395 5.483 5.306 5.749 1,337,641 5.5830 3.33%
2006-01-18 0 0.600 0.600 0.610 0.550 0.630 9,665,000 5,828,320 0.6030 5.306 5.306 5.395 4.864 5.572 1,092,841 5.3332 9.09%
2006-01-17 0 0.550 0.550 0.570 0.550 0.610 5,550,000 3,228,640 0.5817 4.864 4.864 5.041 4.864 5.395 627,549 5.1448 -6.78%
2006-01-16 0 0.590 0.580 0.590 0.520 0.610 7,717,000 4,467,930 0.5790 5.218 5.129 5.218 4.599 5.395 872,576 5.1204 15.69%
2006-01-13 0 0.510 0.510 0.520 0.500 0.510 576,000 289,280 0.5022 4.510 4.510 4.599 4.422 4.510 65,129 4.4416 3.03%
2006-01-12 0 0.495 0.495 0.510 0.495 0.510 1,249,000 627,150 0.5021 4.378 4.378 4.510 4.378 4.510 141,227 4.4407 -4.81%
2006-01-11 0 0.520 0.510 0.530 0.510 0.520 749,000 387,460 0.5173 4.599 4.510 4.687 4.510 4.599 84,691 4.5750 0.00%
2006-01-10 0 0.520 0.520 0.530 0.520 0.540 989,000 520,430 0.5262 4.599 4.599 4.687 4.599 4.776 111,828 4.6538 -1.89%
2006-01-09 0 0.530 0.530 0.540 0.530 0.550 1,609,000 871,150 0.5414 4.687 4.687 4.776 4.687 4.864 181,933 4.7883 -1.85%
2006-01-06 0 0.540 0.530 0.540 0.540 0.550 565,000 305,640 0.5410 4.776 4.687 4.776 4.776 4.864 63,886 4.7842 -1.82%
2006-01-05 0 0.550 0.550 0.570 0.520 0.570 2,474,000 1,357,690 0.5488 4.864 4.864 5.041 4.599 5.041 279,740 4.8534 3.77%
2006-01-04 0 0.530 0.530 0.540 0.530 0.560 1,488,000 807,380 0.5426 4.687 4.687 4.776 4.687 4.953 168,251 4.7987 -3.64%
2006-01-03 0 0.550 0.540 0.550 0.510 0.550 2,475,000 1,321,730 0.5340 4.864 4.776 4.864 4.510 4.864 279,853 4.7229 10.00%
2005-12-30 0 0.500 0.495 0.500 0.490 0.510 460,000 227,855 0.4953 4.422 4.378 4.422 4.334 4.510 52,013 4.3807 0.00%
2005-12-29 0 0.500 0.500 0.510 0.500 0.510 878,000 445,880 0.5078 4.422 4.422 4.510 4.422 4.510 99,277 4.4913 0.00%
2005-12-28 0 0.500 0.495 0.500 0.485 0.500 678,000 334,010 0.4926 4.422 4.378 4.422 4.289 4.422 76,663 4.3569 3.09%
2005-12-23 0 0.485 0.480 0.490 0.475 0.485 640,000 306,900 0.4795 4.289 4.245 4.334 4.201 4.289 72,366 4.2409 2.11%
2005-12-22 0 0.475 0.475 0.480 0.475 0.480 580,000 276,000 0.4759 4.201 4.201 4.245 4.201 4.245 65,582 4.2085 -2.06%
2005-12-21 0 0.485 0.485 0.490 0.475 0.490 1,022,000 492,580 0.4820 4.289 4.289 4.334 4.201 4.334 115,560 4.2626 -1.02%
2005-12-20 0 0.490 0.485 0.495 0.490 0.490 170,000 83,350 0.4903 4.334 4.289 4.378 4.334 4.334 19,222 4.3361 -2.00%
2005-12-19 0 0.500 0.500 0.510 0.490 0.500 287,000 142,265 0.4957 4.422 4.422 4.510 4.334 4.422 32,452 4.3839 0.00%
2005-12-16 0 0.500 0.490 0.510 0.490 0.510 868,000 439,480 0.5063 4.422 4.334 4.510 4.334 4.510 98,146 4.4778 -1.96%
2005-12-15 0 0.510 0.510 0.520 0.500 0.520 1,518,000 765,970 0.5046 4.510 4.510 4.599 4.422 4.599 171,643 4.4626 2.00%
2005-12-14 0 0.500 0.500 0.510 0.485 0.500 410,000 201,620 0.4918 4.422 4.422 4.510 4.289 4.422 46,360 4.3491 2.04%
2005-12-13 0 0.490 0.490 0.500 0.490 0.510 452,000 223,170 0.4937 4.334 4.334 4.422 4.334 4.510 51,109 4.3666 -3.92%
2005-12-12 0 0.510 0.500 0.520 0.510 0.550 4,357,000 2,312,480 0.5308 4.510 4.422 4.599 4.510 4.864 492,655 4.6939 -1.92%
2005-12-09 0 0.520 0.510 0.520 0.485 0.540 4,910,000 2,512,520 0.5117 4.599 4.510 4.599 4.289 4.776 555,183 4.5256 7.22%
2005-12-08 0 0.485 0.470 0.485 0.445 0.485 1,347,000 640,875 0.4758 4.289 4.157 4.289 3.936 4.289 152,308 4.2078 8.99%
2005-12-07 0 0.445 0.445 0.455 0.445 0.450 240,000 107,140 0.4464 3.936 3.936 4.024 3.936 3.980 27,137 3.9481 -1.11%
2005-12-06 0 0.450 0.445 0.455 0.445 0.470 713,000 327,555 0.4594 3.980 3.936 4.024 3.936 4.157 80,620 4.0629 -4.26%
2005-12-05 0 0.470 0.465 0.470 0.470 0.480 568,000 267,535 0.4710 4.157 4.112 4.157 4.157 4.245 64,225 4.1656 -2.08%
2005-12-02 0 0.480 0.475 0.480 0.465 0.480 1,021,000 482,995 0.4731 4.245 4.201 4.245 4.112 4.245 115,446 4.1837 0.00%
2005-12-01 0 0.480 0.470 0.480 0.460 0.485 2,505,000 1,181,950 0.4718 4.245 4.157 4.245 4.068 4.289 283,245 4.1729 3.23%
2005-11-30 0 0.465 0.460 0.465 0.440 0.465 3,540,000 1,600,920 0.4522 4.112 4.068 4.112 3.891 4.112 400,275 3.9996 5.68%
2005-11-29 0 0.440 0.440 0.450 0.415 0.455 1,045,000 465,050 0.4450 3.891 3.891 3.980 3.670 4.024 118,160 3.9358 1.15%
2005-11-28 0 0.435 0.430 0.440 0.420 0.435 320,000 136,650 0.4270 3.847 3.803 3.891 3.714 3.847 36,183 3.7766 1.16%
2005-11-25 0 0.430 0.430 0.445 0.430 0.430 10,000 4,300 0.4300 3.803 3.803 3.936 3.803 3.803 1,131 3.8029 0.00%
2005-11-24 0 0.430 0.425 0.450 0.425 0.430 119,000 50,770 0.4266 3.803 3.759 3.980 3.759 3.803 13,456 3.7732 1.18%
2005-11-23 0 0.425 0.420 0.430 0.420 0.430 490,000 209,350 0.4272 3.759 3.714 3.803 3.714 3.803 55,405 3.7785 -1.16%
2005-11-22 0 0.430 0.430 0.435 0.420 0.435 803,000 343,050 0.4272 3.803 3.803 3.847 3.714 3.847 90,797 3.7782 0.00%
2005-11-21 0 0.430 0.425 0.435 0.430 0.445 662,000 287,450 0.4342 3.803 3.759 3.847 3.803 3.936 74,854 3.8402 -5.49%
2005-11-18 0 0.455 0.450 0.455 0.450 0.455 423,000 192,060 0.4540 4.024 3.980 4.024 3.980 4.024 47,829 4.0155 0.00%
2005-11-17 0 0.455 0.450 0.455 0.450 0.470 899,000 412,560 0.4589 4.024 3.980 4.024 3.980 4.157 101,652 4.0586 -2.15%
2005-11-16 0 0.465 0.460 0.470 0.450 0.475 1,357,000 633,700 0.4670 4.112 4.068 4.157 3.980 4.201 153,439 4.1300 3.33%
2005-11-15 0 0.450 0.450 0.460 0.450 0.460 589,000 266,050 0.4517 3.980 3.980 4.068 3.980 4.068 66,599 3.9948 -2.17%
2005-11-14 0 0.460 0.445 0.465 0.460 0.470 512,000 237,320 0.4635 4.068 3.936 4.112 4.068 4.157 57,893 4.0993 -2.13%
2005-11-11 0 0.470 0.470 0.475 0.450 0.475 996,000 458,105 0.4599 4.157 4.157 4.201 3.980 4.201 112,620 4.0677 0.00%
2005-11-10 0 0.470 0.465 0.475 0.410 0.475 7,297,000 3,304,585 0.4529 4.157 4.112 4.201 3.626 4.201 825,086 4.0051 14.63%
2005-11-09 0 0.410 0.400 0.410 0.400 0.410 740,000 299,920 0.4053 3.626 3.538 3.626 3.538 3.626 83,673 3.5844 1.23%
2005-11-08 0 0.405 0.405 0.410 0.390 0.400 182,000 72,480 0.3982 3.582 3.582 3.626 3.449 3.538 20,579 3.5220 1.25%
2005-11-07 0 0.400 0.400 0.410 0.400 0.410 42,000 17,100 0.4071 3.538 3.538 3.626 3.538 3.626 4,749 3.6007 -2.44%
2005-11-04 0 0.410 0.400 0.420 0.405 0.410 240,000 97,895 0.4079 3.626 3.538 3.714 3.582 3.626 27,137 3.6074 1.23%
2005-11-03 0 0.405 0.400 0.415 0.405 0.415 319,000 129,535 0.4061 3.582 3.538 3.670 3.582 3.670 36,070 3.5912 -2.41%
2005-11-02 0 0.415 0.415 0.420 0.400 0.420 521,000 214,050 0.4108 3.670 3.670 3.714 3.538 3.714 58,910 3.6335 3.75%
2005-11-01 0 0.400 0.390 0.400 0.380 0.400 574,000 225,090 0.3921 3.538 3.449 3.538 3.361 3.538 64,903 3.4681 -1.23%
2005-10-31 0 0.405 0.380 0.405 0.380 0.405 574,000 221,695 0.3862 3.582 3.361 3.582 3.361 3.582 64,903 3.4158 2.53%
2005-10-28 0 0.395 0.385 0.395 - - 0 0 - 3.493 3.405 3.493 - - 0 - 0.00%
2005-10-27 0 0.395 0.395 0.410 0.385 0.390 127,000 49,430 0.3892 3.493 3.493 3.626 3.405 3.449 14,360 3.4422 -3.66%
2005-10-26 0 0.410 0.380 0.410 0.390 0.410 656,000 259,545 0.3956 3.626 3.361 3.626 3.449 3.626 74,175 3.4991 0.00%
2005-10-25 0 0.410 0.410 0.415 0.400 0.420 625,000 257,300 0.4117 3.626 3.626 3.670 3.538 3.714 70,670 3.6409 -1.20%
2005-10-24 0 0.415 0.400 0.415 0.410 0.420 792,000 328,080 0.4142 3.670 3.538 3.670 3.626 3.714 89,553 3.6635 -3.49%
2005-10-21 0 0.430 0.420 0.430 0.420 0.430 530,000 224,790 0.4241 3.803 3.714 3.803 3.714 3.803 59,928 3.7510 -1.15%
2005-10-20 0 0.435 0.420 0.435 0.425 0.435 766,000 330,050 0.4309 3.847 3.714 3.847 3.759 3.847 86,613 3.8106 2.35%
2005-10-19 0 0.425 0.415 0.430 0.420 0.425 221,000 93,175 0.4216 3.759 3.670 3.803 3.714 3.759 24,989 3.7287 -2.30%
2005-10-18 0 0.435 0.420 0.435 0.425 0.435 329,000 141,615 0.4304 3.847 3.714 3.847 3.759 3.847 37,201 3.8068 0.00%
2005-10-17 0 0.435 0.425 0.435 0.435 0.435 58,000 25,230 0.4350 3.847 3.759 3.847 3.847 3.847 6,558 3.8471 0.00%
2005-10-14 0 0.435 0.415 0.435 0.415 0.435 823,000 350,000 0.4253 3.847 3.670 3.847 3.670 3.847 93,058 3.7611 1.16%
2005-10-13 0 0.430 0.415 0.435 0.425 0.435 74,000 31,770 0.4293 3.803 3.670 3.847 3.759 3.847 8,367 3.7969 1.18%
2005-10-12 0 0.425 0.425 0.430 0.410 0.420 340,000 141,300 0.4156 3.759 3.759 3.803 3.626 3.714 38,444 3.6754 0.00%
2005-10-10 0 0.425 0.420 0.445 0.425 0.445 30,000 12,790 0.4263 3.759 3.714 3.936 3.759 3.936 3,392 3.7705 -4.49%
2005-10-07 0 0.445 0.435 0.445 0.430 0.445 99,000 42,615 0.4305 3.936 3.847 3.936 3.803 3.936 11,194 3.8069 1.14%
2005-10-06 0 0.440 0.425 0.460 0.420 0.440 886,000 375,470 0.4238 3.891 3.759 4.068 3.714 3.891 100,182 3.7479 0.00%
2005-10-05 0 0.440 0.440 0.470 0.415 0.435 73,000 31,715 0.4345 3.891 3.891 4.157 3.670 3.847 8,254 3.8423 -1.12%
2005-10-04 0 0.445 0.445 0.455 0.445 0.445 40,000 17,800 0.4450 3.936 3.936 4.024 3.936 3.936 4,523 3.9355 -2.20%
2005-10-03 0 0.455 0.445 0.455 0.450 0.460 370,000 167,950 0.4539 4.024 3.936 4.024 3.980 4.068 41,837 4.0144 -1.09%
2005-09-30 0 0.460 0.450 0.460 0.445 0.460 813,000 366,600 0.4509 4.068 3.980 4.068 3.936 4.068 91,928 3.9879 3.37%
2005-09-29 0 0.445 0.440 0.455 0.440 0.460 250,000 113,350 0.4534 3.936 3.891 4.024 3.891 4.068 28,268 4.0098 0.00%
2005-09-28 0 0.445 0.435 0.445 0.435 0.445 510,000 224,270 0.4397 3.936 3.847 3.936 3.847 3.936 57,667 3.8891 0.00%
2005-09-27 0 0.445 0.445 0.450 0.435 0.450 1,202,000 534,280 0.4445 3.936 3.936 3.980 3.847 3.980 135,912 3.9311 -3.26%
2005-09-26 0 0.460 0.450 0.460 0.450 0.470 1,121,000 516,625 0.4609 4.068 3.980 4.068 3.980 4.157 126,754 4.0758 -2.13%
2005-09-23 0 0.470 0.465 0.470 0.460 0.480 612,000 284,795 0.4654 4.157 4.112 4.157 4.068 4.245 69,200 4.1155 0.00%
2005-09-22 0 0.470 0.465 0.480 0.470 0.480 410,000 193,700 0.4724 4.157 4.112 4.245 4.157 4.245 46,360 4.1782 -2.08%
2005-09-21 0 0.480 0.465 0.490 0.460 0.480 1,235,000 585,260 0.4739 4.245 4.112 4.334 4.068 4.245 139,644 4.1911 -2.04%
2005-09-20 0 0.490 0.470 0.490 0.475 0.490 490,000 235,900 0.4814 4.334 4.157 4.334 4.201 4.334 55,405 4.2577 2.08%
2005-09-16 0 0.480 0.470 0.485 0.470 0.490 1,736,000 830,230 0.4782 4.245 4.157 4.289 4.157 4.334 196,293 4.2295 -3.03%
2005-09-15 0 0.495 0.495 0.500 0.485 0.500 368,000 179,620 0.4881 4.378 4.378 4.422 4.289 4.422 41,610 4.3167 -1.00%
2005-09-14 0 0.500 0.490 0.510 0.490 0.500 290,000 144,620 0.4987 4.422 4.334 4.510 4.334 4.422 32,791 4.4104 0.00%
2005-09-13 0 0.500 0.500 0.510 0.500 0.510 1,202,000 603,520 0.5021 4.422 4.422 4.510 4.422 4.510 135,912 4.4405 -1.96%
2005-09-12 0 0.510 0.500 0.520 0.510 0.510 614,000 313,140 0.5100 4.510 4.422 4.599 4.510 4.510 69,426 4.5104 0.00%
2005-09-09 0 0.510 0.510 0.520 0.510 0.520 194,000 99,000 0.5103 4.510 4.510 4.599 4.510 4.599 21,936 4.5131 0.00%
2005-09-08 0 0.510 0.500 0.520 0.500 0.510 190,000 96,000 0.5053 4.510 4.422 4.599 4.422 4.510 21,484 4.4685 -1.92%
2005-09-07 0 0.520 0.510 0.520 0.510 0.520 422,000 215,740 0.5112 4.599 4.510 4.599 4.510 4.599 47,716 4.5213 1.96%
2005-09-06 0 0.510 0.510 0.520 0.510 0.520 170,000 87,720 0.5160 4.510 4.510 4.599 4.510 4.599 19,222 4.5635 -1.92%
2005-09-05 0 0.520 0.510 0.520 0.520 0.520 100,000 52,000 0.5200 4.599 4.510 4.599 4.599 4.599 11,307 4.5988 0.00%
2005-09-02 0 0.520 0.510 0.530 0.520 0.520 288,000 149,760 0.5200 4.599 4.510 4.687 4.599 4.599 32,565 4.5988 0.00%
2005-09-01 0 0.520 0.510 0.530 0.510 0.520 788,936 407,469 0.5165 4.599 4.510 4.687 4.510 4.599 89,207 4.5677 0.00%
2005-08-31 0 0.520 0.500 0.520 0.500 0.520 470,000 241,360 0.5135 4.599 4.422 4.599 4.422 4.599 53,144 4.5416 1.96%
2005-08-30 0 0.510 0.510 0.520 0.500 0.510 144,000 73,340 0.5093 4.510 4.510 4.599 4.422 4.510 16,282 4.5043 2.00%
2005-08-29 0 0.500 0.500 0.520 0.500 0.500 320,000 160,000 0.5000 4.422 4.422 4.599 4.422 4.422 36,183 4.4220 -3.85%
2005-08-26 0 0.520 0.510 0.520 0.510 0.520 360,000 187,100 0.5197 4.599 4.510 4.599 4.510 4.599 40,706 4.5964 1.96%
2005-08-25 0 0.510 0.510 0.520 0.510 0.510 355,000 181,050 0.5100 4.510 4.510 4.599 4.510 4.510 40,141 4.5104 -1.92%
2005-08-24 0 0.520 0.510 0.520 0.520 0.520 270,000 140,400 0.5200 4.599 4.510 4.599 4.599 4.599 30,529 4.5988 -1.89%
2005-08-23 0 0.530 0.520 0.530 0.520 0.530 190,050 100,625 0.5295 4.687 4.599 4.687 4.599 4.687 21,489 4.6826 0.00%
2005-08-22 0 0.530 0.520 0.530 0.510 0.530 730,000 381,100 0.5221 4.687 4.599 4.687 4.510 4.687 82,543 4.6170 1.92%
2005-08-19 0 0.520 0.520 0.530 0.520 0.540 1,146,000 604,620 0.5276 4.599 4.599 4.687 4.599 4.776 129,580 4.6660 -3.70%
2005-08-18 0 0.540 0.530 0.540 0.530 0.550 1,342,000 728,990 0.5432 4.776 4.687 4.776 4.687 4.864 151,743 4.8041 -1.82%
2005-08-17 0 0.550 0.550 0.560 0.550 0.560 815,000 453,560 0.5565 4.864 4.864 4.953 4.864 4.953 92,154 4.9218 0.00%
2005-08-16 0 0.550 0.550 0.560 0.550 0.560 1,290,000 718,100 0.5567 4.864 4.864 4.953 4.864 4.953 145,863 4.9231 0.00%
2005-08-15 0 0.550 0.550 0.560 0.550 0.560 630,000 347,700 0.5519 4.864 4.864 4.953 4.864 4.953 71,235 4.8810 -1.79%
2005-08-12 0 0.560 0.560 0.570 0.550 0.560 672,000 375,900 0.5594 4.953 4.953 5.041 4.864 4.953 75,984 4.9471 0.00%
2005-08-11 0 0.560 0.560 0.570 0.550 0.570 285,000 159,800 0.5607 4.953 4.953 5.041 4.864 5.041 32,226 4.9588 -1.75%
2005-08-10 0 0.570 0.570 0.580 0.560 0.570 558,996 316,698 0.5665 5.041 5.041 5.129 4.953 5.041 63,207 5.0105 0.00%
2005-08-09 0 0.570 0.570 0.580 0.570 0.580 615,000 355,750 0.5785 5.041 5.041 5.129 5.041 5.129 69,539 5.1158 0.00%
2005-08-08 0 0.570 0.570 0.580 0.560 0.580 1,240,000 707,300 0.5704 5.041 5.041 5.129 4.953 5.129 140,209 5.0446 -1.72%
2005-08-05 0 0.580 0.570 0.580 0.580 0.580 510,000 295,800 0.5800 5.129 5.041 5.129 5.129 5.129 57,667 5.1295 -1.69%
2005-08-04 0 0.590 0.580 0.590 0.560 0.590 1,843,000 1,074,340 0.5829 5.218 5.129 5.218 4.953 5.218 208,392 5.1554 5.36%
2005-08-03 0 0.560 0.560 0.570 0.550 0.560 497,000 278,120 0.5596 4.953 4.953 5.041 4.864 4.953 56,197 4.9490 0.00%
2005-08-02 0 0.560 0.550 0.560 0.550 0.560 1,307,000 730,170 0.5587 4.953 4.864 4.953 4.864 4.953 147,785 4.9408 0.00%
2005-08-01 0 0.560 0.560 0.570 0.560 0.570 460,000 258,100 0.5611 4.953 4.953 5.041 4.953 5.041 52,013 4.9622 -1.75%
2005-07-29 0 0.570 0.560 0.570 0.550 0.570 603,000 341,330 0.5661 5.041 4.953 5.041 4.864 5.041 68,182 5.0061 1.79%
2005-07-28 0 0.560 0.550 0.560 0.560 0.560 1,200,000 672,000 0.5600 4.953 4.864 4.953 4.953 4.953 135,686 4.9526 0.00%
2005-07-27 0 0.560 0.550 0.570 0.550 0.560 1,069,000 598,630 0.5600 4.953 4.864 5.041 4.864 4.953 120,874 4.9525 -1.75%
2005-07-26 0 0.570 0.560 0.570 0.560 0.570 564,000 321,460 0.5700 5.041 4.953 5.041 4.953 5.041 63,773 5.0407 -1.72%
2005-07-25 0 0.580 0.570 0.580 0.570 0.580 1,370,000 785,240 0.5732 5.129 5.041 5.129 5.041 5.129 154,909 5.0691 0.00%
2005-07-22 0 0.580 0.570 0.580 0.580 0.590 1,800,000 1,057,300 0.5874 5.129 5.041 5.129 5.129 5.218 203,530 5.1948 -1.69%
2005-07-21 0 0.590 0.580 0.600 0.580 0.600 389,000 228,860 0.5883 5.218 5.129 5.306 5.129 5.306 43,985 5.2031 0.00%
2005-07-20 0 0.590 0.580 0.590 0.590 0.610 3,008,000 1,793,800 0.5963 5.218 5.129 5.218 5.218 5.395 340,120 5.2740 0.00%
2005-07-19 0 0.590 0.580 0.590 0.560 0.600 4,023,000 2,364,250 0.5877 5.218 5.129 5.218 4.953 5.306 454,889 5.1974 5.36%
2005-07-18 0 0.560 0.560 0.570 0.560 0.580 2,190,000 1,244,500 0.5683 4.953 4.953 5.041 4.953 5.129 247,628 5.0257 1.82%
2005-07-15 0 0.550 0.530 0.550 0.540 0.550 234,000 127,850 0.5464 4.864 4.687 4.864 4.776 4.864 26,459 4.8320 1.85%
2005-07-14 0 0.540 0.530 0.540 0.530 0.550 687,000 373,980 0.5444 4.776 4.687 4.776 4.687 4.864 77,680 4.8143 -1.82%
2005-07-13 0 0.550 0.530 0.550 0.520 0.550 2,902,000 1,554,010 0.5355 4.864 4.687 4.864 4.599 4.864 328,135 4.7359 0.00%
2005-07-12 0 0.550 0.540 0.550 0.550 0.570 2,459,000 1,364,570 0.5549 4.864 4.776 4.864 4.864 5.041 278,044 4.9077 -1.79%
2005-07-11 0 0.560 0.560 0.570 0.560 0.580 385,000 220,470 0.5726 4.953 4.953 5.041 4.953 5.129 43,533 5.0645 -1.75%
2005-07-08 0 0.570 0.560 0.570 0.560 0.580 1,304,000 741,010 0.5683 5.041 4.953 5.041 4.953 5.129 147,446 5.0256 -1.72%
2005-07-07 0 0.580 0.570 0.580 0.580 0.600 1,442,000 843,490 0.5849 5.129 5.041 5.129 5.129 5.306 163,050 5.1732 -3.33%
2005-07-06 0 0.600 0.590 0.600 0.580 0.610 5,080,000 3,023,780 0.5952 5.306 5.218 5.306 5.129 5.395 574,406 5.2642 3.45%
2005-07-05 0 0.580 0.580 0.590 0.580 0.600 550,000 324,300 0.5896 5.129 5.129 5.218 5.129 5.306 62,190 5.2147 -3.33%
2005-07-04 0 0.600 0.600 0.610 0.580 0.600 777,000 458,790 0.5905 5.306 5.306 5.395 5.129 5.306 87,857 5.2220 1.69%
2005-06-30 0 0.590 0.580 0.590 0.580 0.590 490,000 287,100 0.5859 5.218 5.129 5.218 5.129 5.218 55,405 5.1818 -1.67%
2005-06-29 0 0.600 0.590 0.600 0.600 0.610 940,000 566,500 0.6027 5.306 5.218 5.306 5.306 5.395 106,288 5.3299 0.00%
2005-06-28 0 0.600 0.600 0.610 0.590 0.610 3,381,000 2,032,130 0.6010 5.306 5.306 5.395 5.218 5.395 382,296 5.3156 -1.64%
2005-06-27 0 0.610 0.600 0.610 0.580 0.630 7,879,000 4,835,610 0.6137 5.395 5.306 5.395 5.129 5.572 890,894 5.4278 5.17%
2005-06-24 0 0.580 0.580 0.590 0.580 0.590 972,000 563,860 0.5801 5.129 5.129 5.218 5.129 5.218 109,906 5.1304 -3.33%
2005-06-23 0 0.600 0.590 0.600 0.580 0.600 3,250,000 1,914,400 0.5890 5.306 5.218 5.306 5.129 5.306 367,484 5.2095 7.14%
2005-06-22 0 0.560 0.560 0.570 0.540 0.560 460,000 255,000 0.5543 4.953 4.953 5.041 4.776 4.953 52,013 4.9026 1.82%
2005-06-21 0 0.550 0.540 0.560 0.540 0.550 538,264 295,332 0.5487 4.864 4.776 4.953 4.776 4.864 60,863 4.8524 0.00%
2005-06-20 0 0.550 0.550 0.560 0.550 0.570 488,000 272,500 0.5584 4.864 4.864 4.953 4.864 5.041 55,179 4.9385 -3.51%
2005-06-17 0 0.570 0.550 0.570 0.550 0.570 871,000 489,810 0.5624 5.041 4.864 5.041 4.864 5.041 98,486 4.9734 5.56%
2005-06-16 0 0.540 0.540 0.560 0.540 0.560 620,000 342,600 0.5526 4.776 4.776 4.953 4.776 4.953 70,105 4.8870 -5.26%
2005-06-15 0 0.570 0.570 0.580 0.560 0.570 181,000 103,160 0.5699 5.041 5.041 5.129 4.953 5.041 20,466 5.0405 0.00%
2005-06-14 0 0.570 0.560 0.570 0.570 0.570 110,000 62,700 0.5700 5.041 4.953 5.041 5.041 5.041 12,438 5.0410 1.79%
2005-06-13 0 0.560 0.560 0.580 0.560 0.580 254,000 145,200 0.5717 4.953 4.953 5.129 4.953 5.129 28,720 5.0557 -3.45%
2005-06-10 0 0.580 0.560 0.580 0.570 0.580 110,000 62,800 0.5709 5.129 4.953 5.129 5.041 5.129 12,438 5.0491 0.00%
2005-06-09 0 0.580 0.560 0.580 0.560 0.600 70,000 40,500 0.5786 5.129 4.953 5.129 4.953 5.306 7,915 5.1168 1.75%
2005-06-08 0 0.570 0.570 0.580 0.560 0.560 40,000 22,400 0.5600 5.041 5.041 5.129 4.953 4.953 4,523 4.9526 0.00%
2005-06-07 0 0.570 0.560 0.580 0.570 0.570 250,000 142,500 0.5700 5.041 4.953 5.129 5.041 5.041 28,268 5.0410 0.00%
2005-06-06 0 0.570 0.570 0.580 0.570 0.590 73,000 41,670 0.5708 5.041 5.041 5.129 5.041 5.218 8,254 5.0483 -3.39%
2005-06-03 0 0.590 0.570 0.590 0.570 0.590 45,000 25,850 0.5744 5.218 5.041 5.218 5.041 5.218 5,088 5.0803 3.51%
2005-06-02 0 0.570 0.570 0.580 0.570 0.580 460,000 263,700 0.5733 5.041 5.041 5.129 5.041 5.129 52,013 5.0699 0.00%
2005-06-01 0 0.570 0.570 0.580 0.570 0.580 246,000 140,380 0.5707 5.041 5.041 5.129 5.041 5.129 27,816 5.0468 -3.39%
2005-05-31 0 0.590 0.580 0.590 0.580 0.590 201,000 117,290 0.5835 5.218 5.129 5.218 5.129 5.218 22,727 5.1607 1.72%
2005-05-30 0 0.580 0.570 0.590 0.570 0.580 120,000 69,300 0.5775 5.129 5.041 5.218 5.041 5.129 13,569 5.1074 -1.69%
2005-05-27 0 0.590 0.590 0.600 0.580 0.590 910,000 532,900 0.5856 5.218 5.218 5.306 5.129 5.218 102,895 5.1790 3.51%
2005-05-26 0 0.570 0.570 0.580 0.570 0.580 1,254,000 720,000 0.5742 5.041 5.041 5.129 5.041 5.129 141,792 5.0779 -1.72%
2005-05-25 0 0.580 0.580 0.590 0.550 0.610 11,753,000 6,867,890 0.5844 5.129 5.129 5.218 4.864 5.395 1,328,935 5.1680 5.45%
2005-05-24 0 0.550 0.540 0.550 0.540 0.550 503,000 271,720 0.5402 4.864 4.776 4.864 4.776 4.864 56,875 4.7775 0.00%
2005-05-23 0 0.550 0.550 0.560 0.540 0.550 318,000 174,300 0.5481 4.864 4.864 4.953 4.776 4.864 35,957 4.8475 -1.79%
2005-05-20 0 0.560 0.560 0.570 0.560 0.570 82,000 45,940 0.5602 4.953 4.953 5.041 4.953 5.041 9,272 4.9548 0.00%
2005-05-19 0 0.560 0.550 0.570 0.560 0.570 1,792,000 1,013,220 0.5654 4.953 4.864 5.041 4.953 5.041 202,625 5.0005 0.00%
2005-05-18 0 0.560 0.560 0.570 0.550 0.560 434,000 242,400 0.5585 4.953 4.953 5.041 4.864 4.953 49,073 4.9396 3.70%
2005-05-17 0 0.540 0.540 0.550 0.530 0.560 1,550,000 841,840 0.5431 4.776 4.776 4.864 4.687 4.953 175,262 4.8033 -5.26%
2005-05-13 0 0.570 0.560 0.570 0.560 0.580 1,386,000 792,020 0.5714 5.041 4.953 5.041 4.953 5.129 156,718 5.0538 -5.00%
2005-05-12 0 0.600 0.580 0.600 0.580 0.600 2,418,000 1,411,400 0.5837 5.306 5.129 5.306 5.129 5.306 273,408 5.1622 -1.64%
2005-05-11 0 0.610 0.600 0.610 0.600 0.610 4,544,000 2,730,620 0.6009 5.395 5.306 5.395 5.306 5.395 513,799 5.3146 -1.61%
2005-05-10 0 0.620 0.600 0.610 0.610 0.630 1,371,000 847,750 0.6183 5.483 5.306 5.395 5.395 5.572 155,022 5.4686 -1.59%
2005-05-09 0 0.630 0.630 0.640 0.630 0.630 1,191,000 750,330 0.6300 5.572 5.572 5.660 5.572 5.572 134,669 5.5717 0.00%
2005-05-06 0 0.630 0.620 0.630 0.630 0.640 645,000 406,450 0.6302 5.572 5.483 5.572 5.572 5.660 72,931 5.5730 -1.56%
2005-05-05 0 0.640 0.630 0.640 0.630 0.650 2,052,000 1,307,820 0.6373 5.660 5.572 5.660 5.572 5.749 232,024 5.6366 3.23%
2005-05-04 0 0.620 0.620 0.630 0.620 0.640 878,000 552,890 0.6297 5.483 5.483 5.572 5.483 5.660 99,277 5.5692 -1.59%
2005-05-03 0 0.630 0.620 0.640 0.610 0.660 2,853,000 1,815,430 0.6363 5.572 5.483 5.660 5.395 5.837 322,594 5.6276 0.00%
2005-04-29 0 0.630 0.620 0.630 0.610 0.630 1,308,000 814,940 0.6230 5.572 5.483 5.572 5.395 5.572 147,898 5.5101 0.00%
2005-04-28 0 0.630 0.630 0.640 0.630 0.640 1,443,000 915,890 0.6347 5.572 5.572 5.660 5.572 5.660 163,163 5.6133 -1.56%
2005-04-27 0 0.640 0.640 0.650 0.630 0.650 1,620,000 1,039,040 0.6414 5.660 5.660 5.749 5.572 5.749 183,177 5.6723 -3.03%
2005-04-26 0 0.660 0.650 0.660 0.660 0.680 4,356,000 2,911,130 0.6683 5.837 5.749 5.837 5.837 6.014 492,541 5.9104 -1.49%
2005-04-25 0 0.670 0.660 0.670 0.630 0.670 5,480,000 3,578,890 0.6531 5.925 5.837 5.925 5.572 5.925 619,634 5.7758 3.08%
2005-04-22 0 0.650 0.640 0.650 0.620 0.650 4,400,000 2,797,390 0.6358 5.749 5.660 5.749 5.483 5.749 497,517 5.6227 3.17%
2005-04-21 0 0.630 0.620 0.640 0.590 0.630 6,704,000 4,082,830 0.6090 5.572 5.483 5.660 5.218 5.572 758,034 5.3861 1.61%
2005-04-20 0 0.620 0.620 0.630 0.620 0.660 5,611,000 3,571,460 0.6365 5.483 5.483 5.572 5.483 5.837 634,447 5.6293 -4.62%
2005-04-19 0 0.650 0.640 0.650 0.640 0.670 7,419,000 4,843,590 0.6529 5.749 5.660 5.749 5.660 5.925 838,881 5.7739 3.17%
2005-04-18 0 0.630 0.620 0.630 0.630 0.690 8,501,000 5,590,920 0.6577 5.572 5.483 5.572 5.572 6.102 961,225 5.8165 -12.50%
2005-04-15 0 0.720 0.710 0.720 0.710 0.720 2,385,000 1,705,230 0.7150 6.368 6.279 6.368 6.279 6.368 269,677 6.3232 1.41%
2005-04-14 0 0.710 0.710 0.720 0.710 0.740 2,224,000 1,592,910 0.7162 6.279 6.279 6.368 6.279 6.545 251,472 6.3343 -4.05%
2005-04-13 0 0.740 0.730 0.740 0.720 0.740 2,668,000 1,933,060 0.7245 6.545 6.456 6.545 6.368 6.545 301,676 6.4077 2.78%
2005-04-12 0 0.720 0.710 0.720 0.710 0.740 2,975,000 2,155,130 0.7244 6.368 6.279 6.368 6.279 6.545 336,389 6.4067 -2.70%
2005-04-11 0 0.740 0.730 0.740 0.730 0.760 13,531,000 10,100,000 0.7464 6.545 6.456 6.545 6.456 6.721 1,529,977 6.6014 1.37%
2005-04-08 0 0.730 0.720 0.730 0.670 0.740 6,681,000 4,766,090 0.7134 6.456 6.368 6.456 5.925 6.545 755,434 6.3091 8.96%
2005-04-07 0 0.670 0.670 0.680 0.670 0.690 1,130,000 762,700 0.6750 5.925 5.925 6.014 5.925 6.102 127,771 5.9693 -1.47%
2005-04-06 0 0.680 0.680 0.690 0.680 0.700 2,383,000 1,655,600 0.6948 6.014 6.014 6.102 6.014 6.191 269,450 6.1444 -1.45%
2005-04-04 0 0.690 0.680 0.690 0.680 0.700 2,069,000 1,432,220 0.6922 6.102 6.014 6.102 6.014 6.191 233,946 6.1220 0.00%
2005-04-01 0 0.690 0.680 0.690 0.650 0.720 8,988,000 6,206,660 0.6905 6.102 6.014 6.102 5.749 6.368 1,016,291 6.1072 6.15%
2005-03-31 0 0.650 0.650 0.660 0.640 0.680 6,909,000 4,592,780 0.6648 5.749 5.749 5.837 5.660 6.014 781,214 5.8790 4.84%
2005-03-30 0 0.620 0.620 0.630 0.620 0.630 1,148,000 721,560 0.6285 5.483 5.483 5.572 5.483 5.572 129,807 5.5587 -1.59%
2005-03-29 0 0.630 0.620 0.640 0.630 0.650 1,666,000 1,057,440 0.6347 5.572 5.483 5.660 5.572 5.749 188,378 5.6134 -1.56%
2005-03-24 0 0.640 0.630 0.640 0.620 0.640 2,984,000 1,880,220 0.6301 5.660 5.572 5.660 5.483 5.660 337,407 5.5726 -1.54%
2005-03-23 0 0.650 0.640 0.650 0.630 0.660 6,130,000 3,925,640 0.6404 5.749 5.660 5.749 5.572 5.837 693,131 5.6636 -4.41%
2005-03-22 0 0.680 0.670 0.680 0.670 0.710 5,295,000 3,688,070 0.6965 6.014 5.925 6.014 5.925 6.279 598,716 6.1600 -4.23%
2005-03-21 0 0.710 0.710 0.720 0.710 0.730 4,536,000 3,267,470 0.7203 6.279 6.279 6.368 6.279 6.456 512,894 6.3706 -4.05%
2005-03-18 0 0.740 0.730 0.750 0.700 0.760 13,220,000 9,756,160 0.7380 6.545 6.456 6.633 6.191 6.721 1,494,811 6.5267 2.78%
2005-03-17 0 0.720 0.710 0.720 0.710 0.730 3,247,000 2,344,290 0.7220 6.368 6.279 6.368 6.279 6.456 367,145 6.3852 0.00%
2005-03-16 0 0.720 0.710 0.720 0.700 0.720 3,933,000 2,811,270 0.7148 6.368 6.279 6.368 6.191 6.368 444,712 6.3216 1.41%
2005-03-15 0 0.710 0.690 0.710 0.680 0.730 5,949,000 4,176,520 0.7021 6.279 6.102 6.279 6.014 6.456 672,665 6.2089 -2.74%
2005-03-14 0 0.730 0.730 0.740 0.720 0.750 5,634,000 4,181,840 0.7423 6.456 6.456 6.545 6.368 6.633 637,047 6.5644 0.00%
2005-03-11 0 0.730 0.730 0.740 0.730 0.770 7,707,000 5,744,000 0.7453 6.456 6.456 6.545 6.456 6.810 871,446 6.5913 -5.19%
2005-03-10 0 0.770 0.760 0.770 0.710 0.780 17,139,000 12,959,260 0.7561 6.810 6.721 6.810 6.279 6.898 1,937,940 6.6871 4.05%
2005-03-09 0 0.740 0.730 0.740 0.710 0.790 30,282,000 22,997,650 0.7594 6.545 6.456 6.545 6.279 6.987 3,424,045 6.7165 4.23%
2005-03-08 0 0.710 0.710 0.720 0.690 0.740 7,613,000 5,417,100 0.7116 6.279 6.279 6.368 6.102 6.545 860,817 6.2930 1.43%
2005-03-07 0 0.700 0.690 0.700 0.690 0.740 8,004,000 5,755,620 0.7191 6.191 6.102 6.191 6.102 6.545 905,028 6.3596 -1.41%
2005-03-04 0 0.710 0.690 0.710 0.700 0.800 28,896,000 21,407,590 0.7408 6.279 6.102 6.279 6.191 7.075 3,267,327 6.5520 -10.13%
2005-03-03 0 0.790 0.790 0.800 0.650 0.810 44,205,000 32,609,910 0.7377 6.987 6.987 7.075 5.749 7.164 4,998,346 6.5241 21.54%
2005-03-02 0 0.650 0.640 0.660 0.620 0.680 9,119,000 6,013,480 0.6594 5.749 5.660 5.837 5.483 6.014 1,031,103 5.8321 3.17%
2005-03-01 0 0.630 0.620 0.630 0.600 0.640 4,574,000 2,838,470 0.6206 5.572 5.483 5.572 5.306 5.660 517,191 5.4882 0.00%
2005-02-28 0 0.630 0.620 0.630 0.610 0.670 6,907,000 4,392,000 0.6359 5.572 5.483 5.572 5.395 5.925 780,988 5.6236 -3.08%
2005-02-25 0 0.650 0.650 0.660 0.640 0.700 16,096,047 10,740,349 0.6673 5.749 5.749 5.837 5.660 6.191 1,820,012 5.9013 -2.99%
2005-02-24 0 0.670 0.670 0.680 0.580 0.710 61,110,000 40,577,720 0.6640 5.925 5.925 6.014 5.129 6.279 6,909,828 5.8725 17.54%
2005-02-23 0 0.570 0.570 0.580 0.480 0.570 18,360,000 9,705,390 0.5286 5.041 5.041 5.129 4.245 5.041 2,076,001 4.6750 16.33%
2005-02-22 0 0.490 0.490 0.495 0.490 0.500 3,992,000 1,964,730 0.4922 4.334 4.334 4.378 4.334 4.422 451,383 4.3527 -2.00%
2005-02-21 0 0.500 0.495 0.500 0.485 0.530 17,847,000 9,011,235 0.5049 4.422 4.378 4.422 4.289 4.687 2,017,995 4.4654 5.26%
2005-02-18 0 0.475 0.475 0.480 0.460 0.485 3,261,000 1,554,305 0.4766 4.201 4.201 4.245 4.068 4.289 368,728 4.2153 2.15%
2005-02-17 0 0.465 0.465 0.470 0.465 0.470 1,512,000 706,260 0.4671 4.112 4.112 4.157 4.112 4.157 170,965 4.1310 -1.06%
2005-02-16 0 0.470 0.465 0.470 0.465 0.475 1,817,000 857,045 0.4717 4.157 4.112 4.157 4.112 4.201 205,452 4.1715 -1.05%
2005-02-15 0 0.475 0.470 0.475 0.470 0.480 1,162,000 549,130 0.4726 4.201 4.157 4.201 4.157 4.245 131,390 4.1794 -1.04%
2005-02-14 0 0.480 0.480 0.485 0.475 0.485 990,000 477,000 0.4818 4.245 4.245 4.289 4.201 4.289 111,941 4.2612 -1.03%
2005-02-08 0 0.485 0.475 0.485 0.475 0.485 2,398,000 1,150,780 0.4799 4.289 4.201 4.289 4.201 4.289 271,147 4.2441 2.11%
2005-02-07 0 0.475 0.470 0.475 0.470 0.480 2,260,000 1,072,550 0.4746 4.201 4.157 4.201 4.157 4.245 255,543 4.1971 1.06%
2005-02-04 0 0.470 0.470 0.475 0.460 0.475 5,025,000 2,362,740 0.4702 4.157 4.157 4.201 4.068 4.201 568,187 4.1584 2.17%
2005-02-03 0 0.460 0.455 0.460 0.450 0.460 349,000 158,650 0.4546 4.068 4.024 4.068 3.980 4.068 39,462 4.0203 2.22%
2005-02-02 0 0.450 0.450 0.455 0.450 0.460 1,191,000 540,450 0.4538 3.980 3.980 4.024 3.980 4.068 134,669 4.0132 0.00%
2005-02-01 0 0.450 0.445 0.450 0.440 0.470 3,301,000 1,506,850 0.4565 3.980 3.936 3.980 3.891 4.157 373,251 4.0371 0.00%
2005-01-31 0 0.450 0.450 0.460 0.450 0.485 4,166,000 1,929,460 0.4631 3.980 3.980 4.068 3.980 4.289 471,058 4.0960 -4.26%
2005-01-28 1 - - - - - 0 0 - 4.157 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 4.157 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 4.157 - - - - 0 - 0.00%
2005-01-25 0 0.470 0.460 0.470 0.430 0.490 18,511,000 8,527,955 0.4607 4.157 4.068 4.157 3.803 4.334 2,093,075 4.0744 10.59%
2005-01-24 0 0.425 0.425 0.430 0.415 0.430 4,285,000 1,823,495 0.4256 3.759 3.759 3.803 3.670 3.803 484,513 3.7636 6.25%
2005-01-21 0 0.400 0.400 0.405 0.395 0.400 502,000 200,315 0.3990 3.538 3.538 3.582 3.493 3.538 56,762 3.5290 -1.23%
2005-01-20 0 0.405 0.400 0.405 0.395 0.410 1,192,000 481,975 0.4043 3.582 3.538 3.582 3.493 3.626 134,782 3.5760 0.00%
2005-01-19 0 0.405 0.395 0.410 0.400 0.415 760,000 310,450 0.4085 3.582 3.493 3.626 3.538 3.670 85,935 3.6126 1.25%
2005-01-18 0 0.400 0.400 0.410 0.400 0.410 400,000 160,700 0.4018 3.538 3.538 3.626 3.538 3.626 45,229 3.5530 -1.23%
2005-01-17 0 0.405 0.405 0.410 0.395 0.405 583,000 234,095 0.4015 3.582 3.582 3.626 3.493 3.582 65,921 3.5511 2.53%
2005-01-14 0 0.395 0.395 0.410 0.395 0.400 270,000 107,150 0.3969 3.493 3.493 3.626 3.493 3.538 30,529 3.5097 -2.47%
2005-01-13 0 0.405 0.405 0.410 0.400 0.420 484,000 196,320 0.4056 3.582 3.582 3.626 3.538 3.714 54,727 3.5873 2.53%
2005-01-12 0 0.395 0.395 0.400 0.390 0.400 500,000 197,100 0.3942 3.493 3.493 3.538 3.449 3.538 56,536 3.4863 -2.47%
2005-01-11 0 0.405 0.400 0.405 0.405 0.410 390,000 158,450 0.4063 3.582 3.538 3.582 3.582 3.626 44,098 3.5931 0.00%
2005-01-10 0 0.405 0.405 0.415 0.400 0.410 395,000 159,280 0.4032 3.582 3.582 3.670 3.538 3.626 44,663 3.5662 0.00%
2005-01-07 0 0.405 0.405 0.410 0.390 0.425 2,568,000 1,053,135 0.4101 3.582 3.582 3.626 3.449 3.759 290,369 3.6269 -4.71%
2005-01-06 0 0.425 0.420 0.425 0.420 0.440 2,521,000 1,080,135 0.4285 3.759 3.714 3.759 3.714 3.891 285,054 3.7892 1.19%
2005-01-05 0 0.420 0.420 0.425 0.420 0.440 2,350,000 998,550 0.4249 3.714 3.714 3.759 3.714 3.891 265,719 3.7579 -4.55%
2005-01-04 0 0.440 0.435 0.440 0.430 0.440 1,309,000 568,635 0.4344 3.891 3.847 3.891 3.803 3.891 148,011 3.8418 -1.12%
2005-01-03 0 0.445 0.445 0.450 0.445 0.460 1,680,000 755,640 0.4498 3.936 3.936 3.980 3.936 4.068 189,961 3.9779 -1.11%
2004-12-31 0 0.450 0.445 0.450 0.445 0.460 3,584,000 1,608,750 0.4489 3.980 3.936 3.980 3.936 4.068 405,250 3.9698 -2.17%
2004-12-30 0 0.460 0.460 0.465 0.460 0.490 5,403,000 2,561,265 0.4740 4.068 4.068 4.112 4.068 4.334 610,928 4.1924 -6.12%
2004-12-29 0 0.490 0.490 0.495 0.450 0.495 12,430,000 5,957,450 0.4793 4.334 4.334 4.378 3.980 4.378 1,405,484 4.2387 5.38%
2004-12-28 0 0.465 0.460 0.465 0.430 0.465 5,341,000 2,410,375 0.4513 4.112 4.068 4.112 3.803 4.112 603,917 3.9912 9.41%
2004-12-24 0 0.425 0.420 0.430 0.415 0.430 1,959,000 822,910 0.4201 3.759 3.714 3.803 3.670 3.803 221,508 3.7150 0.00%
2004-12-23 0 0.425 0.425 0.430 0.420 0.430 1,508,000 640,905 0.4250 3.759 3.759 3.803 3.714 3.803 170,513 3.7587 -1.16%
2004-12-22 0 0.430 0.430 0.440 0.430 0.440 1,524,000 663,585 0.4354 3.803 3.803 3.891 3.803 3.891 172,322 3.8509 -2.27%
2004-12-21 0 0.440 0.440 0.450 0.440 0.450 816,000 361,530 0.4431 3.891 3.891 3.980 3.891 3.980 92,267 3.9183 -2.22%
2004-12-20 0 0.450 0.445 0.450 0.435 0.450 795,000 354,950 0.4465 3.980 3.936 3.980 3.847 3.980 89,892 3.9486 0.00%
2004-12-17 0 0.450 0.450 0.460 0.445 0.460 829,000 373,090 0.4500 3.980 3.980 4.068 3.936 4.068 93,737 3.9802 1.12%
2004-12-16 0 0.445 0.445 0.450 0.440 0.455 1,144,000 507,440 0.4436 3.936 3.936 3.980 3.891 4.024 129,354 3.9229 0.00%
2004-12-15 0 0.445 0.445 0.450 0.445 0.460 1,585,000 716,420 0.4520 3.936 3.936 3.980 3.936 4.068 179,219 3.9975 -3.26%
2004-12-14 0 0.460 0.460 0.465 0.450 0.460 2,491,000 1,139,755 0.4575 4.068 4.068 4.112 3.980 4.068 281,662 4.0465 1.10%
2004-12-13 0 0.455 0.455 0.460 0.440 0.480 7,442,000 3,445,905 0.4630 4.024 4.024 4.068 3.891 4.245 841,482 4.0950 5.81%
2004-12-10 0 0.430 0.430 0.435 0.430 0.440 934,000 403,670 0.4322 3.803 3.803 3.847 3.803 3.891 105,609 3.8223 -2.27%
2004-12-09 0 0.440 0.435 0.440 0.415 0.440 2,837,000 1,219,670 0.4299 3.891 3.847 3.891 3.670 3.891 320,785 3.8021 2.33%
2004-12-08 0 0.430 0.425 0.430 0.425 0.460 4,899,000 2,154,345 0.4398 3.803 3.759 3.803 3.759 4.068 553,940 3.8891 -5.49%
2004-12-07 0 0.455 0.445 0.460 0.435 0.475 6,052,000 2,719,930 0.4494 4.024 3.936 4.068 3.847 4.201 684,312 3.9747 -3.19%
2004-12-06 0 0.470 0.465 0.470 0.455 0.480 2,999,000 1,394,870 0.4651 4.157 4.112 4.157 4.024 4.245 339,103 4.1134 -1.05%
2004-12-03 0 0.475 0.465 0.475 0.460 0.485 8,226,000 3,899,260 0.4740 4.201 4.112 4.201 4.068 4.289 930,130 4.1922 0.00%
2004-12-02 0 0.475 0.470 0.475 0.460 0.510 14,788,000 7,047,915 0.4766 4.201 4.157 4.201 4.068 4.510 1,672,108 4.2150 -2.06%
2004-12-01 0 0.485 0.480 0.485 0.420 0.520 49,248,000 23,896,575 0.4852 4.289 4.245 4.289 3.714 4.599 5,568,568 4.2913 15.48%
2004-11-30 0 0.420 0.415 0.420 0.400 0.420 8,524,000 3,504,665 0.4112 3.714 3.670 3.714 3.538 3.714 963,825 3.6362 5.00%
2004-11-29 0 0.400 0.400 0.405 0.385 0.405 7,422,000 2,947,360 0.3971 3.538 3.538 3.582 3.405 3.582 839,220 3.5120 5.26%
2004-11-26 0 0.380 0.375 0.380 0.365 0.380 302,000 113,010 0.3742 3.361 3.316 3.361 3.228 3.361 34,148 3.3094 1.33%
2004-11-25 0 0.375 0.375 0.395 0.370 0.375 824,396 305,369 0.3704 3.316 3.316 3.493 3.272 3.316 93,216 3.2759 0.00%
2004-11-24 0 0.375 0.375 0.385 0.375 0.400 2,550,000 995,500 0.3904 3.316 3.316 3.405 3.316 3.538 288,334 3.4526 -6.25%
2004-11-23 0 0.400 0.400 0.405 0.400 0.415 5,169,000 2,104,935 0.4072 3.538 3.538 3.582 3.538 3.670 584,469 3.6014 -2.44%
2004-11-22 0 0.410 0.405 0.410 0.380 0.410 5,706,000 2,257,580 0.3957 3.626 3.582 3.626 3.361 3.626 645,189 3.4991 6.49%
2004-11-19 0 0.385 0.380 0.385 0.360 0.385 3,794,000 1,401,890 0.3695 3.405 3.361 3.405 3.184 3.405 428,995 3.2678 4.05%
2004-11-18 0 0.370 0.365 0.370 0.355 0.370 4,519,000 1,646,310 0.3643 3.272 3.228 3.272 3.140 3.272 510,972 3.2219 5.71%
2004-11-17 0 0.350 0.350 0.355 0.350 0.355 1,383,000 484,550 0.3504 3.095 3.095 3.140 3.095 3.140 156,379 3.0986 0.00%
2004-11-16 0 0.350 0.345 0.355 0.345 0.360 5,496,000 1,942,890 0.3535 3.095 3.051 3.140 3.051 3.184 621,444 3.1264 -1.41%
2004-11-15 0 0.355 0.350 0.355 0.335 0.360 9,387,000 3,247,010 0.3459 3.140 3.095 3.140 2.963 3.184 1,061,407 3.0592 14.52%
2004-11-12 0 0.310 0.300 0.310 0.300 0.315 846,000 258,210 0.3052 2.742 2.653 2.742 2.653 2.786 95,659 2.6993 -1.59%
2004-11-11 0 0.315 0.300 0.315 0.300 0.315 810,000 247,990 0.3062 2.786 2.653 2.786 2.653 2.786 91,588 2.7077 0.00%
2004-11-10 0 0.315 0.310 0.315 0.310 0.315 964,000 301,905 0.3132 2.786 2.742 2.786 2.742 2.786 109,001 2.7697 1.61%
2004-11-09 0 0.310 0.305 0.310 0.310 0.315 762,000 236,255 0.3100 2.742 2.697 2.742 2.742 2.786 86,161 2.7420 0.00%
2004-11-08 0 0.310 0.310 0.320 0.310 0.320 585,000 183,050 0.3129 2.742 2.742 2.830 2.742 2.830 66,147 2.7673 -3.12%
2004-11-05 0 0.320 0.315 0.325 0.310 0.320 1,011,875 320,014 0.3163 2.830 2.786 2.874 2.742 2.830 114,415 2.7970 -3.03%
2004-11-04 0 0.330 0.325 0.330 0.300 0.340 5,705,000 1,850,265 0.3243 2.918 2.874 2.918 2.653 3.007 645,076 2.8683 11.86%
2004-11-03 0 0.295 0.290 0.300 0.295 0.295 200,000 59,000 0.2950 2.609 2.565 2.653 2.609 2.609 22,614 2.6090 -1.67%
2004-11-02 0 0.300 0.285 0.300 0.275 0.305 36,000 10,500 0.2917 2.653 2.521 2.653 2.432 2.697 4,071 2.5795 5.26%
2004-11-01 0 0.285 0.285 0.310 - - 0 0 - 2.521 2.521 2.742 - - 0 - 0.00%
2004-10-29 0 0.285 0.285 0.290 - - 0 0 - 2.521 2.521 2.565 - - 0 - 0.00%
2004-10-28 0 0.285 0.285 0.300 0.285 0.285 50,000 14,250 0.2850 2.521 2.521 2.653 2.521 2.521 5,654 2.5205 0.00%
2004-10-27 0 0.285 0.285 0.300 0.285 0.300 20,000 5,850 0.2925 2.521 2.521 2.653 2.521 2.653 2,261 2.5868 -1.72%
2004-10-26 0 0.290 0.285 0.310 0.280 0.290 230,000 65,700 0.2857 2.565 2.521 2.742 2.476 2.565 26,007 2.5263 3.57%
2004-10-25 0 0.280 0.280 0.290 0.280 0.290 160,000 45,800 0.2863 2.476 2.476 2.565 2.476 2.565 18,092 2.5316 -3.45%
2004-10-21 0 0.290 0.290 0.300 0.290 0.290 250,000 72,500 0.2900 2.565 2.565 2.653 2.565 2.565 28,268 2.5647 0.00%
2004-10-20 0 0.290 0.290 0.310 0.280 0.280 32,959 9,214 0.2796 2.565 2.565 2.742 2.476 2.476 3,727 2.4724 -3.33%
2004-10-19 0 0.300 0.290 0.310 0.290 0.300 60,000 17,900 0.2983 2.653 2.565 2.742 2.565 2.653 6,784 2.6384 3.45%
2004-10-18 0 0.290 0.290 0.300 0.290 0.290 100,000 29,000 0.2900 2.565 2.565 2.653 2.565 2.565 11,307 2.5647 -1.69%
2004-10-15 0 0.295 0.295 0.305 0.295 0.295 80,000 23,600 0.2950 2.609 2.609 2.697 2.609 2.609 9,046 2.6090 0.00%
2004-10-14 0 0.295 0.295 0.300 0.290 0.295 190,000 55,600 0.2926 2.609 2.609 2.653 2.565 2.609 21,484 2.5880 -1.67%
2004-10-13 0 0.300 0.300 0.305 0.300 0.305 758,000 229,840 0.3032 2.653 2.653 2.697 2.653 2.697 85,709 2.6816 0.00%
2004-10-12 0 0.300 0.300 0.320 0.300 0.300 30,000 9,000 0.3000 2.653 2.653 2.830 2.653 2.653 3,392 2.6532 0.00%
2004-10-11 0 0.300 0.300 0.305 0.300 0.305 635,000 190,665 0.3003 2.653 2.653 2.697 2.653 2.697 71,801 2.6555 -1.64%
2004-10-08 0 0.305 0.300 0.305 0.305 0.305 274,000 83,570 0.3050 2.697 2.653 2.697 2.697 2.697 30,982 2.6974 1.67%
2004-10-07 0 0.300 0.300 0.305 0.300 0.310 496,000 148,900 0.3002 2.653 2.653 2.697 2.653 2.742 56,084 2.6550 0.00%
2004-10-06 0 0.300 0.300 0.310 0.300 0.300 40,000 12,000 0.3000 2.653 2.653 2.742 2.653 2.653 4,523 2.6532 -3.23%
2004-10-05 0 0.310 0.300 0.310 0.310 0.310 73,000 22,470 0.3078 2.742 2.653 2.742 2.742 2.742 8,254 2.7222 1.64%
2004-10-04 0 0.305 0.300 0.315 0.300 0.305 520,000 157,450 0.3028 2.697 2.653 2.786 2.653 2.697 58,797 2.6778 0.00%
2004-09-30 0 0.305 0.300 0.305 0.305 0.305 160,000 48,800 0.3050 2.697 2.653 2.697 2.697 2.697 18,092 2.6974 0.00%
2004-09-28 0 0.305 0.300 0.305 0.305 0.305 490,000 149,450 0.3050 2.697 2.653 2.697 2.697 2.697 55,405 2.6974 0.00%
2004-09-27 0 0.305 0.300 0.310 0.300 0.305 270,000 82,000 0.3037 2.697 2.653 2.742 2.653 2.697 30,529 2.6859 0.00%
2004-09-24 0 0.305 0.305 0.310 0.305 0.310 619,000 189,540 0.3062 2.697 2.697 2.742 2.697 2.742 69,992 2.7080 -3.17%
2004-09-23 0 0.315 0.310 0.315 0.310 0.315 150,000 46,750 0.3117 2.786 2.742 2.786 2.742 2.786 16,961 2.7564 1.61%
2004-09-22 0 0.310 0.310 0.315 0.310 0.315 1,694,000 534,290 0.3154 2.742 2.742 2.786 2.742 2.786 191,544 2.7894 -1.59%
2004-09-21 0 0.315 0.315 0.325 0.295 0.325 3,127,000 966,190 0.3090 2.786 2.786 2.874 2.609 2.874 353,576 2.7326 3.28%
2004-09-20 0 0.305 0.305 0.310 0.300 0.315 593,000 181,530 0.3061 2.697 2.697 2.742 2.653 2.786 67,052 2.7073 -1.61%
2004-09-17 0 0.310 0.310 0.320 0.310 0.315 752,000 234,995 0.3125 2.742 2.742 2.830 2.742 2.786 85,030 2.7637 -1.59%
2004-09-16 0 0.315 0.315 0.320 0.310 0.315 280,000 87,550 0.3127 2.786 2.786 2.830 2.742 2.786 31,660 2.7653 0.00%
2004-09-15 0 0.315 0.310 0.320 0.315 0.315 658,000 207,270 0.3150 2.786 2.742 2.830 2.786 2.786 74,401 2.7858 0.00%
2004-09-14 0 0.315 0.315 0.320 0.315 0.320 811,000 257,275 0.3172 2.786 2.786 2.830 2.786 2.830 91,701 2.8056 -1.56%
2004-09-13 0 0.320 0.315 0.325 0.305 0.325 1,244,000 394,370 0.3170 2.830 2.786 2.874 2.697 2.874 140,662 2.8037 1.59%
2004-09-10 0 0.315 0.315 0.320 0.315 0.320 760,000 242,700 0.3193 2.786 2.786 2.830 2.786 2.830 85,935 2.8242 0.00%
2004-09-09 0 0.315 0.310 0.315 0.310 0.325 4,180,000 1,327,020 0.3175 2.786 2.742 2.786 2.742 2.874 472,641 2.8077 3.28%
2004-09-08 0 0.305 0.300 0.310 0.300 0.305 600,000 181,000 0.3017 2.697 2.653 2.742 2.653 2.697 67,843 2.6679 -1.61%
2004-09-07 0 0.310 0.310 0.315 0.295 0.310 1,484,000 451,610 0.3043 2.742 2.742 2.786 2.609 2.742 167,799 2.6914 1.64%
2004-09-06 0 0.305 0.300 0.305 0.305 0.305 180,000 54,900 0.3050 2.697 2.653 2.697 2.697 2.697 20,353 2.6974 0.00%
2004-09-03 0 0.305 0.305 0.310 0.305 0.305 70,000 21,350 0.3050 2.697 2.697 2.742 2.697 2.697 7,915 2.6974 -1.61%
2004-09-02 0 0.310 0.305 0.310 - - 0 0 - 2.742 2.697 2.742 - - 0 - 0.00%
2004-09-01 0 0.310 0.300 0.310 0.310 0.315 390,000 121,650 0.3119 2.742 2.653 2.742 2.742 2.786 44,098 2.7586 3.33%
2004-08-31 0 0.300 0.295 0.310 - - 0 0 - 2.653 2.609 2.742 - - 0 - 0.00%
2004-08-30 0 0.300 0.295 0.300 0.300 0.300 480,000 144,000 0.3000 2.653 2.609 2.653 2.653 2.653 54,275 2.6532 0.00%
2004-08-27 0 0.300 0.295 0.310 0.300 0.305 350,000 105,020 0.3001 2.653 2.609 2.742 2.653 2.697 39,575 2.6537 -1.64%
2004-08-26 0 0.305 0.300 0.305 0.300 0.305 260,000 79,050 0.3040 2.697 2.653 2.697 2.653 2.697 29,399 2.6889 0.00%
2004-08-25 0 0.305 0.300 0.310 0.300 0.310 557,000 170,905 0.3068 2.697 2.653 2.742 2.653 2.742 62,981 2.7136 1.67%
2004-08-24 0 0.300 0.295 0.310 0.295 0.300 190,000 56,950 0.2997 2.653 2.609 2.742 2.609 2.653 21,484 2.6509 1.69%
2004-08-23 0 0.295 0.290 0.300 0.295 0.300 350,000 104,500 0.2986 2.609 2.565 2.653 2.609 2.653 39,575 2.6405 -1.67%
2004-08-20 0 0.300 0.300 0.320 0.300 0.300 100,000 30,000 0.3000 2.653 2.653 2.830 2.653 2.653 11,307 2.6532 -1.64%
2004-08-19 0 0.305 0.305 0.310 0.300 0.310 713,000 217,945 0.3057 2.697 2.697 2.742 2.653 2.742 80,620 2.7034 1.67%
2004-08-18 0 0.300 0.300 0.305 0.300 0.305 65,000 19,575 0.3012 2.653 2.653 2.697 2.653 2.697 7,350 2.6634 -1.64%
2004-08-17 0 0.305 0.305 0.315 0.290 0.305 135,000 40,800 0.3022 2.697 2.697 2.786 2.565 2.697 15,265 2.6728 1.67%
2004-08-16 0 0.300 0.290 0.300 - - 0 0 - 2.653 2.565 2.653 - - 0 - -1.64%
2004-08-13 0 0.305 0.300 0.305 - - 0 0 - 2.697 2.653 2.697 - - 0 - 0.00%
2004-08-12 0 0.305 0.295 0.310 0.300 0.310 160,000 48,500 0.3031 2.697 2.609 2.742 2.653 2.742 18,092 2.6808 -1.61%
2004-08-11 0 0.310 0.300 0.310 0.300 0.315 268,392 81,164 0.3024 2.742 2.653 2.742 2.653 2.786 30,348 2.6745 3.33%
2004-08-10 0 0.300 0.295 0.310 0.290 0.300 300,000 89,250 0.2975 2.653 2.609 2.742 2.565 2.653 33,922 2.6311 0.00%
2004-08-09 0 0.300 0.300 0.315 0.300 0.300 615,000 184,500 0.3000 2.653 2.653 2.786 2.653 2.653 69,539 2.6532 0.00%
2004-08-06 0 0.300 0.300 0.315 0.300 0.310 1,706,000 523,915 0.3071 2.653 2.653 2.786 2.653 2.742 192,901 2.7160 -3.23%
2004-08-05 0 0.310 0.310 0.315 0.310 0.320 821,000 256,325 0.3122 2.742 2.742 2.786 2.742 2.830 92,832 2.7612 -3.12%
2004-08-04 0 0.320 0.310 0.320 0.310 0.320 510,000 162,200 0.3180 2.830 2.742 2.830 2.742 2.830 57,667 2.8127 0.00%
2004-08-03 0 0.320 0.305 0.325 0.295 0.330 4,267,992 1,328,613 0.3113 2.830 2.697 2.874 2.609 2.918 482,590 2.7531 0.00%
2004-08-02 0 0.320 0.310 0.330 0.320 0.355 3,893,000 1,347,585 0.3462 2.830 2.742 2.918 2.830 3.140 440,189 3.0614 -7.25%
2004-07-30 0 0.345 0.345 0.350 0.320 0.360 15,049,000 5,192,630 0.3450 3.051 3.051 3.095 2.830 3.184 1,701,620 3.0516 9.52%
2004-07-29 0 0.315 0.310 0.315 0.305 0.320 4,055,000 1,262,860 0.3114 2.786 2.742 2.786 2.697 2.830 458,507 2.7543 0.00%
2004-07-28 0 0.315 0.310 0.315 0.290 0.315 3,925,000 1,204,095 0.3068 2.786 2.742 2.786 2.565 2.786 443,807 2.7131 10.53%
2004-07-27 0 0.285 0.285 0.290 0.285 0.320 3,582,000 1,089,960 0.3043 2.521 2.521 2.565 2.521 2.830 405,024 2.6911 -10.94%
2004-07-26 0 0.320 0.315 0.320 0.285 0.320 2,554,000 772,240 0.3024 2.830 2.786 2.830 2.521 2.830 288,786 2.6741 8.47%
2004-07-23 0 0.295 0.290 0.295 0.270 0.300 2,298,000 665,700 0.2897 2.609 2.565 2.609 2.388 2.653 259,839 2.5620 9.26%
2004-07-22 0 0.270 0.265 0.270 - - 0 0 - 2.388 2.344 2.388 - - 0 - -1.82%
2004-07-21 0 0.275 0.270 0.275 0.260 0.275 240,000 63,700 0.2654 2.432 2.388 2.432 2.299 2.432 27,137 2.3473 7.84%
2004-07-20 0 0.255 0.255 0.265 0.255 0.255 100,000 25,500 0.2550 2.255 2.255 2.344 2.255 2.255 11,307 2.2552 -1.92%
2004-07-19 0 0.260 0.260 0.275 0.250 0.260 140,000 35,400 0.2529 2.299 2.299 2.432 2.211 2.299 15,830 2.2362 0.00%
2004-07-16 0 0.260 0.255 0.270 - - 0 0 - 2.299 2.255 2.388 - - 0 - 0.00%
2004-07-15 0 0.260 0.255 0.270 0.255 0.255 20,000 5,100 0.2550 2.299 2.255 2.388 2.255 2.255 2,261 2.2552 0.00%
2004-07-14 0 0.260 0.260 0.270 0.255 0.265 318,000 82,950 0.2608 2.299 2.299 2.388 2.255 2.344 35,957 2.3069 0.00%
2004-07-13 0 0.260 0.255 0.260 0.260 0.260 40,000 10,400 0.2600 2.299 2.255 2.299 2.299 2.299 4,523 2.2994 0.00%
2004-07-12 0 0.260 0.260 0.280 0.260 0.265 240,000 63,550 0.2648 2.299 2.299 2.476 2.299 2.344 27,137 2.3418 -3.70%
2004-07-09 0 0.270 0.270 0.275 0.265 0.265 100,000 26,500 0.2650 2.388 2.388 2.432 2.344 2.344 11,307 2.3436 -1.82%
2004-07-08 0 0.275 0.275 0.280 0.275 0.280 740,000 204,000 0.2757 2.432 2.432 2.476 2.432 2.476 83,673 2.4381 0.00%
2004-07-07 0 0.275 0.275 0.290 0.275 0.280 218,000 60,950 0.2796 2.432 2.432 2.565 2.432 2.476 24,650 2.4726 -1.79%
2004-07-06 0 0.280 0.275 0.280 0.275 0.290 1,348,000 381,440 0.2830 2.476 2.432 2.476 2.432 2.565 152,421 2.5025 -3.45%
2004-07-05 0 0.290 0.280 0.290 0.270 0.295 1,608,000 451,270 0.2806 2.565 2.476 2.565 2.388 2.609 181,820 2.4820 5.45%
2004-07-02 0 0.275 0.265 0.280 0.270 0.280 298,000 81,690 0.2741 2.432 2.344 2.476 2.388 2.476 33,695 2.4244 0.00%
2004-06-30 0 0.275 0.265 0.275 0.255 0.275 1,176,000 311,545 0.2649 2.432 2.344 2.432 2.255 2.432 132,973 2.3429 10.00%
2004-06-29 0 0.250 - 0.255 - - 0 0 - 2.211 - 2.255 - - 0 - 0.00%
2004-06-28 0 0.250 0.250 0.255 0.244 0.250 230,000 57,200 0.2487 2.211 2.211 2.255 2.158 2.211 26,007 2.1994 2.46%
2004-06-25 0 0.244 0.236 0.248 0.230 0.244 150,000 35,200 0.2347 2.158 2.087 2.193 2.034 2.158 16,961 2.0754 5.17%
2004-06-24 0 0.232 0.230 - - - 0 0 - 2.052 2.034 - - - 0 - 0.00%
2004-06-23 0 0.232 0.230 - - - 0 0 - 2.052 2.034 - - - 0 - 0.00%
2004-06-21 0 0.232 0.232 0.240 0.230 0.236 89,000 20,890 0.2347 2.052 2.052 2.123 2.034 2.087 10,063 2.0758 -1.69%
2004-06-18 0 0.236 0.236 0.244 0.236 0.236 350,000 82,600 0.2360 2.087 2.087 2.158 2.087 2.087 39,575 2.0872 0.00%
2004-06-17 0 0.236 0.236 0.245 0.235 0.240 602,000 142,508 0.2367 2.087 2.087 2.167 2.078 2.123 68,069 2.0936 -2.07%
2004-06-16 0 0.241 0.241 0.250 0.241 0.241 100,000 24,100 0.2410 2.131 2.131 2.211 2.131 2.131 11,307 2.1314 0.00%
2004-06-15 0 0.241 0.241 0.243 0.241 0.242 287,000 69,187 0.2411 2.131 2.131 2.149 2.131 2.140 32,452 2.1320 -5.49%
2004-06-14 0 0.255 0.255 - 0.235 0.237 241,000 56,885 0.2360 2.255 2.255 - 2.078 2.096 27,250 2.0875 5.37%
2004-06-11 0 0.242 0.242 0.250 0.242 0.245 800,000 194,300 0.2429 2.140 2.140 2.211 2.140 2.167 90,458 2.1480 -1.63%
2004-06-10 0 0.246 0.245 0.255 0.246 0.250 200,000 49,600 0.2480 2.176 2.167 2.255 2.176 2.211 22,614 2.1933 -0.40%
2004-06-09 0 0.247 0.247 0.255 0.247 0.248 572,000 141,334 0.2471 2.184 2.184 2.255 2.184 2.193 64,677 2.1852 -0.40%
2004-06-08 0 0.248 0.248 0.255 0.246 0.260 895,000 222,482 0.2486 2.193 2.193 2.255 2.176 2.299 101,199 2.1985 -2.75%
2004-06-07 0 0.255 0.250 0.260 0.250 0.255 725,000 182,450 0.2517 2.255 2.211 2.299 2.211 2.255 81,977 2.2256 2.00%
2004-06-04 0 0.250 0.248 0.265 - - 0 0 - 2.211 2.193 2.344 - - 0 - 0.00%
2004-06-03 0 0.250 0.246 0.255 0.250 0.260 430,000 110,000 0.2558 2.211 2.176 2.255 2.211 2.299 48,621 2.2624 -1.96%
2004-06-02 0 0.255 0.255 0.285 0.255 0.255 30,000 7,650 0.2550 2.255 2.255 2.521 2.255 2.255 3,392 2.2552 -1.92%
2004-06-01 0 0.260 0.250 0.260 - - 0 0 - 2.299 2.211 2.299 - - 0 - 0.00%
2004-05-31 0 0.260 0.250 0.260 - - 0 0 - 2.299 2.211 2.299 - - 0 - 0.00%
2004-05-28 0 0.260 0.255 0.265 0.249 0.260 616,000 158,780 0.2578 2.299 2.255 2.344 2.202 2.299 69,652 2.2796 5.26%
2004-05-27 0 0.247 0.247 0.260 0.245 0.245 150,000 36,750 0.2450 2.184 2.184 2.299 2.167 2.167 16,961 2.1668 2.92%
2004-05-25 0 0.240 0.235 - 0.240 0.240 60,000 14,400 0.2400 2.123 2.078 - 2.123 2.123 6,784 2.1225 0.00%
2004-05-24 0 0.240 0.232 - 0.240 0.240 100,000 24,000 0.2400 2.123 2.052 - 2.123 2.123 11,307 2.1225 0.00%
2004-05-21 0 0.240 0.240 - 0.232 0.242 390,000 93,480 0.2397 2.123 2.123 - 2.052 2.140 44,098 2.1198 0.00%
2004-05-20 0 0.240 0.231 0.240 0.240 0.240 100,000 24,000 0.2400 2.123 2.043 2.123 2.123 2.123 11,307 2.1225 0.84%
2004-05-19 0 0.238 0.238 0.240 0.232 0.240 547,992 127,879 0.2334 2.105 2.105 2.123 2.052 2.123 61,963 2.0638 2.59%
2004-05-18 0 0.232 0.232 0.240 0.232 0.240 200,000 46,480 0.2324 2.052 2.052 2.123 2.052 2.123 22,614 2.0553 -3.33%
2004-05-17 0 0.240 0.186 0.240 - - 0 0 - 2.123 1.645 2.123 - - 0 - -0.83%
2004-05-14 0 0.242 - 0.242 0.242 0.242 472,000 114,224 0.2420 2.140 - 2.140 2.140 2.140 53,370 2.1402 -3.20%
2004-05-13 0 0.250 - - - - 0 0 - 2.211 - - - - 0 - 0.00%
2004-05-12 0 0.250 0.250 0.270 0.250 0.250 18,000 4,500 0.2500 2.211 2.211 2.388 2.211 2.211 2,035 2.2110 -3.85%
2004-05-11 0 0.260 - 0.270 - - 0 0 - 2.299 - 2.388 - - 0 - 0.00%
2004-05-10 0 0.260 0.191 0.275 - - 0 0 - 2.299 1.689 2.432 - - 0 - 0.00%
2004-05-07 0 0.260 - 0.260 0.260 0.260 12,000 3,120 0.2600 2.299 - 2.299 2.299 2.299 1,357 2.2994 0.00%
2004-05-06 0 0.260 0.250 0.265 0.250 0.260 130,000 33,620 0.2586 2.299 2.211 2.344 2.211 2.299 14,699 2.2872 0.00%
2004-05-05 0 0.260 0.244 0.275 - - 0 0 - 2.299 2.158 2.432 - - 0 - 0.00%
2004-05-04 0 0.260 0.248 0.280 0.250 0.260 130,000 33,600 0.2585 2.299 2.193 2.476 2.211 2.299 14,699 2.2858 0.00%
2004-05-03 0 0.260 - 0.270 - - 0 0 - 2.299 - 2.388 - - 0 - 0.00%
2004-04-30 0 0.260 0.260 0.270 0.250 0.250 200,000 50,000 0.2500 2.299 2.299 2.388 2.211 2.211 22,614 2.2110 4.00%
2004-04-29 0 0.250 0.250 0.275 0.250 0.255 350,000 87,880 0.2511 2.211 2.211 2.432 2.211 2.255 39,575 2.2206 -9.09%
2004-04-28 0 0.275 0.260 0.275 - - 0 0 - 2.432 2.299 2.432 - - 0 - -1.79%
2004-04-27 0 0.280 0.270 0.280 0.280 0.280 76,000 21,280 0.2800 2.476 2.388 2.476 2.476 2.476 8,593 2.4763 3.70%
2004-04-26 0 0.270 0.265 0.280 0.270 0.270 250,000 67,500 0.2700 2.388 2.344 2.476 2.388 2.388 28,268 2.3879 -5.26%
2004-04-23 0 0.285 0.285 0.295 0.285 0.285 100,000 28,500 0.2850 2.521 2.521 2.609 2.521 2.521 11,307 2.5205 3.64%
2004-04-22 0 0.275 0.270 0.285 0.265 0.280 609,000 168,305 0.2764 2.432 2.388 2.521 2.344 2.476 68,861 2.4441 3.77%
2004-04-21 0 0.265 0.265 0.285 0.265 0.270 1,803,000 482,995 0.2679 2.344 2.344 2.521 2.344 2.388 203,869 2.3691 -5.36%
2004-04-20 0 0.280 0.280 0.295 0.280 0.300 476,000 135,710 0.2851 2.476 2.476 2.609 2.476 2.653 53,822 2.5214 -8.20%
2004-04-19 0 0.305 0.300 0.310 0.295 0.320 1,801,000 550,795 0.3058 2.697 2.653 2.742 2.609 2.830 203,643 2.7047 -7.58%
2004-04-16 0 0.330 0.320 0.345 0.330 0.335 239,000 78,980 0.3305 2.918 2.830 3.051 2.918 2.963 27,024 2.9226 -1.49%
2004-04-15 0 0.335 0.330 0.350 0.335 0.335 90,000 30,150 0.3350 2.963 2.918 3.095 2.963 2.963 10,176 2.9627 -1.47%
2004-04-14 0 0.340 0.330 0.340 0.340 0.340 200,000 68,000 0.3400 3.007 2.918 3.007 3.007 3.007 22,614 3.0069 -1.45%
2004-04-13 0 0.345 0.340 0.345 0.320 0.345 405,000 139,600 0.3447 3.051 3.007 3.051 2.830 3.051 45,794 3.0484 1.47%
2004-04-08 0 0.340 0.335 0.340 0.330 0.340 391,000 131,740 0.3369 3.007 2.963 3.007 2.918 3.007 44,211 2.9798 3.03%
2004-04-07 0 0.330 0.330 0.335 0.320 0.340 471,000 156,355 0.3320 2.918 2.918 2.963 2.830 3.007 53,257 2.9359 0.00%
2004-04-06 0 0.330 0.330 0.345 0.330 0.340 50,000 16,700 0.3340 2.918 2.918 3.051 2.918 3.007 5,654 2.9539 -1.49%
2004-04-02 0 0.335 0.325 0.335 0.330 0.335 618,000 205,380 0.3323 2.963 2.874 2.963 2.918 2.963 69,878 2.9391 3.08%
2004-04-01 0 0.325 0.325 0.335 0.320 0.325 681,000 219,525 0.3224 2.874 2.874 2.963 2.830 2.874 77,002 2.8509 -1.52%
2004-03-31 0 0.330 0.330 0.340 0.330 0.330 720,000 237,600 0.3300 2.918 2.918 3.007 2.918 2.918 81,412 2.9185 0.00%
2004-03-30 0 0.330 0.330 0.335 0.330 0.330 190,000 62,700 0.3300 2.918 2.918 2.963 2.918 2.918 21,484 2.9185 0.00%
2004-03-29 0 0.330 0.325 0.330 0.330 0.330 196,000 64,680 0.3300 2.918 2.874 2.918 2.918 2.918 22,162 2.9185 -2.94%
2004-03-26 0 0.340 0.335 0.345 0.335 0.340 400,000 135,000 0.3375 3.007 2.963 3.051 2.963 3.007 45,229 2.9848 1.49%
2004-03-25 0 0.335 0.330 0.335 0.330 0.335 200,000 66,500 0.3325 2.963 2.918 2.963 2.918 2.963 22,614 2.9406 0.00%
2004-03-24 0 0.335 0.330 0.340 0.330 0.335 1,100,000 365,000 0.3318 2.963 2.918 3.007 2.918 2.963 124,379 2.9346 1.52%
2004-03-23 0 0.330 0.330 0.340 0.330 0.330 280,000 92,400 0.3300 2.918 2.918 3.007 2.918 2.918 31,660 2.9185 1.54%
2004-03-22 0 0.325 0.325 0.340 0.325 0.330 610,000 200,250 0.3283 2.874 2.874 3.007 2.874 2.918 68,974 2.9033 -2.99%
2004-03-19 0 0.335 0.335 0.340 0.330 0.350 1,099,000 372,270 0.3387 2.963 2.963 3.007 2.918 3.095 124,266 2.9957 -1.47%
2004-03-18 0 0.340 0.340 0.345 0.340 0.350 348,000 118,735 0.3412 3.007 3.007 3.051 3.007 3.095 39,349 3.0175 0.00%
2004-03-17 0 0.340 0.340 0.355 0.340 0.370 1,415,000 508,690 0.3595 3.007 3.007 3.140 3.007 3.272 159,997 3.1794 -4.23%
2004-03-16 0 0.355 0.345 0.355 0.325 0.355 911,000 306,815 0.3368 3.140 3.051 3.140 2.874 3.140 103,009 2.9785 4.41%
2004-03-15 0 0.340 0.335 0.350 0.340 0.360 1,994,360 699,680 0.3508 3.007 2.963 3.095 3.007 3.184 225,506 3.1027 0.00%
2004-03-12 0 0.340 0.330 0.340 0.320 0.340 746,000 244,320 0.3275 3.007 2.918 3.007 2.830 3.007 84,352 2.8964 0.00%
2004-03-11 0 0.340 0.340 0.350 0.340 0.360 810,000 281,740 0.3478 3.007 3.007 3.095 3.007 3.184 91,588 3.0762 -5.56%
2004-03-10 0 0.360 0.360 0.365 0.360 0.370 440,000 160,100 0.3639 3.184 3.184 3.228 3.184 3.272 49,752 3.2180 -4.00%
2004-03-09 0 0.375 0.375 0.380 0.375 0.380 590,000 222,250 0.3767 3.316 3.316 3.361 3.316 3.361 66,712 3.3315 -3.85%
2004-03-08 0 0.390 0.385 0.390 0.385 0.390 702,000 272,580 0.3883 3.449 3.405 3.449 3.405 3.449 79,377 3.4340 2.63%
2004-03-05 0 0.380 0.380 0.390 0.380 0.390 993,000 380,450 0.3831 3.361 3.361 3.449 3.361 3.449 112,280 3.3884 0.00%
2004-03-04 0 0.380 0.375 0.380 0.380 0.390 711,000 271,425 0.3818 3.361 3.316 3.361 3.361 3.449 80,394 3.3762 0.00%
2004-03-03 0 0.380 0.375 0.385 0.375 0.400 1,911,000 731,650 0.3829 3.361 3.316 3.405 3.316 3.538 216,081 3.3860 -5.00%
2004-03-02 0 0.400 0.400 0.405 0.400 0.410 1,208,000 486,915 0.4031 3.538 3.538 3.582 3.538 3.626 136,591 3.5648 -2.44%
2004-03-01 0 0.410 0.405 0.410 0.395 0.410 2,550,000 1,032,850 0.4050 3.626 3.582 3.626 3.493 3.626 288,334 3.5821 2.50%
2004-02-27 0 0.400 0.400 0.405 0.390 0.410 1,050,000 419,670 0.3997 3.538 3.538 3.582 3.449 3.626 118,726 3.5348 2.56%
2004-02-26 0 0.390 0.390 0.400 0.385 0.395 1,649,171 643,307 0.3901 3.449 3.449 3.538 3.405 3.493 186,475 3.4498 2.63%
2004-02-25 0 0.380 0.380 0.385 0.380 0.400 2,386,000 932,090 0.3906 3.361 3.361 3.405 3.361 3.538 269,790 3.4549 -3.80%
2004-02-24 0 0.395 0.390 0.400 0.390 0.425 4,313,000 1,736,615 0.4026 3.493 3.449 3.538 3.449 3.759 487,679 3.5610 -5.95%
2004-02-23 0 0.420 0.420 0.425 0.410 0.425 10,433,000 4,375,030 0.4193 3.714 3.714 3.759 3.626 3.759 1,179,680 3.7087 3.70%
2004-02-20 0 0.405 0.395 0.405 0.380 0.405 7,183,000 2,841,055 0.3955 3.582 3.493 3.582 3.361 3.582 812,196 3.4980 6.58%
2004-02-19 0 0.380 0.375 0.385 0.370 0.390 4,818,000 1,835,740 0.3810 3.361 3.316 3.405 3.272 3.449 544,781 3.3697 0.00%
2004-02-18 0 0.380 0.370 0.380 0.370 0.395 6,301,530 2,401,431 0.3811 3.361 3.272 3.361 3.272 3.493 712,526 3.3703 4.11%
2004-02-17 0 0.365 0.360 0.365 0.350 0.365 4,180,000 1,508,725 0.3609 3.228 3.184 3.228 3.095 3.228 472,641 3.1921 5.80%
2004-02-16 0 0.345 0.345 0.350 0.340 0.350 1,722,000 596,480 0.3464 3.051 3.051 3.095 3.007 3.095 194,710 3.0634 0.00%
2004-02-13 0 0.345 0.335 0.345 0.320 0.350 2,372,000 800,475 0.3375 3.051 2.963 3.051 2.830 3.095 268,207 2.9845 7.81%
2004-02-12 0 0.320 0.310 0.320 0.310 0.320 884,000 280,855 0.3177 2.830 2.742 2.830 2.742 2.830 99,956 2.8098 1.59%
2004-02-11 0 0.315 0.310 0.315 0.300 0.315 607,000 188,170 0.3100 2.786 2.742 2.786 2.653 2.786 68,635 2.7416 0.00%
2004-02-10 0 0.315 0.300 0.315 0.315 0.315 875,000 275,625 0.3150 2.786 2.653 2.786 2.786 2.786 98,938 2.7858 0.00%
2004-02-09 0 0.315 0.315 0.320 0.310 0.325 2,642,000 836,800 0.3167 2.786 2.786 2.830 2.742 2.874 298,736 2.8011 1.61%
2004-02-06 0 0.310 0.305 0.310 0.290 0.310 1,341,000 409,060 0.3050 2.742 2.697 2.742 2.565 2.742 151,630 2.6978 6.90%
2004-02-05 0 0.290 0.285 0.295 0.285 0.290 180,000 51,550 0.2864 2.565 2.521 2.609 2.521 2.565 20,353 2.5328 0.00%
2004-02-04 0 0.290 0.290 0.295 0.290 0.295 120,000 35,300 0.2942 2.565 2.565 2.609 2.565 2.609 13,569 2.6016 -1.69%
2004-02-03 0 0.295 0.295 0.300 0.290 0.295 290,000 85,250 0.2940 2.609 2.609 2.653 2.565 2.609 32,791 2.5998 1.72%
2004-02-02 0 0.290 0.290 0.300 0.290 0.290 50,000 14,500 0.2900 2.565 2.565 2.653 2.565 2.565 5,654 2.5647 0.00%
2004-01-30 0 0.290 0.290 0.300 0.290 0.300 1,030,000 305,650 0.2967 2.565 2.565 2.653 2.565 2.653 116,464 2.6244 -3.33%
2004-01-29 0 0.300 0.290 0.300 0.280 0.300 495,000 143,330 0.2896 2.653 2.565 2.653 2.476 2.653 55,971 2.5608 0.00%
2004-01-28 0 0.300 0.300 0.315 0.290 0.310 1,986,000 597,970 0.3011 2.653 2.653 2.786 2.565 2.742 224,561 2.6628 -4.76%
2004-01-27 0 0.315 0.315 0.320 0.310 0.340 1,414,395 443,781 0.3138 2.786 2.786 2.830 2.742 3.007 159,928 2.7749 -3.08%
2004-01-26 0 0.325 0.320 0.335 0.300 0.355 1,608,000 537,690 0.3344 2.874 2.830 2.963 2.653 3.140 181,820 2.9573 -4.41%
2004-01-21 0 0.340 0.340 0.345 0.320 0.340 2,957,000 990,765 0.3351 3.007 3.007 3.051 2.830 3.007 334,354 2.9632 6.25%
2004-01-20 0 0.320 0.315 0.320 0.300 0.325 4,320,000 1,355,550 0.3138 2.830 2.786 2.830 2.653 2.874 488,471 2.7751 8.47%
2004-01-19 0 0.295 0.295 0.300 0.295 0.300 582,000 173,190 0.2976 2.609 2.609 2.653 2.609 2.653 65,808 2.6318 3.51%
2004-01-16 0 0.285 0.285 0.295 0.285 0.290 730,000 211,370 0.2895 2.521 2.521 2.609 2.521 2.565 82,543 2.5607 -1.72%
2004-01-15 0 0.290 0.290 0.295 0.290 0.290 442,000 128,180 0.2900 2.565 2.565 2.609 2.565 2.565 49,978 2.5647 0.00%
2004-01-14 0 0.290 0.290 0.295 0.290 0.290 180,000 52,200 0.2900 2.565 2.565 2.609 2.565 2.565 20,353 2.5647 -1.69%
2004-01-13 0 0.295 0.295 0.300 0.290 0.300 964,000 281,780 0.2923 2.609 2.609 2.653 2.565 2.653 109,001 2.5851 0.00%
2004-01-12 0 0.295 0.295 0.300 0.295 0.300 2,148,000 635,740 0.2960 2.609 2.609 2.653 2.609 2.653 242,879 2.6175 -1.67%
2004-01-09 0 0.300 0.295 0.300 0.290 0.300 1,362,000 402,630 0.2956 2.653 2.609 2.653 2.565 2.653 154,004 2.6144 3.45%
2004-01-08 0 0.290 0.285 0.295 0.290 0.290 500,000 145,000 0.2900 2.565 2.521 2.609 2.565 2.565 56,536 2.5647 0.00%
2004-01-07 0 0.290 0.290 0.295 0.285 0.295 460,000 133,550 0.2903 2.565 2.565 2.609 2.521 2.609 52,013 2.5676 1.75%
2004-01-06 0 0.285 0.285 0.295 0.285 0.295 1,320,000 385,350 0.2919 2.521 2.521 2.609 2.521 2.609 149,255 2.5818 -3.39%
2004-01-05 0 0.295 0.285 0.300 0.280 0.295 1,079,000 310,450 0.2877 2.609 2.521 2.653 2.476 2.609 122,005 2.5446 5.36%
2004-01-02 0 0.280 0.280 0.285 0.280 0.295 710,000 202,500 0.2852 2.476 2.476 2.521 2.476 2.609 80,281 2.5224 0.00%
2003-12-31 0 0.280 0.280 0.290 0.280 0.280 40,000 11,200 0.2800 2.476 2.476 2.565 2.476 2.476 4,523 2.4763 -3.45%
2003-12-30 0 0.290 0.280 0.290 0.280 0.290 1,200,000 338,375 0.2820 2.565 2.476 2.565 2.476 2.565 135,686 2.4938 1.75%
2003-12-29 0 0.285 0.285 0.295 0.280 0.285 340,000 96,700 0.2844 2.521 2.521 2.609 2.476 2.521 38,444 2.5153 -3.39%
2003-12-24 0 0.295 0.285 0.300 0.285 0.295 518,000 149,130 0.2879 2.609 2.521 2.653 2.521 2.609 58,571 2.5461 3.51%
2003-12-23 0 0.285 0.280 0.285 0.275 0.285 870,000 241,250 0.2773 2.521 2.476 2.521 2.432 2.521 98,373 2.4524 3.64%
2003-12-22 0 0.275 0.275 0.290 0.270 0.270 30,000 8,100 0.2700 2.432 2.432 2.565 2.388 2.388 3,392 2.3879 -1.79%
2003-12-19 0 0.280 0.270 0.280 0.265 0.280 788,000 213,960 0.2715 2.476 2.388 2.476 2.344 2.476 89,101 2.4013 0.00%
2003-12-18 0 0.280 0.270 0.280 0.270 0.280 400,000 110,000 0.2750 2.476 2.388 2.476 2.388 2.476 45,229 2.4321 3.70%
2003-12-17 0 0.270 0.270 0.280 0.270 0.270 360,000 97,200 0.2700 2.388 2.388 2.476 2.388 2.388 40,706 2.3879 -3.57%
2003-12-16 0 0.280 0.280 0.290 0.275 0.280 2,100,000 587,500 0.2798 2.476 2.476 2.565 2.432 2.476 237,451 2.4742 -3.45%
2003-12-15 0 0.290 0.290 0.300 0.290 0.290 675,000 195,750 0.2900 2.565 2.565 2.653 2.565 2.565 76,324 2.5647 0.00%
2003-12-12 0 0.290 0.285 0.290 0.290 0.290 100,000 29,000 0.2900 2.565 2.521 2.565 2.565 2.565 11,307 2.5647 1.75%
2003-12-11 0 0.285 0.285 0.300 0.285 0.290 252,000 72,710 0.2885 2.521 2.521 2.653 2.521 2.565 28,494 2.5518 -1.72%
2003-12-10 0 0.290 0.290 0.300 0.290 0.300 517,000 151,205 0.2925 2.565 2.565 2.653 2.565 2.653 58,458 2.5865 -3.33%
2003-12-09 0 0.300 0.295 0.300 0.285 0.300 1,480,000 436,370 0.2948 2.653 2.609 2.653 2.521 2.653 167,347 2.6076 7.14%
2003-12-08 0 0.280 0.280 0.290 0.270 0.290 810,000 222,750 0.2750 2.476 2.476 2.565 2.388 2.565 91,588 2.4321 1.82%
2003-12-05 0 0.275 0.275 0.290 0.275 0.280 486,299 134,943 0.2775 2.432 2.432 2.565 2.432 2.476 54,987 2.4541 -1.79%
2003-12-04 0 0.280 0.270 0.290 0.280 0.290 510,000 145,350 0.2850 2.476 2.388 2.565 2.476 2.565 57,667 2.5205 -3.45%
2003-12-03 0 0.290 0.290 0.300 0.290 0.290 276,000 80,040 0.2900 2.565 2.565 2.653 2.565 2.565 31,208 2.5647 0.00%
2003-12-02 0 0.290 0.290 0.295 0.290 0.290 200,000 58,000 0.2900 2.565 2.565 2.609 2.565 2.565 22,614 2.5647 0.00%
2003-12-01 0 0.290 0.275 0.300 0.290 0.295 540,000 157,300 0.2913 2.565 2.432 2.653 2.565 2.609 61,059 2.5762 -3.33%
2003-11-28 0 0.300 0.290 0.310 0.300 0.300 100,000 30,000 0.3000 2.653 2.565 2.742 2.653 2.653 11,307 2.6532 -1.64%
2003-11-27 0 0.305 0.305 0.310 0.285 0.305 1,412,000 420,670 0.2979 2.697 2.697 2.742 2.521 2.697 159,658 2.6348 7.02%
2003-11-26 0 0.285 0.280 0.290 0.285 0.300 120,000 35,250 0.2938 2.521 2.476 2.565 2.521 2.653 13,569 2.5979 1.79%
2003-11-25 0 0.280 0.275 0.290 - - 0 0 - 2.476 2.432 2.565 - - 0 - 0.00%
2003-11-24 0 0.280 0.280 0.290 0.265 0.280 930,000 256,200 0.2755 2.476 2.476 2.565 2.344 2.476 105,157 2.4364 3.70%
2003-11-21 0 0.270 0.270 0.280 0.265 0.270 240,000 64,650 0.2694 2.388 2.388 2.476 2.344 2.388 27,137 2.3823 -3.57%
2003-11-20 0 0.280 0.280 0.285 0.275 0.285 387,000 108,425 0.2802 2.476 2.476 2.521 2.432 2.521 43,759 2.4778 -3.45%
2003-11-19 0 0.290 0.275 0.290 - - 0 0 - 2.565 2.432 2.565 - - 0 - 0.00%
2003-11-18 0 0.290 0.280 0.290 0.280 0.290 482,000 137,750 0.2858 2.565 2.476 2.565 2.476 2.565 54,501 2.5275 5.45%
2003-11-17 0 0.275 0.275 0.290 0.275 0.285 330,000 92,190 0.2794 2.432 2.432 2.565 2.432 2.521 37,314 2.4707 -5.17%
2003-11-14 0 0.290 0.285 0.295 0.285 0.290 520,000 149,400 0.2873 2.565 2.521 2.609 2.521 2.565 58,797 2.5409 -1.69%
2003-11-13 0 0.295 0.285 0.300 0.290 0.295 680,000 198,100 0.2913 2.609 2.521 2.653 2.565 2.609 76,889 2.5764 1.72%
2003-11-12 0 0.290 0.290 0.300 0.290 0.295 695,000 202,575 0.2915 2.565 2.565 2.653 2.565 2.609 78,585 2.5778 -1.69%
2003-11-11 0 0.295 0.295 0.300 0.295 0.305 1,009,000 305,080 0.3024 2.609 2.609 2.653 2.609 2.697 114,090 2.6740 -1.67%
2003-11-10 0 0.300 0.300 0.310 0.285 0.320 3,844,000 1,155,515 0.3006 2.653 2.653 2.742 2.521 2.830 434,649 2.6585 -14.29%
2003-11-07 0 0.350 0.345 0.355 0.345 0.355 450,000 157,500 0.3500 3.095 3.051 3.140 3.051 3.140 50,882 3.0954 2.94%
2003-11-06 0 0.340 0.340 0.350 0.335 0.350 320,000 109,550 0.3423 3.007 3.007 3.095 2.963 3.095 36,183 3.0277 -1.45%
2003-11-05 0 0.345 0.345 0.350 0.345 0.355 1,000,000 349,120 0.3491 3.051 3.051 3.095 3.051 3.140 113,072 3.0876 -1.43%
2003-11-04 0 0.350 0.345 0.355 0.350 0.370 3,341,000 1,194,800 0.3576 3.095 3.051 3.140 3.095 3.272 377,773 3.1627 -5.41%
2003-11-03 0 0.370 0.365 0.370 0.350 0.370 4,800,000 1,736,410 0.3618 3.272 3.228 3.272 3.095 3.272 542,745 3.1993 7.25%
2003-10-31 0 0.345 0.340 0.350 0.340 0.375 3,897,000 1,362,770 0.3497 3.051 3.007 3.095 3.007 3.316 440,641 3.0927 -2.82%
2003-10-30 0 0.355 0.355 0.365 0.340 0.370 6,320,000 2,280,375 0.3608 3.140 3.140 3.228 3.007 3.272 714,615 3.1911 4.41%
2003-10-29 0 0.340 0.340 0.345 0.340 0.355 791,000 274,350 0.3468 3.007 3.007 3.051 3.007 3.140 89,440 3.0674 -5.56%
2003-10-28 0 0.360 0.355 0.360 0.320 0.365 4,670,000 1,618,915 0.3467 3.184 3.140 3.184 2.830 3.228 528,046 3.0659 5.88%
2003-10-27 0 0.340 0.330 0.345 0.325 0.345 1,340,000 449,360 0.3353 3.007 2.918 3.051 2.874 3.051 151,516 2.9658 -1.45%
2003-10-24 0 0.345 0.340 0.345 0.315 0.370 5,240,000 1,841,140 0.3514 3.051 3.007 3.051 2.786 3.272 592,497 3.1074 9.52%
2003-10-23 0 0.315 0.310 0.325 0.315 0.345 2,862,000 964,830 0.3371 2.786 2.742 2.874 2.786 3.051 323,612 2.9814 -8.70%
2003-10-22 0 0.345 0.345 0.350 0.345 0.350 3,488,400 1,213,138 0.3478 3.051 3.051 3.095 3.051 3.095 394,440 3.0756 1.47%
2003-10-21 0 0.340 0.340 0.345 0.330 0.340 1,930,000 645,950 0.3347 3.007 3.007 3.051 2.918 3.007 218,229 2.9600 1.49%
2003-10-20 0 0.335 0.335 0.345 0.335 0.360 3,806,000 1,342,660 0.3528 2.963 2.963 3.051 2.963 3.184 430,352 3.1199 -2.90%
2003-10-17 0 0.345 0.345 0.350 0.325 0.350 7,224,125 2,477,164 0.3429 3.051 3.051 3.095 2.874 3.095 816,846 3.0326 6.15%
2003-10-16 0 0.325 0.325 0.330 0.325 0.335 3,786,000 1,247,100 0.3294 2.874 2.874 2.918 2.874 2.963 428,090 2.9132 1.56%
2003-10-15 0 0.320 0.310 0.320 0.310 0.320 200,000 62,800 0.3140 2.830 2.742 2.830 2.742 2.830 22,614 2.7770 3.23%
2003-10-14 0 0.310 0.310 0.315 0.300 0.310 3,176,000 969,405 0.3052 2.742 2.742 2.786 2.653 2.742 359,117 2.6994 0.00%
2003-10-13 0 0.310 0.310 0.325 0.290 0.315 2,530,000 769,060 0.3040 2.742 2.742 2.874 2.565 2.786 286,072 2.6883 5.08%
2003-10-10 0 0.295 0.295 0.300 0.295 0.310 919,000 278,545 0.3031 2.609 2.609 2.653 2.609 2.742 103,913 2.6806 -3.28%
2003-10-09 0 0.305 0.305 0.310 0.305 0.310 815,000 248,950 0.3055 2.697 2.697 2.742 2.697 2.742 92,154 2.7015 -1.61%
2003-10-08 0 0.310 0.310 0.315 0.305 0.315 790,000 244,640 0.3097 2.742 2.742 2.786 2.697 2.786 89,327 2.7387 0.00%
2003-10-07 0 0.310 0.310 0.315 0.305 0.335 2,610,000 836,950 0.3207 2.742 2.742 2.786 2.697 2.963 295,118 2.8360 1.64%
2003-10-06 0 0.305 0.305 0.310 0.300 0.310 1,676,000 511,450 0.3052 2.697 2.697 2.742 2.653 2.742 189,509 2.6988 -3.17%
2003-10-03 0 0.315 0.310 0.315 0.300 0.315 1,660,000 515,900 0.3108 2.786 2.742 2.786 2.653 2.786 187,699 2.7485 3.28%
2003-10-02 0 0.305 0.305 0.315 0.300 0.315 1,456,000 446,845 0.3069 2.697 2.697 2.786 2.653 2.786 164,633 2.7142 -4.69%
2003-09-30 0 0.320 0.320 0.325 0.315 0.325 796,000 253,820 0.3189 2.830 2.830 2.874 2.786 2.874 90,005 2.8201 1.59%
2003-09-29 0 0.315 0.315 0.330 0.315 0.325 898,000 287,080 0.3197 2.786 2.786 2.918 2.786 2.874 101,539 2.8273 -1.56%
2003-09-26 0 0.320 0.320 0.330 0.320 0.320 170,000 54,400 0.3200 2.830 2.830 2.918 2.830 2.830 19,222 2.8301 -3.03%
2003-09-25 0 0.330 0.325 0.340 0.320 0.330 800,000 261,950 0.3274 2.918 2.874 3.007 2.830 2.918 90,458 2.8958 -1.49%
2003-09-24 0 0.335 0.325 0.335 0.310 0.340 2,440,000 796,900 0.3266 2.963 2.874 2.963 2.742 3.007 275,896 2.8884 6.35%
2003-09-23 0 0.315 0.315 0.320 0.305 0.320 1,997,000 628,765 0.3149 2.786 2.786 2.830 2.697 2.830 225,805 2.7846 -1.56%
2003-09-22 0 0.320 0.315 0.330 0.315 0.340 2,517,000 823,055 0.3270 2.830 2.786 2.918 2.786 3.007 284,602 2.8919 -4.48%
2003-09-19 0 0.335 0.335 0.340 0.330 0.350 1,369,000 467,285 0.3413 2.963 2.963 3.007 2.918 3.095 154,796 3.0187 -1.47%
2003-09-18 0 0.340 0.340 0.350 0.330 0.365 2,270,000 786,750 0.3466 3.007 3.007 3.095 2.918 3.228 256,673 3.0652 -8.11%
2003-09-17 0 0.370 0.355 0.370 0.355 0.380 7,567,000 2,817,620 0.3724 3.272 3.140 3.272 3.140 3.361 855,616 3.2931 0.00%
2003-09-16 0 0.370 0.365 0.370 0.330 0.370 7,470,000 2,629,625 0.3520 3.272 3.228 3.272 2.918 3.272 844,648 3.1133 4.23%
2003-09-15 0 0.355 0.350 0.355 0.340 0.370 3,708,000 1,303,940 0.3517 3.140 3.095 3.140 3.007 3.272 419,271 3.1100 -1.39%
2003-09-11 0 0.360 0.360 0.365 0.295 0.365 6,476,000 2,206,100 0.3407 3.184 3.184 3.228 2.609 3.228 732,254 3.0128 18.03%
2003-09-10 0 0.305 0.300 0.310 0.300 0.330 4,094,000 1,252,840 0.3060 2.697 2.653 2.742 2.653 2.918 462,917 2.7064 -10.29%
2003-09-09 0 0.340 0.320 0.340 0.335 0.380 3,967,000 1,385,070 0.3491 3.007 2.830 3.007 2.963 3.361 448,556 3.0878 -9.33%
2003-09-08 0 0.375 0.370 0.375 0.355 0.400 5,230,000 1,982,230 0.3790 3.316 3.272 3.316 3.140 3.538 591,366 3.3519 5.63%
2003-09-05 0 0.355 0.350 0.355 0.325 0.365 10,526,000 3,635,665 0.3454 3.140 3.095 3.140 2.874 3.228 1,190,195 3.0547 0.00%
2003-09-04 0 0.355 0.355 0.360 0.355 0.450 16,471,000 6,302,545 0.3826 3.140 3.140 3.184 3.140 3.980 1,862,408 3.3841 -16.47%
2003-09-03 0 0.425 0.420 0.425 0.415 0.500 58,838,000 27,303,050 0.4640 3.759 3.714 3.759 3.670 4.422 6,652,928 4.1039 6.25%
2003-09-02 0 0.400 0.400 0.405 0.280 0.410 34,386,000 12,583,860 0.3660 3.538 3.538 3.582 2.476 3.626 3,888,092 3.2365 48.15%
2003-09-01 0 0.270 0.260 0.270 0.243 0.275 4,510,000 1,162,036 0.2577 2.388 2.299 2.388 2.149 2.432 509,955 2.2787 12.50%
2003-08-29 0 0.240 0.235 0.240 0.231 0.240 2,326,000 547,611 0.2354 2.123 2.078 2.123 2.043 2.123 263,005 2.0821 3.00%
2003-08-28 0 0.233 0.226 0.233 0.218 0.233 765,000 173,870 0.2273 2.061 1.999 2.061 1.928 2.061 86,500 2.0101 -1.27%
2003-08-27 0 0.236 0.217 0.236 0.212 0.244 2,183,000 508,888 0.2331 2.087 1.919 2.087 1.875 2.158 246,836 2.0616 -3.28%
2003-08-26 0 0.244 0.241 0.244 0.241 0.244 485,000 117,185 0.2416 2.158 2.131 2.158 2.131 2.158 54,840 2.1369 -2.01%
2003-08-25 0 0.249 0.241 0.249 0.240 0.250 373,000 92,675 0.2485 2.202 2.131 2.202 2.123 2.211 42,176 2.1973 -0.40%
2003-08-22 0 0.250 0.250 0.255 0.240 0.250 1,189,000 292,855 0.2463 2.211 2.211 2.255 2.123 2.211 134,443 2.1783 2.04%
2003-08-21 0 0.245 0.241 0.250 0.234 0.245 2,269,000 542,241 0.2390 2.167 2.131 2.211 2.069 2.167 256,560 2.1135 4.70%
2003-08-20 0 0.234 0.233 0.237 0.234 0.236 510,000 119,850 0.2350 2.069 2.061 2.096 2.069 2.087 57,667 2.0783 -0.43%
2003-08-19 0 0.235 0.235 0.238 0.230 0.235 1,096,000 256,064 0.2336 2.078 2.078 2.105 2.034 2.078 123,927 2.0663 0.00%
2003-08-18 0 0.235 0.235 0.240 0.233 0.243 848,000 199,099 0.2348 2.078 2.078 2.123 2.061 2.149 95,885 2.0764 -1.26%
2003-08-15 0 0.238 0.238 0.240 0.227 0.235 1,122,000 259,782 0.2315 2.105 2.105 2.123 2.008 2.078 126,867 2.0477 2.59%
2003-08-14 0 0.232 0.232 0.240 0.232 0.235 650,000 151,790 0.2335 2.052 2.052 2.123 2.052 2.078 73,497 2.0653 -2.52%
2003-08-13 0 0.238 0.238 0.243 0.238 0.245 1,396,000 340,690 0.2440 2.105 2.105 2.149 2.105 2.167 157,848 2.1583 -0.83%
2003-08-12 0 0.240 0.240 0.245 0.236 0.245 1,291,000 312,060 0.2417 2.123 2.123 2.167 2.087 2.167 145,976 2.1378 3.00%
2003-08-11 0 0.233 0.233 0.236 0.200 0.240 1,506,000 349,998 0.2324 2.061 2.061 2.087 1.769 2.123 170,286 2.0553 12.56%
2003-08-08 0 0.207 0.207 0.215 0.207 0.210 216,000 44,949 0.2081 1.831 1.831 1.901 1.831 1.857 24,424 1.8404 -0.48%
2003-08-07 0 0.208 0.208 0.210 0.200 0.208 790,000 162,050 0.2051 1.840 1.840 1.857 1.769 1.840 89,327 1.8141 2.97%
2003-08-06 0 0.202 0.202 0.207 0.202 0.208 903,000 184,690 0.2045 1.786 1.786 1.831 1.786 1.840 102,104 1.8088 -5.16%
2003-08-05 0 0.213 0.213 0.220 0.212 0.220 376,000 80,748 0.2148 1.884 1.884 1.946 1.875 1.946 42,515 1.8993 -6.58%
2003-08-04 0 0.228 0.228 0.232 0.228 0.242 558,000 131,988 0.2365 2.016 2.016 2.052 2.016 2.140 63,094 2.0919 -2.56%
2003-08-01 0 0.234 0.230 0.234 0.230 0.238 1,776,000 414,690 0.2335 2.069 2.034 2.069 2.034 2.105 200,816 2.0650 4.00%
2003-07-31 0 0.225 0.225 0.228 0.210 0.225 1,708,000 375,850 0.2201 1.990 1.990 2.016 1.857 1.990 193,127 1.9461 12.50%
2003-07-30 0 0.200 0.200 0.206 0.200 0.205 1,598,000 321,196 0.2010 1.769 1.769 1.822 1.769 1.813 180,689 1.7776 0.00%
2003-07-29 0 0.200 0.200 0.203 0.194 0.200 1,740,000 343,448 0.1974 1.769 1.769 1.795 1.716 1.769 196,745 1.7456 4.71%
2003-07-28 0 0.191 0.190 0.191 0.185 0.191 410,000 76,750 0.1872 1.689 1.680 1.689 1.636 1.689 46,360 1.6555 4.95%
2003-07-25 0 0.182 0.182 0.184 0.179 0.182 455,000 81,940 0.1801 1.610 1.610 1.627 1.583 1.610 51,448 1.5927 -1.62%
2003-07-24 0 0.185 0.179 0.185 0.185 0.185 80,000 14,800 0.1850 1.636 1.583 1.636 1.636 1.636 9,046 1.6361 2.78%
2003-07-23 0 0.180 0.180 0.185 0.180 0.180 50,000 9,000 0.1800 1.592 1.592 1.636 1.592 1.592 5,654 1.5919 -2.17%
2003-07-22 0 0.184 0.180 0.185 - - 0 0 - 1.627 1.592 1.636 - - 0 - 0.00%
2003-07-21 0 0.184 0.184 0.192 0.184 0.184 40,000 7,360 0.1840 1.627 1.627 1.698 1.627 1.627 4,523 1.6273 0.00%
2003-07-18 0 0.184 0.184 0.190 - - 0 0 - 1.627 1.627 1.680 - - 0 - 0.00%
2003-07-17 0 0.184 0.184 0.187 0.184 0.188 1,220,000 226,120 0.1853 1.627 1.627 1.654 1.627 1.663 137,948 1.6392 -2.13%
2003-07-16 0 0.188 0.183 0.189 0.183 0.188 950,000 176,600 0.1859 1.663 1.618 1.672 1.618 1.663 107,418 1.6440 2.73%
2003-07-15 0 0.183 0.182 0.183 0.182 0.185 950,000 174,750 0.1839 1.618 1.610 1.618 1.610 1.636 107,418 1.6268 0.55%
2003-07-14 0 0.182 0.182 0.185 0.173 0.185 752,000 136,776 0.1819 1.610 1.610 1.636 1.530 1.636 85,030 1.6086 2.25%
2003-07-11 0 0.178 0.172 0.178 0.178 0.178 40,000 7,120 0.1780 1.574 1.521 1.574 1.574 1.574 4,523 1.5742 2.30%
2003-07-10 0 0.174 0.174 0.175 0.171 0.174 574,000 99,036 0.1725 1.539 1.539 1.548 1.512 1.539 64,903 1.5259 -1.69%
2003-07-09 0 0.177 0.171 0.177 0.177 0.177 470,000 83,190 0.1770 1.565 1.512 1.565 1.565 1.565 53,144 1.5654 2.91%
2003-07-08 0 0.172 0.172 0.180 0.167 0.172 212,000 36,080 0.1702 1.521 1.521 1.592 1.477 1.521 23,971 1.5051 0.00%
2003-07-07 0 0.172 0.172 0.175 0.170 0.178 166,000 28,993 0.1747 1.521 1.521 1.548 1.503 1.574 18,770 1.5447 1.18%
2003-07-04 0 0.170 0.169 0.170 0.170 0.171 240,000 40,900 0.1704 1.503 1.495 1.503 1.503 1.512 27,137 1.5072 -2.86%
2003-07-03 0 0.175 0.175 0.178 0.171 0.174 270,000 46,860 0.1736 1.548 1.548 1.574 1.512 1.539 30,529 1.5349 1.16%
2003-07-02 0 0.173 0.172 0.175 0.170 0.178 420,000 73,704 0.1755 1.530 1.521 1.548 1.503 1.574 47,490 1.5520 4.22%
2003-06-30 0 0.166 0.161 - - - 0 0 - 1.468 1.424 - - - 0 - 0.00%
2003-06-27 0 0.166 0.166 0.173 0.163 0.166 150,000 24,870 0.1658 1.468 1.468 1.530 1.442 1.468 16,961 1.4663 0.61%
2003-06-26 0 0.165 0.165 0.170 0.155 0.165 615,000 100,975 0.1642 1.459 1.459 1.503 1.371 1.459 69,539 1.4521 2.48%
2003-06-25 0 0.161 0.161 0.165 - - 0 0 - 1.424 1.424 1.459 - - 0 - 1.90%
2003-06-24 0 0.158 0.158 0.165 0.158 0.160 431,000 68,188 0.1582 1.397 1.397 1.459 1.397 1.415 48,734 1.3992 -1.86%
2003-06-23 0 0.161 0.161 0.165 0.161 0.162 240,000 38,790 0.1616 1.424 1.424 1.459 1.424 1.433 27,137 1.4294 -5.29%
2003-06-20 0 0.170 0.165 0.170 - - 0 0 - 1.503 1.459 1.503 - - 0 - 0.00%
2003-06-19 0 0.170 0.167 0.170 0.163 0.170 105,000 17,815 0.1697 1.503 1.477 1.503 1.442 1.503 11,873 1.5005 1.19%
2003-06-18 0 0.168 0.167 0.168 0.168 0.180 1,780,000 305,870 0.1718 1.486 1.477 1.486 1.486 1.592 201,268 1.5197 2.44%
2003-06-17 0 0.164 0.160 - - - 0 0 - 1.450 1.415 - - - 0 - 0.00%
2003-06-16 0 0.164 0.160 - - - 0 0 - 1.450 1.415 - - - 0 - 0.00%
2003-06-13 0 0.164 0.164 0.170 0.164 0.170 260,000 42,840 0.1648 1.450 1.450 1.503 1.450 1.503 29,399 1.4572 -0.61%
2003-06-12 0 0.165 0.160 0.170 0.164 0.166 340,000 56,020 0.1648 1.459 1.415 1.503 1.450 1.468 38,444 1.4572 0.00%
2003-06-11 0 0.165 0.157 0.165 0.165 0.169 300,000 49,900 0.1663 1.459 1.388 1.459 1.459 1.495 33,922 1.4710 0.00%
2003-06-10 0 0.165 0.157 0.172 0.165 0.165 100,000 16,500 0.1650 1.459 1.388 1.521 1.459 1.459 11,307 1.4592 5.10%
2003-06-09 0 0.157 0.152 - - - 0 0 - 1.388 1.344 - - - 0 - 0.00%
2003-06-06 0 0.157 0.157 0.162 0.157 0.157 180,000 28,260 0.1570 1.388 1.388 1.433 1.388 1.388 20,353 1.3885 -2.48%
2003-06-05 0 0.161 0.161 0.165 0.161 0.165 388,000 62,868 0.1620 1.424 1.424 1.459 1.424 1.459 43,872 1.4330 -4.73%
2003-06-03 0 0.169 - - - - 0 0 - 1.495 - - - - 0 - 0.00%
2003-06-02 0 0.169 0.169 0.172 0.159 0.169 614,000 100,946 0.1644 1.495 1.495 1.521 1.406 1.495 69,426 1.4540 6.29%
2003-05-30 0 0.159 0.159 0.163 0.159 0.159 40,000 6,360 0.1590 1.406 1.406 1.442 1.406 1.406 4,523 1.4062 1.27%
2003-05-29 0 0.157 0.155 0.160 0.157 0.160 500,000 79,640 0.1593 1.388 1.371 1.415 1.388 1.415 56,536 1.4087 -3.09%
2003-05-28 0 0.162 0.159 0.162 0.159 0.168 1,534,000 248,556 0.1620 1.433 1.406 1.433 1.406 1.486 173,452 1.4330 1.89%
2003-05-27 0 0.159 0.159 0.162 0.140 0.162 766,000 118,520 0.1547 1.406 1.406 1.433 1.238 1.433 86,613 1.3684 8.90%
2003-05-26 0 0.146 0.146 0.150 0.145 0.146 77,000 11,212 0.1456 1.291 1.291 1.327 1.282 1.291 8,707 1.2878 -2.67%
2003-05-23 0 0.150 0.142 0.155 0.150 0.150 20,000 3,000 0.1500 1.327 1.256 1.371 1.327 1.327 2,261 1.3266 0.00%
2003-05-22 0 0.150 0.143 0.152 0.141 0.150 240,000 34,740 0.1448 1.327 1.265 1.344 1.247 1.327 27,137 1.2802 7.14%
2003-05-21 0 0.140 0.140 - 0.135 0.142 150,000 20,984 0.1399 1.238 1.238 - 1.194 1.256 16,961 1.2372 0.00%
2003-05-20 0 0.140 0.140 - 0.140 0.140 20,000 2,800 0.1400 1.238 1.238 - 1.238 1.238 2,261 1.2381 3.70%
2003-05-19 0 0.135 0.135 - 0.135 0.135 20,000 2,700 0.1350 1.194 1.194 - 1.194 1.194 2,261 1.1939 -3.57%
2003-05-16 0 0.140 0.140 - 0.135 0.135 100,000 13,500 0.1350 1.238 1.238 - 1.194 1.194 11,307 1.1939 0.00%
2003-05-15 0 0.140 0.136 0.150 0.135 0.140 1,050,000 146,750 0.1398 1.238 1.203 1.327 1.194 1.238 118,726 1.2360 -3.45%
2003-05-14 0 0.145 - 0.145 - - 0 0 - 1.282 - 1.282 - - 0 - -3.33%
2003-05-13 0 0.150 0.138 0.150 0.148 0.150 57,000 8,510 0.1493 1.327 1.220 1.327 1.309 1.327 6,445 1.3204 3.45%
2003-05-12 0 0.145 0.138 - - - 0 0 - 1.282 1.220 - - - 0 - 0.00%
2003-05-09 0 0.145 0.136 0.150 0.144 0.145 698,000 101,110 0.1449 1.282 1.203 1.327 1.274 1.282 78,924 1.2811 3.57%
2003-05-07 0 0.140 0.132 0.140 0.140 0.140 100,000 14,000 0.1400 1.238 1.167 1.238 1.238 1.238 11,307 1.2381 -3.45%
2003-05-06 0 0.145 0.132 0.148 0.141 0.145 300,000 43,100 0.1437 1.282 1.167 1.309 1.247 1.282 33,922 1.2706 9.85%
2003-05-05 0 0.132 0.132 0.143 0.131 0.131 200,000 26,200 0.1310 1.167 1.167 1.265 1.159 1.159 22,614 1.1586 -4.35%
2003-05-02 0 0.138 0.132 0.144 - - 0 0 - 1.220 1.167 1.274 - - 0 - 0.00%
2003-04-30 0 0.138 0.138 0.145 0.128 0.138 536,000 71,266 0.1330 1.220 1.220 1.282 1.132 1.220 60,607 1.1759 6.15%
2003-04-29 0 0.130 0.130 - 0.128 0.130 133,000 17,124 0.1288 1.150 1.150 - 1.132 1.150 15,039 1.1387 1.56%
2003-04-28 0 0.128 0.128 - 0.125 0.126 220,000 27,680 0.1258 1.132 1.132 - 1.105 1.114 24,876 1.1127 0.00%
2003-04-25 0 0.128 0.128 - 0.120 0.120 24,000 2,880 0.1200 1.132 1.132 - 1.061 1.061 2,714 1.0613 -1.54%
2003-04-24 0 0.130 0.128 - 0.130 0.130 40,000 5,200 0.1300 1.150 1.132 - 1.150 1.150 4,523 1.1497 1.56%
2003-04-23 0 0.128 0.120 0.140 0.128 0.133 200,000 26,100 0.1305 1.132 1.061 1.238 1.132 1.176 22,614 1.1541 -8.57%
2003-04-22 0 0.140 0.139 0.144 0.135 0.143 561,000 78,423 0.1398 1.238 1.229 1.274 1.194 1.265 63,433 1.2363 3.70%
2003-04-17 0 0.135 0.135 0.143 0.135 0.140 200,000 27,250 0.1363 1.194 1.194 1.265 1.194 1.238 22,614 1.2050 -5.59%
2003-04-16 0 0.143 0.140 0.143 - - 0 0 - 1.265 1.238 1.265 - - 0 - 0.00%
2003-04-15 0 0.143 0.140 0.143 - - 0 0 - 1.265 1.238 1.265 - - 0 - -1.38%
2003-04-14 0 0.145 0.140 0.153 - - 0 0 - 1.282 1.238 1.353 - - 0 - 0.00%
2003-04-11 0 0.145 0.142 0.145 - - 0 0 - 1.282 1.256 1.282 - - 0 - 0.00%
2003-04-10 0 0.145 - - - - 0 0 - 1.282 - - - - 0 - 0.00%
2003-04-09 0 0.145 0.141 0.153 - - 0 0 - 1.282 1.247 1.353 - - 0 - 0.00%
2003-04-08 0 0.145 - 0.152 0.145 0.145 40,000 5,800 0.1450 1.282 - 1.344 1.282 1.282 4,523 1.2824 -4.61%
2003-04-07 0 0.152 - 0.152 - - 0 0 - 1.344 - 1.344 - - 0 - 0.00%
2003-04-04 0 0.152 - 0.160 - - 0 0 - 1.344 - 1.415 - - 0 - 0.00%
2003-04-03 0 0.152 - 0.152 - - 0 0 - 1.344 - 1.344 - - 0 - 0.00%
2003-04-02 0 0.152 - 0.152 - - 0 0 - 1.344 - 1.344 - - 0 - 0.00%
2003-04-01 0 0.152 - - - - 0 0 - 1.344 - - - - 0 - 0.00%
2003-03-31 0 0.152 - 0.152 - - 0 0 - 1.344 - 1.344 - - 0 - 0.00%
2003-03-28 0 0.152 - 0.153 - - 0 0 - 1.344 - 1.353 - - 0 - 0.00%
2003-03-27 0 0.152 - 0.153 - - 0 0 - 1.344 - 1.353 - - 0 - 0.00%
2003-03-26 0 0.152 - 0.153 - - 0 0 - 1.344 - 1.353 - - 0 - 0.00%
2003-03-25 0 0.152 0.148 0.152 0.150 0.152 333,000 50,576 0.1519 1.344 1.309 1.344 1.327 1.344 37,653 1.3432 0.00%
2003-03-24 0 0.152 0.144 0.153 - - 0 0 - 1.344 1.274 1.353 - - 0 - 0.00%
2003-03-21 0 0.152 0.143 0.155 0.152 0.152 50,000 7,600 0.1520 1.344 1.265 1.371 1.344 1.344 5,654 1.3443 5.56%
2003-03-20 0 0.144 0.144 - - - 0 0 - 1.274 1.274 - - - 0 - 1.41%
2003-03-19 0 0.142 0.142 0.152 0.142 0.142 50,000 7,100 0.1420 1.256 1.256 1.344 1.256 1.256 5,654 1.2558 -2.07%
2003-03-18 0 0.145 0.143 0.152 0.143 0.145 120,000 17,360 0.1447 1.282 1.265 1.344 1.265 1.282 13,569 1.2794 2.84%
2003-03-17 0 0.141 0.140 0.151 - - 0 0 - 1.247 1.238 1.335 - - 0 - 0.00%
2003-03-14 0 0.141 0.140 - 0.141 0.141 200,000 28,200 0.1410 1.247 1.238 - 1.247 1.247 22,614 1.2470 0.71%
2003-03-13 0 0.140 0.138 0.152 0.140 0.141 600,000 84,300 0.1405 1.238 1.220 1.344 1.238 1.247 67,843 1.2426 -3.45%
2003-03-12 0 0.145 0.140 0.150 0.145 0.150 600,000 88,000 0.1467 1.282 1.238 1.327 1.282 1.327 67,843 1.2971 -5.23%
2003-03-11 0 0.153 0.145 0.153 0.140 0.153 1,290,000 186,543 0.1446 1.353 1.282 1.353 1.238 1.353 145,863 1.2789 9.29%
2003-03-10 0 0.140 0.135 0.142 0.132 0.150 880,000 123,940 0.1408 1.238 1.194 1.256 1.167 1.327 99,503 1.2456 -9.68%
2003-03-07 0 0.155 0.151 0.158 0.151 0.155 300,000 46,100 0.1537 1.371 1.335 1.397 1.335 1.371 33,922 1.3590 -3.12%
2003-03-06 0 0.160 0.155 0.164 0.160 0.160 100,000 16,000 0.1600 1.415 1.371 1.450 1.415 1.415 11,307 1.4150 1.91%
2003-03-05 0 0.157 0.157 - 0.152 0.161 200,000 31,940 0.1597 1.388 1.388 - 1.344 1.424 22,614 1.4124 -2.48%
2003-03-04 0 0.161 0.161 - - - 0 0 - 1.424 1.424 - - - 0 - 0.00%
2003-03-03 0 0.161 0.160 0.169 - - 0 0 - 1.424 1.415 1.495 - - 0 - 0.00%
2003-02-28 0 0.161 0.160 0.175 0.161 0.161 200,000 32,200 0.1610 1.424 1.415 1.548 1.424 1.424 22,614 1.4239 -4.17%
2003-02-27 0 0.168 0.163 0.168 0.160 0.170 166,000 27,632 0.1665 1.486 1.442 1.486 1.415 1.503 18,770 1.4721 4.35%
2003-02-26 0 0.161 0.161 - 0.161 0.165 220,000 35,652 0.1621 1.424 1.424 - 1.424 1.459 24,876 1.4332 -2.42%
2003-02-25 0 0.165 0.165 0.170 0.165 0.168 132,000 22,170 0.1680 1.459 1.459 1.503 1.459 1.486 14,925 1.4854 -2.94%
2003-02-24 0 0.170 0.170 - 0.168 0.170 470,000 79,200 0.1685 1.503 1.503 - 1.486 1.503 53,144 1.4903 -1.16%
2003-02-21 0 0.172 0.172 0.178 0.172 0.180 250,000 43,128 0.1725 1.521 1.521 1.574 1.521 1.592 28,268 1.5257 -4.44%
2003-02-20 0 0.180 0.176 0.180 0.175 0.181 850,000 151,250 0.1779 1.592 1.557 1.592 1.548 1.601 96,111 1.5737 -2.70%
2003-02-19 0 0.185 0.185 0.189 0.180 0.190 826,000 152,160 0.1842 1.636 1.636 1.672 1.592 1.680 93,397 1.6292 -2.63%
2003-02-18 0 0.190 0.183 0.190 0.190 0.190 200,000 38,000 0.1900 1.680 1.618 1.680 1.680 1.680 22,614 1.6803 0.00%
2003-02-17 0 0.190 0.188 0.190 0.172 0.195 2,941,000 549,448 0.1868 1.680 1.663 1.680 1.521 1.725 332,545 1.6523 11.76%
2003-02-14 0 0.170 0.170 0.177 0.160 0.174 1,784,000 301,556 0.1690 1.503 1.503 1.565 1.415 1.539 201,720 1.4949 4.94%
2003-02-13 0 0.162 0.152 0.162 0.150 0.162 1,416,000 219,931 0.1553 1.433 1.344 1.433 1.327 1.433 160,110 1.3736 8.00%
2003-02-12 0 0.150 0.148 0.150 0.144 0.152 855,000 126,453 0.1479 1.327 1.309 1.327 1.274 1.344 96,677 1.3080 4.90%
2003-02-11 0 0.143 0.143 - 0.143 0.143 190,000 27,170 0.1430 1.265 1.265 - 1.265 1.265 21,484 1.2647 2.14%
2003-02-10 0 0.140 0.140 0.148 0.140 0.145 70,000 10,050 0.1436 1.238 1.238 1.309 1.238 1.282 7,915 1.2697 -2.10%
2003-02-07 0 0.143 0.143 0.147 0.140 0.147 280,000 39,900 0.1425 1.265 1.265 1.300 1.238 1.300 31,660 1.2603 0.00%
2003-02-06 0 0.143 0.143 0.148 0.143 0.143 10,000 1,430 0.1430 1.265 1.265 1.309 1.265 1.265 1,131 1.2647 -2.05%
2003-02-05 0 0.146 0.143 0.146 0.141 0.150 1,977,000 289,301 0.1463 1.291 1.265 1.291 1.247 1.327 223,543 1.2942 2.10%
2003-02-04 0 0.143 0.137 0.144 0.118 0.143 3,108,000 399,166 0.1284 1.265 1.212 1.274 1.044 1.265 351,428 1.1358 24.35%
2003-01-30 0 0.115 0.113 - - - 0 0 - 1.017 0.999 - - - 0 - 0.00%
2003-01-29 0 0.115 0.108 - - - 0 0 - 1.017 0.955 - - - 0 - 0.00%
2003-01-28 0 0.115 - - - - 0 0 - 1.017 - - - - 0 - 0.00%
2003-01-27 0 0.115 0.110 - - - 0 0 - 1.017 0.973 - - - 0 - 0.00%
2003-01-24 0 0.115 - - - - 0 0 - 1.017 - - - - 0 - 0.00%
2003-01-23 0 0.115 - - - - 0 0 - 1.017 - - - - 0 - 0.00%
2003-01-22 0 0.115 - 0.120 - - 0 0 - 1.017 - 1.061 - - 0 - 0.00%
2003-01-21 0 0.115 0.115 0.120 0.110 0.120 200,000 23,550 0.1178 1.017 1.017 1.061 0.973 1.061 22,614 1.0414 -4.17%
2003-01-20 0 0.120 - 0.120 0.120 0.120 80,000 9,600 0.1200 1.061 - 1.061 1.061 1.061 9,046 1.0613 0.00%
2003-01-17 0 0.120 - 0.120 0.120 0.120 90,000 10,800 0.1200 1.061 - 1.061 1.061 1.061 10,176 1.0613 0.00%
2003-01-16 0 0.120 - 0.120 - - 0 0 - 1.061 - 1.061 - - 0 - 0.00%
2003-01-15 0 0.120 - 0.120 0.120 0.120 140,000 16,800 0.1200 1.061 - 1.061 1.061 1.061 15,830 1.0613 -2.44%
2003-01-14 0 0.123 - 0.123 0.123 0.123 200,000 24,600 0.1230 1.088 - 1.088 1.088 1.088 22,614 1.0878 0.82%
2003-01-13 0 0.122 0.117 0.128 0.113 0.122 273,000 32,165 0.1178 1.079 1.035 1.132 0.999 1.079 30,869 1.0420 10.91%
2003-01-10 0 0.110 0.110 - 0.110 0.112 400,000 44,400 0.1110 0.973 0.973 - 0.973 0.991 45,229 0.9817 -8.33%
2003-01-09 0 0.120 0.120 - 0.120 0.120 50,000 6,000 0.1200 1.061 1.061 - 1.061 1.061 5,654 1.0613 4.35%
2003-01-08 0 0.115 0.115 - - - 0 0 - 1.017 1.017 - - - 0 - 0.88%
2003-01-07 0 0.114 0.114 - - - 0 0 - 1.008 1.008 - - - 0 - 0.88%
2003-01-06 0 0.113 0.110 - - - 0 0 - 0.999 0.973 - - - 0 - 0.00%
2003-01-03 0 0.113 0.113 - 0.110 0.113 110,000 12,340 0.1122 0.999 0.999 - 0.973 0.999 12,438 0.9921 -0.88%
2003-01-02 0 0.114 0.114 - 0.114 0.114 10,000 1,140 0.1140 1.008 1.008 - 1.008 1.008 1,131 1.0082 0.00%
2002-12-31 0 0.114 0.110 - - - 0 0 - 1.008 0.973 - - - 0 - 0.00%
2002-12-30 0 0.114 0.114 - 0.114 0.116 360,000 41,395 0.1150 1.008 1.008 - 1.008 1.026 40,706 1.0169 -3.39%
2002-12-27 0 0.118 0.113 - - - 0 0 - 1.044 0.999 - - - 0 - 0.00%
2002-12-24 0 0.118 0.115 0.118 - - 0 0 - 1.044 1.017 1.044 - - 0 - 0.00%
2002-12-23 0 0.118 - - - - 0 0 - 1.044 - - - - 0 - 0.00%
2002-12-20 0 0.118 0.118 0.128 0.118 0.125 722,000 87,338 0.1210 1.044 1.044 1.132 1.044 1.105 81,638 1.0698 -9.23%
2002-12-19 0 0.130 - 0.130 - - 0 0 - 1.150 - 1.150 - - 0 - 0.00%
2002-12-18 0 0.130 - 0.130 - - 0 0 - 1.150 - 1.150 - - 0 - -1.52%
2002-12-17 0 0.132 - 0.132 - - 0 0 - 1.167 - 1.167 - - 0 - 0.00%
2002-12-16 0 0.132 - - - - 0 0 - 1.167 - - - - 0 - 0.00%
2002-12-13 0 0.132 - 0.132 - - 0 0 - 1.167 - 1.167 - - 0 - -1.49%
2002-12-12 0 0.134 - 0.135 - - 0 0 - 1.185 - 1.194 - - 0 - 0.00%
2002-12-11 0 0.134 - 0.134 - - 0 0 - 1.185 - 1.185 - - 0 - 0.00%
2002-12-10 0 0.134 0.120 0.134 - - 0 0 - 1.185 1.061 1.185 - - 0 - -0.74%
2002-12-09 0 0.135 - 0.135 - - 0 0 - 1.194 - 1.194 - - 0 - 0.00%
2002-12-06 0 0.135 - 0.135 - - 0 0 - 1.194 - 1.194 - - 0 - 0.00%
2002-12-05 0 0.135 - 0.135 - - 0 0 - 1.194 - 1.194 - - 0 - 0.00%
2002-12-04 0 0.135 - 0.135 - - 100,000 13,500 0.1350 1.194 - 1.194 - - 11,307 1.1939 0.00%
2002-12-03 0 0.135 - 0.135 - - 0 0 - 1.194 - 1.194 - - 0 - -1.46%
2002-12-02 0 0.137 - - 0.137 0.137 20,000 2,740 0.1370 1.212 - - 1.212 1.212 2,261 1.2116 0.74%
2002-11-29 0 0.136 - 0.136 - - 0 0 - 1.203 - 1.203 - - 0 - 0.00%
2002-11-28 0 0.136 - 0.136 - - 0 0 - 1.203 - 1.203 - - 0 - -1.45%
2002-11-27 0 0.138 - 0.138 - - 0 0 - 1.220 - 1.220 - - 0 - 0.00%
2002-11-26 0 0.138 - 0.138 - - 0 0 - 1.220 - 1.220 - - 0 - 0.00%
2002-11-25 0 0.138 - 0.138 - - 0 0 - 1.220 - 1.220 - - 0 - 0.00%
2002-11-22 0 0.138 0.130 0.138 - - 0 0 - 1.220 1.150 1.220 - - 0 - 0.00%
2002-11-21 0 0.138 - 0.138 - - 0 0 - 1.220 - 1.220 - - 0 - 0.00%
2002-11-20 0 0.138 - 0.138 - - 0 0 - 1.220 - 1.220 - - 0 - 0.00%
2002-11-19 0 0.138 - 0.138 - - 0 0 - 1.220 - 1.220 - - 0 - 0.00%
2002-11-18 0 0.138 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2002-11-15 0 0.138 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2002-11-14 0 0.138 - 0.140 - - 0 0 - 1.220 - 1.238 - - 0 - 0.00%
2002-11-13 0 0.138 0.138 0.145 0.138 0.138 94,000 12,972 0.1380 1.220 1.220 1.282 1.220 1.220 10,629 1.2205 -2.82%
2002-11-12 0 0.142 0.131 0.142 0.131 0.144 400,000 55,520 0.1388 1.256 1.159 1.256 1.159 1.274 45,229 1.2275 7.58%
2002-11-11 0 0.132 0.129 0.132 0.120 0.132 1,459,000 188,346 0.1291 1.167 1.141 1.167 1.061 1.167 164,972 1.1417 25.71%
2002-11-08 0 0.105 - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2002-11-07 0 0.105 - - - - 0 0 - 0.929 - - - - 0 - 0.00%
2002-11-06 0 0.105 0.105 - - - 0 0 - 0.929 0.929 - - - 0 - 0.00%
2002-11-05 0 0.105 0.105 - - - 0 0 - 0.929 0.929 - - - 0 - 0.00%
2002-11-04 0 0.105 0.105 - 0.097 0.100 50,000 4,985 0.0997 0.929 0.929 - 0.858 0.884 5,654 0.8817 0.00%
2002-11-01 0 0.105 0.105 - 0.101 0.103 120,000 12,160 0.1013 0.929 0.929 - 0.893 0.911 13,569 0.8962 3.96%
2002-10-31 0 0.101 0.101 - - - 0 0 - 0.893 0.893 - - - 0 - 1.00%
2002-10-30 0 0.100 0.096 - - - 0 0 - 0.884 0.849 - - - 0 - 0.00%
2002-10-29 0 0.100 0.100 - 0.100 0.100 10,000 1,000 0.1000 0.884 0.884 - 0.884 0.884 1,131 0.8844 -10.71%
2002-10-28 0 0.112 - 0.115 - - 0 0 - 0.991 - 1.017 - - 0 - 0.00%
2002-10-25 0 0.112 0.098 0.115 - - 0 0 - 0.991 0.867 1.017 - - 0 - 0.00%
2002-10-24 0 0.112 - 0.112 - - 0 0 - 0.991 - 0.991 - - 0 - 0.00%
2002-10-23 0 0.112 - - - - 0 0 - 0.991 - - - - 0 - 0.00%
2002-10-22 0 0.112 - 0.112 - - 0 0 - 0.991 - 0.991 - - 0 - 0.00%
2002-10-21 0 0.112 - - - - 0 0 - 0.991 - - - - 0 - 0.00%
2002-10-18 0 0.112 - 0.118 - - 0 0 - 0.991 - 1.044 - - 0 - 0.00%
2002-10-17 0 0.112 0.050 - - - 0 0 - 0.991 0.442 - - - 0 - 0.00%
2002-10-16 0 0.112 0.050 - - - 0 0 - 0.991 0.442 - - - 0 - 0.00%
2002-10-15 0 0.112 0.050 - - - 0 0 - 0.991 0.442 - - - 0 - 0.00%
2002-10-11 0 0.112 0.060 - - - 0 0 - 0.991 0.531 - - - 0 - 0.00%
2002-10-10 0 0.112 - - - - 0 0 - 0.991 - - - - 0 - 0.00%
2002-10-09 0 0.112 - 0.112 - - 0 0 - 0.991 - 0.991 - - 0 - 0.00%
2002-10-08 0 0.112 - 0.112 - - 0 0 - 0.991 - 0.991 - - 0 - 0.00%
2002-10-07 0 0.112 - 0.112 - - 0 0 - 0.991 - 0.991 - - 0 - 0.00%
2002-10-04 0 0.112 - - - - 0 0 - 0.991 - - - - 0 - 0.00%
2002-10-03 0 0.112 - 0.120 - - 0 0 - 0.991 - 1.061 - - 0 - 0.00%
2002-10-02 0 0.112 - 0.120 - - 0 0 - 0.991 - 1.061 - - 0 - 0.00%
2002-09-30 0 0.112 - 0.120 - - 0 0 - 0.991 - 1.061 - - 0 - 0.00%
2002-09-27 0 0.112 - 0.120 - - 0 0 - 0.991 - 1.061 - - 0 - 0.00%
2002-09-26 0 0.112 - 0.120 - - 0 0 - 0.991 - 1.061 - - 0 - 0.00%
2002-09-25 0 0.112 - 0.120 - - 0 0 - 0.991 - 1.061 - - 0 - 0.00%
2002-09-24 0 0.112 - - - - 0 0 - 0.991 - - - - 0 - 0.00%
2002-09-23 0 0.112 - - - - 0 0 - 0.991 - - - - 0 - 0.00%
2002-09-20 0 0.112 0.105 0.120 - - 0 0 - 0.991 0.929 1.061 - - 0 - 0.00%
2002-09-19 0 0.112 - - - - 0 0 - 0.991 - - - - 0 - 0.00%
2002-09-18 0 0.112 0.112 - 0.112 0.112 40,000 4,480 0.1120 0.991 0.991 - 0.991 0.991 4,523 0.9905 -5.08%
2002-09-17 0 0.118 - - - - 0 0 - 1.044 - - - - 0 - 0.00%
2002-09-16 0 0.118 0.112 0.120 - - 0 0 - 1.044 0.991 1.061 - - 0 - 0.00%
2002-09-13 0 0.118 0.117 0.122 - - 0 0 - 1.044 1.035 1.079 - - 0 - 0.00%
2002-09-12 0 0.118 0.118 0.121 0.114 0.118 143,000 16,794 0.1174 1.044 1.044 1.070 1.008 1.044 16,169 1.0386 -1.67%
2002-09-11 0 0.120 0.114 0.126 - - 0 0 - 1.061 1.008 1.114 - - 0 - 0.00%
2002-09-10 0 0.120 0.117 0.120 0.120 0.120 200,000 24,000 0.1200 1.061 1.035 1.061 1.061 1.061 22,614 1.0613 1.69%
2002-09-09 0 0.118 0.111 0.118 0.118 0.118 200,000 23,600 0.1180 1.044 0.982 1.044 1.044 1.044 22,614 1.0436 7.27%
2002-09-06 0 0.110 0.110 0.120 0.110 0.110 90,000 9,900 0.1100 0.973 0.973 1.061 0.973 0.973 10,176 0.9728 -2.65%
2002-09-05 0 0.113 0.111 0.121 - - 0 0 - 0.999 0.982 1.070 - - 0 - 0.00%
2002-09-04 0 0.113 0.113 0.120 0.110 0.110 169,000 18,590 0.1100 0.999 0.999 1.061 0.973 0.973 19,109 0.9728 2.73%
2002-09-03 0 0.110 0.106 0.120 0.110 0.120 800,000 89,000 0.1113 0.973 0.937 1.061 0.973 1.061 90,458 0.9839 -5.98%
2002-09-02 0 0.117 - - - - 0 0 - 1.035 - - - - 0 - 0.00%
2002-08-30 0 0.117 - - - - 0 0 - 1.035 - - - - 0 - 0.00%
2002-08-29 0 0.117 - - - - 0 0 - 1.035 - - - - 0 - 0.00%
2002-08-28 0 0.117 0.117 0.132 0.116 0.128 320,000 39,130 0.1223 1.035 1.035 1.167 1.026 1.132 36,183 1.0814 0.86%
2002-08-27 0 0.116 0.116 - 0.112 0.116 70,000 8,040 0.1149 1.026 1.026 - 0.991 1.026 7,915 1.0158 3.57%
2002-08-26 0 0.112 - - - - 0 0 - 0.991 - - - - 0 - 0.00%
2002-08-23 0 0.112 0.112 - - - 0 0 - 0.991 0.991 - - - 0 - 1.82%
2002-08-22 0 0.110 0.106 0.110 - - 0 0 - 0.973 0.937 0.973 - - 0 - -6.78%
2002-08-21 0 0.118 0.118 - 0.103 0.111 30,000 3,170 0.1057 1.044 1.044 - 0.911 0.982 3,392 0.9345 6.31%
2002-08-20 0 0.111 - 0.111 - - 0 0 - 0.982 - 0.982 - - 0 - 0.00%
2002-08-19 0 0.111 0.111 0.118 0.110 0.118 150,000 16,625 0.1108 0.982 0.982 1.044 0.973 1.044 16,961 0.9802 1.83%
2002-08-16 0 0.109 0.109 0.111 0.104 0.112 340,000 36,220 0.1065 0.964 0.964 0.982 0.920 0.991 38,444 0.9421 -2.68%
2002-08-15 0 0.112 - 0.120 - - 2,784,000 311,808 0.1120 0.991 - 1.061 - - 314,792 0.9905 0.00%
2002-08-14 0 0.112 - 0.120 - - 0 0 - 0.991 - 1.061 - - 0 - 0.00%
2002-08-13 0 0.112 - - - - 0 0 - 0.991 - - - - 0 - 0.00%
2002-08-12 0 0.112 0.112 - - - 20,000 2,240 0.1120 0.991 0.991 - - - 2,261 0.9905 0.00%
2002-08-09 0 0.112 0.112 - - - 0 0 - 0.991 0.991 - - - 0 - 0.00%
2002-08-08 0 0.112 0.112 - - - 0 0 - 0.991 0.991 - - - 0 - 0.00%
2002-08-07 0 0.112 - - - - 0 0 - 0.991 - - - - 0 - 0.00%
2002-08-06 0 0.112 - - - - 0 0 - 0.991 - - - - 0 - 0.00%
2002-08-05 0 0.112 0.104 0.120 - - 0 0 - 0.991 0.920 1.061 - - 0 - 0.00%
2002-08-02 0 0.112 0.111 - 0.110 0.112 130,000 14,500 0.1115 0.991 0.982 - 0.973 0.991 14,699 0.9864 -3.45%
2002-08-01 0 0.116 0.116 - 0.116 0.120 280,000 33,280 0.1189 1.026 1.026 - 1.026 1.061 31,660 1.0512 -3.33%
2002-07-31 0 0.120 - - - - 0 0 - 1.061 - - - - 0 - 0.00%
2002-07-30 0 0.120 0.124 - 0.110 0.120 178,000 20,620 0.1158 1.061 1.097 - 0.973 1.061 20,127 1.0245 5.26%
2002-07-29 0 0.114 0.114 - 0.113 0.114 320,000 36,390 0.1137 1.008 1.008 - 0.999 1.008 36,183 1.0057 3.64%
2002-07-26 0 0.110 0.110 0.125 0.110 0.140 660,000 82,500 0.1250 0.973 0.973 1.105 0.973 1.238 74,627 1.1055 -26.67%
2002-07-25 0 0.150 - 0.150 - - 0 0 - 1.327 - 1.327 - - 0 - 0.00%
2002-07-24 0 0.150 - - - - 0 0 - 1.327 - - - - 0 - 0.00%
2002-07-23 0 0.150 0.142 0.155 0.150 0.150 230,000 34,500 0.1500 1.327 1.256 1.371 1.327 1.327 26,007 1.3266 0.00%
2002-07-22 0 0.150 - - - - 0 0 - 1.327 - - - - 0 - 0.00%
2002-07-19 0 0.150 0.150 - 0.150 0.150 10,000 1,500 0.1500 1.327 1.327 - 1.327 1.327 1,131 1.3266 -9.09%
2002-07-18 0 0.165 - - - - 0 0 - 1.459 - - - - 0 - 0.00%
2002-07-17 0 0.165 - - - - 0 0 - 1.459 - - - - 0 - 0.00%
2002-07-16 0 0.165 - - - - 0 0 - 1.459 - - - - 0 - 0.00%
2002-07-15 0 0.165 - - - - 0 0 - 1.459 - - - - 0 - 0.00%
2002-07-12 0 0.165 - - - - 0 0 - 1.459 - - - - 0 - 0.00%
2002-07-11 0 0.165 - - - - 0 0 - 1.459 - - - - 0 - 0.00%
2002-07-10 0 0.165 - 0.170 - - 0 0 - 1.459 - 1.503 - - 0 - 0.00%
2002-07-09 0 0.165 - 0.165 0.160 0.170 101,000 16,665 0.1650 1.459 - 1.459 1.415 1.503 11,420 1.4592 1.85%
2002-07-08 0 0.162 - - - - 0 0 - 1.433 - - - - 0 - 0.00%
2002-07-05 0 0.162 - 0.170 - - 0 0 - 1.433 - 1.503 - - 0 - 0.00%
2002-07-04 0 0.162 0.160 - - - 0 0 - 1.433 1.415 - - - 0 - 0.00%
2002-07-03 0 0.162 - - - - 0 0 - 1.433 - - - - 0 - 0.00%
2002-07-02 0 0.162 - 0.170 0.162 0.162 180,000 29,160 0.1620 1.433 - 1.503 1.433 1.433 20,353 1.4327 2.53%
2002-06-28 0 0.158 - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2002-06-27 0 0.158 - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2002-06-26 0 0.158 - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2002-06-25 0 0.158 - - - - 0 0 - 1.397 - - - - 0 - 0.00%
2002-06-24 0 0.158 - 0.162 - - 0 0 - 1.397 - 1.433 - - 0 - 0.00%
2002-06-21 0 0.158 - 0.158 0.160 0.160 50,000 8,000 0.1600 1.397 - 1.397 1.415 1.415 5,654 1.4150 1.94%
2002-06-20 0 0.155 - 0.158 - - 0 0 - 1.371 - 1.397 - - 0 - 0.00%
2002-06-19 0 0.155 0.147 0.155 0.147 0.155 620,000 98,360 0.1586 1.371 1.300 1.371 1.300 1.371 70,105 1.4030 -3.12%
2002-06-18 0 0.160 0.152 0.170 0.160 0.160 100,000 16,000 0.1600 1.415 1.344 1.503 1.415 1.415 11,307 1.4150 0.00%
2002-06-17 0 0.160 - - - - 0 0 - 1.415 - - - - 0 - 0.00%
2002-06-14 0 0.160 - - - - 0 0 - 1.415 - - - - 0 - 0.00%
2002-06-13 0 0.160 0.153 - - - 0 0 - 1.415 1.353 - - - 0 - 0.00%
2002-06-12 0 0.160 0.153 - - - 0 0 - 1.415 1.353 - - - 0 - 0.00%
2002-06-11 0 0.160 - - 0.160 0.160 100,000 16,000 0.1600 1.415 - - 1.415 1.415 11,307 1.4150 0.00%
2002-06-10 0 0.160 0.160 - - - 0 0 - 1.415 1.415 - - - 0 - 0.00%
2002-06-07 0 0.160 0.160 - 0.160 0.160 130,000 20,800 0.1600 1.415 1.415 - 1.415 1.415 14,699 1.4150 -3.61%
2002-06-06 0 0.166 0.166 - 0.166 0.166 340,000 56,440 0.1660 1.468 1.468 - 1.468 1.468 38,444 1.4681 -2.35%
2002-06-05 0 0.170 0.167 0.184 0.165 0.176 110,000 18,960 0.1724 1.503 1.477 1.627 1.459 1.557 12,438 1.5244 1.19%
2002-06-04 0 0.168 0.168 0.180 0.168 0.172 380,000 65,120 0.1714 1.486 1.486 1.592 1.486 1.521 42,967 1.5156 -7.69%
2002-06-03 0 0.182 0.175 0.186 - - 0 0 - 1.610 1.548 1.645 - - 0 - 0.00%
2002-05-31 0 0.182 0.174 0.182 - - 0 0 - 1.610 1.539 1.610 - - 0 - 0.00%
2002-05-30 0 0.182 - 0.186 - - 0 0 - 1.610 - 1.645 - - 0 - 0.00%
2002-05-29 0 0.182 0.182 0.189 0.182 0.185 360,000 66,090 0.1836 1.610 1.610 1.672 1.610 1.636 40,706 1.6236 0.55%
2002-05-28 0 0.181 0.181 0.185 0.180 0.180 12,000 2,160 0.1800 1.601 1.601 1.636 1.592 1.592 1,357 1.5919 -1.09%
2002-05-27 0 0.183 0.183 0.187 0.182 0.185 138,000 25,436 0.1843 1.618 1.618 1.654 1.610 1.636 15,604 1.6301 1.67%
2002-05-24 0 0.180 0.180 0.188 0.180 0.180 20,000 3,600 0.1800 1.592 1.592 1.663 1.592 1.592 2,261 1.5919 -2.70%
2002-05-23 0 0.185 0.180 0.189 0.185 0.185 160,000 29,600 0.1850 1.636 1.592 1.672 1.636 1.636 18,092 1.6361 0.00%
2002-05-22 0 0.185 0.181 0.185 0.180 0.185 820,000 149,100 0.1818 1.636 1.601 1.636 1.592 1.636 92,719 1.6081 2.78%
2002-05-21 0 0.180 0.180 0.185 0.180 0.185 540,000 98,670 0.1827 1.592 1.592 1.636 1.592 1.636 61,059 1.6160 -0.55%
2002-05-17 0 0.181 0.174 0.184 0.180 0.181 380,000 68,600 0.1805 1.601 1.539 1.627 1.592 1.601 42,967 1.5966 4.62%
2002-05-16 0 0.173 0.173 0.180 0.173 0.173 60,000 10,380 0.1730 1.530 1.530 1.592 1.530 1.530 6,784 1.5300 -1.70%
2002-05-15 0 0.176 0.176 0.179 0.174 0.174 160,000 27,840 0.1740 1.557 1.557 1.583 1.539 1.539 18,092 1.5388 -2.22%
2002-05-14 0 0.180 0.174 0.180 - - 0 0 - 1.592 1.539 1.592 - - 0 - -2.17%
2002-05-13 0 0.184 0.181 0.188 0.180 0.185 1,014,000 184,870 0.1823 1.627 1.601 1.663 1.592 1.636 114,655 1.6124 2.79%
2002-05-10 0 0.179 0.173 0.179 0.172 0.180 646,000 113,186 0.1752 1.583 1.530 1.583 1.521 1.592 73,044 1.5495 -0.56%
2002-05-09 0 0.180 0.171 0.182 0.175 0.180 908,000 162,840 0.1793 1.592 1.512 1.610 1.548 1.592 102,669 1.5861 5.88%
2002-05-08 0 0.170 0.170 0.178 0.170 0.175 451,000 77,870 0.1727 1.503 1.503 1.574 1.503 1.548 50,995 1.5270 0.00%
2002-05-07 0 0.170 0.170 0.175 0.168 0.175 430,000 73,320 0.1705 1.503 1.503 1.548 1.486 1.548 48,621 1.5080 -1.16%
2002-05-06 0 0.172 0.161 0.175 0.171 0.172 220,000 37,740 0.1715 1.521 1.424 1.548 1.512 1.521 24,876 1.5171 1.78%
2002-05-03 0 0.169 0.157 0.169 0.170 0.170 200,000 34,000 0.1700 1.495 1.388 1.495 1.503 1.503 22,614 1.5035 -0.59%
2002-05-02 0 0.170 0.161 0.170 0.142 0.170 7,592,000 1,222,479 0.1610 1.503 1.424 1.503 1.256 1.503 858,442 1.4241 13.33%
2002-04-30 0 0.150 0.149 0.155 0.144 0.158 1,394,000 211,952 0.1520 1.327 1.318 1.371 1.274 1.397 157,622 1.3447 7.14%
2002-04-29 0 0.140 - 0.140 - - 0 0 - 1.238 - 1.238 - - 0 - 0.00%
2002-04-26 0 0.140 0.140 - 0.135 0.135 10,000 1,350 0.1350 1.238 1.238 - 1.194 1.194 1,131 1.1939 0.00%
2002-04-25 0 0.140 0.137 - 0.140 0.140 200,000 28,000 0.1400 1.238 1.212 - 1.238 1.238 22,614 1.2381 0.00%
2002-04-24 0 0.140 0.140 - 0.140 0.140 100,000 14,000 0.1400 1.238 1.238 - 1.238 1.238 11,307 1.2381 0.72%
2002-04-23 0 0.139 0.133 0.147 - - 0 0 - 1.229 1.176 1.300 - - 0 - 0.00%
2002-04-22 0 0.139 0.139 0.150 0.138 0.144 167,000 23,434 0.1403 1.229 1.229 1.327 1.220 1.274 18,883 1.2410 0.72%
2002-04-19 0 0.138 0.138 - 0.136 0.136 80,000 10,880 0.1360 1.220 1.220 - 1.203 1.203 9,046 1.2028 0.00%
2002-04-18 0 0.138 0.132 - - - 0 0 - 1.220 1.167 - - - 0 - 0.00%
2002-04-17 0 0.138 0.133 - - - 0 0 - 1.220 1.176 - - - 0 - 0.00%
2002-04-16 0 0.138 0.133 - - - 0 0 - 1.220 1.176 - - - 0 - 0.00%
2002-04-15 0 0.138 0.138 - 0.133 0.136 120,000 16,260 0.1355 1.220 1.220 - 1.176 1.203 13,569 1.1984 0.00%
2002-04-12 0 0.138 0.134 - 0.133 0.138 50,000 6,700 0.1340 1.220 1.185 - 1.176 1.220 5,654 1.1851 2.99%
2002-04-11 0 0.134 0.134 - 0.133 0.133 50,000 6,650 0.1330 1.185 1.185 - 1.176 1.176 5,654 1.1762 -3.60%
2002-04-10 0 0.139 0.133 0.147 - - 0 0 - 1.229 1.176 1.300 - - 0 - 0.00%
2002-04-09 0 0.139 0.139 0.146 0.139 0.141 290,000 40,710 0.1404 1.229 1.229 1.291 1.229 1.247 32,791 1.2415 -1.42%
2002-04-08 0 0.141 - - - - 10,000 1,400 0.1400 1.247 - - - - 1,131 1.2381 0.00%
2002-04-04 0 0.141 - - - - 20,000 2,820 0.1410 1.247 - - - - 2,261 1.2470 0.00%
2002-04-03 0 0.141 - - - - 0 0 - 1.247 - - - - 0 - 0.00%
2002-04-02 0 0.141 - - - - 0 0 - 1.247 - - - - 0 - 0.00%
2002-03-28 0 0.141 0.137 0.149 - - 30,000 4,230 0.1410 1.247 1.212 1.318 - - 3,392 1.2470 0.00%
2002-03-27 0 0.141 - - - - 0 0 - 1.247 - - - - 0 - 0.00%
2002-03-26 0 0.141 - - - - 0 0 - 1.247 - - - - 0 - 0.00%
2002-03-25 0 0.141 - - - - 0 0 - 1.247 - - - - 0 - 0.00%
2002-03-22 0 0.141 0.140 0.147 - - 0 0 - 1.247 1.238 1.300 - - 0 - 0.00%
2002-03-21 0 0.141 0.136 - - - 0 0 - 1.247 1.203 - - - 0 - 0.00%
2002-03-20 0 0.141 0.140 - 0.138 0.141 380,000 52,830 0.1390 1.247 1.238 - 1.220 1.247 42,967 1.2295 0.00%
2002-03-19 0 0.141 0.141 0.149 0.130 0.150 48,000 6,730 0.1402 1.247 1.247 1.318 1.150 1.327 5,427 1.2400 -2.08%
2002-03-18 0 0.144 0.136 - 0.144 0.144 200,000 28,800 0.1440 1.274 1.203 - 1.274 1.274 22,614 1.2735 2.86%
2002-03-15 0 0.140 - 0.148 - - 0 0 - 1.238 - 1.309 - - 0 - 0.00%
2002-03-14 0 0.140 0.140 0.148 - - 0 0 - 1.238 1.238 1.309 - - 0 - 0.00%
2002-03-13 0 0.140 0.140 0.147 0.140 0.140 34,216 4,786 0.1399 1.238 1.238 1.300 1.238 1.238 3,869 1.2371 -5.41%
2002-03-12 0 0.148 - - - - 0 0 - 1.309 - - - - 0 - 0.00%
2002-03-11 0 0.148 - - - - 0 0 - 1.309 - - - - 0 - 0.00%
2002-03-08 0 0.148 0.141 0.155 0.148 0.148 50,000 7,400 0.1480 1.309 1.247 1.371 1.309 1.309 5,654 1.3089 5.71%
2002-03-07 0 0.140 0.140 0.148 0.140 0.148 161,000 23,340 0.1450 1.238 1.238 1.309 1.238 1.309 18,205 1.2821 -1.41%
2002-03-06 0 0.142 0.134 - 0.133 0.142 400,000 54,800 0.1370 1.256 1.185 - 1.176 1.256 45,229 1.2116 14.52%
2002-03-05 0 0.124 0.124 - 0.122 0.124 200,000 24,600 0.1230 1.097 1.097 - 1.079 1.097 22,614 1.0878 -0.80%
2002-03-04 0 0.125 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2002-03-01 0 0.125 0.123 - - - 0 0 - 1.105 1.088 - - - 0 - 0.00%
2002-02-28 0 0.125 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2002-02-27 0 0.125 0.122 0.130 - - 0 0 - 1.105 1.079 1.150 - - 0 - 0.00%
2002-02-26 0 0.125 0.120 - - - 200,000 25,000 0.1250 1.105 1.061 - - - 22,614 1.1055 0.00%
2002-02-25 0 0.125 0.122 0.130 - - 0 0 - 1.105 1.079 1.150 - - 0 - 0.00%
2002-02-22 0 0.125 0.125 - 0.122 0.123 92,000 11,279 0.1226 1.105 1.105 - 1.079 1.088 10,403 1.0842 0.00%
2002-02-21 0 0.125 0.125 0.133 0.125 0.125 80,000 10,000 0.1250 1.105 1.105 1.176 1.105 1.105 9,046 1.1055 0.00%
2002-02-20 0 0.125 0.125 0.133 0.117 0.125 110,000 12,950 0.1177 1.105 1.105 1.176 1.035 1.105 12,438 1.0412 0.00%
2002-02-19 0 0.125 0.120 - - - 0 0 - 1.105 1.061 - - - 0 - 0.00%
2002-02-18 0 0.125 0.125 - 0.120 0.125 120,000 14,541 0.1212 1.105 1.105 - 1.061 1.105 13,569 1.0717 2.46%
2002-02-15 0 0.122 0.118 - 0.122 0.122 10,888 1,309 0.1202 1.079 1.044 - 1.079 1.079 1,231 1.0633 -2.40%
2002-02-11 0 0.125 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2002-02-08 0 0.125 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2002-02-07 0 0.125 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2002-02-06 0 0.125 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2002-02-05 0 0.125 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2002-02-04 0 0.125 - - - - 0 0 - 1.105 - - - - 0 - 0.00%
2002-02-01 0 0.125 0.125 - 0.122 0.125 209,000 26,098 0.1249 1.105 1.105 - 1.079 1.105 23,632 1.1043 -3.85%
2002-01-31 0 0.130 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2002-01-30 0 0.130 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2002-01-29 0 0.130 - - 0.130 0.130 500,000 65,000 0.1300 1.150 - - 1.150 1.150 56,536 1.1497 -0.76%
2002-01-28 0 0.131 - - - - 0 0 - 1.159 - - - - 0 - 0.00%
2002-01-25 0 0.131 - - 0.130 0.131 90,000 11,750 0.1306 1.159 - - 1.150 1.159 10,176 1.1546 1.55%
2002-01-24 0 0.129 - 0.129 0.129 0.129 1,000 129 0.1290 1.141 - 1.141 1.141 1.141 113 1.1409 3.20%
2002-01-23 0 0.125 0.120 - - - 0 0 - 1.105 1.061 - - - 0 - 0.00%
2002-01-22 0 0.125 - 0.125 - - 0 0 - 1.105 - 1.105 - - 0 - 0.00%
2002-01-21 0 0.125 0.125 - - - 250,000 31,250 0.1250 1.105 1.105 - - - 28,268 1.1055 0.00%
2002-01-18 0 0.125 0.125 0.133 0.125 0.125 100,000 12,500 0.1250 1.105 1.105 1.176 1.105 1.105 11,307 1.1055 -6.02%
2002-01-17 0 0.133 - 0.134 - - 0 0 - 1.176 - 1.185 - - 0 - 0.00%
2002-01-16 0 0.133 - 0.134 0.133 0.133 200,000 26,600 0.1330 1.176 - 1.185 1.176 1.176 22,614 1.1762 -0.75%
2002-01-15 0 0.134 0.133 0.137 - - 0 0 - 1.185 1.176 1.212 - - 0 - 0.00%
2002-01-14 0 0.134 - - - - 0 0 - 1.185 - - - - 0 - 0.00%
2002-01-11 0 0.134 0.134 - 0.129 0.129 10,000 1,290 0.1290 1.185 1.185 - 1.141 1.141 1,131 1.1409 8.06%
2002-01-10 0 0.124 0.124 0.130 0.122 0.122 50,000 6,100 0.1220 1.097 1.097 1.150 1.079 1.079 5,654 1.0790 -4.62%
2002-01-09 0 0.130 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2002-01-08 0 0.130 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2002-01-07 0 0.130 0.130 - 0.129 0.130 183,000 23,787 0.1300 1.150 1.150 - 1.141 1.150 20,692 1.1496 -5.80%
2002-01-04 0 0.138 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2002-01-03 0 0.138 - 0.141 - - 0 0 - 1.220 - 1.247 - - 0 - 0.00%
2002-01-02 0 0.138 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
2001-12-31 0 0.138 - 0.140 - - 0 0 - 1.220 - 1.238 - - 0 - 0.00%
2001-12-28 0 0.138 0.130 0.146 0.138 0.138 80,000 11,040 0.1380 1.220 1.150 1.291 1.220 1.220 9,046 1.2205 0.00%
2001-12-27 0 0.138 0.138 0.146 0.130 0.138 40,000 5,360 0.1340 1.220 1.220 1.291 1.150 1.220 4,523 1.1851 6.15%
2001-12-24 0 0.130 0.130 - 0.130 0.130 99,000 12,870 0.1300 1.150 1.150 - 1.150 1.150 11,194 1.1497 0.00%
2001-12-21 0 0.130 - 0.130 - - 0 0 - 1.150 - 1.150 - - 0 - -3.70%
2001-12-20 0 0.135 - 0.135 - - 0 0 - 1.194 - 1.194 - - 0 - -2.17%
2001-12-19 0 0.138 - 0.140 0.138 0.138 100,000 13,800 0.1380 1.220 - 1.238 1.220 1.220 11,307 1.2205 -4.83%
2001-12-18 0 0.145 0.137 0.145 - - 0 0 - 1.282 1.212 1.282 - - 0 - 0.00%
2001-12-17 0 0.145 0.138 0.145 - - 0 0 - 1.282 1.220 1.282 - - 0 - 0.00%
2001-12-14 0 0.145 0.140 0.152 - - 0 0 - 1.282 1.238 1.344 - - 0 - 0.00%
2001-12-13 0 0.145 0.145 0.150 0.145 0.152 299,600 44,633 0.1490 1.282 1.282 1.327 1.282 1.344 33,876 1.3175 6.62%
2001-12-12 0 0.136 0.136 0.148 0.136 0.154 911,000 129,088 0.1417 1.203 1.203 1.309 1.203 1.362 103,009 1.2532 -11.69%
2001-12-11 0 0.154 - - - - 0 0 - 1.362 - - - - 0 - 0.00%
2001-12-10 0 0.154 - 0.160 0.154 0.154 20,000 3,080 0.1540 1.362 - 1.415 1.362 1.362 2,261 1.3620 0.00%
2001-12-07 0 0.154 0.138 0.155 0.145 0.160 661,000 101,638 0.1538 1.362 1.220 1.371 1.282 1.415 74,741 1.3599 1.32%
2001-12-06 0 0.152 - 0.160 - - 0 0 - 1.344 - 1.415 - - 0 - 0.00%
2001-12-05 0 0.152 0.152 - 0.142 0.142 20,000 2,840 0.1420 1.344 1.344 - 1.256 1.256 2,261 1.2558 1.33%
2001-12-04 0 0.150 0.142 0.150 - - 0 0 - 1.327 1.256 1.327 - - 0 - -3.23%
2001-12-03 0 0.155 - 0.155 0.161 0.161 103,000 15,483 0.1503 1.371 - 1.371 1.424 1.424 11,646 1.3294 1.31%
2001-11-30 0 0.153 - 0.160 - - 0 0 - 1.353 - 1.415 - - 0 - 0.00%
2001-11-29 0 0.153 0.153 0.161 0.139 0.153 100,000 14,960 0.1496 1.353 1.353 1.424 1.229 1.353 11,307 1.3231 3.38%
2001-11-28 0 0.148 - 0.153 0.148 0.148 50,000 7,400 0.1480 1.309 - 1.353 1.309 1.309 5,654 1.3089 -3.27%
2001-11-27 0 0.153 - 0.153 - - 0 0 - 1.353 - 1.353 - - 0 - 0.00%
2001-11-26 0 0.153 - 0.156 - - 0 0 - 1.353 - 1.380 - - 0 - 0.00%
2001-11-23 0 0.153 0.150 0.153 0.146 0.153 120,000 17,592 0.1466 1.353 1.327 1.353 1.291 1.353 13,569 1.2965 10.87%
2001-11-22 0 0.138 0.132 - 0.138 0.138 24,000 3,312 0.1380 1.220 1.167 - 1.220 1.220 2,714 1.2205 4.55%
2001-11-21 0 0.132 - 0.138 - - 0 0 - 1.167 - 1.220 - - 0 - 0.00%
2001-11-20 0 0.132 0.132 0.138 0.130 0.134 180,000 23,840 0.1324 1.167 1.167 1.220 1.150 1.185 20,353 1.1713 -4.35%
2001-11-19 0 0.138 0.132 0.138 - - 0 0 - 1.220 1.167 1.220 - - 0 - 0.00%
2001-11-16 0 0.138 0.138 - 0.138 0.138 20,000 2,760 0.1380 1.220 1.220 - 1.220 1.220 2,261 1.2205 6.15%
2001-11-15 0 0.130 0.128 - 0.130 0.130 50,000 6,500 0.1300 1.150 1.132 - 1.150 1.150 5,654 1.1497 1.56%
2001-11-14 0 0.128 0.120 - - - 0 0 - 1.132 1.061 - - - 0 - 0.00%
2001-11-13 0 0.128 0.128 - - - 0 0 - 1.132 1.132 - - - 0 - 0.00%
2001-11-12 0 0.128 - - - - 0 0 - 1.132 - - - - 0 - 0.00%
2001-11-09 0 0.128 0.120 - - - 0 0 - 1.132 1.061 - - - 0 - 0.00%
2001-11-08 0 0.128 - - - - 0 0 - 1.132 - - - - 0 - 0.00%
2001-11-07 0 0.128 0.128 - - - 0 0 - 1.132 1.132 - - - 0 - 0.00%
2001-11-06 0 0.128 - - - - 0 0 - 1.132 - - - - 0 - 0.00%
2001-11-05 0 0.128 0.125 - 0.128 0.128 100,000 12,800 0.1280 1.132 1.105 - 1.132 1.132 11,307 1.1320 0.00%
2001-11-02 0 0.128 0.125 0.128 - - 0 0 - 1.132 1.105 1.132 - - 0 - 0.00%
2001-11-01 0 0.128 0.125 - - - 0 0 - 1.132 1.105 - - - 0 - 0.00%
2001-10-31 0 0.128 0.125 - - - 0 0 - 1.132 1.105 - - - 0 - 0.00%
2001-10-30 0 0.128 0.128 - - - 0 0 - 1.132 1.132 - - - 0 - 0.00%
2001-10-29 0 0.128 0.128 - 0.128 0.130 200,000 25,760 0.1288 1.132 1.132 - 1.132 1.150 22,614 1.1391 -2.29%
2001-10-26 0 0.131 0.125 - - - 0 0 - 1.159 1.105 - - - 0 - 0.00%
2001-10-24 0 0.131 - - - - 0 0 - 1.159 - - - - 0 - 0.00%
2001-10-23 0 0.131 - - - - 0 0 - 1.159 - - - - 0 - 0.00%
2001-10-22 0 0.131 - - - - 0 0 - 1.159 - - - - 0 - 0.00%
2001-10-19 0 0.131 - 0.131 0.131 0.131 120,000 15,720 0.1310 1.159 - 1.159 1.159 1.159 13,569 1.1586 0.00%
2001-10-18 0 0.131 - 0.131 - - 0 0 - 1.159 - 1.159 - - 0 - 0.00%
2001-10-17 0 0.131 - 0.131 0.131 0.131 400,631 52,273 0.1305 1.159 - 1.159 1.159 1.159 45,300 1.1539 0.00%
2001-10-16 0 0.131 - - - - 0 0 - 1.159 - - - - 0 - 0.00%
2001-10-15 0 0.131 - - - - 0 0 - 1.159 - - - - 0 - 0.00%
2001-10-12 0 0.131 0.123 0.135 - - 0 0 - 1.159 1.088 1.194 - - 0 - 0.00%
2001-10-11 0 0.131 0.131 - 0.122 0.130 40,000 5,040 0.1260 1.159 1.159 - 1.079 1.150 4,523 1.1143 0.77%
2001-10-10 0 0.130 0.122 0.130 0.130 0.130 4,000 520 0.1300 1.150 1.079 1.150 1.150 1.150 452 1.1497 0.00%
2001-10-09 0 0.130 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2001-10-08 0 0.130 - 0.130 - - 0 0 - 1.150 - 1.150 - - 0 - 0.00%
2001-10-05 0 0.130 0.124 - - - 0 0 - 1.150 1.097 - - - 0 - 0.00%
2001-10-04 0 0.130 0.125 - 0.122 0.130 40,000 5,040 0.1260 1.150 1.105 - 1.079 1.150 4,523 1.1143 0.00%
2001-10-03 0 0.130 - 0.130 - - 0 0 - 1.150 - 1.150 - - 0 - 0.00%
2001-09-28 0 0.130 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2001-09-27 0 0.130 - 0.138 - - 0 0 - 1.150 - 1.220 - - 0 - 0.00%
2001-09-26 0 0.130 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
2001-09-25 0 0.130 0.130 0.140 0.125 0.130 26,000 3,350 0.1288 1.150 1.150 1.238 1.105 1.150 2,940 1.1395 -10.34%
2001-09-24 0 0.145 - 0.145 - - 0 0 - 1.282 - 1.282 - - 0 - 0.00%
2001-09-21 0 0.145 - 0.145 - - 0 0 - 1.282 - 1.282 - - 0 - -3.33%
2001-09-20 0 0.150 - 0.150 - - 0 0 - 1.327 - 1.327 - - 0 - 0.00%
2001-09-19 0 0.150 - - - - 0 0 - 1.327 - - - - 0 - 0.00%
2001-09-18 0 0.150 - - - - 0 0 - 1.327 - - - - 0 - 0.00%
2001-09-17 0 0.150 - - - - 0 0 - 1.327 - - - - 0 - 0.00%
2001-09-14 0 0.150 - 0.150 - - 0 0 - 1.327 - 1.327 - - 0 - 0.00%
2001-09-13 0 0.150 - - - - 0 0 - 1.327 - - - - 0 - 0.00%
2001-09-12 0 0.150 - - - - 0 0 - 1.327 - - - - 0 - 0.00%
2001-09-11 0 0.150 - - - - 0 0 - 1.327 - - - - 0 - 0.00%
2001-09-10 0 0.150 - 0.150 - - 0 0 - 1.327 - 1.327 - - 0 - 0.00%
2001-09-07 0 0.150 - 0.150 - - 0 0 - 1.327 - 1.327 - - 0 - 0.00%
2001-09-06 0 0.150 - - - - 0 0 - 1.327 - - - - 0 - 0.00%
2001-09-05 0 0.150 - - - - 0 0 - 1.327 - - - - 0 - 0.00%
2001-09-04 0 0.150 0.144 - - - 0 0 - 1.327 1.274 - - - 0 - 0.00%
2001-09-03 0 0.150 0.144 - - - 0 0 - 1.327 1.274 - - - 0 - 0.00%
2001-08-31 0 0.150 0.145 - - - 80,000 12,000 0.1500 1.327 1.282 - - - 9,046 1.3266 0.00%
2001-08-30 0 0.150 0.150 0.160 0.150 0.150 400,000 60,000 0.1500 1.327 1.327 1.415 1.327 1.327 45,229 1.3266 -1.32%
2001-08-29 0 0.152 0.144 0.160 - - 0 0 - 1.344 1.274 1.415 - - 0 - 0.00%
2001-08-28 0 0.152 0.144 - - - 0 0 - 1.344 1.274 - - - 0 - 0.00%
2001-08-27 0 0.152 - - - - 0 0 - 1.344 - - - - 0 - 0.00%
2001-08-24 0 0.152 0.152 0.160 0.152 0.152 60,000 9,120 0.1520 1.344 1.344 1.415 1.344 1.344 6,784 1.3443 0.00%
2001-08-23 0 0.152 0.152 - - - 0 0 - 1.344 1.344 - - - 0 - 0.00%
2001-08-22 0 0.152 0.152 0.169 0.152 0.162 230,000 36,560 0.1590 1.344 1.344 1.495 1.344 1.433 26,007 1.4058 -10.59%
2001-08-21 0 0.170 0.170 0.180 0.162 0.170 90,000 15,220 0.1691 1.503 1.503 1.592 1.433 1.503 10,176 1.4956 -5.56%
2001-08-20 0 0.180 - 0.182 - - 0 0 - 1.592 - 1.610 - - 0 - 0.00%
2001-08-17 0 0.180 - 0.180 - - 0 0 - 1.592 - 1.592 - - 0 - 0.00%
2001-08-16 0 0.180 - 0.180 - - 0 0 - 1.592 - 1.592 - - 0 - 0.00%
2001-08-15 0 0.180 - 0.180 - - 0 0 - 1.592 - 1.592 - - 0 - 0.00%
2001-08-14 0 0.180 - 0.180 - - 30,000 5,400 0.1800 1.592 - 1.592 - - 3,392 1.5919 -4.26%
2001-08-13 0 0.188 - 0.188 - - 10,000 1,750 0.1750 1.663 - 1.663 - - 1,131 1.5477 -1.05%
2001-08-10 0 0.190 - 0.191 - - 0 0 - 1.680 - 1.689 - - 0 - 0.00%
2001-08-09 0 0.190 - 0.190 - - 0 0 - 1.680 - 1.680 - - 0 - 0.00%
2001-08-08 0 0.190 - 0.192 - - 0 0 - 1.680 - 1.698 - - 0 - 0.00%
2001-08-07 0 0.190 - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2001-08-06 0 0.190 - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2001-08-03 0 0.190 - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2001-08-02 0 0.190 - 0.190 - - 0 0 - 1.680 - 1.680 - - 0 - 0.00%
2001-08-01 0 0.190 - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2001-07-31 0 0.190 - 0.200 - - 0 0 - 1.680 - 1.769 - - 0 - 0.00%
2001-07-30 0 0.190 - 0.192 - - 0 0 - 1.680 - 1.698 - - 0 - 0.00%
2001-07-27 0 0.190 - 0.190 - - 0 0 - 1.680 - 1.680 - - 0 - -1.04%
2001-07-26 0 0.192 - 0.192 - - 0 0 - 1.698 - 1.698 - - 0 - 0.00%
2001-07-24 0 0.192 - 0.192 - - 0 0 - 1.698 - 1.698 - - 0 - -0.52%
2001-07-23 0 0.193 - 0.200 - - 0 0 - 1.707 - 1.769 - - 0 - 0.00%
2001-07-20 0 0.193 - 0.198 - - 0 0 - 1.707 - 1.751 - - 0 - 0.00%
2001-07-19 0 0.193 - 0.193 - - 0 0 - 1.707 - 1.707 - - 0 - -0.52%
2001-07-18 0 0.194 - 0.194 - - 0 0 - 1.716 - 1.716 - - 0 - 0.00%
2001-07-17 0 0.194 - - - - 0 0 - 1.716 - - - - 0 - 0.00%
2001-07-16 0 0.194 - - - - 0 0 - 1.716 - - - - 0 - 0.00%
2001-07-13 0 0.194 0.186 0.194 - - 0 0 - 1.716 1.645 1.716 - - 0 - 0.00%
2001-07-12 0 0.194 0.194 0.198 0.189 0.189 100,000 18,900 0.1890 1.716 1.716 1.751 1.672 1.672 11,307 1.6715 0.00%
2001-07-11 0 0.194 0.186 0.194 - - 0 0 - 1.716 1.645 1.716 - - 0 - 0.00%
2001-07-10 0 0.194 0.194 0.197 0.188 0.196 76,000 14,544 0.1914 1.716 1.716 1.742 1.663 1.733 8,593 1.6924 0.00%
2001-07-09 0 0.194 0.186 0.194 - - 0 0 - 1.716 1.645 1.716 - - 0 - 0.00%
2001-07-05 0 0.194 0.190 0.196 0.193 0.195 1,000,000 194,800 0.1948 1.716 1.680 1.733 1.707 1.725 113,072 1.7228 -0.51%
2001-07-04 0 0.195 0.190 0.195 - - 0 0 - 1.725 1.680 1.725 - - 0 - 0.00%
2001-07-03 0 0.195 0.195 0.200 0.190 0.190 100,000 19,000 0.1900 1.725 1.725 1.769 1.680 1.680 11,307 1.6803 0.52%
2001-06-29 0 0.194 0.194 0.200 0.194 0.196 460,000 89,720 0.1950 1.716 1.716 1.769 1.716 1.733 52,013 1.7249 -2.02%
2001-06-28 0 0.198 0.193 0.200 0.198 0.202 968,000 192,864 0.1992 1.751 1.707 1.769 1.751 1.786 109,454 1.7621 -0.50%
2001-06-27 0 0.199 0.198 0.199 0.197 0.199 700,000 138,600 0.1980 1.760 1.751 1.760 1.742 1.760 79,150 1.7511 0.51%
2001-06-26 0 0.198 0.196 0.198 0.198 0.198 800,000 158,400 0.1980 1.751 1.733 1.751 1.751 1.751 90,458 1.7511 2.06%
2001-06-22 0 0.194 0.194 0.199 0.194 0.194 100,000 19,400 0.1940 1.716 1.716 1.760 1.716 1.716 11,307 1.7157 0.00%
2001-06-21 0 0.194 0.194 0.199 0.194 0.194 300,000 58,200 0.1940 1.716 1.716 1.760 1.716 1.716 33,922 1.7157 0.00%
2001-06-20 0 0.194 0.194 0.195 0.192 0.195 508,000 98,548 0.1940 1.716 1.716 1.725 1.698 1.725 57,441 1.7157 0.00%
2001-06-19 0 0.194 0.191 0.198 0.191 0.194 974,000 187,034 0.1920 1.716 1.689 1.751 1.689 1.716 110,132 1.6983 4.86%
2001-06-18 0 0.185 0.180 0.192 - - 0 0 - 1.636 1.592 1.698 - - 0 - 0.00%
2001-06-15 0 0.185 0.180 0.192 - - 0 0 - 1.636 1.592 1.698 - - 0 - 0.00%
2001-06-14 0 0.185 0.185 0.192 0.185 0.186 210,000 38,886 0.1852 1.636 1.636 1.698 1.636 1.645 23,745 1.6376 -3.65%
2001-06-13 0 0.192 0.190 0.192 0.187 0.192 364,000 69,248 0.1902 1.698 1.680 1.698 1.654 1.698 41,158 1.6825 0.00%
2001-06-12 0 0.192 0.189 0.192 0.190 0.192 500,000 95,700 0.1914 1.698 1.672 1.698 1.680 1.698 56,536 1.6927 1.05%
2001-06-11 0 0.190 0.184 0.191 0.184 0.192 580,000 109,800 0.1893 1.680 1.627 1.689 1.627 1.698 65,582 1.6742 0.00%
2001-06-08 0 0.190 0.185 0.190 - - 0 0 - 1.680 1.636 1.680 - - 0 - 0.00%
2001-06-07 0 0.190 0.184 0.190 0.190 0.190 100,000 19,000 0.1900 1.680 1.627 1.680 1.680 1.680 11,307 1.6803 0.00%
2001-06-06 0 0.190 0.190 0.198 0.185 0.185 100,000 18,500 0.1850 1.680 1.680 1.751 1.636 1.636 11,307 1.6361 -0.52%
2001-06-05 0 0.191 0.190 0.198 0.182 0.192 210,000 39,940 0.1902 1.689 1.680 1.751 1.610 1.698 23,745 1.6820 1.60%
2001-06-04 0 0.188 - - - - 0 0 - 1.663 - - - - 0 - 0.00%
2001-06-01 0 0.188 - 0.195 - - 0 0 - 1.663 - 1.725 - - 0 - 0.00%
2001-05-31 0 0.188 0.180 - - - 0 0 - 1.663 1.592 - - - 0 - 0.00%
2001-05-30 0 0.188 - - - - 0 0 - 1.663 - - - - 0 - 0.00%
2001-05-29 0 0.188 0.188 0.190 0.182 0.182 100,000 18,200 0.1820 1.663 1.663 1.680 1.610 1.610 11,307 1.6096 -1.05%
2001-05-28 0 0.190 0.180 0.193 0.190 0.190 115,000 21,850 0.1900 1.680 1.592 1.707 1.680 1.680 13,003 1.6803 1.06%
2001-05-25 0 0.188 0.187 0.188 0.181 0.188 800,000 148,100 0.1851 1.663 1.654 1.663 1.601 1.663 90,458 1.6372 3.87%
2001-05-24 0 0.181 0.181 0.187 0.172 0.181 676,000 120,956 0.1789 1.601 1.601 1.654 1.521 1.601 76,437 1.5824 0.56%
2001-05-23 0 0.180 0.174 0.180 0.173 0.180 501,000 87,680 0.1750 1.592 1.539 1.592 1.530 1.592 56,649 1.5478 4.65%
2001-05-22 0 0.172 0.170 - - - 3,519,000 604,968 0.1719 1.521 1.503 - - - 397,900 1.5204 0.00%
2001-05-21 0 0.172 0.170 - - - 0 0 - 1.521 1.503 - - - 0 - 0.00%
2001-05-18 0 0.172 0.172 0.180 - - 0 0 - 1.521 1.521 1.592 - - 0 - 0.00%
2001-05-17 0 0.172 0.165 - - - 0 0 - 1.521 1.459 - - - 0 - 0.00%
2001-05-16 0 0.172 0.172 - 0.170 0.177 177,000 30,444 0.1720 1.521 1.521 - 1.503 1.565 20,014 1.5212 -2.82%
2001-05-15 0 0.177 - - - - 0 0 - 1.565 - - - - 0 - 0.00%
2001-05-14 0 0.177 - - - - 0 0 - 1.565 - - - - 0 - 0.00%
2001-05-11 0 0.177 0.176 0.177 0.171 0.177 202,000 34,954 0.1730 1.565 1.557 1.565 1.512 1.565 22,841 1.5303 0.57%
2001-05-10 0 0.176 0.175 0.176 0.175 0.176 41,000 7,176 0.1750 1.557 1.548 1.557 1.548 1.557 4,636 1.5479 1.15%
2001-05-09 0 0.174 0.174 - 0.170 0.173 44,000 7,510 0.1707 1.539 1.539 - 1.503 1.530 4,975 1.5095 0.58%
2001-05-08 0 0.173 0.165 - - - 0 0 - 1.530 1.459 - - - 0 - 0.00%
2001-05-07 0 0.173 - 0.173 0.175 0.175 40,000 7,000 0.1750 1.530 - 1.530 1.548 1.548 4,523 1.5477 -0.57%
2001-05-04 0 0.174 0.174 0.177 - - 0 0 - 1.539 1.539 1.565 - - 0 - 2.35%
2001-05-03 0 0.170 0.170 0.176 0.165 0.165 45,000 7,425 0.1650 1.503 1.503 1.557 1.459 1.459 5,088 1.4592 0.00%
2001-05-02 0 0.170 0.166 0.178 - - 0 0 - 1.503 1.468 1.574 - - 0 - 0.00%
2001-04-27 0 0.170 0.170 0.178 0.170 0.170 100,000 17,000 0.1700 1.503 1.503 1.574 1.503 1.503 11,307 1.5035 4.29%
2001-04-26 0 0.163 0.163 - 0.162 0.162 30,000 4,860 0.1620 1.442 1.442 - 1.433 1.433 3,392 1.4327 -1.21%
2001-04-25 0 0.165 0.162 0.165 0.161 0.165 40,000 6,520 0.1630 1.459 1.433 1.459 1.424 1.459 4,523 1.4416 0.00%
2001-04-24 0 0.165 0.161 0.170 0.160 0.165 339,000 55,305 0.1631 1.459 1.424 1.503 1.415 1.459 38,331 1.4428 0.00%
2001-04-23 0 0.165 0.165 - 0.155 0.165 145,000 23,395 0.1613 1.459 1.459 - 1.371 1.459 16,395 1.4269 3.13%
2001-04-20 0 0.160 - - - - 0 0 - 1.415 - - - - 0 - 0.00%
2001-04-19 0 0.160 - 0.160 - - 0 0 - 1.415 - 1.415 - - 0 - 0.00%
2001-04-18 0 0.160 - - - - 0 0 - 1.415 - - - - 0 - 0.00%
2001-04-17 0 0.160 - - - - 0 0 - 1.415 - - - - 0 - 0.00%
2001-04-12 0 0.160 0.158 0.165 - - 0 0 - 1.415 1.397 1.459 - - 0 - 0.00%
2001-04-11 0 0.160 - 0.165 - - 0 0 - 1.415 - 1.459 - - 0 - 0.00%
2001-04-10 0 0.160 0.160 0.165 - - 0 0 - 1.415 1.415 1.459 - - 0 - 0.00%
2001-04-09 0 0.160 - 0.165 - - 0 0 - 1.415 - 1.459 - - 0 - 0.00%
2001-04-06 0 0.160 0.160 0.169 0.160 0.160 100,000 16,000 0.1600 1.415 1.415 1.495 1.415 1.415 11,307 1.4150 -1.23%
2001-04-04 0 0.162 0.160 0.162 0.155 0.162 62,000 9,697 0.1564 1.433 1.415 1.433 1.371 1.433 7,010 1.3832 0.00%
2001-04-03 0 0.162 0.162 - 0.155 0.155 50,000 7,750 0.1550 1.433 1.433 - 1.371 1.371 5,654 1.3708 0.00%
2001-04-02 0 0.162 0.157 0.170 - - 0 0 - 1.433 1.388 1.503 - - 0 - 0.00%
2001-03-30 0 0.162 0.162 0.175 0.158 0.175 210,000 33,750 0.1607 1.433 1.433 1.548 1.397 1.548 23,745 1.4213 -4.71%
2001-03-29 0 0.170 - 0.175 - - 0 0 - 1.503 - 1.548 - - 0 - 0.00%
2001-03-28 0 0.170 0.162 0.173 0.152 0.170 800,000 131,800 0.1648 1.503 1.433 1.530 1.344 1.503 90,458 1.4570 -5.56%
2001-03-27 0 0.180 - 0.181 - - 0 0 - 1.592 - 1.601 - - 0 - 0.00%
2001-03-26 0 0.180 - 0.181 - - 0 0 - 1.592 - 1.601 - - 0 - 0.00%
2001-03-23 0 0.180 - 0.180 - - 0 0 - 1.592 - 1.592 - - 0 - 0.00%
2001-03-22 0 0.180 - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2001-03-21 0 0.180 - 0.180 - - 0 0 - 1.592 - 1.592 - - 0 - 0.00%
2001-03-20 0 0.180 0.177 0.183 0.175 0.180 150,000 26,750 0.1783 1.592 1.565 1.618 1.548 1.592 16,961 1.5772 0.00%
2001-03-19 0 0.180 0.176 0.188 - - 0 0 - 1.592 1.557 1.663 - - 0 - 0.00%
2001-03-16 0 0.180 0.178 0.188 0.180 0.181 200,000 36,100 0.1805 1.592 1.574 1.663 1.592 1.601 22,614 1.5963 -4.26%
2001-03-15 0 0.188 0.188 0.189 0.182 0.182 60,000 10,920 0.1820 1.663 1.663 1.672 1.610 1.610 6,784 1.6096 -1.05%
2001-03-14 0 0.190 0.186 0.190 0.180 0.190 121,000 22,191 0.1834 1.680 1.645 1.680 1.592 1.680 13,682 1.6219 0.00%
2001-03-13 0 0.190 - 0.190 - - 0 0 - 1.680 - 1.680 - - 0 - 0.00%
2001-03-12 0 0.190 - 0.190 - - 0 0 - 1.680 - 1.680 - - 0 - 0.00%
2001-03-09 0 0.190 0.187 0.190 - - 0 0 - 1.680 1.654 1.680 - - 0 - 0.00%
2001-03-08 0 0.190 0.185 0.190 - - 0 0 - 1.680 1.636 1.680 - - 0 - 0.00%
2001-03-07 0 0.190 0.190 0.200 0.182 0.182 20,000 3,640 0.1820 1.680 1.680 1.769 1.610 1.610 2,261 1.6096 0.00%
2001-03-06 0 0.190 0.190 0.199 0.186 0.192 589,000 111,792 0.1898 1.680 1.680 1.760 1.645 1.698 66,599 1.6786 0.00%
2001-03-05 0 0.190 0.183 0.190 0.182 0.190 862,000 157,875 0.1831 1.680 1.618 1.680 1.610 1.680 97,468 1.6198 2.70%
2001-03-02 0 0.185 0.182 0.185 0.180 0.185 745,000 134,455 0.1805 1.636 1.610 1.636 1.592 1.636 84,239 1.5961 3.93%
2001-03-01 0 0.178 0.178 0.182 0.177 0.178 324,000 57,372 0.1771 1.574 1.574 1.610 1.565 1.574 36,635 1.5660 -0.56%
2001-02-28 0 0.179 0.177 0.188 0.179 0.179 200,000 35,800 0.1790 1.583 1.565 1.663 1.583 1.583 22,614 1.5831 -0.56%
2001-02-27 0 0.180 0.180 0.187 0.175 0.180 210,000 37,250 0.1774 1.592 1.592 1.654 1.548 1.592 23,745 1.5687 -1.64%
2001-02-26 0 0.183 0.176 0.190 0.175 0.183 400,000 71,520 0.1788 1.618 1.557 1.680 1.548 1.618 45,229 1.5813 1.10%
2001-02-23 0 0.181 0.175 0.186 0.181 0.181 100,000 18,100 0.1810 1.601 1.548 1.645 1.601 1.601 11,307 1.6008 -2.16%
2001-02-22 0 0.185 - 0.187 - - 0 0 - 1.636 - 1.654 - - 0 - 0.00%
2001-02-21 0 0.185 0.185 0.193 - - 0 0 - 1.636 1.636 1.707 - - 0 - 0.00%
2001-02-20 0 0.185 0.182 0.193 - - 50,000 9,250 0.1850 1.636 1.610 1.707 - - 5,654 1.6361 0.00%
2001-02-19 0 0.185 0.180 0.199 0.185 0.188 342,000 63,570 0.1859 1.636 1.592 1.760 1.636 1.663 38,671 1.6439 -4.15%
2001-02-16 0 0.193 0.185 0.194 0.185 0.197 967,000 184,514 0.1908 1.707 1.636 1.716 1.636 1.742 109,341 1.6875 1.58%
2001-02-15 0 0.190 0.188 0.198 0.190 0.196 260,000 49,680 0.1911 1.680 1.663 1.751 1.680 1.733 29,399 1.6899 -5.00%
2001-02-14 0 0.200 0.196 0.205 0.200 0.200 200,000 40,000 0.2000 1.769 1.733 1.813 1.769 1.769 22,614 1.7688 0.00%
2001-02-13 0 0.200 0.200 0.205 0.193 0.215 1,269,000 257,985 0.2033 1.769 1.769 1.813 1.707 1.901 143,488 1.7980 8.11%
2001-02-12 0 0.185 0.185 - 0.180 0.180 200,000 36,000 0.1800 1.636 1.636 - 1.592 1.592 22,614 1.5919 0.00%
2001-02-09 0 0.185 0.184 0.190 0.185 0.188 800,000 149,400 0.1868 1.636 1.627 1.680 1.636 1.663 90,458 1.6516 -2.63%
2001-02-08 0 0.190 - 0.192 - - 0 0 - 1.680 - 1.698 - - 0 - 0.00%
2001-02-07 0 0.190 0.190 0.198 0.186 0.190 730,000 136,600 0.1871 1.680 1.680 1.751 1.645 1.680 82,543 1.6549 0.00%
2001-02-06 0 0.190 - 0.190 - - 0 0 - 1.680 - 1.680 - - 0 - 0.00%
2001-02-05 0 0.190 - 0.191 - - 0 0 - 1.680 - 1.689 - - 0 - 0.00%
2001-02-02 0 0.190 - 0.190 - - 0 0 - 1.680 - 1.680 - - 0 - 0.00%
2001-02-01 0 0.190 - 0.193 - - 0 0 - 1.680 - 1.707 - - 0 - 0.00%
2001-01-31 0 0.190 - 0.190 - - 0 0 - 1.680 - 1.680 - - 0 - 0.00%
2001-01-30 0 0.190 - 0.193 0.190 0.190 100,000 19,000 0.1900 1.680 - 1.707 1.680 1.680 11,307 1.6803 -0.52%
2001-01-29 0 0.191 - 0.193 - - 0 0 - 1.689 - 1.707 - - 0 - 0.00%
2001-01-23 0 0.191 0.187 0.191 - - 0 0 - 1.689 1.654 1.689 - - 0 - 0.00%
2001-01-22 0 0.191 0.189 0.191 - - 0 0 - 1.689 1.672 1.689 - - 0 - -1.04%
2001-01-19 0 0.193 - 0.197 0.190 0.193 540,000 103,050 0.1908 1.707 - 1.742 1.680 1.707 61,059 1.6877 2.66%
2001-01-18 0 0.188 - 0.190 - - 0 0 - 1.663 - 1.680 - - 0 - 0.00%
2001-01-17 0 0.188 - 0.190 - - 0 0 - 1.663 - 1.680 - - 0 - 0.00%
2001-01-16 0 0.188 - 0.190 - - 50,000 9,400 0.1880 1.663 - 1.680 - - 5,654 1.6627 0.00%
2001-01-15 0 0.188 - 0.190 0.188 0.188 190,000 35,720 0.1880 1.663 - 1.680 1.663 1.663 21,484 1.6627 0.00%
2001-01-12 0 0.188 0.182 0.188 0.182 0.188 110,000 20,240 0.1840 1.663 1.610 1.663 1.610 1.663 12,438 1.6273 0.00%
2001-01-11 0 0.188 - 0.188 - - 0 0 - 1.663 - 1.663 - - 0 - 0.00%
2001-01-10 0 0.188 0.185 0.188 - - 0 0 - 1.663 1.636 1.663 - - 0 - 0.00%
2001-01-09 0 0.188 0.188 - 0.188 0.192 417,000 79,296 0.1902 1.663 1.663 - 1.663 1.698 47,151 1.6817 -3.09%
2001-01-08 0 0.194 - - - - 0 0 - 1.716 - - - - 0 - 0.00%
2001-01-05 0 0.194 0.190 0.198 0.185 0.194 240,000 46,020 0.1918 1.716 1.680 1.751 1.636 1.716 27,137 1.6958 0.00%
2001-01-04 0 0.194 0.186 0.194 - - 0 0 - 1.716 1.645 1.716 - - 0 - 0.00%
2001-01-03 0 0.194 0.185 0.198 - - 0 0 - 1.716 1.636 1.751 - - 0 - 0.00%
2001-01-02 0 0.194 - 0.198 - - 0 0 - 1.716 - 1.751 - - 0 - 0.00%
2000-12-29 0 0.194 0.184 0.198 0.183 0.194 320,000 60,920 0.1904 1.716 1.627 1.751 1.618 1.716 36,183 1.6837 6.01%
2000-12-28 0 0.183 0.183 0.189 0.183 0.183 100,000 18,300 0.1830 1.618 1.618 1.672 1.618 1.618 11,307 1.6184 -1.08%
2000-12-27 0 0.185 0.185 0.188 0.182 0.186 690,000 127,526 0.1848 1.636 1.636 1.663 1.610 1.645 78,020 1.6345 1.65%
2000-12-22 0 0.182 0.180 0.182 0.182 0.182 50,000 9,100 0.1820 1.610 1.592 1.610 1.610 1.610 5,654 1.6096 2.25%
2000-12-21 0 0.178 0.178 - 0.178 0.178 50,000 8,900 0.1780 1.574 1.574 - 1.574 1.574 5,654 1.5742 -0.56%
2000-12-20 0 0.179 0.179 0.183 0.179 0.179 100,000 17,900 0.1790 1.583 1.583 1.618 1.583 1.583 11,307 1.5831 -0.56%
2000-12-19 0 0.180 0.180 0.184 - - 0 0 - 1.592 1.592 1.627 - - 0 - 0.00%
2000-12-18 0 0.180 - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2000-12-15 0 0.180 0.179 0.183 0.179 0.180 270,000 48,574 0.1799 1.592 1.583 1.618 1.583 1.592 30,529 1.5911 0.00%
2000-12-14 0 0.180 0.180 - - - 0 0 - 1.592 1.592 - - - 0 - 0.00%
2000-12-13 0 0.180 0.180 0.185 - - 0 0 - 1.592 1.592 1.636 - - 0 - 0.00%
2000-12-12 0 0.180 0.180 0.184 0.176 0.182 659,000 119,340 0.1811 1.592 1.592 1.627 1.557 1.610 74,514 1.6016 0.00%
2000-12-11 0 0.180 - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2000-12-08 0 0.180 0.180 0.185 0.178 0.183 276,516 50,076 0.1811 1.592 1.592 1.636 1.574 1.618 31,266 1.6016 -0.55%
2000-12-07 0 0.181 0.181 0.187 0.181 0.181 242,000 43,802 0.1810 1.601 1.601 1.654 1.601 1.601 27,363 1.6008 0.56%
2000-12-06 0 0.180 0.180 0.188 0.170 0.181 40,000 7,110 0.1778 1.592 1.592 1.663 1.503 1.601 4,523 1.5720 2.86%
2000-12-05 0 0.175 0.173 0.178 0.175 0.175 50,000 8,750 0.1750 1.548 1.530 1.574 1.548 1.548 5,654 1.5477 -1.69%
2000-12-04 0 0.178 - - - - 0 0 - 1.574 - - - - 0 - 0.00%
2000-12-01 0 0.178 - - - - 0 0 - 1.574 - - - - 0 - 0.00%
2000-11-30 0 0.178 - 0.180 - - 0 0 - 1.574 - 1.592 - - 0 - 0.00%
2000-11-29 0 0.178 - - - - 0 0 - 1.574 - - - - 0 - 0.00%
2000-11-28 0 0.178 - 0.179 - - 0 0 - 1.574 - 1.583 - - 0 - 0.00%
2000-11-27 0 0.178 - - - - 0 0 - 1.574 - - - - 0 - 0.00%
2000-11-24 0 0.178 0.175 - - - 0 0 - 1.574 1.548 - - - 0 - 0.00%
2000-11-23 0 0.178 - - - - 0 0 - 1.574 - - - - 0 - 0.00%
2000-11-22 0 0.178 - - - - 0 0 - 1.574 - - - - 0 - 0.00%
2000-11-21 0 0.178 - - - - 0 0 - 1.574 - - - - 0 - 0.00%
2000-11-20 0 0.178 - - - - 0 0 - 1.574 - - - - 0 - 0.00%
2000-11-17 0 0.178 - - - - 0 0 - 1.574 - - - - 0 - 0.00%
2000-11-16 0 0.178 - 0.178 - - 0 0 - 1.574 - 1.574 - - 0 - 0.00%
2000-11-15 0 0.178 - 0.182 - - 0 0 - 1.574 - 1.610 - - 0 - 0.00%
2000-11-14 0 0.178 - 0.178 - - 0 0 - 1.574 - 1.574 - - 0 - 0.00%
2000-11-13 0 0.178 - - 0.178 0.178 30,000 5,340 0.1780 1.574 - - 1.574 1.574 3,392 1.5742 -2.20%
2000-11-10 0 0.182 - 0.186 - - 0 0 - 1.610 - 1.645 - - 0 - 0.00%
2000-11-09 0 0.182 - 0.185 0.180 0.182 470,000 85,320 0.1815 1.610 - 1.636 1.592 1.610 53,144 1.6055 0.55%
2000-11-08 0 0.181 - 0.181 - - 0 0 - 1.601 - 1.601 - - 0 - -0.55%
2000-11-07 0 0.182 - 0.182 0.180 0.182 50,000 9,040 0.1808 1.610 - 1.610 1.592 1.610 5,654 1.5990 1.11%
2000-11-06 0 0.180 - 0.182 - - 0 0 - 1.592 - 1.610 - - 0 - 0.00%
2000-11-03 0 0.180 - 0.180 - - 0 0 - 1.592 - 1.592 - - 0 - 0.00%
2000-11-02 0 0.180 - 0.180 - - 0 0 - 1.592 - 1.592 - - 0 - 0.00%
2000-11-01 0 0.180 - 0.182 - - 0 0 - 1.592 - 1.610 - - 0 - 0.00%
2000-10-31 0 0.180 - 0.180 - - 0 0 - 1.592 - 1.592 - - 0 - -1.10%
2000-10-30 0 0.182 - 0.182 - - 0 0 - 1.610 - 1.610 - - 0 - 0.00%
2000-10-27 0 0.182 - 0.182 0.182 0.182 30,000 5,460 0.1820 1.610 - 1.610 1.610 1.610 3,392 1.6096 0.00%
2000-10-26 0 0.182 - 0.182 - - 0 0 - 1.610 - 1.610 - - 0 - 0.00%
2000-10-25 0 0.182 - 0.182 - - 0 0 - 1.610 - 1.610 - - 0 - 0.00%
2000-10-24 0 0.182 - 0.182 - - 0 0 - 1.610 - 1.610 - - 0 - 0.00%
2000-10-23 0 0.182 - - - - 1,000 182 0.1820 1.610 - - - - 113 1.6096 0.00%
2000-10-20 0 0.182 - - - - 0 0 - 1.610 - - - - 0 - 0.00%
2000-10-19 0 0.182 - - - - 0 0 - 1.610 - - - - 0 - 0.00%
2000-10-18 0 0.182 - - - - 0 0 - 1.610 - - - - 0 - 0.00%
2000-10-17 0 0.182 - 0.185 - - 0 0 - 1.610 - 1.636 - - 0 - 0.00%
2000-10-16 0 0.182 - - - - 0 0 - 1.610 - - - - 0 - 0.00%
2000-10-13 0 0.182 - - - - 0 0 - 1.610 - - - - 0 - 0.00%
2000-10-12 0 0.182 - 0.182 - - 0 0 - 1.610 - 1.610 - - 0 - 0.00%
2000-10-11 0 0.182 - - - - 0 0 - 1.610 - - - - 0 - 0.00%
2000-10-10 0 0.182 - 0.182 - - 0 0 - 1.610 - 1.610 - - 0 - 0.00%
2000-10-09 0 0.182 - 0.186 - - 0 0 - 1.610 - 1.645 - - 0 - 0.00%
2000-10-05 0 0.182 - 0.185 - - 0 0 - 1.610 - 1.636 - - 0 - 0.00%
2000-10-04 0 0.182 - 0.185 - - 0 0 - 1.610 - 1.636 - - 0 - 0.00%
2000-10-03 0 0.182 0.178 0.186 - - 0 0 - 1.610 1.574 1.645 - - 0 - 0.00%
2000-09-29 0 0.182 0.180 - - - 0 0 - 1.610 1.592 - - - 0 - 0.00%
2000-09-28 0 0.182 0.182 - 0.168 0.180 120,000 21,240 0.1770 1.610 1.610 - 1.486 1.592 13,569 1.5654 5.81%
2000-09-27 0 0.172 - - - - 0 0 - 1.521 - - - - 0 - 0.00%
2000-09-26 0 0.172 - - 0.172 0.172 100,000 17,200 0.1720 1.521 - - 1.521 1.521 11,307 1.5212 0.00%
2000-09-25 0 0.172 0.172 - 0.164 0.172 228,000 38,780 0.1701 1.521 1.521 - 1.450 1.521 25,780 1.5042 2.38%
2000-09-22 0 0.168 - 0.168 0.168 0.168 200,000 33,600 0.1680 1.486 - 1.486 1.486 1.486 22,614 1.4858 -8.20%
2000-09-21 0 0.183 0.179 - - - 0 0 - 1.618 1.583 - - - 0 - 0.00%
2000-09-20 0 0.183 0.183 - 0.183 0.183 30,000 5,490 0.1830 1.618 1.618 - 1.618 1.618 3,392 1.6184 -2.14%
2000-09-19 0 0.187 - - - - 0 0 - 1.654 - - - - 0 - 0.00%
2000-09-18 0 0.187 - - - - 0 0 - 1.654 - - - - 0 - 0.00%
2000-09-15 0 0.187 0.182 - - - 0 0 - 1.654 1.610 - - - 0 - 0.00%
2000-09-14 0 0.187 0.187 0.190 0.187 0.194 290,000 56,040 0.1932 1.654 1.654 1.680 1.654 1.716 32,791 1.7090 -1.58%
2000-09-12 0 0.190 0.190 0.194 0.190 0.191 555,000 105,850 0.1907 1.680 1.680 1.716 1.680 1.689 62,755 1.6867 -2.56%
2000-09-11 0 0.195 0.195 0.202 0.195 0.195 20,000 3,900 0.1950 1.725 1.725 1.786 1.725 1.725 2,261 1.7246 -2.01%
2000-09-08 0 0.199 0.195 - - - 0 0 - 1.760 1.725 - - - 0 - 0.00%
2000-09-07 0 0.199 0.199 0.206 0.199 0.206 402,000 80,206 0.1995 1.760 1.760 1.822 1.760 1.822 45,455 1.7645 -1.49%
2000-09-06 0 0.202 0.200 0.210 0.202 0.202 100,000 20,200 0.2020 1.786 1.769 1.857 1.786 1.786 11,307 1.7865 1.00%
2000-09-05 0 0.200 0.199 0.205 0.200 0.203 1,090,000 220,300 0.2021 1.769 1.760 1.813 1.769 1.795 123,248 1.7874 -2.44%
2000-09-04 0 0.205 0.201 0.205 0.205 0.206 106,000 21,766 0.2053 1.813 1.778 1.813 1.813 1.822 11,986 1.8160 0.00%
2000-09-01 0 0.205 0.202 0.205 0.200 0.205 546,000 109,838 0.2012 1.813 1.786 1.813 1.769 1.813 61,737 1.7791 0.99%
2000-08-31 0 0.203 0.201 0.205 0.200 0.203 670,000 135,201 0.2018 1.795 1.778 1.813 1.769 1.795 75,758 1.7846 -0.98%
2000-08-30 0 0.205 0.199 0.206 0.198 0.205 1,130,000 229,700 0.2033 1.813 1.760 1.822 1.751 1.813 127,771 1.7977 3.02%
2000-08-29 0 0.199 0.199 0.200 0.196 0.208 990,000 199,860 0.2019 1.760 1.760 1.769 1.733 1.840 111,941 1.7854 0.51%
2000-08-28 0 0.198 - 0.200 0.198 0.198 100,000 19,800 0.1980 1.751 - 1.769 1.751 1.751 11,307 1.7511 0.00%
2000-08-25 0 0.198 0.194 0.200 - - 0 0 - 1.751 1.716 1.769 - - 0 - 0.00%
2000-08-24 0 0.198 0.198 0.202 0.195 0.198 400,000 78,500 0.1963 1.751 1.751 1.786 1.725 1.751 45,229 1.7356 0.00%
2000-08-23 0 0.198 0.198 0.203 0.198 0.198 210,000 41,580 0.1980 1.751 1.751 1.795 1.751 1.751 23,745 1.7511 -2.46%
2000-08-22 0 0.203 0.203 0.205 0.200 0.201 328,000 65,758 0.2005 1.795 1.795 1.813 1.769 1.778 37,088 1.7730 -0.98%
2000-08-21 0 0.205 0.201 0.210 0.204 0.208 275,000 56,367 0.2050 1.813 1.778 1.857 1.804 1.840 31,095 1.8127 0.00%
2000-08-18 0 0.205 0.197 0.205 0.202 0.205 330,000 66,810 0.2025 1.813 1.742 1.813 1.786 1.813 37,314 1.7905 3.54%
2000-08-17 0 0.198 - - - - 0 0 - 1.751 - - - - 0 - 0.00%
2000-08-16 0 0.198 0.192 - 0.198 0.198 50,000 9,900 0.1980 1.751 1.698 - 1.751 1.751 5,654 1.7511 0.00%
2000-08-15 0 0.198 0.198 0.200 0.198 0.198 250,000 49,500 0.1980 1.751 1.751 1.769 1.751 1.751 28,268 1.7511 0.00%
2000-08-14 0 0.198 0.193 0.198 0.193 0.198 120,000 23,510 0.1959 1.751 1.707 1.751 1.707 1.751 13,569 1.7327 0.51%
2000-08-11 0 0.197 0.197 0.200 0.197 0.197 50,000 9,850 0.1970 1.742 1.742 1.769 1.742 1.742 5,654 1.7423 1.03%
2000-08-10 0 0.195 0.192 0.200 - - 0 0 - 1.725 1.698 1.769 - - 0 - 0.00%
2000-08-09 0 0.195 0.195 0.200 0.194 0.194 100,000 19,400 0.1940 1.725 1.725 1.769 1.716 1.716 11,307 1.7157 -1.52%
2000-08-08 0 0.198 - 0.202 - - 0 0 - 1.751 - 1.786 - - 0 - 0.00%
2000-08-07 0 0.198 0.190 0.200 - - 0 0 - 1.751 1.680 1.769 - - 0 - 0.00%
2000-08-04 0 0.198 - 0.198 0.195 0.198 346,000 67,770 0.1959 1.751 - 1.751 1.725 1.751 39,123 1.7322 1.54%
2000-08-03 0 0.195 0.193 0.195 0.195 0.195 142,000 27,690 0.1950 1.725 1.707 1.725 1.725 1.725 16,056 1.7246 0.00%
2000-08-02 0 0.195 0.195 0.206 0.195 0.200 847,000 166,929 0.1971 1.725 1.725 1.822 1.725 1.769 95,772 1.7430 -3.94%
2000-08-01 0 0.203 0.203 0.208 0.202 0.204 542,000 110,056 0.2031 1.795 1.795 1.840 1.786 1.804 61,285 1.7958 -0.49%
2000-07-31 0 0.204 0.204 0.208 0.189 0.208 560,000 113,324 0.2024 1.804 1.804 1.840 1.672 1.840 63,320 1.7897 5.70%
2000-07-28 0 0.193 0.193 0.202 0.190 0.199 400,000 77,700 0.1943 1.707 1.707 1.786 1.680 1.760 45,229 1.7179 2.66%
2000-07-27 0 0.188 0.188 - - - 0 0 - 1.663 1.663 - - - 0 - 0.00%
2000-07-26 0 0.188 0.188 - - - 0 0 - 1.663 1.663 - - - 0 - 0.53%
2000-07-25 0 0.187 0.187 - 0.187 0.187 50,000 9,350 0.1870 1.654 1.654 - 1.654 1.654 5,654 1.6538 -0.53%
2000-07-24 0 0.188 0.188 - 0.188 0.192 120,000 22,960 0.1913 1.663 1.663 - 1.663 1.698 13,569 1.6921 0.00%
2000-07-21 0 0.188 0.185 - - - 0 0 - 1.663 1.636 - - - 0 - 0.00%
2000-07-20 0 0.188 0.188 0.192 0.185 0.188 230,000 43,150 0.1876 1.663 1.663 1.698 1.636 1.663 26,007 1.6592 0.00%
2000-07-19 0 0.188 0.188 0.192 0.187 0.188 170,392 31,961 0.1876 1.663 1.663 1.698 1.654 1.663 19,267 1.6589 0.00%
2000-07-18 0 0.188 0.187 0.192 0.188 0.188 700,000 131,600 0.1880 1.663 1.654 1.698 1.663 1.663 79,150 1.6627 -2.08%
2000-07-17 0 0.192 0.188 0.194 - - 0 0 - 1.698 1.663 1.716 - - 0 - 0.00%
2000-07-14 0 0.192 - 0.192 0.192 0.194 150,000 28,900 0.1927 1.698 - 1.698 1.698 1.716 16,961 1.7039 -1.03%
2000-07-13 0 0.194 0.188 0.194 0.186 0.194 350,000 66,626 0.1904 1.716 1.663 1.716 1.645 1.716 39,575 1.6835 3.19%
2000-07-12 0 0.188 0.188 0.192 0.186 0.192 730,000 137,440 0.1883 1.663 1.663 1.698 1.645 1.698 82,543 1.6651 0.00%
2000-07-11 0 0.188 0.188 0.194 0.186 0.192 560,000 105,440 0.1883 1.663 1.663 1.716 1.645 1.698 63,320 1.6652 -1.05%
2000-07-10 0 0.190 0.185 0.192 0.180 0.190 750,000 138,990 0.1853 1.680 1.636 1.698 1.592 1.680 84,804 1.6390 3.26%
2000-07-07 0 0.184 0.179 0.184 0.174 0.184 340,000 60,615 0.1783 1.627 1.583 1.627 1.539 1.627 38,444 1.5767 6.98%
2000-07-06 0 0.172 0.172 - 0.172 0.172 200,000 34,400 0.1720 1.521 1.521 - 1.521 1.521 22,614 1.5212 -4.44%
2000-07-05 0 0.180 0.176 0.185 0.180 0.180 50,000 9,000 0.1800 1.592 1.557 1.636 1.592 1.592 5,654 1.5919 -3.74%
2000-07-04 0 0.187 0.180 0.191 0.180 0.187 140,000 25,948 0.1853 1.654 1.592 1.689 1.592 1.654 15,830 1.6392 4.47%
2000-07-03 0 0.179 0.171 0.183 0.168 0.179 360,000 61,732 0.1715 1.583 1.512 1.618 1.486 1.583 40,706 1.5165 8.48%
2000-06-30 0 0.165 0.165 0.177 0.164 0.176 630,000 106,330 0.1688 1.459 1.459 1.565 1.450 1.557 71,235 1.4927 -12.23%
2000-06-29 0 0.188 - - - - 0 0 - 1.663 - - - - 0 - 0.00%
2000-06-28 0 0.188 - - - - 0 0 - 1.663 - - - - 0 - 0.00%
2000-06-27 0 0.188 - - - - 0 0 - 1.663 - - - - 0 - 0.00%
2000-06-26 0 0.188 - - - - 0 0 - 1.663 - - - - 0 - 0.00%
2000-06-23 0 0.188 - - - - 0 0 - 1.663 - - - - 0 - 0.00%
2000-06-22 0 0.188 - - - - 0 0 - 1.663 - - - - 0 - 0.00%
2000-06-21 0 0.188 0.188 - - - 0 0 - 1.663 1.663 - - - 0 - 0.00%
2000-06-20 0 0.188 - - 0.188 0.192 1,000,000 188,400 0.1884 1.663 - - 1.663 1.698 113,072 1.6662 -4.08%
2000-06-19 0 0.196 - - - - 0 0 - 1.733 - - - - 0 - 0.00%
2000-06-16 0 0.196 0.196 0.200 0.196 0.200 390,000 76,880 0.1971 1.733 1.733 1.769 1.733 1.769 44,098 1.7434 -2.00%
2000-06-15 0 0.200 - 0.205 - - 0 0 - 1.769 - 1.813 - - 0 - 0.00%
2000-06-14 0 0.200 0.194 0.200 0.192 0.200 32,000 6,228 0.1946 1.769 1.716 1.769 1.698 1.769 3,618 1.7212 5.26%
2000-06-13 0 0.190 0.188 - 0.190 0.190 260,000 49,400 0.1900 1.680 1.663 - 1.680 1.680 29,399 1.6803 0.00%
2000-06-12 0 0.190 0.190 - 0.188 0.188 100,000 18,800 0.1880 1.680 1.680 - 1.663 1.663 11,307 1.6627 -1.04%
2000-06-09 0 0.192 0.191 - - - 0 0 - 1.698 1.689 - - - 0 - 0.00%
2000-06-08 0 0.192 0.192 - 0.186 0.198 492,000 93,434 0.1899 1.698 1.698 - 1.645 1.751 55,631 1.6795 -4.00%
2000-06-07 0 0.200 0.193 0.208 0.186 0.200 300,000 57,190 0.1906 1.769 1.707 1.840 1.645 1.769 33,922 1.6859 9.29%
2000-06-05 0 0.183 0.180 - 0.183 0.183 20,000 3,660 0.1830 1.618 1.592 - 1.618 1.618 2,261 1.6184 6.40%
2000-06-02 0 0.172 - - - - 0 0 - 1.521 - - - - 0 - 0.00%
2000-06-01 0 0.172 - - - - 0 0 - 1.521 - - - - 0 - 0.00%
2000-05-31 0 0.172 - - - - 0 0 - 1.521 - - - - 0 - 0.00%
2000-05-30 0 0.172 0.170 - - - 0 0 - 1.521 1.503 - - - 0 - 0.00%
2000-05-29 0 0.172 0.168 0.172 0.172 0.173 140,000 24,180 0.1727 1.521 1.486 1.521 1.521 1.530 15,830 1.5275 -2.27%
2000-05-26 0 0.176 - 0.183 0.176 0.176 50,000 8,800 0.1760 1.557 - 1.618 1.557 1.557 5,654 1.5565 -3.83%
2000-05-25 0 0.183 - 0.183 - - 50,000 9,200 0.1840 1.618 - 1.618 - - 5,654 1.6273 -0.54%
2000-05-24 0 0.184 - 0.185 0.184 0.184 50,000 9,200 0.1840 1.627 - 1.636 1.627 1.627 5,654 1.6273 -0.54%
2000-05-23 0 0.185 - - - - 0 0 - 1.636 - - - - 0 - 0.00%
2000-05-22 0 0.185 - - - - 0 0 - 1.636 - - - - 0 - 0.00%
2000-05-19 0 0.185 0.185 0.188 0.181 0.181 80,000 14,480 0.1810 1.636 1.636 1.663 1.601 1.601 9,046 1.6008 0.00%
2000-05-18 0 0.185 0.181 0.191 0.185 0.185 70,000 12,950 0.1850 1.636 1.601 1.689 1.636 1.636 7,915 1.6361 -1.07%
2000-05-17 0 0.187 0.187 0.191 0.181 0.187 220,000 39,980 0.1817 1.654 1.654 1.689 1.601 1.654 24,876 1.6072 0.00%
2000-05-16 0 0.187 0.183 0.187 - - 0 0 - 1.654 1.618 1.654 - - 0 - 0.00%
2000-05-15 0 0.187 0.187 - 0.187 0.187 100,000 18,700 0.1870 1.654 1.654 - 1.654 1.654 11,307 1.6538 -2.09%
2000-05-12 0 0.191 0.191 0.195 0.191 0.191 100,000 19,100 0.1910 1.689 1.689 1.725 1.689 1.689 11,307 1.6892 -2.05%
2000-05-10 0 0.195 - 0.198 - - 0 0 - 1.725 - 1.751 - - 0 - 0.00%
2000-05-09 0 0.195 0.188 0.200 0.188 0.195 350,000 66,920 0.1912 1.725 1.663 1.769 1.663 1.725 39,575 1.6910 0.00%
2000-05-08 0 0.195 0.195 - 0.194 0.198 120,000 23,530 0.1961 1.725 1.725 - 1.716 1.751 13,569 1.7341 -2.99%
2000-05-05 0 0.201 0.201 - 0.201 0.210 350,000 72,000 0.2057 1.778 1.778 - 1.778 1.857 39,575 1.8193 -4.29%
2000-05-04 0 0.210 0.210 - 0.210 0.210 197,000 41,370 0.2100 1.857 1.857 - 1.857 1.857 22,275 1.8572 -2.33%
2000-05-03 0 0.215 - - - - 0 0 - 1.901 - - - - 0 - 0.00%
2000-05-02 0 0.215 - 0.215 - - 0 0 - 1.901 - 1.901 - - 0 - -1.38%
2000-04-28 0 0.218 0.214 0.230 0.218 0.230 80,000 17,840 0.2230 1.928 1.893 2.034 1.928 2.034 9,046 1.9722 -5.22%
2000-04-27 0 0.230 - - - - 0 0 - 2.034 - - - - 0 - 0.00%
2000-04-26 0 0.230 - 0.230 - - 0 0 - 2.034 - 2.034 - - 0 - 0.00%
2000-04-25 0 0.230 - - - - 0 0 - 2.034 - - - - 0 - 0.00%
2000-04-20 0 0.230 - 0.230 0.230 0.230 50,000 11,500 0.2300 2.034 - 2.034 2.034 2.034 5,654 2.0341 -0.43%
2000-04-19 0 0.231 - - - - 0 0 - 2.043 - - - - 0 - 0.00%
2000-04-18 0 0.231 0.231 - 0.207 0.219 500,000 108,540 0.2171 2.043 2.043 - 1.831 1.937 56,536 1.9198 7.44%
2000-04-17 0 0.215 0.210 - 0.210 0.220 412,000 88,180 0.2140 1.901 1.857 - 1.857 1.946 46,586 1.8929 -7.33%
2000-04-14 0 0.232 0.228 0.238 0.232 0.236 330,000 76,960 0.2332 2.052 2.016 2.105 2.052 2.087 37,314 2.0625 -4.92%
2000-04-13 0 0.244 0.244 0.255 0.244 0.246 280,000 68,520 0.2447 2.158 2.158 2.255 2.158 2.176 31,660 2.1642 -2.40%
2000-04-12 0 0.250 0.247 0.265 0.243 0.250 180,000 44,430 0.2468 2.211 2.184 2.344 2.149 2.211 20,353 2.1830 2.04%
2000-04-11 0 0.245 0.245 - 0.241 0.247 330,000 80,770 0.2448 2.167 2.167 - 2.131 2.184 37,314 2.1646 -3.92%
2000-04-10 0 0.255 0.250 0.260 0.255 0.260 240,000 61,650 0.2569 2.255 2.211 2.299 2.255 2.299 27,137 2.2718 0.00%
2000-04-07 0 0.255 0.255 0.280 0.255 0.280 130,000 34,300 0.2638 2.255 2.255 2.476 2.255 2.476 14,699 2.3334 0.00%
2000-04-06 0 0.255 0.255 0.270 0.245 0.270 1,170,000 297,520 0.2543 2.255 2.255 2.388 2.167 2.388 132,294 2.2489 3.66%
2000-04-05 0 0.246 0.234 0.246 0.236 0.260 1,210,000 294,070 0.2430 2.176 2.069 2.176 2.087 2.299 136,817 2.1494 -8.89%
2000-04-03 0 0.270 0.265 0.270 0.265 0.325 1,006,000 291,090 0.2894 2.388 2.344 2.388 2.344 2.874 113,750 2.5590 -18.18%
2000-03-31 0 0.330 0.325 0.330 - - 0 0 - 2.918 2.874 2.918 - - 0 - 0.00%
2000-03-30 0 0.330 0.325 0.330 0.320 0.340 311,000 101,045 0.3249 2.918 2.874 2.918 2.830 3.007 35,165 2.8734 -1.49%
2000-03-29 0 0.335 0.325 0.335 0.330 0.345 360,000 121,200 0.3367 2.963 2.874 2.963 2.918 3.051 40,706 2.9775 -1.47%
2000-03-28 0 0.340 0.335 0.340 0.335 0.355 1,177,000 401,945 0.3415 3.007 2.963 3.007 2.963 3.140 133,086 3.0202 1.49%
2000-03-27 0 0.335 0.335 0.345 0.335 0.350 970,000 330,700 0.3409 2.963 2.963 3.051 2.963 3.095 109,680 3.0151 -6.94%
2000-03-24 0 0.360 0.360 0.365 0.350 0.360 1,188,000 424,590 0.3574 3.184 3.184 3.228 3.095 3.184 134,329 3.1608 1.41%
2000-03-23 0 0.355 0.355 0.360 0.340 0.360 900,000 315,840 0.3509 3.140 3.140 3.184 3.007 3.184 101,765 3.1036 -2.74%
2000-03-22 0 0.365 0.355 0.370 0.345 0.375 1,212,000 439,040 0.3622 3.228 3.140 3.272 3.051 3.316 137,043 3.2037 4.29%
2000-03-21 0 0.350 0.345 0.355 0.350 0.370 1,460,000 521,250 0.3570 3.095 3.051 3.140 3.095 3.272 165,085 3.1575 -2.78%
2000-03-20 0 0.360 0.360 0.375 0.360 0.385 2,030,000 758,550 0.3737 3.184 3.184 3.316 3.184 3.405 229,536 3.3047 -1.37%
2000-03-17 0 0.365 0.365 0.390 0.330 0.420 9,650,000 3,639,750 0.3772 3.228 3.228 3.449 2.918 3.714 1,091,144 3.3357 4.29%
2000-03-16 0 0.350 0.350 0.360 0.335 0.400 2,193,000 797,555 0.3637 3.095 3.095 3.184 2.963 3.538 247,967 3.2164 -13.58%
2000-03-15 0 0.405 0.395 0.405 0.390 0.420 3,740,000 1,504,395 0.4022 3.582 3.493 3.582 3.449 3.714 422,889 3.5574 -3.57%
2000-03-14 0 0.420 0.420 0.445 0.420 0.495 7,244,000 3,263,630 0.4505 3.714 3.714 3.936 3.714 4.378 819,093 3.9844 -11.58%
2000-03-13 0 0.475 0.470 0.480 0.410 0.500 10,579,000 4,912,555 0.4644 4.201 4.157 4.245 3.626 4.422 1,196,188 4.1068 11.76%
2000-03-10 0 0.425 0.425 0.440 0.425 0.570 18,964,000 9,279,260 0.4893 3.759 3.759 3.891 3.759 5.041 2,144,297 4.3274 -14.14%
2000-03-09 0 0.495 0.500 0.520 0.360 0.700 73,317,000 43,196,880 0.5892 4.378 4.422 4.599 3.184 6.191 8,290,097 5.2107 43.48%
2000-03-08 0 0.345 0.345 0.355 0.320 0.370 6,398,000 2,193,400 0.3428 3.051 3.051 3.140 2.830 3.272 723,434 3.0319 4.55%
2000-03-07 0 0.330 0.330 0.335 0.300 0.360 6,012,000 2,013,620 0.3349 2.918 2.918 2.963 2.653 3.184 679,789 2.9621 13.79%
2000-03-06 0 0.290 0.290 0.300 0.270 0.310 1,850,000 546,240 0.2953 2.565 2.565 2.653 2.388 2.742 209,183 2.6113 7.41%
2000-03-03 0 0.270 0.270 0.290 0.260 0.290 2,154,000 595,210 0.2763 2.388 2.388 2.565 2.299 2.565 243,557 2.4438 -3.57%
2000-03-02 0 0.280 0.270 0.285 0.270 0.280 1,229,000 341,120 0.2776 2.476 2.388 2.521 2.388 2.476 138,965 2.4547 0.00%
2000-03-01 0 0.280 0.270 0.280 0.250 0.295 1,639,000 463,265 0.2827 2.476 2.388 2.476 2.211 2.609 185,325 2.4997 7.69%
2000-02-29 0 0.260 0.260 0.270 0.250 0.270 987,000 257,920 0.2613 2.299 2.299 2.388 2.211 2.388 111,602 2.3111 4.00%
2000-02-28 0 0.250 - 0.250 0.250 0.290 675,000 186,125 0.2757 2.211 - 2.211 2.211 2.565 76,324 2.4386 -15.25%
2000-02-25 0 0.295 0.280 0.295 0.280 0.330 2,165,000 640,620 0.2959 2.609 2.476 2.609 2.476 2.918 244,801 2.6169 -15.71%
2000-02-24 0 0.350 0.350 0.355 0.350 0.380 1,346,000 482,250 0.3583 3.095 3.095 3.140 3.095 3.361 152,195 3.1686 -2.78%
2000-02-23 0 0.360 0.340 0.360 0.335 0.370 900,779 320,307 0.3556 3.184 3.007 3.184 2.963 3.272 101,853 3.1448 2.86%
2000-02-22 0 0.350 0.350 0.360 0.330 0.420 4,368,000 1,576,490 0.3609 3.095 3.095 3.184 2.918 3.714 493,898 3.1919 -14.63%
2000-02-21 0 0.410 0.400 0.410 0.385 0.430 3,430,000 1,390,300 0.4053 3.626 3.538 3.626 3.405 3.803 387,837 3.5848 2.50%
2000-02-18 0 0.400 0.400 0.410 0.400 0.440 3,260,000 1,359,300 0.4170 3.538 3.538 3.626 3.538 3.891 368,615 3.6876 0.00%
2000-02-17 0 0.400 0.400 0.415 0.400 0.480 8,175,000 3,638,120 0.4450 3.538 3.538 3.670 3.538 4.245 924,363 3.9358 -8.05%
2000-02-16 0 0.435 0.420 0.435 0.390 0.500 17,039,000 7,600,160 0.4460 3.847 3.714 3.847 3.449 4.422 1,926,633 3.9448 11.54%
2000-02-15 0 0.390 0.380 0.390 0.370 0.410 6,590,000 2,559,750 0.3884 3.449 3.361 3.449 3.272 3.626 745,144 3.4352 0.00%
2000-02-14 0 0.390 0.385 0.390 0.330 0.400 15,595,000 5,931,100 0.3803 3.449 3.405 3.449 2.918 3.538 1,763,357 3.3635 21.87%
2000-02-11 0 0.320 0.300 0.320 0.280 0.325 5,219,000 1,602,200 0.3070 2.830 2.653 2.830 2.476 2.874 590,123 2.7150 14.29%
2000-02-10 0 0.280 0.265 0.285 0.255 0.280 442,000 116,860 0.2644 2.476 2.344 2.521 2.255 2.476 49,978 2.3382 3.70%
2000-02-09 0 0.270 0.270 0.280 0.270 0.290 1,170,000 327,480 0.2799 2.388 2.388 2.476 2.388 2.565 132,294 2.4754 -6.90%
2000-02-08 0 0.290 0.285 0.290 0.280 0.300 2,104,000 613,920 0.2918 2.565 2.521 2.565 2.476 2.653 237,903 2.5805 3.57%
2000-02-03 0 0.280 0.280 0.290 0.280 0.285 639,000 179,420 0.2808 2.476 2.476 2.565 2.476 2.521 72,253 2.4832 -3.45%
2000-02-02 0 0.290 0.285 0.290 0.270 0.300 1,895,000 546,400 0.2883 2.565 2.521 2.565 2.388 2.653 214,271 2.5500 7.41%
2000-02-01 0 0.270 0.270 0.285 0.270 0.295 1,082,000 300,045 0.2773 2.388 2.388 2.521 2.388 2.609 122,344 2.4525 -6.90%
2000-01-31 0 0.290 0.270 0.290 0.260 0.320 3,771,000 1,096,900 0.2909 2.565 2.388 2.565 2.299 2.830 426,394 2.5725 11.54%
2000-01-28 0 0.260 0.260 0.265 0.215 0.275 3,130,000 775,108 0.2476 2.299 2.299 2.344 1.901 2.432 353,915 2.1901 20.93%
2000-01-27 0 0.215 - 0.218 0.215 0.220 898,000 195,412 0.2176 1.901 - 1.928 1.901 1.946 101,539 1.9245 -2.27%
2000-01-26 0 0.220 0.216 0.220 0.210 0.220 1,757,000 375,185 0.2135 1.946 1.910 1.946 1.857 1.946 198,667 1.8885 4.76%
2000-01-25 0 0.210 0.202 0.214 0.210 0.219 866,000 184,614 0.2132 1.857 1.786 1.893 1.857 1.937 97,920 1.8853 -2.33%
2000-01-24 0 0.215 0.210 0.219 0.191 0.216 2,533,000 530,815 0.2096 1.901 1.857 1.937 1.689 1.910 286,411 1.8533 10.26%
2000-01-21 0 0.195 0.193 0.198 0.174 0.202 2,313,000 447,145 0.1933 1.725 1.707 1.751 1.539 1.786 261,535 1.7097 12.07%
2000-01-20 0 0.174 0.171 0.177 0.162 0.174 412,000 69,440 0.1685 1.539 1.512 1.565 1.433 1.539 46,586 1.4906 2.35%
2000-01-19 0 0.170 - - - - 0 0 - 1.503 - - - - 0 - 0.00%
2000-01-18 0 0.170 - 0.175 0.170 0.170 300,000 51,000 0.1700 1.503 - 1.548 1.503 1.503 33,922 1.5035 -2.86%
2000-01-17 0 0.175 - 0.179 - - 0 0 - 1.548 - 1.583 - - 0 - 0.00%
2000-01-14 0 0.175 0.175 - 0.162 0.162 100,000 16,200 0.1620 1.548 1.548 - 1.433 1.433 11,307 1.4327 1.74%
2000-01-13 0 0.172 - 0.172 - - 0 0 - 1.521 - 1.521 - - 0 - 0.00%
2000-01-12 0 0.172 - 0.172 0.172 0.172 62,000 10,664 0.1720 1.521 - 1.521 1.521 1.521 7,010 1.5212 1.18%
2000-01-11 0 0.170 0.166 0.170 0.166 0.170 215,000 36,490 0.1697 1.503 1.468 1.503 1.468 1.503 24,310 1.5010 0.00%
2000-01-10 0 0.170 - 0.180 0.170 0.184 100,000 17,700 0.1770 1.503 - 1.592 1.503 1.627 11,307 1.5654 6.25%
2000-01-07 0 0.160 - - - - 0 0 - 1.415 - - - - 0 - 0.00%
2000-01-06 0 0.160 - - - - 0 0 - 1.415 - - - - 0 - 0.00%
2000-01-05 0 0.160 - - - - 0 0 - 1.415 - - - - 0 - 0.00%
2000-01-04 0 0.160 - - - - 0 0 - 1.415 - - - - 0 - 0.00%
2000-01-03 0 0.160 0.160 - 0.156 0.156 30,000 4,680 0.1560 1.415 1.415 - 1.380 1.380 3,392 1.3797 0.00%
1999-12-30 0 0.160 - 0.160 0.160 0.160 74,000 11,840 0.1600 1.415 - 1.415 1.415 1.415 8,367 1.4150 0.00%
1999-12-29 0 0.160 0.156 - - - 0 0 - 1.415 1.380 - - - 0 - 0.00%
1999-12-28 0 0.160 0.160 - 0.156 0.159 278,000 44,112 0.1587 1.415 1.415 - 1.380 1.406 31,434 1.4033 -3.61%
1999-12-24 0 0.166 0.163 0.166 0.166 0.166 200,000 33,200 0.1660 1.468 1.442 1.468 1.468 1.468 22,614 1.4681 -6.74%
1999-12-23 0 0.178 - 0.178 - - 0 0 - 1.574 - 1.574 - - 0 - -1.11%
1999-12-22 0 0.180 - 0.182 - - 0 0 - 1.592 - 1.610 - - 0 - 0.00%
1999-12-21 0 0.180 - 0.182 - - 0 0 - 1.592 - 1.610 - - 0 - 0.00%
1999-12-20 0 0.180 - 0.182 - - 0 0 - 1.592 - 1.610 - - 0 - 0.00%
1999-12-17 0 0.180 - 0.180 0.175 0.180 100,000 17,990 0.1799 1.592 - 1.592 1.548 1.592 11,307 1.5910 2.86%
1999-12-16 0 0.175 - 0.180 0.175 0.175 200,000 35,000 0.1750 1.548 - 1.592 1.548 1.548 22,614 1.5477 -4.89%
1999-12-15 0 0.184 - 0.185 - - 0 0 - 1.627 - 1.636 - - 0 - 0.00%
1999-12-14 0 0.184 0.174 - 0.177 0.184 282,000 50,580 0.1794 1.627 1.539 - 1.565 1.627 31,886 1.5863 5.75%
1999-12-13 0 0.174 0.166 - 0.163 0.174 450,000 75,800 0.1684 1.539 1.468 - 1.442 1.539 50,882 1.4897 4.82%
1999-12-10 0 0.166 - 0.175 0.166 0.171 200,000 33,850 0.1693 1.468 - 1.548 1.468 1.512 22,614 1.4968 -5.14%
1999-12-09 0 0.175 0.175 - 0.175 0.175 540,000 94,500 0.1750 1.548 1.548 - 1.548 1.548 61,059 1.5477 1.74%
1999-12-08 0 0.172 0.172 0.174 0.169 0.174 100,000 16,950 0.1695 1.521 1.521 1.539 1.495 1.539 11,307 1.4990 1.18%
1999-12-07 0 0.170 0.168 - - - 0 0 - 1.503 1.486 - - - 0 - 0.00%
1999-12-06 0 0.170 0.170 - 0.166 0.168 100,000 16,620 0.1662 1.503 1.503 - 1.468 1.486 11,307 1.4699 2.41%
1999-12-03 0 0.166 0.162 0.166 - - 0 0 - 1.468 1.433 1.468 - - 0 - 0.00%
1999-12-02 0 0.166 - 0.166 - - 0 0 - 1.468 - 1.468 - - 0 - 0.00%
1999-12-01 0 0.166 - 0.166 - - 0 0 - 1.468 - 1.468 - - 0 - 0.00%
1999-11-30 0 0.166 - 0.166 0.166 0.166 10,000 1,660 0.1660 1.468 - 1.468 1.468 1.468 1,131 1.4681 0.00%
1999-11-29 0 0.166 - 0.170 - - 0 0 - 1.468 - 1.503 - - 0 - 0.00%
1999-11-26 0 0.166 - - - - 0 0 - 1.468 - - - - 0 - 0.00%
1999-11-25 0 0.166 - - - - 0 0 - 1.468 - - - - 0 - 0.00%
1999-11-24 0 0.166 - 0.170 - - 0 0 - 1.468 - 1.503 - - 0 - 0.00%
1999-11-23 0 0.166 - 0.170 - - 0 0 - 1.468 - 1.503 - - 0 - 0.00%
1999-11-22 0 0.166 - 0.168 0.166 0.170 90,000 15,140 0.1682 1.468 - 1.486 1.468 1.503 10,176 1.4877 -4.05%
1999-11-19 0 0.173 - 0.173 0.173 0.173 50,000 8,650 0.1730 1.530 - 1.530 1.530 1.530 5,654 1.5300 0.00%
1999-11-18 0 0.173 - 0.175 - - 0 0 - 1.530 - 1.548 - - 0 - 0.00%
1999-11-17 0 0.173 - 0.173 - - 0 0 - 1.530 - 1.530 - - 0 - 0.00%
1999-11-16 0 0.173 - 0.175 - - 0 0 - 1.530 - 1.548 - - 0 - 0.00%
1999-11-15 0 0.173 - - - - 0 0 - 1.530 - - - - 0 - 0.00%
1999-11-12 0 0.173 - 0.175 - - 0 0 - 1.530 - 1.548 - - 0 - 0.00%
1999-11-11 0 0.173 0.168 0.173 - - 0 0 - 1.530 1.486 1.530 - - 0 - -1.14%
1999-11-10 0 0.175 - 0.175 - - 0 0 - 1.548 - 1.548 - - 0 - -0.57%
1999-11-09 0 0.176 - 0.179 - - 0 0 - 1.557 - 1.583 - - 0 - 0.00%
1999-11-08 0 0.176 - 0.180 0.176 0.180 60,000 10,720 0.1787 1.557 - 1.592 1.557 1.592 6,784 1.5801 -1.12%
1999-11-05 0 0.178 0.178 0.182 0.176 0.176 20,000 3,520 0.1760 1.574 1.574 1.610 1.557 1.557 2,261 1.5565 0.00%
1999-11-04 0 0.178 0.178 - 0.176 0.178 420,000 73,960 0.1761 1.574 1.574 - 1.557 1.574 47,490 1.5574 1.14%
1999-11-03 0 0.176 - 0.176 - - 0 0 - 1.557 - 1.557 - - 0 - -0.56%
1999-11-02 0 0.177 0.174 0.182 0.177 0.177 50,000 8,850 0.1770 1.565 1.539 1.610 1.565 1.565 5,654 1.5654 -3.28%
1999-11-01 0 0.183 - - - - 0 0 - 1.618 - - - - 0 - 0.00%
1999-10-29 0 0.183 0.183 - 0.177 0.181 40,000 7,200 0.1800 1.618 1.618 - 1.565 1.601 4,523 1.5919 1.10%
1999-10-28 0 0.181 0.178 0.189 0.181 0.181 100,000 18,100 0.1810 1.601 1.574 1.672 1.601 1.601 11,307 1.6008 -2.16%
1999-10-27 0 0.185 0.185 0.189 0.185 0.189 99,000 18,475 0.1866 1.636 1.636 1.672 1.636 1.672 11,194 1.6504 -2.12%
1999-10-26 0 0.189 - 0.189 - - 0 0 - 1.672 - 1.672 - - 0 - -0.53%
1999-10-25 0 0.190 - 0.194 - - 0 0 - 1.680 - 1.716 - - 0 - 0.00%
1999-10-22 0 0.190 - - - - 0 0 - 1.680 - - - - 0 - 0.00%
1999-10-21 0 0.190 0.190 0.200 - - 0 0 - 1.680 1.680 1.769 - - 0 - 5.56%
1999-10-20 0 0.180 0.180 - 0.170 0.170 50,000 8,500 0.1700 1.592 1.592 - 1.503 1.503 5,654 1.5035 -5.26%
1999-10-19 0 0.190 - - - - 0 0 - 1.680 - - - - 0 - 0.00%
1999-10-15 0 0.190 - - - - 50,000 9,500 0.1900 1.680 - - - - 5,654 1.6803 0.00%
1999-10-14 0 0.190 0.182 0.195 - - 0 0 - 1.680 1.610 1.725 - - 0 - 0.00%
1999-10-13 0 0.190 0.190 0.195 - - 0 0 - 1.680 1.680 1.725 - - 0 - 0.00%
1999-10-12 0 0.190 0.190 0.200 0.190 0.190 50,000 9,500 0.1900 1.680 1.680 1.769 1.680 1.680 5,654 1.6803 0.00%
1999-10-11 0 0.190 0.190 0.194 0.184 0.191 347,000 65,480 0.1887 1.680 1.680 1.716 1.627 1.689 39,236 1.6689 4.40%
1999-10-08 0 0.182 0.182 0.206 0.180 0.207 979,000 185,518 0.1895 1.610 1.610 1.822 1.592 1.831 110,697 1.6759 -13.33%
1999-10-07 0 0.210 0.207 0.210 0.210 0.210 30,000 6,300 0.2100 1.857 1.831 1.857 1.857 1.857 3,392 1.8572 1.45%
1999-10-06 0 0.207 - 0.210 - - 0 0 - 1.831 - 1.857 - - 0 - 0.00%
1999-10-05 0 0.207 - 0.210 - - 0 0 - 1.831 - 1.857 - - 0 - 0.00%
1999-10-04 0 0.207 0.207 0.208 0.207 0.208 40,000 8,300 0.2075 1.831 1.831 1.840 1.831 1.840 4,523 1.8351 -0.48%
1999-09-30 0 0.208 - 0.208 0.208 0.208 100,000 20,800 0.2080 1.840 - 1.840 1.840 1.840 11,307 1.8395 -2.80%
1999-09-29 0 0.214 0.210 0.214 0.215 0.215 210,000 45,150 0.2150 1.893 1.857 1.893 1.901 1.901 23,745 1.9014 1.42%
1999-09-28 0 0.211 0.211 0.212 0.211 0.215 214,000 45,614 0.2131 1.866 1.866 1.875 1.866 1.901 24,197 1.8851 -1.86%
1999-09-27 0 0.215 - 0.215 - - 0 0 - 1.901 - 1.901 - - 0 - 0.00%
1999-09-24 0 0.215 - - - - 0 0 - 1.901 - - - - 0 - 0.00%
1999-09-23 0 0.215 0.215 - 0.210 0.210 12,000 2,520 0.2100 1.901 1.901 - 1.857 1.857 1,357 1.8572 0.00%
1999-09-22 0 0.215 - 0.215 - - 0 0 - 1.901 - 1.901 - - 0 - -0.46%
1999-09-21 0 0.216 0.211 0.220 0.216 0.216 100,000 21,600 0.2160 1.910 1.866 1.946 1.910 1.910 11,307 1.9103 2.37%
1999-09-20 0 0.211 0.210 0.215 0.211 0.216 200,000 42,700 0.2135 1.866 1.857 1.901 1.866 1.910 22,614 1.8882 -4.09%
1999-09-17 0 0.220 0.216 0.220 0.216 0.222 610,000 133,980 0.2196 1.946 1.910 1.946 1.910 1.963 68,974 1.9425 0.00%
1999-09-15 0 0.220 - 0.222 - - 0 0 - 1.946 - 1.963 - - 0 - 0.00%
1999-09-14 0 0.220 0.216 0.223 0.220 0.222 300,000 66,200 0.2207 1.946 1.910 1.972 1.946 1.963 33,922 1.9516 -0.90%
1999-09-13 0 0.222 - 0.222 - - 0 0 - 1.963 - 1.963 - - 0 - 0.00%
1999-09-10 0 0.222 - - - - 0 0 - 1.963 - - - - 0 - 0.00%
1999-09-09 0 0.222 - 0.225 - - 0 0 - 1.963 - 1.990 - - 0 - 0.00%
1999-09-08 0 0.222 - - - - 0 0 - 1.963 - - - - 0 - 0.00%
1999-09-07 0 0.222 0.218 0.222 0.218 0.222 660,000 145,180 0.2200 1.963 1.928 1.963 1.928 1.963 74,627 1.9454 -1.33%
1999-09-06 0 0.225 - 0.225 0.225 0.225 40,000 9,000 0.2250 1.990 - 1.990 1.990 1.990 4,523 1.9899 0.00%
1999-09-03 0 0.225 - - - - 0 0 - 1.990 - - - - 0 - 0.00%
1999-09-02 0 0.225 - 0.225 - - 0 0 - 1.990 - 1.990 - - 0 - 0.00%
1999-09-01 0 0.225 - 0.225 - - 0 0 - 1.990 - 1.990 - - 0 - -1.32%
1999-08-31 0 0.228 - 0.232 - - 0 0 - 2.016 - 2.052 - - 0 - 0.00%
1999-08-30 0 0.228 - 0.230 - - 0 0 - 2.016 - 2.034 - - 0 - 0.00%
1999-08-27 0 0.228 - - - - 0 0 - 2.016 - - - - 0 - 0.00%
1999-08-26 0 0.228 - 0.228 - - 0 0 - 2.016 - 2.016 - - 0 - 0.00%
1999-08-25 0 0.228 - - - - 0 0 - 2.016 - - - - 0 - 0.00%
1999-08-24 0 0.228 - - - - 0 0 - 2.016 - - - - 0 - 0.00%
1999-08-23 0 0.228 - - - - 0 0 - 2.016 - - - - 0 - 0.00%
1999-08-20 0 0.228 0.228 - - - 0 0 - 2.016 2.016 - - - 0 - 1.33%
1999-08-19 0 0.225 0.225 - - - 0 0 - 1.990 1.990 - - - 0 - 1.35%
1999-08-18 0 0.222 - - - - 0 0 - 1.963 - - - - 0 - 0.00%
1999-08-17 0 0.222 - - - - 0 0 - 1.963 - - - - 0 - 0.00%
1999-08-16 0 0.222 - - - - 0 0 - 1.963 - - - - 0 - 0.00%
1999-08-13 0 0.222 - 0.222 - - 0 0 - 1.963 - 1.963 - - 0 - 0.00%
1999-08-12 0 0.222 - 0.222 - - 0 0 - 1.963 - 1.963 - - 0 - 0.00%
1999-08-11 0 0.222 - 0.226 - - 0 0 - 1.963 - 1.999 - - 0 - 0.00%
1999-08-10 0 0.222 - 0.226 - - 0 0 - 1.963 - 1.999 - - 0 - 0.00%
1999-08-09 0 0.222 - - - - 0 0 - 1.963 - - - - 0 - 0.00%
1999-08-06 0 0.222 0.222 - 0.216 0.224 170,000 37,100 0.2182 1.963 1.963 - 1.910 1.981 19,222 1.9301 0.91%
1999-08-05 0 0.220 0.220 0.236 0.220 0.220 50,000 11,000 0.2200 1.946 1.946 2.087 1.946 1.946 5,654 1.9457 -5.17%
1999-08-04 0 0.232 - 0.236 - - 0 0 - 2.052 - 2.087 - - 0 - 0.00%
1999-08-03 0 0.232 0.225 - 0.232 0.232 100,000 23,200 0.2320 2.052 1.990 - 2.052 2.052 11,307 2.0518 0.00%
1999-08-02 0 0.232 - - - - 0 0 - 2.052 - - - - 0 - 0.00%
1999-07-30 0 0.232 - - - - 0 0 - 2.052 - - - - 0 - 0.00%
1999-07-29 0 0.232 0.232 - 0.232 0.232 59,000 13,688 0.2320 2.052 2.052 - 2.052 2.052 6,671 2.0518 0.00%
1999-07-28 0 0.232 0.232 - 0.232 0.238 260,000 60,816 0.2339 2.052 2.052 - 2.052 2.105 29,399 2.0687 -1.69%
1999-07-27 0 0.236 0.236 - 0.232 0.232 60,000 13,920 0.2320 2.087 2.087 - 2.052 2.052 6,784 2.0518 1.72%
1999-07-26 0 0.232 0.230 - 0.232 0.232 50,000 11,600 0.2320 2.052 2.034 - 2.052 2.052 5,654 2.0518 -1.69%
1999-07-23 0 0.236 - 0.240 - - 0 0 - 2.087 - 2.123 - - 0 - 0.00%
1999-07-22 0 0.236 0.236 0.245 0.236 0.240 190,000 45,224 0.2380 2.087 2.087 2.167 2.087 2.123 21,484 2.1050 -1.67%
1999-07-21 0 0.240 0.240 0.245 0.236 0.245 70,000 16,870 0.2410 2.123 2.123 2.167 2.087 2.167 7,915 2.1314 -4.00%
1999-07-20 0 0.250 0.250 0.260 0.240 0.246 640,000 155,950 0.2437 2.211 2.211 2.299 2.123 2.176 72,366 2.1550 0.00%
1999-07-19 0 0.250 0.246 0.250 - - 0 0 - 2.211 2.176 2.211 - - 0 - -3.85%
1999-07-16 0 0.260 - 0.260 - - 0 0 - 2.299 - 2.299 - - 0 - 0.00%
1999-07-15 0 0.260 0.255 0.260 0.250 0.260 400,000 101,000 0.2525 2.299 2.255 2.299 2.211 2.299 45,229 2.2331 1.96%
1999-07-14 0 0.255 0.250 0.260 0.248 0.255 860,000 215,470 0.2505 2.255 2.211 2.299 2.193 2.255 97,242 2.2158 -1.92%
1999-07-13 0 0.260 0.255 0.270 0.260 0.280 2,390,000 630,250 0.2637 2.299 2.255 2.388 2.299 2.476 270,242 2.3322 0.00%
1999-07-12 0 0.260 0.260 0.285 0.260 0.295 4,261,000 1,222,640 0.2869 2.299 2.299 2.521 2.299 2.609 481,800 2.5377 -5.45%
1999-07-09 0 0.275 0.270 0.275 0.250 0.275 1,605,000 425,870 0.2653 2.432 2.388 2.432 2.211 2.432 181,480 2.3466 10.00%
1999-07-08 0 0.250 0.250 0.255 0.250 0.250 309,000 77,250 0.2500 2.211 2.211 2.255 2.211 2.211 34,939 2.2110 -3.85%
1999-07-07 0 0.260 0.255 0.260 0.250 0.260 797,000 206,500 0.2591 2.299 2.255 2.299 2.211 2.299 90,118 2.2914 4.00%
1999-07-06 0 0.250 0.250 0.260 0.250 0.260 800,000 206,000 0.2575 2.211 2.211 2.299 2.211 2.299 90,458 2.2773 -1.96%
1999-07-05 0 0.255 0.255 0.265 0.255 0.260 560,000 145,125 0.2592 2.255 2.255 2.344 2.255 2.299 63,320 2.2919 -1.92%
1999-07-02 0 0.260 0.250 0.260 0.249 0.260 250,000 64,420 0.2577 2.299 2.211 2.299 2.202 2.299 28,268 2.2789 6.12%
1999-06-30 0 0.245 0.245 0.255 0.245 0.255 582,000 143,910 0.2473 2.167 2.167 2.255 2.167 2.255 65,808 2.1868 2.08%
1999-06-29 0 0.240 0.236 - 0.235 0.240 80,000 19,050 0.2381 2.123 2.087 - 2.078 2.123 9,046 2.1060 3.90%
1999-06-28 0 0.231 0.231 - 0.226 0.238 838,000 190,635 0.2275 2.043 2.043 - 1.999 2.105 94,754 2.0119 1.32%
1999-06-25 0 0.228 0.224 0.230 0.224 0.228 500,000 113,750 0.2275 2.016 1.981 2.034 1.981 2.016 56,536 2.0120 0.00%
1999-06-24 0 0.228 0.228 0.231 0.228 0.232 800,000 184,000 0.2300 2.016 2.016 2.043 2.016 2.052 90,458 2.0341 -3.39%
1999-06-23 0 0.236 0.236 0.240 0.235 0.240 947,000 225,275 0.2379 2.087 2.087 2.123 2.078 2.123 107,079 2.1038 -0.42%
1999-06-22 0 0.237 0.237 0.240 0.235 0.243 750,000 179,490 0.2393 2.096 2.096 2.123 2.078 2.149 84,804 2.1165 -1.25%
1999-06-21 0 0.240 - 0.240 0.240 0.240 20,000 4,800 0.2400 2.123 - 2.123 2.123 2.123 2,261 2.1225 0.00%
1999-06-17 0 0.240 0.236 0.241 0.240 0.245 350,000 84,350 0.2410 2.123 2.087 2.131 2.123 2.167 39,575 2.1314 -1.23%
1999-06-16 0 0.243 0.238 0.248 0.243 0.246 600,000 146,800 0.2447 2.149 2.105 2.193 2.149 2.176 67,843 2.1638 -2.80%
1999-06-15 0 0.250 0.241 0.250 0.240 0.250 1,052,000 256,400 0.2437 2.211 2.131 2.211 2.123 2.211 118,952 2.1555 2.04%
1999-06-14 0 0.245 0.245 0.246 0.242 0.250 210,000 51,060 0.2431 2.167 2.167 2.176 2.140 2.211 23,745 2.1503 -3.92%
1999-06-11 0 0.255 0.249 0.255 0.235 0.255 1,043,000 253,966 0.2435 2.255 2.202 2.255 2.078 2.255 117,934 2.1535 8.51%
1999-06-10 0 0.235 0.235 0.238 0.235 0.235 239,000 56,165 0.2350 2.078 2.078 2.105 2.078 2.078 27,024 2.0783 0.00%
1999-06-09 0 0.235 0.233 0.236 0.223 0.235 310,000 72,060 0.2325 2.078 2.061 2.087 1.972 2.078 35,052 2.0558 2.17%
1999-06-08 0 0.230 0.226 0.230 0.226 0.230 391,000 88,762 0.2270 2.034 1.999 2.034 1.999 2.034 44,211 2.0077 0.00%
1999-06-07 0 0.230 - 0.235 0.230 0.230 100,000 23,000 0.2300 2.034 - 2.078 2.034 2.034 11,307 2.0341 -0.86%
1999-06-04 0 0.232 0.232 0.238 0.231 0.242 640,000 150,980 0.2359 2.052 2.052 2.105 2.043 2.140 72,366 2.0863 -7.20%
1999-06-03 0 0.250 - 0.250 - - 0 0 - 2.211 - 2.211 - - 0 - -1.96%
1999-06-02 0 0.255 - 0.255 0.270 0.270 20,000 5,400 0.2700 2.255 - 2.255 2.388 2.388 2,261 2.3879 2.00%
1999-06-01 0 0.250 0.250 0.260 0.250 0.275 988,000 254,895 0.2580 2.211 2.211 2.299 2.211 2.432 111,715 2.2817 -9.09%
1999-05-31 0 0.275 0.270 0.275 0.235 0.280 2,756,000 726,490 0.2636 2.432 2.388 2.432 2.078 2.476 311,626 2.3313 19.05%
1999-05-28 0 0.231 0.231 0.232 0.210 0.231 1,276,000 277,561 0.2175 2.043 2.043 2.052 1.857 2.043 144,280 1.9238 7.44%
1999-05-27 0 0.215 0.210 0.220 0.210 0.220 1,735,000 372,535 0.2147 1.901 1.857 1.946 1.857 1.946 196,180 1.8989 4.88%
1999-05-26 0 0.205 0.200 0.205 0.198 0.205 731,000 145,884 0.1996 1.813 1.769 1.813 1.751 1.813 82,656 1.7650 3.02%
1999-05-25 0 0.199 0.192 0.199 0.192 0.200 260,000 50,798 0.1954 1.760 1.698 1.760 1.698 1.769 29,399 1.7279 1.53%
1999-05-24 0 0.196 0.186 0.196 0.196 0.196 200,000 39,200 0.1960 1.733 1.645 1.733 1.733 1.733 22,614 1.7334 5.95%
1999-05-21 0 0.185 0.185 0.200 0.172 0.200 433,000 80,276 0.1854 1.636 1.636 1.769 1.521 1.769 48,960 1.6396 -5.61%
1999-05-20 0 0.196 0.188 0.196 0.184 0.196 483,000 90,312 0.1870 1.733 1.663 1.733 1.627 1.733 54,614 1.6536 17.37%
1999-05-19 0 0.167 0.167 - 0.167 0.167 50,000 8,350 0.1670 1.477 1.477 - 1.477 1.477 5,654 1.4769 -1.76%
1999-05-18 0 0.170 - - - - 0 0 - 1.503 - - - - 0 - 0.00%
1999-05-17 0 0.170 0.166 - - - 0 0 - 1.503 1.468 - - - 0 - 0.00%
1999-05-14 0 0.170 - 0.174 - - 0 0 - 1.503 - 1.539 - - 0 - 0.00%
1999-05-13 0 0.170 0.166 0.178 0.170 0.170 100,000 17,000 0.1700 1.503 1.468 1.574 1.503 1.503 11,307 1.5035 -2.30%
1999-05-12 0 0.174 0.170 - - - 0 0 - 1.539 1.503 - - - 0 - 0.00%
1999-05-11 0 0.174 0.174 - 0.174 0.174 80,000 13,920 0.1740 1.539 1.539 - 1.539 1.539 9,046 1.5388 2.35%
1999-05-10 0 0.170 - - - - 0 0 - 1.503 - - - - 0 - 0.00%
1999-05-07 0 0.170 0.170 0.193 0.150 0.197 45,000 7,925 0.1761 1.503 1.503 1.707 1.327 1.742 5,088 1.5575 -11.92%
1999-05-06 0 0.193 0.187 0.195 0.189 0.193 150,000 28,590 0.1906 1.707 1.654 1.725 1.672 1.707 16,961 1.6857 3.21%
1999-05-05 0 0.187 0.187 0.191 0.187 0.195 160,000 30,100 0.1881 1.654 1.654 1.689 1.654 1.725 18,092 1.6638 -2.09%
1999-05-04 0 0.191 0.187 0.195 0.175 0.191 840,000 153,650 0.1829 1.689 1.654 1.725 1.548 1.689 94,980 1.6177 6.70%
1999-05-03 0 0.179 0.176 - 0.167 0.179 309,000 53,085 0.1718 1.583 1.557 - 1.477 1.583 34,939 1.5194 2.29%
1999-04-30 0 0.175 - 0.175 0.175 0.175 105,000 18,375 0.1750 1.548 - 1.548 1.548 1.548 11,873 1.5477 -2.23%
1999-04-29 0 0.179 - 0.180 - - 0 0 - 1.583 - 1.592 - - 0 - 0.00%
1999-04-28 0 0.179 0.168 0.179 0.166 0.179 300,000 52,158 0.1739 1.583 1.486 1.583 1.468 1.583 33,922 1.5376 7.19%
1999-04-27 0 0.167 0.167 0.173 - - 0 0 - 1.477 1.477 1.530 - - 0 - 0.60%
1999-04-26 0 0.166 - - - - 0 0 - 1.468 - - - - 0 - 0.00%
1999-04-23 0 0.166 0.166 0.172 0.165 0.170 783,000 131,568 0.1680 1.468 1.468 1.521 1.459 1.503 88,535 1.4861 -3.49%
1999-04-22 0 0.172 0.169 0.176 0.164 0.172 474,000 79,038 0.1667 1.521 1.495 1.557 1.450 1.521 53,596 1.4747 7.50%
1999-04-21 0 0.160 - - - - 0 0 - 1.415 - - - - 0 - 0.00%
1999-04-20 0 0.160 0.156 0.160 - - 0 0 - 1.415 1.380 1.415 - - 0 - -1.84%
1999-04-19 0 0.163 0.160 0.163 0.161 0.165 550,000 89,850 0.1634 1.442 1.415 1.442 1.424 1.459 62,190 1.4448 6.54%
1999-04-16 0 0.153 0.153 - - - 0 0 - 1.353 1.353 - - - 0 - 2.00%
1999-04-15 0 0.150 0.146 - 0.142 0.150 620,000 89,510 0.1444 1.327 1.291 - 1.256 1.327 70,105 1.2768 2.74%
1999-04-14 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1999-04-13 0 0.146 0.146 - 0.140 0.140 50,000 7,000 0.1400 1.291 1.291 - 1.238 1.238 5,654 1.2381 2.10%
1999-04-12 0 0.143 - - - - 0 0 - 1.265 - - - - 0 - 0.00%
1999-04-09 0 0.143 0.143 - 0.136 0.145 120,000 17,120 0.1427 1.265 1.265 - 1.203 1.282 13,569 1.2617 2.14%
1999-04-08 0 0.140 - - - - 0 0 - 1.238 - - - - 0 - 0.00%
1999-04-07 0 0.140 - - - - 0 0 - 1.238 - - - - 0 - 0.00%
1999-04-01 0 0.140 - - - - 0 0 - 1.238 - - - - 0 - 0.00%
1999-03-31 0 0.140 - - 0.139 0.140 35,000 4,890 0.1397 1.238 - - 1.229 1.238 3,958 1.2356 0.72%
1999-03-30 0 0.139 0.139 - 0.100 0.139 54,000 7,350 0.1361 1.229 1.229 - 0.884 1.229 6,106 1.2038 6.92%
1999-03-29 0 0.130 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
1999-03-26 0 0.130 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
1999-03-25 0 0.130 0.130 - - - 0 0 - 1.150 1.150 - - - 0 - 2.36%
1999-03-24 0 0.127 - - - - 0 0 - 1.123 - - - - 0 - 0.00%
1999-03-23 0 0.127 0.127 - - - 0 0 - 1.123 1.123 - - - 0 - 1.60%
1999-03-22 0 0.125 0.125 - - - 0 0 - 1.105 1.105 - - - 0 - 2.46%
1999-03-19 0 0.122 0.122 - 0.122 0.122 20,000 2,440 0.1220 1.079 1.079 - 1.079 1.079 2,261 1.0790 0.00%
1999-03-18 0 0.122 0.122 - 0.121 0.125 190,000 23,230 0.1223 1.079 1.079 - 1.070 1.105 21,484 1.0813 -2.40%
1999-03-17 0 0.125 0.125 - 0.125 0.125 3,000 375 0.1250 1.105 1.105 - 1.105 1.105 339 1.1055 -2.34%
1999-03-16 0 0.128 0.125 - 0.128 0.128 100,000 12,800 0.1280 1.132 1.105 - 1.132 1.132 11,307 1.1320 -3.03%
1999-03-15 0 0.132 - - - - 0 0 - 1.167 - - - - 0 - 0.00%
1999-03-12 0 0.132 - - - - 0 0 - 1.167 - - - - 0 - 0.00%
1999-03-11 0 0.132 0.132 - 0.132 0.132 50,000 6,600 0.1320 1.167 1.167 - 1.167 1.167 5,654 1.1674 -2.94%
1999-03-10 0 0.136 - - - - 0 0 - 1.203 - - - - 0 - 0.00%
1999-03-09 0 0.136 - - - - 0 0 - 1.203 - - - - 0 - 0.00%
1999-03-08 0 0.136 0.136 - - - 0 0 - 1.203 1.203 - - - 0 - 0.00%
1999-03-05 0 0.136 - - - - 0 0 - 1.203 - - - - 0 - 0.00%
1999-03-04 0 0.136 - - - - 0 0 - 1.203 - - - - 0 - 0.00%
1999-03-03 0 0.136 - - - - 0 0 - 1.203 - - - - 0 - 0.00%
1999-03-02 0 0.136 - - - - 0 0 - 1.203 - - - - 0 - 0.00%
1999-03-01 0 0.136 0.136 - 0.136 0.136 40,000 5,440 0.1360 1.203 1.203 - 1.203 1.203 4,523 1.2028 -2.86%
1999-02-26 0 0.140 - - - - 0 0 - 1.238 - - - - 0 - 0.00%
1999-02-25 0 0.140 - - - - 0 0 - 1.238 - - - - 0 - 0.00%
1999-02-24 0 0.140 - - - - 0 0 - 1.238 - - - - 0 - 0.00%
1999-02-23 0 0.140 - - - - 0 0 - 1.238 - - - - 0 - 0.00%
1999-02-22 0 0.140 - 0.146 0.140 0.148 500,000 71,600 0.1432 1.238 - 1.291 1.238 1.309 56,536 1.2665 7.69%
1999-02-19 0 0.130 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
1999-02-15 0 0.130 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
1999-02-12 0 0.130 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
1999-02-11 0 0.130 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
1999-02-10 0 0.130 0.120 0.130 0.130 0.130 200,000 26,000 0.1300 1.150 1.061 1.150 1.150 1.150 22,614 1.1497 -5.80%
1999-02-09 0 0.138 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1999-02-08 0 0.138 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1999-02-05 0 0.138 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1999-02-04 0 0.138 - 0.146 0.134 0.138 450,000 61,300 0.1362 1.220 - 1.291 1.185 1.220 50,882 1.2047 0.00%
1999-02-03 0 0.138 - - - - 0 0 - 1.220 - - - - 0 - 0.00%
1999-02-02 0 0.138 - - 0.138 0.138 30,000 4,140 0.1380 1.220 - - 1.220 1.220 3,392 1.2205 0.00%
1999-02-01 0 0.138 - 0.138 - - 0 0 - 1.220 - 1.220 - - 0 - 0.00%
1999-01-29 0 0.138 - 0.138 - - 0 0 - 1.220 - 1.220 - - 0 - -1.43%
1999-01-28 0 0.140 - 0.140 - - 0 0 - 1.238 - 1.238 - - 0 - 0.00%
1999-01-27 0 0.140 - 0.140 - - 0 0 - 1.238 - 1.238 - - 0 - 0.00%
1999-01-26 0 0.140 - 0.140 - - 0 0 - 1.238 - 1.238 - - 0 - 0.00%
1999-01-25 0 0.140 - 0.140 - - 0 0 - 1.238 - 1.238 - - 0 - 0.00%
1999-01-22 0 0.140 - 0.140 - - 0 0 - 1.238 - 1.238 - - 0 - -1.41%
1999-01-21 0 0.142 - 0.142 - - 0 0 - 1.256 - 1.256 - - 0 - -2.74%
1999-01-20 0 0.146 - 0.146 - - 0 0 - 1.291 - 1.291 - - 0 - 0.00%
1999-01-19 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1999-01-18 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1999-01-15 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1999-01-14 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1999-01-13 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1999-01-12 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1999-01-11 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1999-01-08 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1999-01-07 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1999-01-06 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1999-01-05 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1999-01-04 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1998-12-31 0 0.146 - 0.150 - - 0 0 - 1.291 - 1.327 - - 0 - 0.00%
1998-12-30 0 0.146 0.146 0.150 0.146 0.146 7,000 1,022 0.1460 1.291 1.291 1.327 1.291 1.291 792 1.2912 -2.67%
1998-12-29 0 0.150 0.130 - - - 0 0 - 1.327 1.150 - - - 0 - 0.00%
1998-12-28 0 0.150 0.130 - - - 0 0 - 1.327 1.150 - - - 0 - 0.00%
1998-12-24 0 0.150 0.138 - - - 0 0 - 1.327 1.220 - - - 0 - 0.00%
1998-12-23 0 0.150 0.150 - 0.130 0.130 10,000 1,300 0.1300 1.327 1.327 - 1.150 1.150 1,131 1.1497 -6.83%
1998-12-22 0 0.161 - - - - 0 0 - 1.424 - - - - 0 - 0.00%
1998-12-21 0 0.161 - 0.161 - - 0 0 - 1.424 - 1.424 - - 0 - 0.00%
1998-12-18 0 0.161 - - - - 0 0 - 1.424 - - - - 0 - 0.00%
1998-12-17 0 0.161 - - - - 453 72 0.1589 1.424 - - - - 51 1.4057 0.00%
1998-12-16 0 0.161 - 0.161 - - 0 0 - 1.424 - 1.424 - - 0 - -4.73%
1998-12-15 0 0.169 - 0.170 - - 0 0 - 1.495 - 1.503 - - 0 - 0.00%
1998-12-14 0 0.169 - - - - 0 0 - 1.495 - - - - 0 - 0.00%
1998-12-11 0 0.169 - - - - 0 0 - 1.495 - - - - 0 - 0.00%
1998-12-10 0 0.169 0.169 - 0.165 0.167 380,000 63,100 0.1661 1.495 1.495 - 1.459 1.477 42,967 1.4686 -2.87%
1998-12-09 0 0.174 - 0.174 - - 0 0 - 1.539 - 1.539 - - 0 - -1.14%
1998-12-08 0 0.176 - - - - 0 0 - 1.557 - - - - 0 - 0.00%
1998-12-07 0 0.176 - - - - 0 0 - 1.557 - - - - 0 - 0.00%
1998-12-04 0 0.176 - - - - 0 0 - 1.557 - - - - 0 - 0.00%
1998-12-03 0 0.176 - 0.176 - - 0 0 - 1.557 - 1.557 - - 0 - 0.00%
1998-12-02 0 0.176 - - - - 0 0 - 1.557 - - - - 0 - 0.00%
1998-12-01 0 0.176 - - - - 0 0 - 1.557 - - - - 0 - 0.00%
1998-11-30 0 0.176 - 0.176 - - 0 0 - 1.557 - 1.557 - - 0 - 0.00%
1998-11-27 0 0.176 0.172 0.190 0.176 0.176 50,000 8,800 0.1760 1.557 1.521 1.680 1.557 1.557 5,654 1.5565 -8.33%
1998-11-26 0 0.192 - 0.192 - - 0 0 - 1.698 - 1.698 - - 0 - 0.00%
1998-11-25 0 0.192 - 0.192 - - 0 0 - 1.698 - 1.698 - - 0 - 0.00%
1998-11-24 0 0.192 - 0.192 - - 0 0 - 1.698 - 1.698 - - 0 - -0.52%
1998-11-23 0 0.193 - 0.193 - - 0 0 - 1.707 - 1.707 - - 0 - -0.52%
1998-11-20 0 0.194 - 0.194 0.195 0.195 50,000 9,750 0.1950 1.716 - 1.716 1.725 1.725 5,654 1.7246 0.52%
1998-11-19 0 0.193 - - - - 25,000 4,825 0.1930 1.707 - - - - 2,827 1.7069 0.00%
1998-11-18 0 0.193 - - - - 0 0 - 1.707 - - - - 0 - 0.00%
1998-11-17 0 0.193 - - - - 0 0 - 1.707 - - - - 0 - 0.00%
1998-11-16 0 0.193 - 0.193 - - 0 0 - 1.707 - 1.707 - - 0 - 0.00%
1998-11-13 0 0.193 - - - - 0 0 - 1.707 - - - - 0 - 0.00%
1998-11-12 0 0.193 - 0.193 - - 0 0 - 1.707 - 1.707 - - 0 - 0.00%
1998-11-11 0 0.193 0.190 0.193 0.192 0.195 305,000 59,205 0.1941 1.707 1.680 1.707 1.698 1.725 34,487 1.7167 -3.50%
1998-11-10 0 0.200 0.200 0.208 - - 0 0 - 1.769 1.769 1.840 - - 0 - 0.00%
1998-11-09 0 0.200 0.195 0.204 0.200 0.204 70,000 14,080 0.2011 1.769 1.725 1.804 1.769 1.804 7,915 1.7789 4.17%
1998-11-06 0 0.192 0.190 - - - 0 0 - 1.698 1.680 - - - 0 - 0.00%
1998-11-05 0 0.192 - 0.207 0.192 0.208 430,000 87,260 0.2029 1.698 - 1.831 1.698 1.840 48,621 1.7947 -7.69%
1998-11-04 0 0.208 0.208 0.216 0.205 0.208 310,000 64,300 0.2074 1.840 1.840 1.910 1.813 1.840 35,052 1.8344 4.00%
1998-11-03 0 0.200 0.191 0.204 0.188 0.204 568,000 112,600 0.1982 1.769 1.689 1.804 1.663 1.804 64,225 1.7532 7.53%
1998-11-02 0 0.186 0.180 - 0.186 0.186 200,000 37,200 0.1860 1.645 1.592 - 1.645 1.645 22,614 1.6450 2.20%
1998-10-30 0 0.182 0.174 0.182 0.172 0.182 90,808 16,319 0.1797 1.610 1.539 1.610 1.521 1.610 10,268 1.5893 7.06%
1998-10-29 0 0.170 0.165 - - - 0 0 - 1.503 1.459 - - - 0 - 0.00%
1998-10-27 0 0.170 0.170 0.173 0.169 0.169 100,000 16,900 0.1690 1.503 1.503 1.530 1.495 1.495 11,307 1.4946 0.59%
1998-10-26 0 0.169 - - - - 0 0 - 1.495 - - - - 0 - 0.00%
1998-10-23 0 0.169 0.165 0.169 - - 0 0 - 1.495 1.459 1.495 - - 0 - -0.59%
1998-10-22 0 0.170 0.166 0.172 0.170 0.174 335,000 57,950 0.1730 1.503 1.468 1.521 1.503 1.539 37,879 1.5299 0.00%
1998-10-21 0 0.170 0.170 0.180 0.170 0.173 135,000 23,250 0.1722 1.503 1.503 1.592 1.503 1.530 15,265 1.5231 -1.16%
1998-10-20 0 0.172 0.172 0.181 0.170 0.173 210,000 36,150 0.1721 1.521 1.521 1.601 1.503 1.530 23,745 1.5224 1.78%
1998-10-19 0 0.169 0.167 0.172 0.154 0.169 915,000 146,675 0.1603 1.495 1.477 1.521 1.362 1.495 103,461 1.4177 9.74%
1998-10-16 0 0.154 0.148 0.154 0.146 0.155 1,059,000 158,270 0.1495 1.362 1.309 1.362 1.291 1.371 119,743 1.3217 5.48%
1998-10-15 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1998-10-14 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1998-10-13 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1998-10-12 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1998-10-09 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1998-10-08 0 0.146 - 0.146 - - 0 0 - 1.291 - 1.291 - - 0 - 0.00%
1998-10-07 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1998-10-05 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1998-09-30 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1998-09-29 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1998-09-28 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1998-09-25 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1998-09-24 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1998-09-23 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1998-09-22 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1998-09-21 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1998-09-18 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1998-09-17 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1998-09-16 0 0.146 - 0.150 - - 0 0 - 1.291 - 1.327 - - 0 - 0.00%
1998-09-15 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1998-09-14 0 0.146 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
1998-09-11 0 0.146 - - 0.146 0.150 200,000 29,600 0.1480 1.291 - - 1.291 1.327 22,614 1.3089 -8.75%
1998-09-10 0 0.160 - 0.160 - - 0 0 - 1.415 - 1.415 - - 0 - 0.00%
1998-09-09 0 0.160 - - - - 0 0 - 1.415 - - - - 0 - 0.00%
1998-09-08 0 0.160 0.160 - 0.155 0.155 20,000 3,100 0.1550 1.415 1.415 - 1.371 1.371 2,261 1.3708 6.67%
1998-09-07 0 0.150 - - - - 0 0 - 1.327 - - - - 0 - 0.00%
1998-09-04 0 0.150 0.146 - - - 0 0 - 1.327 1.291 - - - 0 - 0.00%
1998-09-03 0 0.150 0.146 - - - 0 0 - 1.327 1.291 - - - 0 - 0.00%
1998-09-02 0 0.150 - - - - 0 0 - 1.327 - - - - 0 - 0.00%
1998-09-01 0 0.150 - 0.150 0.150 0.150 250,000 37,500 0.1500 1.327 - 1.327 1.327 1.327 28,268 1.3266 0.00%
1998-08-31 0 0.150 - 0.153 0.150 0.150 60,000 9,000 0.1500 1.327 - 1.353 1.327 1.327 6,784 1.3266 -3.23%
1998-08-28 0 0.155 - 0.155 - - 0 0 - 1.371 - 1.371 - - 0 - -1.90%
1998-08-27 0 0.158 - 0.158 - - 0 0 - 1.397 - 1.397 - - 0 - -1.25%
1998-08-26 0 0.160 - 0.160 - - 0 0 - 1.415 - 1.415 - - 0 - 0.00%
1998-08-25 0 0.160 - 0.160 - - 0 0 - 1.415 - 1.415 - - 0 - 0.00%
1998-08-24 0 0.160 - 0.160 - - 0 0 - 1.415 - 1.415 - - 0 - -0.62%
1998-08-21 0 0.161 - 0.161 - - 0 0 - 1.424 - 1.424 - - 0 - 0.00%
1998-08-20 0 0.161 - 0.164 0.161 0.161 50,000 8,050 0.1610 1.424 - 1.450 1.424 1.424 5,654 1.4239 0.00%
1998-08-19 0 0.161 0.161 0.165 - - 0 0 - 1.424 1.424 1.459 - - 0 - 0.00%
1998-08-18 0 0.161 - 0.165 0.161 0.161 60,000 9,660 0.1610 1.424 - 1.459 1.424 1.424 6,784 1.4239 -2.42%
1998-08-14 0 0.165 - 0.165 - - 0 0 - 1.459 - 1.459 - - 0 - 0.00%
1998-08-13 0 0.165 - - - - 0 0 - 1.459 - - - - 0 - 0.00%
1998-08-12 0 0.165 - 0.167 - - 120,000 19,800 0.1650 1.459 - 1.477 - - 13,569 1.4592 0.00%
1998-08-11 0 0.165 - 0.165 - - 0 0 - 1.459 - 1.459 - - 0 - 0.00%
1998-08-10 0 0.165 - - - - 0 0 - 1.459 - - - - 0 - 0.00%
1998-08-07 0 0.165 0.161 - - - 0 0 - 1.459 1.424 - - - 0 - 0.00%
1998-08-06 0 0.165 0.165 - 0.165 0.165 10,000 1,650 0.1650 1.459 1.459 - 1.459 1.459 1,131 1.4592 0.00%
1998-08-05 0 0.165 0.165 - - - 0 0 - 1.459 1.459 - - - 0 - 0.00%
1998-08-04 0 0.165 0.165 0.169 0.165 0.165 50,000 8,250 0.1650 1.459 1.459 1.495 1.459 1.459 5,654 1.4592 -2.37%
1998-08-03 0 0.169 0.165 0.169 - - 0 0 - 1.495 1.459 1.495 - - 0 - 0.00%
1998-07-31 0 0.169 - - - - 0 0 - 1.495 - - - - 0 - 0.00%
1998-07-30 0 0.169 - - - - 0 0 - 1.495 - - - - 0 - 0.00%
1998-07-29 0 0.169 0.165 0.173 0.169 0.169 100,000 16,900 0.1690 1.495 1.459 1.530 1.495 1.495 11,307 1.4946 0.00%
1998-07-28 0 0.169 0.168 - - - 0 0 - 1.495 1.486 - - - 0 - 0.00%
1998-07-27 0 0.169 0.169 0.175 0.169 0.170 120,000 20,380 0.1698 1.495 1.495 1.548 1.495 1.503 13,569 1.5020 -3.43%
1998-07-24 0 0.175 0.171 - 0.175 0.175 150,000 26,250 0.1750 1.548 1.512 - 1.548 1.548 16,961 1.5477 -0.57%
1998-07-23 0 0.176 0.175 0.180 0.174 0.176 100,000 17,460 0.1746 1.557 1.548 1.592 1.539 1.557 11,307 1.5441 -1.12%
1998-07-22 0 0.178 - 0.180 0.178 0.178 100,000 17,800 0.1780 1.574 - 1.592 1.574 1.574 11,307 1.5742 -0.56%
1998-07-21 0 0.179 - 0.182 - - 0 0 - 1.583 - 1.610 - - 0 - 0.00%
1998-07-20 0 0.179 - 0.180 0.179 0.179 50,000 8,950 0.1790 1.583 - 1.592 1.583 1.583 5,654 1.5831 -1.10%
1998-07-17 0 0.181 0.181 0.190 0.181 0.181 70,000 12,670 0.1810 1.601 1.601 1.680 1.601 1.601 7,915 1.6008 -4.23%
1998-07-16 0 0.189 0.185 0.189 - - 0 0 - 1.672 1.636 1.672 - - 0 - 0.00%
1998-07-15 0 0.189 - - - - 0 0 - 1.672 - - - - 0 - 0.00%
1998-07-14 0 0.189 - - 0.189 0.189 9,000 1,701 0.1890 1.672 - - 1.672 1.672 1,018 1.6715 0.00%
1998-07-13 0 0.189 - 0.189 0.189 0.189 120,000 22,680 0.1890 1.672 - 1.672 1.672 1.672 13,569 1.6715 -0.53%
1998-07-10 0 0.190 - 0.190 0.190 0.190 100,000 19,000 0.1900 1.680 - 1.680 1.680 1.680 11,307 1.6803 0.00%
1998-07-09 0 0.190 0.190 0.200 0.190 0.190 40,000 7,600 0.1900 1.680 1.680 1.769 1.680 1.680 4,523 1.6803 -4.04%
1998-07-08 0 0.198 - 0.200 0.198 0.198 92,000 18,216 0.1980 1.751 - 1.769 1.751 1.751 10,403 1.7511 -1.00%
1998-07-07 0 0.200 - 0.200 0.198 0.200 450,000 89,200 0.1982 1.769 - 1.769 1.751 1.769 50,882 1.7531 1.01%
1998-07-06 0 0.198 0.198 0.200 0.198 0.200 550,000 109,700 0.1995 1.751 1.751 1.769 1.751 1.769 62,190 1.7640 -1.00%
1998-07-03 0 0.200 0.196 0.204 0.196 0.200 150,000 29,800 0.1987 1.769 1.733 1.804 1.733 1.769 16,961 1.7570 0.00%
1998-07-02 0 0.200 0.200 - - - 0 0 - 1.769 1.769 - - - 0 - 0.00%
1998-06-30 0 0.200 - - - - 0 0 - 1.769 - - - - 0 - 0.00%
1998-06-29 0 0.200 - - 0.200 0.200 262,000 52,400 0.2000 1.769 - - 1.769 1.769 29,625 1.7688 0.00%
1998-06-26 0 0.200 - 0.200 - - 0 0 - 1.769 - 1.769 - - 0 - 0.00%
1998-06-25 0 0.200 0.197 0.205 0.200 0.200 100,000 20,000 0.2000 1.769 1.742 1.813 1.769 1.769 11,307 1.7688 -2.44%
1998-06-24 0 0.205 0.196 0.205 0.200 0.205 130,000 26,150 0.2012 1.813 1.733 1.813 1.769 1.813 14,699 1.7790 2.50%
1998-06-23 0 0.200 0.193 0.204 0.197 0.200 170,000 33,700 0.1982 1.769 1.707 1.804 1.742 1.769 19,222 1.7532 4.17%
1998-06-22 0 0.192 0.192 - - - 0 0 - 1.698 1.698 - - - 0 - 0.52%
1998-06-19 0 0.191 0.191 - 0.191 0.195 160,000 30,760 0.1923 1.689 1.689 - 1.689 1.725 18,092 1.7002 -2.05%
1998-06-18 0 0.195 0.195 - 0.190 0.190 50,000 9,500 0.1900 1.725 1.725 - 1.680 1.680 5,654 1.6803 1.56%
1998-06-17 0 0.192 0.192 - 0.189 0.189 740,000 139,860 0.1890 1.698 1.698 - 1.672 1.672 83,673 1.6715 1.59%
1998-06-16 0 0.189 0.189 0.194 0.189 0.190 248,000 46,922 0.1892 1.672 1.672 1.716 1.672 1.680 28,042 1.6733 -2.07%
1998-06-15 0 0.193 0.190 - - - 0 0 - 1.707 1.680 - - - 0 - 0.00%
1998-06-12 0 0.193 0.193 0.199 0.190 0.196 700,000 134,250 0.1918 1.707 1.707 1.760 1.680 1.733 79,150 1.6961 -1.53%
1998-06-11 0 0.196 0.198 0.200 0.194 0.196 450,000 87,400 0.1942 1.733 1.751 1.769 1.716 1.733 50,882 1.7177 -1.01%
1998-06-10 0 0.198 0.198 - 0.190 0.199 301,000 59,328 0.1971 1.751 1.751 - 1.680 1.760 34,035 1.7432 -2.94%
1998-06-09 0 0.204 0.202 - 0.204 0.204 50,000 10,200 0.2040 1.804 1.786 - 1.804 1.804 5,654 1.8042 -2.86%
1998-06-08 0 0.210 0.204 0.210 0.206 0.210 360,000 74,800 0.2078 1.857 1.804 1.857 1.822 1.857 40,706 1.8376 -13.93%
1998-06-05 0 0.244 - 0.244 - - 0 0 - 2.158 - 2.158 - - 0 - 0.00%
1998-06-04 0 0.244 - 0.244 - - 0 0 - 2.158 - 2.158 - - 0 - -0.41%
1998-06-03 0 0.245 - 0.245 - - 0 0 - 2.167 - 2.167 - - 0 - -0.81%
1998-06-02 0 0.247 - 0.247 - - 0 0 - 2.184 - 2.184 - - 0 - 0.00%
1998-06-01 0 0.247 - 0.248 0.247 0.247 500,000 123,500 0.2470 2.184 - 2.193 2.184 2.184 56,536 2.1844 -1.20%
1998-05-29 0 0.250 0.220 0.250 0.250 0.250 20,000 5,000 0.2500 2.211 1.946 2.211 2.211 2.211 2,261 2.2110 0.00%
1998-05-28 0 0.250 - 0.250 0.250 0.250 10,000 2,500 0.2500 2.211 - 2.211 2.211 2.211 1,131 2.2110 0.00%
1998-05-27 0 0.250 - 0.250 - - 0 0 - 2.211 - 2.211 - - 0 - 0.00%
1998-05-26 0 0.250 - 0.250 - - 0 0 - 2.211 - 2.211 - - 0 - 0.00%
1998-05-25 0 0.250 - 0.255 - - 0 0 - 2.211 - 2.255 - - 0 - 0.00%
1998-05-22 0 0.250 - 0.250 - - 0 0 - 2.211 - 2.211 - - 0 - -1.96%
1998-05-21 0 0.255 - 0.265 - - 0 0 - 2.255 - 2.344 - - 0 - 0.00%
1998-05-20 0 0.255 - 0.255 - - 70,000 17,850 0.2550 2.255 - 2.255 - - 7,915 2.2552 0.00%
1998-05-19 0 0.255 0.247 0.265 0.255 0.255 100,000 25,500 0.2550 2.255 2.184 2.344 2.255 2.255 11,307 2.2552 0.00%
1998-05-18 0 0.255 - 0.265 - - 0 0 - 2.255 - 2.344 - - 0 - 0.00%
1998-05-15 0 0.255 0.255 0.270 0.250 0.250 220,000 55,000 0.2500 2.255 2.255 2.388 2.211 2.211 24,876 2.2110 -3.77%
1998-05-14 0 0.265 0.260 0.280 0.255 0.280 244,000 64,270 0.2634 2.344 2.299 2.476 2.255 2.476 27,590 2.3295 -8.62%
1998-05-13 0 0.290 - 0.290 - - 2,050 594 0.2898 2.565 - 2.565 - - 232 2.5626 0.00%
1998-05-12 0 0.290 - 0.290 - - 0 0 - 2.565 - 2.565 - - 0 - 0.00%
1998-05-11 0 0.290 - 0.290 0.270 0.270 100,000 27,000 0.2700 2.565 - 2.565 2.388 2.388 11,307 2.3879 0.00%
1998-05-08 0 0.290 0.270 0.295 0.290 0.295 130,000 37,850 0.2912 2.565 2.388 2.609 2.565 2.609 14,699 2.5749 -1.69%
1998-05-07 0 0.295 0.275 0.295 - - 0 0 - 2.609 2.432 2.609 - - 0 - 0.00%
1998-05-06 0 0.295 - 0.300 - - 0 0 - 2.609 - 2.653 - - 0 - 0.00%
1998-05-05 0 0.295 0.295 0.300 0.295 0.295 16,000 4,720 0.2950 2.609 2.609 2.653 2.609 2.609 1,809 2.6090 -1.67%
1998-05-04 0 0.300 0.280 0.300 0.300 0.300 250,000 75,000 0.3000 2.653 2.476 2.653 2.653 2.653 28,268 2.6532 0.00%
1998-05-01 0 0.300 0.270 0.300 - - 0 0 - 2.653 2.388 2.653 - - 0 - 0.00%
1998-04-30 0 0.300 - 0.300 - - 0 0 - 2.653 - 2.653 - - 0 - 0.00%
1998-04-29 0 0.300 0.300 0.310 0.290 0.290 70,000 20,300 0.2900 2.653 2.653 2.742 2.565 2.565 7,915 2.5647 -3.23%
1998-04-28 0 0.310 - 0.310 - - 0 0 - 2.742 - 2.742 - - 0 - -1.59%
1998-04-27 0 0.315 - 0.315 0.320 0.320 70,000 22,400 0.3200 2.786 - 2.786 2.830 2.830 7,915 2.8301 -1.56%
1998-04-24 0 0.320 0.300 0.320 - - 0 0 - 2.830 2.653 2.830 - - 0 - -4.48%
1998-04-23 0 0.335 0.325 0.335 - - 0 0 - 2.963 2.874 2.963 - - 0 - 0.00%
1998-04-22 0 0.335 0.325 0.340 - - 0 0 - 2.963 2.874 3.007 - - 0 - 0.00%
1998-04-21 0 0.335 0.335 - 0.320 0.340 140,000 46,650 0.3332 2.963 2.963 - 2.830 3.007 15,830 2.9469 -1.47%
1998-04-20 0 0.340 0.325 0.340 0.325 0.340 31,000 10,090 0.3255 3.007 2.874 3.007 2.874 3.007 3,505 2.8786 0.00%
1998-04-17 0 0.340 0.320 0.345 - - 0 0 - 3.007 2.830 3.051 - - 0 - 0.00%
1998-04-16 0 0.340 0.335 0.350 - - 0 0 - 3.007 2.963 3.095 - - 0 - 0.00%
1998-04-15 0 0.340 0.335 0.355 0.340 0.340 330,000 112,200 0.3400 3.007 2.963 3.140 3.007 3.007 37,314 3.0069 -2.86%
1998-04-14 0 0.350 - - - - 0 0 - 3.095 - - - - 0 - 0.00%
1998-04-09 0 0.350 0.350 0.370 0.350 0.350 20,000 7,000 0.3500 3.095 3.095 3.272 3.095 3.095 2,261 3.0954 6.06%
1998-04-08 0 0.330 0.330 0.350 0.330 0.330 20,000 6,600 0.3300 2.918 2.918 3.095 2.918 2.918 2,261 2.9185 0.00%
1998-04-07 0 0.330 0.330 0.360 0.330 0.335 261,000 86,580 0.3317 2.918 2.918 3.184 2.918 2.963 29,512 2.9337 -5.71%
1998-04-03 0 0.350 0.350 0.360 0.340 0.355 350,000 121,530 0.3472 3.095 3.095 3.184 3.007 3.140 39,575 3.0709 -2.78%
1998-04-02 0 0.360 0.345 0.360 0.360 0.360 50,000 18,000 0.3600 3.184 3.051 3.184 3.184 3.184 5,654 3.1838 -1.37%
1998-04-01 0 0.365 0.350 0.365 0.375 0.375 20,000 7,500 0.3750 3.228 3.095 3.228 3.316 3.316 2,261 3.3165 1.39%
1998-03-31 0 0.360 0.355 0.370 0.350 0.360 290,000 102,500 0.3534 3.184 3.140 3.272 3.095 3.184 32,791 3.1259 1.41%
1998-03-30 0 0.355 0.355 0.360 0.350 0.355 100,000 35,250 0.3525 3.140 3.140 3.184 3.095 3.140 11,307 3.1175 -1.39%
1998-03-27 0 0.360 0.355 0.365 0.350 0.365 230,000 82,300 0.3578 3.184 3.140 3.228 3.095 3.228 26,007 3.1646 -2.70%
1998-03-26 0 0.370 0.365 0.370 0.365 0.380 780,000 288,900 0.3704 3.272 3.228 3.272 3.228 3.361 88,196 3.2757 1.37%
1998-03-25 0 0.365 0.365 0.375 0.360 0.385 1,974,000 738,110 0.3739 3.228 3.228 3.316 3.184 3.405 223,204 3.3069 1.39%
1998-03-24 0 0.360 0.355 0.360 0.360 0.360 310,000 111,600 0.3600 3.184 3.140 3.184 3.184 3.184 35,052 3.1838 0.00%
1998-03-23 0 0.360 0.360 0.365 0.355 0.370 532,000 192,690 0.3622 3.184 3.184 3.228 3.140 3.272 60,154 3.2033 -1.37%
1998-03-20 0 0.365 0.360 0.370 0.350 0.370 849,000 305,450 0.3598 3.228 3.184 3.272 3.095 3.272 95,998 3.1818 -1.35%
1998-03-19 0 0.370 0.365 - 0.335 0.370 301,000 107,110 0.3558 3.272 3.228 - 2.963 3.272 34,035 3.1471 0.00%
1998-03-18 0 0.370 - 0.370 - - 0 0 - 3.272 - 3.272 - - 0 - 0.00%
1998-03-17 0 0.370 - 0.370 - - 0 0 - 3.272 - 3.272 - - 0 - 0.00%
1998-03-16 0 0.370 0.345 0.370 0.365 0.370 21,000 7,670 0.3652 3.272 3.051 3.272 3.228 3.272 2,375 3.2301 1.37%
1998-03-13 0 0.365 0.360 0.370 - - 0 0 - 3.228 3.184 3.272 - - 0 - 0.00%
1998-03-12 0 0.365 - - - - 0 0 - 3.228 - - - - 0 - 0.00%
1998-03-11 0 0.365 0.350 0.370 0.365 0.365 27,000 9,855 0.3650 3.228 3.095 3.272 3.228 3.228 3,053 3.2280 1.39%
1998-03-10 0 0.360 - - - - 0 0 - 3.184 - - - - 0 - 0.00%
1998-03-09 0 0.360 0.360 - 0.360 0.360 130,001 46,800 0.3600 3.184 3.184 - 3.184 3.184 14,699 3.1838 -1.37%
1998-03-06 0 0.365 0.350 0.365 0.365 0.365 50,000 18,250 0.3650 3.228 3.095 3.228 3.228 3.228 5,654 3.2280 0.00%
1998-03-05 0 0.365 0.360 0.365 0.365 0.370 741,000 271,670 0.3666 3.228 3.184 3.228 3.228 3.272 83,786 3.2424 -2.67%
1998-03-04 0 0.375 0.375 0.385 0.375 0.380 380,000 143,300 0.3771 3.316 3.316 3.405 3.316 3.361 42,967 3.3351 -3.85%
1998-03-03 0 0.390 0.380 0.400 - - 0 0 - 3.449 3.361 3.538 - - 0 - 0.00%
1998-03-02 0 0.390 0.385 0.390 0.390 0.400 167,000 65,630 0.3930 3.449 3.405 3.449 3.449 3.538 18,883 3.4756 -2.50%
1998-02-27 0 0.400 0.395 0.410 0.380 0.400 700,000 277,400 0.3963 3.538 3.493 3.626 3.361 3.538 79,150 3.5047 5.26%
1998-02-26 0 0.380 0.380 0.400 0.380 0.400 727,000 287,725 0.3958 3.361 3.361 3.538 3.361 3.538 82,203 3.5002 -2.56%
1998-02-25 0 0.390 0.385 0.390 0.370 0.390 894,000 338,360 0.3785 3.449 3.405 3.449 3.272 3.449 101,086 3.3472 5.41%
1998-02-24 0 0.370 0.370 0.380 0.350 0.380 532,000 192,040 0.3610 3.272 3.272 3.361 3.095 3.361 60,154 3.1925 2.78%
1998-02-23 0 0.360 0.350 0.365 0.350 0.360 160,000 57,100 0.3569 3.184 3.095 3.228 3.095 3.184 18,092 3.1562 2.86%
1998-02-20 0 0.350 0.345 0.360 0.330 0.350 240,000 83,350 0.3473 3.095 3.051 3.184 2.918 3.095 27,137 3.0714 0.00%
1998-02-19 0 0.350 0.345 0.360 - - 0 0 - 3.095 3.051 3.184 - - 0 - 0.00%
1998-02-18 0 0.350 0.350 0.365 0.340 0.355 210,000 73,900 0.3519 3.095 3.095 3.228 3.007 3.140 23,745 3.1122 -1.41%
1998-02-17 0 0.355 0.345 0.355 0.355 0.355 50,000 17,750 0.3550 3.140 3.051 3.140 3.140 3.140 5,654 3.1396 1.43%
1998-02-16 0 0.350 0.330 0.350 - - 0 0 - 3.095 2.918 3.095 - - 0 - -1.41%
1998-02-13 0 0.355 - - - - 0 0 - 3.140 - - - - 0 - 0.00%
1998-02-12 0 0.355 0.355 0.370 0.350 0.355 245,000 85,800 0.3502 3.140 3.140 3.272 3.095 3.140 27,703 3.0972 -1.39%
1998-02-11 0 0.360 0.360 0.380 0.360 0.365 286,000 103,610 0.3623 3.184 3.184 3.361 3.184 3.228 32,339 3.2039 0.00%
1998-02-10 0 0.360 0.345 0.360 - - 0 0 - 3.184 3.051 3.184 - - 0 - -1.37%
1998-02-09 0 0.365 0.360 0.365 0.340 0.365 630,000 224,450 0.3563 3.228 3.184 3.228 3.007 3.228 71,235 3.1508 4.29%
1998-02-06 0 0.350 0.350 0.370 0.340 0.350 450,000 156,300 0.3473 3.095 3.095 3.272 3.007 3.095 50,882 3.0718 6.06%
1998-02-05 0 0.330 0.330 - 0.290 0.330 493,000 157,820 0.3201 2.918 2.918 - 2.565 2.918 55,744 2.8311 6.45%
1998-02-04 0 0.310 0.305 0.310 0.290 0.310 468,000 143,120 0.3058 2.742 2.697 2.742 2.565 2.742 52,918 2.7046 21.57%
1998-02-03 0 0.255 0.255 - - - 0 0 - 2.255 2.255 - - - 0 - 4.08%
1998-02-02 0 0.245 0.245 - 0.227 0.241 124,000 29,434 0.2374 2.167 2.167 - 2.008 2.131 14,021 2.0993 7.93%
1998-01-27 0 0.227 0.220 - - - 0 0 - 2.008 1.946 - - - 0 - 0.00%
1998-01-26 0 0.227 0.227 - - - 0 0 - 2.008 2.008 - - - 0 - 3.18%
1998-01-23 0 0.220 0.216 - 0.210 0.220 121,000 26,410 0.2183 1.946 1.910 - 1.857 1.946 13,682 1.9303 -10.57%
1998-01-22 0 0.246 0.210 - - - 0 0 - 2.176 1.857 - - - 0 - 0.00%
1998-01-21 0 0.246 0.221 0.255 0.246 0.250 230,000 57,300 0.2491 2.176 1.955 2.255 2.176 2.211 26,007 2.2033 -5.38%
1998-01-20 0 0.260 0.260 - 0.260 0.260 50,000 13,000 0.2600 2.299 2.299 - 2.299 2.299 5,654 2.2994 8.33%
1998-01-19 0 0.240 0.239 - 0.235 0.240 110,000 26,350 0.2395 2.123 2.114 - 2.078 2.123 12,438 2.1185 2.13%
1998-01-16 0 0.235 0.235 0.250 0.210 0.230 407,000 89,710 0.2204 2.078 2.078 2.211 1.857 2.034 46,020 1.9494 -6.00%
1998-01-15 0 0.250 - 0.250 - - 0 0 - 2.211 - 2.211 - - 0 - 0.00%
1998-01-14 0 0.250 0.246 0.250 0.250 0.250 50,000 12,500 0.2500 2.211 2.176 2.211 2.211 2.211 5,654 2.2110 -9.09%
1998-01-13 0 0.275 0.240 0.285 0.238 0.275 734,000 184,272 0.2511 2.432 2.123 2.521 2.105 2.432 82,995 2.2203 10.00%
1998-01-12 0 0.250 0.246 0.300 0.250 0.305 941,000 251,655 0.2674 2.211 2.176 2.653 2.211 2.697 106,401 2.3652 -23.08%
1998-01-09 0 0.325 0.320 0.335 0.325 0.325 50,000 16,250 0.3250 2.874 2.830 2.963 2.874 2.874 5,654 2.8743 -4.41%
1998-01-08 0 0.340 0.335 0.340 0.340 0.350 200,000 69,000 0.3450 3.007 2.963 3.007 3.007 3.095 22,614 3.0512 -5.56%
1998-01-07 0 0.360 0.360 - 0.350 0.355 60,000 21,200 0.3533 3.184 3.184 - 3.095 3.140 6,784 3.1249 -1.37%
1998-01-06 0 0.365 0.365 0.380 0.355 0.360 250,000 89,750 0.3590 3.228 3.228 3.361 3.140 3.184 28,268 3.1750 -2.67%
1998-01-05 0 0.375 0.365 - 0.375 0.375 20,000 7,500 0.3750 3.316 3.228 - 3.316 3.316 2,261 3.3165 -2.60%
1998-01-02 0 0.385 0.380 - - - 0 0 - 3.405 3.361 - - - 0 - 0.00%
1997-12-31 0 0.385 0.385 - 0.385 0.390 490,000 190,150 0.3881 3.405 3.405 - 3.405 3.449 55,405 3.4320 -1.28%
1997-12-30 0 0.390 - - 0.390 0.390 100,000 39,000 0.3900 3.449 - - 3.449 3.449 11,307 3.4491 2.63%
1997-12-29 0 0.380 0.380 0.400 0.380 0.380 2,000 760 0.3800 3.361 3.361 3.538 3.361 3.361 226 3.3607 -5.00%
1997-12-24 0 0.400 - 0.400 0.400 0.400 22,000 8,800 0.4000 3.538 - 3.538 3.538 3.538 2,488 3.5376 0.00%
1997-12-23 0 0.400 - 0.400 - - 0 0 - 3.538 - 3.538 - - 0 - 0.00%
1997-12-22 0 0.400 0.385 0.410 0.400 0.400 240,000 96,000 0.4000 3.538 3.405 3.626 3.538 3.538 27,137 3.5376 0.00%
1997-12-19 0 0.400 0.400 0.425 0.390 0.400 438,000 174,820 0.3991 3.538 3.538 3.759 3.449 3.538 49,526 3.5299 -1.23%
1997-12-18 0 0.405 0.400 0.405 0.400 0.415 620,000 250,900 0.4047 3.582 3.538 3.582 3.538 3.670 70,105 3.5789 -6.90%
1997-12-17 0 0.435 0.435 0.450 0.415 0.435 180,000 75,800 0.4211 3.847 3.847 3.980 3.670 3.847 20,353 3.7243 0.00%
1997-12-16 0 0.435 0.425 0.455 - - 0 0 - 3.847 3.759 4.024 - - 0 - 0.00%
1997-12-15 0 0.435 - 0.450 0.435 0.455 100,000 44,500 0.4450 3.847 - 3.980 3.847 4.024 11,307 3.9355 -3.33%
1997-12-12 0 0.450 - 0.450 - - 0 0 - 3.980 - 3.980 - - 0 - -1.10%
1997-12-11 0 0.470 0.450 0.470 0.450 0.470 690,000 315,720 0.4576 4.024 3.853 4.024 3.853 4.024 80,592 3.9175 -2.08%
1997-12-10 0 0.480 - 0.490 0.480 0.480 100,000 48,000 0.4800 4.110 - 4.195 4.110 4.110 11,680 4.1096 0.00%
1997-12-09 0 0.480 0.465 0.485 - - 0 0 - 4.110 3.981 4.152 - - 0 - 0.00%
1997-12-08 0 0.480 0.470 0.480 0.465 0.490 623,000 295,020 0.4735 4.110 4.024 4.110 3.981 4.195 72,766 4.0544 4.35%
1997-12-05 0 0.460 0.460 0.470 0.460 0.465 400,000 184,800 0.4620 3.938 3.938 4.024 3.938 3.981 46,720 3.9555 0.00%
1997-12-04 0 0.460 0.460 0.480 0.460 0.460 80,000 36,800 0.4600 3.938 3.938 4.110 3.938 3.938 9,344 3.9384 1.10%
1997-12-03 0 0.455 0.455 0.460 0.455 0.460 190,000 86,650 0.4561 3.896 3.896 3.938 3.896 3.938 22,192 3.9046 0.00%
1997-12-02 0 0.455 0.445 0.460 0.455 0.465 220,000 100,600 0.4573 3.896 3.810 3.938 3.896 3.981 25,696 3.9150 0.00%
1997-12-01 0 0.455 0.450 0.465 0.440 0.455 300,000 134,750 0.4492 3.896 3.853 3.981 3.767 3.896 35,040 3.8456 1.11%
1997-11-28 0 0.450 0.450 0.460 0.445 0.450 120,000 53,900 0.4492 3.853 3.853 3.938 3.810 3.853 14,016 3.8456 -1.10%
1997-11-27 0 0.455 0.455 0.475 0.450 0.450 20,000 9,000 0.4500 3.896 3.896 4.067 3.853 3.853 2,336 3.8528 -1.09%
1997-11-26 0 0.460 0.460 0.475 0.460 0.465 210,000 97,600 0.4648 3.938 3.938 4.067 3.938 3.981 24,528 3.9791 0.00%
1997-11-25 0 0.460 0.455 0.460 - - 0 0 - 3.938 3.896 3.938 - - 0 - -1.08%
1997-11-24 0 0.465 0.465 0.475 0.465 0.465 90,000 41,850 0.4650 3.981 3.981 4.067 3.981 3.981 10,512 3.9812 -1.06%
1997-11-21 0 0.470 0.470 0.485 0.470 0.480 270,000 127,300 0.4715 4.024 4.024 4.152 4.024 4.110 31,536 4.0367 0.00%
1997-11-20 0 0.470 0.470 0.480 0.470 0.485 230,000 110,200 0.4791 4.024 4.024 4.110 4.024 4.152 26,864 4.1022 1.08%
1997-11-19 0 0.465 0.465 0.475 0.450 0.450 28,000 12,600 0.4500 3.981 3.981 4.067 3.853 3.853 3,270 3.8528 -1.06%
1997-11-18 0 0.470 0.470 0.480 0.470 0.470 510,000 239,700 0.4700 4.024 4.024 4.110 4.024 4.024 59,568 4.0240 -1.05%
1997-11-17 0 0.475 0.470 0.480 0.460 0.475 310,000 144,500 0.4661 4.067 4.024 4.110 3.938 4.067 36,208 3.9908 0.00%
1997-11-14 0 0.475 0.465 0.475 0.465 0.475 350,000 164,950 0.4713 4.067 3.981 4.067 3.981 4.067 40,880 4.0350 3.26%
1997-11-13 0 0.460 0.460 0.480 0.455 0.465 110,000 51,050 0.4641 3.938 3.938 4.110 3.896 3.981 12,848 3.9734 0.00%
1997-11-12 0 0.460 0.460 0.480 0.460 0.470 200,000 93,400 0.4670 3.938 3.938 4.110 3.938 4.024 23,360 3.9983 -4.17%
1997-11-11 0 0.480 0.475 0.490 0.465 0.500 856,560 409,751 0.4784 4.110 4.067 4.195 3.981 4.281 100,046 4.0956 0.00%
1997-11-10 0 0.480 0.470 0.500 0.480 0.520 860,000 428,150 0.4978 4.110 4.024 4.281 4.110 4.452 100,448 4.2624 -5.88%
1997-11-07 0 0.510 0.510 0.520 0.485 0.530 1,231,000 617,260 0.5014 4.366 4.366 4.452 4.152 4.538 143,780 4.2931 -1.92%
1997-11-06 0 0.520 0.510 0.530 0.510 0.520 668,000 343,670 0.5145 4.452 4.366 4.538 4.366 4.452 78,022 4.4048 0.00%
1997-11-05 0 0.520 0.500 0.520 0.500 0.530 480,000 246,500 0.5135 4.452 4.281 4.452 4.281 4.538 56,064 4.3968 0.00%
1997-11-04 0 0.520 0.520 0.540 0.520 0.570 1,245,000 672,740 0.5404 4.452 4.452 4.623 4.452 4.880 145,416 4.6263 -1.89%
1997-11-03 0 0.530 0.520 0.550 0.510 0.540 1,168,000 618,620 0.5296 4.538 4.452 4.709 4.366 4.623 136,422 4.5346 8.16%
1997-10-31 0 0.490 0.470 0.490 0.470 0.490 685,000 329,100 0.4804 4.195 4.024 4.195 4.024 4.195 80,008 4.1134 8.89%
1997-10-30 0 0.450 0.450 0.470 0.450 0.470 220,000 101,400 0.4609 3.853 3.853 4.024 3.853 4.024 25,696 3.9462 -4.26%
1997-10-29 0 0.470 0.470 0.475 0.460 0.470 605,000 282,780 0.4674 4.024 4.024 4.067 3.938 4.024 70,664 4.0018 6.82%
1997-10-28 0 0.440 0.440 0.450 0.430 0.470 2,073,000 928,620 0.4480 3.767 3.767 3.853 3.682 4.024 242,126 3.8353 -10.20%
1997-10-27 0 0.490 0.480 0.500 0.480 0.500 940,000 455,800 0.4849 4.195 4.110 4.281 4.110 4.281 109,792 4.1515 0.00%
1997-10-24 0 0.490 0.490 0.510 0.425 0.500 1,550,000 737,450 0.4758 4.195 4.195 4.366 3.639 4.281 181,039 4.0734 8.89%
1997-10-23 0 0.450 0.450 - 0.435 0.510 3,024,000 1,395,200 0.4614 3.853 3.853 - 3.724 4.366 353,202 3.9501 -18.18%
1997-10-22 0 0.550 0.550 0.560 0.550 0.580 950,000 532,160 0.5602 4.709 4.709 4.795 4.709 4.966 110,960 4.7960 -6.78%
1997-10-21 0 0.590 0.590 0.600 0.590 0.600 902,000 536,380 0.5947 5.051 5.051 5.137 5.051 5.137 105,353 5.0913 -3.28%
1997-10-20 0 0.610 0.600 0.640 0.610 0.650 1,215,000 759,900 0.6254 5.223 5.137 5.479 5.223 5.565 141,912 5.3547 -7.58%
1997-10-17 0 0.660 0.640 0.660 0.660 0.660 40,000 26,400 0.6600 5.651 5.479 5.651 5.651 5.651 4,672 5.6507 4.76%
1997-10-16 0 0.630 0.620 0.640 0.620 0.630 540,000 339,600 0.6289 5.394 5.308 5.479 5.308 5.394 63,072 5.3843 0.00%
1997-10-15 0 0.630 0.620 0.640 0.600 0.660 1,652,000 1,046,350 0.6334 5.394 5.308 5.479 5.137 5.651 192,953 5.4228 -4.55%
1997-10-14 0 0.660 0.660 0.690 0.660 0.690 220,000 151,500 0.6886 5.651 5.651 5.908 5.651 5.908 25,696 5.8959 -8.33%
1997-10-13 0 0.720 0.690 0.720 0.720 0.750 70,000 51,000 0.7286 6.164 5.908 6.164 6.164 6.421 8,176 6.2378 -4.00%
1997-10-09 0 0.750 0.700 0.750 0.710 0.750 2,125,000 1,549,050 0.7290 6.421 5.993 6.421 6.079 6.421 248,199 6.2412 -2.60%
1997-10-08 0 0.770 0.770 0.790 0.770 0.770 160,000 123,200 0.7700 6.592 6.592 6.764 6.592 6.592 18,688 6.5925 0.00%
1997-10-07 0 0.770 0.770 0.800 0.760 0.780 1,240,000 950,700 0.7667 6.592 6.592 6.849 6.507 6.678 144,832 6.5642 -1.28%
1997-10-06 0 0.780 0.760 0.800 0.770 0.790 500,000 389,200 0.7784 6.678 6.507 6.849 6.592 6.764 58,400 6.6644 -3.70%
1997-10-03 0 0.810 0.790 0.810 0.800 0.810 363,000 292,030 0.8045 6.935 6.764 6.935 6.849 6.935 42,398 6.8878 -1.22%
1997-09-30 0 0.820 0.800 0.830 0.790 0.820 30,000 24,300 0.8100 7.021 6.849 7.106 6.764 7.021 3,504 6.9350 0.00%
1997-09-29 0 0.820 0.800 0.820 0.820 0.820 470,000 385,400 0.8200 7.021 6.849 7.021 7.021 7.021 54,896 7.0206 0.00%
1997-09-26 0 0.820 0.810 0.820 0.810 0.820 770,000 626,500 0.8136 7.021 6.935 7.021 6.935 7.021 89,936 6.9661 2.50%
1997-09-25 0 0.800 0.800 0.820 0.790 0.810 930,000 745,100 0.8012 6.849 6.849 7.021 6.764 6.935 108,624 6.8595 0.00%
1997-09-24 0 0.800 0.790 0.800 0.790 0.800 320,000 254,900 0.7966 6.849 6.764 6.849 6.764 6.849 37,376 6.8199 2.56%
1997-09-23 0 0.780 0.780 0.790 0.780 0.810 1,146,000 912,200 0.7960 6.678 6.678 6.764 6.678 6.935 133,852 6.8150 -2.50%
1997-09-22 0 0.800 0.800 0.810 0.800 0.820 582,000 474,000 0.8144 6.849 6.849 6.935 6.849 7.021 67,977 6.9729 -3.61%
1997-09-19 0 0.830 0.820 0.830 0.820 0.850 1,261,000 1,055,940 0.8374 7.106 7.021 7.106 7.021 7.277 147,284 7.1694 -1.19%
1997-09-18 0 0.840 0.840 0.870 0.820 0.850 2,020,000 1,690,900 0.8371 7.192 7.192 7.449 7.021 7.277 235,935 7.1668 -2.33%
1997-09-16 0 0.860 0.850 0.860 0.850 0.860 1,094,000 930,400 0.8505 7.363 7.277 7.363 7.277 7.363 127,779 7.2813 0.00%
1997-09-15 0 0.860 0.850 0.860 0.850 0.870 1,080,000 931,930 0.8629 7.363 7.277 7.363 7.277 7.449 126,144 7.3879 1.18%
1997-09-12 0 0.850 0.850 0.860 0.840 0.860 407,396 345,255 0.8475 7.277 7.277 7.363 7.192 7.363 47,584 7.2557 1.19%
1997-09-11 0 0.840 0.840 0.860 0.840 0.860 980,000 831,160 0.8481 7.192 7.192 7.363 7.192 7.363 114,464 7.2613 -3.45%
1997-09-10 0 0.870 0.860 0.880 0.850 0.880 2,901,000 2,515,230 0.8670 7.449 7.363 7.534 7.277 7.534 338,836 7.4232 1.16%
1997-09-09 0 0.860 0.860 0.870 0.830 0.870 2,674,000 2,271,370 0.8494 7.363 7.363 7.449 7.106 7.449 312,322 7.2725 3.61%
1997-09-08 0 0.830 0.830 0.840 0.830 0.840 710,000 590,900 0.8323 7.106 7.106 7.192 7.106 7.192 82,928 7.1255 2.47%
1997-09-05 0 0.810 0.810 0.820 0.810 0.840 1,471,000 1,206,210 0.8200 6.935 6.935 7.021 6.935 7.192 171,812 7.0205 0.00%
1997-09-04 0 0.810 0.810 0.840 0.810 0.870 2,175,000 1,805,870 0.8303 6.935 6.935 7.192 6.935 7.449 254,039 7.1086 -5.81%
1997-09-03 0 0.860 0.850 0.860 0.840 0.860 3,456,000 2,945,870 0.8524 7.363 7.277 7.363 7.192 7.363 403,659 7.2979 8.86%
1997-09-02 0 0.790 0.790 0.810 0.740 0.860 2,260,000 1,803,700 0.7981 6.764 6.764 6.935 6.336 7.363 263,967 6.8330 -10.23%
1997-09-01 0 0.880 0.880 0.890 0.870 0.910 4,300,000 3,834,700 0.8918 7.534 7.534 7.620 7.449 7.791 502,238 7.6352 -1.12%
1997-08-29 0 0.890 0.890 0.910 0.890 0.910 1,190,000 1,072,600 0.9013 7.620 7.620 7.791 7.620 7.791 138,992 7.7170 -3.26%
1997-08-28 0 0.920 0.910 0.920 0.910 1.000 5,134,000 4,776,470 0.9304 7.877 7.791 7.877 7.791 8.562 599,649 7.9654 2.22%
1997-08-27 0 0.900 0.900 0.910 0.870 0.970 10,300,000 9,437,140 0.9162 7.706 7.706 7.791 7.449 8.305 1,203,036 7.8444 3.45%
1997-08-26 0 0.870 0.860 0.870 0.860 0.880 3,323,000 2,893,010 0.8706 7.449 7.363 7.449 7.363 7.534 388,125 7.4538 0.00%
1997-08-25 0 0.870 0.870 0.880 0.850 0.880 2,041,000 1,786,580 0.8753 7.449 7.449 7.534 7.277 7.534 238,388 7.4944 2.35%
1997-08-22 0 0.850 0.850 0.860 0.840 0.880 2,790,000 2,397,400 0.8593 7.277 7.277 7.363 7.192 7.534 325,871 7.3569 1.19%
1997-08-21 0 0.840 0.840 0.850 0.840 0.920 2,270,000 1,963,800 0.8651 7.192 7.192 7.277 7.192 7.877 265,135 7.4068 -7.69%
1997-08-20 0 0.910 0.870 0.910 0.850 0.910 2,346,000 2,071,280 0.8829 7.791 7.449 7.791 7.277 7.791 274,012 7.5591 8.33%
1997-08-19 0 0.840 0.830 0.850 0.810 0.880 2,448,000 2,074,940 0.8476 7.192 7.106 7.277 6.935 7.534 285,925 7.2569 -5.62%
1997-08-15 0 0.890 0.890 0.900 0.890 0.910 2,970,000 2,654,800 0.8939 7.620 7.620 7.706 7.620 7.791 346,895 7.6530 -2.20%
1997-08-14 0 0.910 0.900 0.910 0.900 0.930 3,240,000 2,956,000 0.9123 7.791 7.706 7.791 7.706 7.962 378,431 7.8112 1.11%
1997-08-13 0 0.900 0.890 0.910 0.870 0.910 3,793,000 3,389,880 0.8937 7.706 7.620 7.791 7.449 7.791 443,021 7.6517 -1.10%
1997-08-12 0 0.910 0.900 0.920 0.900 0.940 5,401,000 4,925,140 0.9119 7.791 7.706 7.877 7.706 8.048 630,835 7.8073 0.00%
1997-08-11 0 0.910 0.900 0.920 0.890 0.950 5,119,000 4,628,160 0.9041 7.791 7.706 7.877 7.620 8.134 597,897 7.7407 -2.15%
1997-08-08 0 0.930 0.920 0.930 0.880 1.100 17,856,000 17,026,160 0.9535 7.962 7.877 7.962 7.534 9.418 2,085,574 8.1638 -16.22%
1997-08-07 1 1.110 - - - - 0 0 - 9.503 - - - - 0 - 0.00%
1997-08-06 1 1.110 - - - - 0 0 - 9.503 - - - - 0 - 0.00%
1997-08-05 1 1.110 - - - - 0 0 - 9.503 - - - - 0 - 0.00%
1997-08-04 1 1.110 1.110 1.120 0.940 1.150 35,390,000 37,904,120 1.0710 9.503 9.503 9.589 8.048 9.846 4,133,538 9.1699 18.09%
1997-08-01 0 0.940 0.930 0.940 0.880 0.950 13,811,000 12,657,460 0.9165 8.048 7.962 8.048 7.534 8.134 1,613,119 7.8466 8.05%
1997-07-31 0 0.870 0.870 0.880 0.870 0.900 6,019,000 5,300,740 0.8807 7.449 7.449 7.534 7.449 7.706 703,017 7.5400 1.16%
1997-07-30 0 0.860 0.850 0.860 0.840 0.870 2,120,000 1,810,060 0.8538 7.363 7.277 7.363 7.192 7.449 247,615 7.3100 2.38%
1997-07-29 0 0.840 0.840 0.850 0.840 0.880 2,038,000 1,766,940 0.8670 7.192 7.192 7.277 7.192 7.534 238,038 7.4229 -4.55%
1997-07-28 0 0.880 0.880 0.890 0.830 0.910 13,033,000 11,476,570 0.8806 7.534 7.534 7.620 7.106 7.791 1,522,249 7.5392 4.76%
1997-07-25 0 0.840 0.830 0.840 0.820 0.840 431,000 358,620 0.8321 7.192 7.106 7.192 7.021 7.192 50,341 7.1239 1.20%
1997-07-24 0 0.830 0.820 0.830 0.820 0.830 659,000 545,670 0.8280 7.106 7.021 7.106 7.021 7.106 76,971 7.0893 -1.19%
1997-07-23 0 0.840 0.830 0.850 0.830 0.840 288,000 240,720 0.8358 7.192 7.106 7.277 7.106 7.192 33,638 7.1561 0.00%
1997-07-22 0 0.840 0.830 0.850 0.830 0.870 1,200,000 1,011,090 0.8426 7.192 7.106 7.277 7.106 7.449 140,160 7.2139 0.00%
1997-07-21 0 0.840 0.830 0.840 0.830 0.850 2,070,000 1,738,200 0.8397 7.192 7.106 7.192 7.106 7.277 241,775 7.1893 1.20%
1997-07-18 0 0.830 0.830 0.840 0.830 0.860 984,000 827,720 0.8412 7.106 7.106 7.192 7.106 7.363 114,931 7.2019 -2.35%
1997-07-17 0 0.850 0.840 0.860 0.830 0.890 11,847,000 10,249,780 0.8652 7.277 7.192 7.363 7.106 7.620 1,383,725 7.4074 2.41%
1997-07-16 0 0.830 0.830 0.850 0.820 0.860 4,696,000 3,944,450 0.8400 7.106 7.106 7.277 7.021 7.363 548,491 7.1915 1.22%
1997-07-15 0 0.820 0.820 0.830 0.820 0.830 1,179,000 969,320 0.8222 7.021 7.021 7.106 7.021 7.106 137,707 7.0390 0.00%
1997-07-14 0 0.820 0.820 0.840 0.820 0.840 1,630,000 1,358,500 0.8334 7.021 7.021 7.192 7.021 7.192 190,383 7.1356 -2.38%
1997-07-11 0 0.840 0.820 0.840 0.810 0.870 6,597,000 5,587,580 0.8470 7.192 7.021 7.192 6.935 7.449 770,527 7.2516 3.70%
1997-07-10 0 0.810 0.810 0.820 0.780 0.810 938,000 751,910 0.8016 6.935 6.935 7.021 6.678 6.935 109,558 6.8631 2.53%
1997-07-09 0 0.790 0.780 0.820 0.790 0.860 3,293,000 2,697,240 0.8191 6.764 6.678 7.021 6.764 7.363 384,621 7.0127 -1.25%
1997-07-08 0 0.800 0.800 0.810 0.760 0.810 950,000 751,340 0.7909 6.849 6.849 6.935 6.507 6.935 110,960 6.7713 2.56%
1997-07-07 0 0.780 0.780 0.790 0.780 0.820 1,188,000 938,420 0.7899 6.678 6.678 6.764 6.678 7.021 138,758 6.7630 -1.27%
1997-07-04 0 0.790 0.780 0.790 0.780 0.790 1,154,000 908,860 0.7876 6.764 6.678 6.764 6.678 6.764 134,787 6.7429 0.00%
1997-07-03 0 0.790 0.790 0.800 0.780 0.810 1,660,000 1,311,100 0.7898 6.764 6.764 6.849 6.678 6.935 193,887 6.7622 -1.25%
1997-06-27 0 0.800 0.790 0.800 0.800 0.830 2,367,000 1,914,400 0.8088 6.849 6.764 6.849 6.849 7.106 276,465 6.9246 -3.61%
1997-06-26 0 0.830 0.820 0.830 0.820 0.850 2,074,000 1,717,380 0.8281 7.106 7.021 7.106 7.021 7.277 242,242 7.0895 -1.19%
1997-06-25 0 0.840 0.840 0.850 0.840 0.890 1,805,000 1,537,220 0.8516 7.192 7.192 7.277 7.192 7.620 210,823 7.2915 -2.33%
1997-06-24 0 0.860 0.850 0.860 0.850 0.880 2,171,000 1,872,520 0.8625 7.363 7.277 7.363 7.277 7.534 253,572 7.3846 0.00%
1997-06-23 0 0.860 0.860 0.870 0.850 0.890 4,142,275 3,598,338 0.8687 7.363 7.363 7.449 7.277 7.620 483,816 7.4374 0.00%
1997-06-20 0 0.860 0.860 0.870 0.820 1.010 18,579,275 17,337,636 0.9332 7.363 7.363 7.449 7.021 8.647 2,170,052 7.9895 -8.51%
1997-06-19 0 0.940 0.940 0.950 0.800 0.950 20,026,000 17,309,370 0.8643 8.048 8.048 8.134 6.849 8.134 2,339,029 7.4002 18.99%
1997-06-18 0 0.790 0.780 0.790 0.770 0.800 2,222,000 1,737,820 0.7821 6.764 6.678 6.764 6.592 6.849 259,529 6.6961 1.28%
1997-06-17 0 0.780 0.770 0.780 0.760 0.840 7,384,000 5,972,400 0.8088 6.678 6.592 6.678 6.507 7.192 862,448 6.9249 2.63%
1997-06-16 0 0.760 0.730 0.760 0.720 0.760 1,399,000 1,024,970 0.7326 6.507 6.250 6.507 6.164 6.507 163,403 6.2727 4.11%
1997-06-13 0 0.730 0.720 0.730 0.690 0.730 582,000 420,160 0.7219 6.250 6.164 6.250 5.908 6.250 67,977 6.1809 5.80%
1997-06-12 0 0.690 0.690 0.710 0.690 0.730 1,956,000 1,387,900 0.7096 5.908 5.908 6.079 5.908 6.250 228,460 6.0750 -5.48%
1997-06-11 0 0.730 0.730 0.740 0.730 0.750 1,322,000 977,580 0.7395 6.250 6.250 6.336 6.250 6.421 154,409 6.3311 -1.35%
1997-06-10 0 0.740 0.740 0.750 0.740 0.790 344,000 261,060 0.7589 6.336 6.336 6.421 6.336 6.764 40,179 6.4974 -2.63%
1997-06-06 0 0.760 0.750 0.760 0.750 0.770 1,345,000 1,017,350 0.7564 6.507 6.421 6.507 6.421 6.592 157,095 6.4760 -2.56%
1997-06-05 0 0.780 0.760 0.780 0.750 0.780 1,204,000 920,680 0.7647 6.678 6.507 6.678 6.421 6.678 140,627 6.5470 2.63%
1997-06-04 0 0.760 0.760 0.770 0.750 0.770 950,000 724,200 0.7623 6.507 6.507 6.592 6.421 6.592 110,960 6.5267 1.33%
1997-06-03 0 0.750 0.740 0.760 0.740 0.770 1,173,000 880,390 0.7505 6.421 6.336 6.507 6.336 6.592 137,006 6.4259 -1.32%
1997-06-02 0 0.760 0.740 0.760 0.760 0.790 568,000 439,740 0.7742 6.507 6.336 6.507 6.507 6.764 66,342 6.6284 -5.00%
1997-05-30 0 0.800 0.790 0.800 0.780 0.800 916,000 727,340 0.7940 6.849 6.764 6.849 6.678 6.849 106,988 6.7983 0.00%
1997-05-29 0 0.800 0.800 0.810 0.800 0.810 510,000 410,460 0.8048 6.849 6.849 6.935 6.849 6.935 59,568 6.8906 0.00%
1997-05-28 0 0.830 0.820 0.830 0.810 0.840 1,972,000 1,630,700 0.8269 6.849 6.767 6.849 6.684 6.932 238,966 6.8240 0.00%
1997-05-27 0 0.830 0.820 0.830 0.810 0.830 1,628,000 1,329,220 0.8165 6.849 6.767 6.849 6.684 6.849 197,280 6.7377 1.22%
1997-05-26 0 0.820 0.820 0.830 0.820 0.920 1,407,000 1,184,220 0.8417 6.767 6.767 6.849 6.767 7.592 170,500 6.9456 -3.53%
1997-05-23 0 0.850 0.850 0.870 0.770 0.880 3,084,000 2,539,390 0.8234 7.014 7.014 7.179 6.354 7.262 373,718 6.7949 10.39%
1997-05-22 0 0.770 0.760 0.770 0.770 0.780 1,911,000 1,475,820 0.7723 6.354 6.272 6.354 6.354 6.437 231,574 6.3730 -1.28%
1997-05-21 0 0.780 0.780 0.790 0.780 0.800 1,680,000 1,322,700 0.7873 6.437 6.437 6.519 6.437 6.602 203,582 6.4971 -1.27%
1997-05-20 0 0.790 0.790 0.810 0.790 0.820 1,542,000 1,233,490 0.7999 6.519 6.519 6.684 6.519 6.767 186,859 6.6012 -3.66%
1997-05-19 0 0.820 0.810 0.820 0.790 0.820 1,754,000 1,402,020 0.7993 6.767 6.684 6.767 6.519 6.767 212,549 6.5962 2.50%
1997-05-16 0 0.800 0.800 0.810 0.790 0.830 3,842,000 3,090,260 0.8043 6.602 6.602 6.684 6.519 6.849 465,572 6.6376 0.00%
1997-05-15 0 0.800 0.800 0.810 0.780 0.910 6,166,000 5,189,600 0.8416 6.602 6.602 6.684 6.437 7.510 747,193 6.9455 -8.05%
1997-05-14 0 0.870 0.860 0.870 0.840 0.970 13,990,000 12,418,760 0.8877 7.179 7.097 7.179 6.932 8.005 1,695,303 7.3254 -10.31%
1997-05-13 0 0.970 0.970 0.980 0.850 1.020 46,055,000 42,893,110 0.9313 8.005 8.005 8.087 7.014 8.417 5,580,926 7.6857 14.12%
1997-05-12 0 0.850 0.850 0.860 0.710 0.850 17,619,000 13,974,940 0.7932 7.014 7.014 7.097 5.859 7.014 2,135,063 6.5454 19.72%
1997-05-09 0 0.710 0.700 0.710 0.700 0.740 1,213,000 857,270 0.7067 5.859 5.777 5.859 5.777 6.107 146,991 5.8321 0.00%
1997-05-08 0 0.710 0.700 0.720 0.710 0.730 2,020,000 1,442,320 0.7140 5.859 5.777 5.942 5.859 6.024 244,783 5.8922 0.00%
1997-05-07 0 0.710 0.700 0.710 0.690 0.710 2,170,000 1,528,900 0.7046 5.859 5.777 5.859 5.694 5.859 262,960 5.8142 2.90%
1997-05-06 0 0.690 0.690 0.700 0.690 0.710 850,000 592,500 0.6971 5.694 5.694 5.777 5.694 5.859 103,003 5.7523 0.00%
1997-05-05 0 0.690 0.690 0.700 0.690 0.710 1,615,000 1,131,980 0.7009 5.694 5.694 5.777 5.694 5.859 195,705 5.7841 0.00%
1997-05-02 0 0.690 0.680 0.690 0.680 0.690 970,000 664,400 0.6849 5.694 5.612 5.694 5.612 5.694 117,544 5.6523 1.47%
1997-05-01 0 0.680 0.680 0.700 0.680 0.700 805,000 557,960 0.6931 5.612 5.612 5.777 5.612 5.777 97,550 5.7198 -2.86%
1997-04-30 0 0.700 0.690 0.700 0.690 0.710 3,332,000 2,333,360 0.7003 5.777 5.694 5.777 5.694 5.859 403,770 5.7789 1.45%
1997-04-29 0 0.690 0.690 0.700 0.670 0.720 6,057,000 4,210,170 0.6951 5.694 5.694 5.777 5.529 5.942 733,985 5.7360 2.99%
1997-04-28 0 0.670 0.670 0.680 0.670 0.670 515,000 345,050 0.6700 5.529 5.529 5.612 5.529 5.529 62,407 5.5290 -2.90%
1997-04-25 0 0.690 0.680 0.690 0.670 0.690 650,000 447,200 0.6880 5.694 5.612 5.694 5.529 5.694 78,767 5.6775 0.00%
1997-04-24 0 0.690 0.690 0.700 0.690 0.730 4,458,000 3,168,580 0.7108 5.694 5.694 5.777 5.694 6.024 540,219 5.8654 -1.43%
1997-04-23 0 0.700 0.700 0.710 0.640 0.730 5,080,000 3,558,900 0.7006 5.777 5.777 5.859 5.281 6.024 615,592 5.7813 9.38%
1997-04-22 0 0.640 0.640 0.680 0.640 0.700 1,002,000 666,690 0.6654 5.281 5.281 5.612 5.281 5.777 121,422 5.4907 -4.48%
1997-04-21 0 0.670 0.660 0.670 0.670 0.700 1,485,000 1,025,850 0.6908 5.529 5.446 5.529 5.529 5.777 179,952 5.7007 -1.47%
1997-04-18 0 0.680 0.670 0.680 0.680 0.680 657,000 446,760 0.6800 5.612 5.529 5.612 5.612 5.612 79,615 5.6115 -1.45%
1997-04-17 0 0.690 0.680 0.690 0.670 0.690 1,598,000 1,097,400 0.6867 5.694 5.612 5.694 5.529 5.694 193,645 5.6671 1.47%
1997-04-16 0 0.680 0.680 0.690 0.650 0.690 1,117,000 756,330 0.6771 5.612 5.612 5.694 5.364 5.694 135,358 5.5876 1.49%
1997-04-15 0 0.670 0.660 0.670 0.650 0.680 1,499,000 994,540 0.6635 5.529 5.446 5.529 5.364 5.612 181,648 5.4751 -2.90%
1997-04-14 0 0.690 0.680 0.690 0.620 0.700 2,799,800 1,901,156 0.6790 5.694 5.612 5.694 5.116 5.777 339,279 5.6035 11.29%
1997-04-11 0 0.620 0.610 0.630 0.620 0.620 230,000 142,600 0.6200 5.116 5.034 5.199 5.116 5.116 27,871 5.1164 0.00%
1997-04-10 0 0.620 0.620 0.630 0.620 0.640 110,000 69,040 0.6276 5.116 5.116 5.199 5.116 5.281 13,330 5.1794 -3.12%
1997-04-09 0 0.640 0.620 0.640 0.620 0.640 220,520 141,216 0.6404 5.281 5.116 5.281 5.116 5.281 26,723 5.2845 3.23%
1997-04-08 0 0.620 0.600 0.630 0.580 0.620 330,000 199,300 0.6039 5.116 4.951 5.199 4.786 5.116 39,989 4.9838 5.08%
1997-04-07 0 0.590 0.590 0.620 0.590 0.590 75,000 44,250 0.5900 4.869 4.869 5.116 4.869 4.869 9,088 4.8688 -1.67%
1997-04-04 0 0.600 0.600 0.620 0.600 0.620 2,000 1,220 0.6100 4.951 4.951 5.116 4.951 5.116 242 5.0339 1.69%
1997-04-03 0 0.590 0.590 0.600 0.590 0.610 2,162,000 1,303,676 0.6030 4.869 4.869 4.951 4.869 5.034 261,990 4.9760 -4.84%
1997-04-02 0 0.620 0.620 0.640 0.620 0.630 50,000 31,100 0.6220 5.116 5.116 5.281 5.116 5.199 6,059 5.1329 -4.62%
1997-04-01 0 0.650 - 0.650 - - 0 0 - 5.364 - 5.364 - - 0 - 0.00%
1997-03-27 0 0.650 0.630 0.650 0.630 0.660 506,000 326,380 0.6450 5.364 5.199 5.364 5.199 5.446 61,317 5.3228 0.00%
1997-03-26 0 0.650 0.650 0.660 0.650 0.650 190,000 123,500 0.6500 5.364 5.364 5.446 5.364 5.364 23,024 5.3639 1.56%
1997-03-25 0 0.640 0.640 0.650 0.620 0.640 614,000 391,750 0.6380 5.281 5.281 5.364 5.116 5.281 74,404 5.2652 1.59%
1997-03-24 0 0.630 0.630 0.650 0.630 0.630 2,000 1,260 0.6300 5.199 5.199 5.364 5.199 5.199 242 5.1989 0.00%
1997-03-21 0 0.630 0.620 0.640 0.620 0.640 687,000 432,590 0.6297 5.199 5.116 5.281 5.116 5.281 83,250 5.1963 -3.08%
1997-03-20 0 0.650 0.650 0.660 0.650 0.660 1,060,000 692,600 0.6534 5.364 5.364 5.446 5.364 5.446 128,450 5.3920 0.00%
1997-03-19 0 0.650 0.640 0.650 0.640 0.660 330,000 214,500 0.6500 5.364 5.281 5.364 5.281 5.446 39,989 5.3639 -1.52%
1997-03-18 0 0.660 0.640 0.660 0.640 0.660 150,000 98,000 0.6533 5.446 5.281 5.446 5.281 5.446 18,177 5.3914 1.54%
1997-03-17 0 0.650 0.650 0.660 0.640 0.660 210,000 135,800 0.6467 5.364 5.364 5.446 5.281 5.446 25,448 5.3364 1.56%
1997-03-14 0 0.640 0.640 0.660 0.630 0.640 240,000 153,200 0.6383 5.281 5.281 5.446 5.199 5.281 29,083 5.2677 -3.03%
1997-03-13 0 0.660 0.660 0.670 0.660 0.680 1,077,000 716,120 0.6649 5.446 5.446 5.529 5.446 5.612 130,510 5.4871 0.00%
1997-03-12 0 0.660 0.650 0.660 0.650 0.660 1,330,000 867,550 0.6523 5.446 5.364 5.446 5.364 5.446 161,169 5.3829 0.00%
1997-03-11 0 0.660 0.650 0.660 0.650 0.660 688,000 451,280 0.6559 5.446 5.364 5.446 5.364 5.446 83,372 5.4129 0.00%
1997-03-10 0 0.660 0.650 0.660 0.650 0.670 640,000 423,200 0.6613 5.446 5.364 5.446 5.364 5.529 77,555 5.4568 -1.49%
1997-03-07 0 0.670 0.660 0.670 0.660 0.670 380,000 252,600 0.6647 5.529 5.446 5.529 5.446 5.529 46,048 5.4856 1.52%
1997-03-06 0 0.660 0.650 0.670 0.660 0.680 1,050,000 704,200 0.6707 5.446 5.364 5.529 5.446 5.612 127,239 5.5345 0.00%
1997-03-05 0 0.660 0.650 0.670 0.650 0.660 583,000 384,350 0.6593 5.446 5.364 5.529 5.364 5.446 70,648 5.4404 3.13%
1997-03-04 0 0.640 0.630 0.640 0.620 0.650 953,000 606,220 0.6361 5.281 5.199 5.281 5.116 5.364 115,484 5.2494 -1.54%
1997-03-03 0 0.650 0.640 0.650 0.640 0.660 221,000 143,560 0.6496 5.364 5.281 5.364 5.281 5.446 26,781 5.3606 0.00%
1997-02-28 0 0.650 0.650 0.660 0.650 0.670 1,642,000 1,076,300 0.6555 5.364 5.364 5.446 5.364 5.529 198,977 5.4092 1.56%
1997-02-27 0 0.640 0.630 0.650 0.630 0.660 778,000 500,890 0.6438 5.281 5.199 5.364 5.199 5.446 94,278 5.3129 -3.03%
1997-02-26 0 0.660 0.650 0.660 0.650 0.670 1,470,000 971,400 0.6608 5.446 5.364 5.446 5.364 5.529 178,134 5.4532 0.00%
1997-02-25 0 0.660 0.650 0.670 0.660 0.680 1,370,000 910,800 0.6648 5.446 5.364 5.529 5.446 5.612 166,016 5.4862 -2.94%
1997-02-24 0 0.680 0.680 0.690 0.650 0.710 7,955,000 5,394,470 0.6781 5.612 5.612 5.694 5.364 5.859 963,984 5.5960 -2.86%
1997-02-21 0 0.700 0.690 0.700 0.620 0.700 10,218,000 6,705,620 0.6563 5.777 5.694 5.777 5.116 5.777 1,238,213 5.4156 18.64%
1997-02-20 0 0.590 0.580 0.590 0.550 0.590 1,940,000 1,113,000 0.5737 4.869 4.786 4.869 4.539 4.869 235,088 4.7344 5.36%
1997-02-19 0 0.560 0.550 0.560 0.540 0.560 116,000 64,040 0.5521 4.621 4.539 4.621 4.456 4.621 14,057 4.5558 1.82%
1997-02-18 0 0.550 0.550 0.560 0.540 0.570 442,000 241,080 0.5454 4.539 4.539 4.621 4.456 4.704 53,561 4.5010 -3.51%
1997-02-17 0 0.570 0.560 0.580 0.570 0.570 70,000 39,900 0.5700 4.704 4.621 4.786 4.704 4.704 8,483 4.7038 1.79%
1997-02-14 0 0.560 0.560 0.570 0.560 0.570 160,000 90,700 0.5669 4.621 4.621 4.704 4.621 4.704 19,389 4.6780 0.00%
1997-02-13 0 0.560 0.560 0.580 0.560 0.560 70,000 39,200 0.5600 4.621 4.621 4.786 4.621 4.621 8,483 4.6212 0.00%
1997-02-12 0 0.560 0.560 0.570 - - 0 0 - 4.621 4.621 4.704 - - 0 - 0.00%
1997-02-11 0 0.560 0.560 0.580 0.560 0.600 230,000 130,000 0.5652 4.621 4.621 4.786 4.621 4.951 27,871 4.6643 -3.45%
1997-02-10 0 0.580 0.560 0.580 - - 0 0 - 4.786 4.621 4.786 - - 0 - 0.00%
1997-02-05 0 0.580 0.570 0.580 0.580 0.580 115,000 66,700 0.5800 4.786 4.704 4.786 4.786 4.786 13,936 4.7863 1.75%
1997-02-04 0 0.570 0.560 0.570 0.570 0.570 200,000 114,000 0.5700 4.704 4.621 4.704 4.704 4.704 24,236 4.7038 0.00%
1997-02-03 0 0.570 0.560 0.570 0.560 0.580 540,000 311,800 0.5774 4.704 4.621 4.704 4.621 4.786 65,437 4.7649 1.79%
1997-01-31 0 0.560 0.560 0.570 0.560 0.570 145,000 82,500 0.5690 4.621 4.621 4.704 4.621 4.704 17,571 4.6952 0.00%
1997-01-30 0 0.560 0.560 0.580 0.560 0.560 100,000 56,000 0.5600 4.621 4.621 4.786 4.621 4.621 12,118 4.6212 -1.75%
1997-01-29 0 0.570 0.570 0.580 0.560 0.570 874,000 492,660 0.5637 4.704 4.704 4.786 4.621 4.704 105,911 4.6516 0.00%
1997-01-28 0 0.570 0.560 0.570 0.570 0.580 610,000 348,700 0.5716 4.704 4.621 4.704 4.704 4.786 73,920 4.7173 -1.72%
1997-01-27 0 0.580 0.570 0.590 0.570 0.590 402,000 231,340 0.5755 4.786 4.704 4.869 4.704 4.869 48,714 4.7489 0.00%
1997-01-24 0 0.580 0.580 0.590 0.560 0.590 1,092,000 627,300 0.5745 4.786 4.786 4.869 4.621 4.869 132,328 4.7405 0.00%
1997-01-23 0 0.580 0.580 0.600 0.580 0.580 325,000 188,500 0.5800 4.786 4.786 4.951 4.786 4.786 39,383 4.7863 0.00%
1997-01-22 0 0.580 0.580 0.590 0.580 0.590 378,000 220,740 0.5840 4.786 4.786 4.869 4.786 4.869 45,806 4.8190 -1.69%
1997-01-21 0 0.590 0.580 0.590 0.590 0.590 350,000 206,500 0.5900 4.869 4.786 4.869 4.869 4.869 42,413 4.8688 -1.67%
1997-01-20 0 0.600 0.590 0.600 0.590 0.600 400,000 238,500 0.5963 4.951 4.869 4.951 4.869 4.951 48,472 4.9204 1.69%
1997-01-17 0 0.590 0.590 0.600 0.580 0.600 465,000 277,150 0.5960 4.869 4.869 4.951 4.786 4.951 56,349 4.9185 -1.67%
1997-01-16 0 0.600 0.590 0.610 0.600 0.610 1,010,000 611,700 0.6056 4.951 4.869 5.034 4.951 5.034 122,391 4.9979 -3.23%
1997-01-15 0 0.620 0.610 0.620 0.580 0.630 779,000 470,060 0.6034 5.116 5.034 5.116 4.786 5.199 94,399 4.9795 5.08%
1997-01-14 0 0.590 0.580 0.600 0.590 0.610 860,000 508,600 0.5914 4.869 4.786 4.951 4.869 5.034 104,214 4.8803 -1.67%
1997-01-13 0 0.600 0.590 0.600 0.590 0.600 300,000 179,000 0.5967 4.951 4.869 4.951 4.869 4.951 36,354 4.9238 0.00%
1997-01-10 0 0.600 0.600 0.610 0.590 0.600 70,000 41,800 0.5971 4.951 4.951 5.034 4.869 4.951 8,483 4.9278 1.69%
1997-01-09 0 0.590 0.590 0.600 0.590 0.620 180,000 107,500 0.5972 4.869 4.869 4.951 4.869 5.116 21,812 4.9284 -1.67%
1997-01-08 0 0.600 0.600 0.610 0.590 0.600 145,000 86,890 0.5992 4.951 4.951 5.034 4.869 4.951 17,571 4.9451 0.00%
1997-01-07 0 0.600 0.600 0.610 0.600 0.610 514,000 309,700 0.6025 4.951 4.951 5.034 4.951 5.034 62,286 4.9722 -1.64%
1997-01-06 0 0.610 0.610 0.620 0.600 0.620 860,000 524,210 0.6095 5.034 5.034 5.116 4.951 5.116 104,214 5.0301 -1.61%
1997-01-03 0 0.620 0.610 0.620 0.620 0.630 928,000 580,040 0.6250 5.116 5.034 5.116 5.116 5.199 112,455 5.1580 0.00%
1997-01-02 0 0.620 0.600 0.620 0.580 0.620 1,806,000 1,093,660 0.6056 5.116 4.951 5.116 4.786 5.116 218,850 4.9973 5.08%
1996-12-31 0 0.590 0.580 0.600 0.590 0.590 250,000 147,500 0.5900 4.869 4.786 4.951 4.869 4.869 30,295 4.8688 0.00%
1996-12-30 0 0.590 0.590 0.600 0.580 0.590 646,000 377,780 0.5848 4.869 4.869 4.951 4.786 4.869 78,282 4.8259 0.00%
1996-12-27 0 0.590 0.590 0.600 0.580 0.590 140,000 82,200 0.5871 4.869 4.869 4.951 4.786 4.869 16,965 4.8452 0.00%
1996-12-24 0 0.590 0.590 0.600 0.580 0.600 383,000 226,440 0.5912 4.869 4.869 4.951 4.786 4.951 46,412 4.8789 0.00%
1996-12-23 0 0.590 0.580 0.600 0.580 0.590 400,000 234,600 0.5865 4.869 4.786 4.951 4.786 4.869 48,472 4.8399 0.00%
1996-12-20 0 0.590 0.580 0.590 0.580 0.590 299,000 176,380 0.5899 4.869 4.786 4.869 4.786 4.869 36,233 4.8680 1.72%
1996-12-19 0 0.580 0.580 0.590 0.580 0.580 50,000 29,000 0.5800 4.786 4.786 4.869 4.786 4.786 6,059 4.7863 -1.69%
1996-12-18 0 0.590 0.570 0.610 0.590 0.590 50,000 29,500 0.5900 4.869 4.704 5.034 4.869 4.869 6,059 4.8688 0.00%
1996-12-17 0 0.590 0.590 0.600 0.590 0.630 233,000 138,570 0.5947 4.869 4.869 4.951 4.869 5.199 28,235 4.9078 -1.67%
1996-12-16 0 0.600 0.590 0.600 0.580 0.600 850,000 505,800 0.5951 4.951 4.869 4.951 4.786 4.951 103,003 4.9106 1.69%
1996-12-13 0 0.590 0.580 0.590 0.590 0.590 766,000 451,940 0.5900 4.869 4.786 4.869 4.869 4.869 92,824 4.8688 -1.67%
1996-12-12 0 0.600 0.600 0.610 0.600 0.600 110,000 66,000 0.6000 4.951 4.951 5.034 4.951 4.951 13,330 4.9513 0.00%
1996-12-11 0 0.600 0.600 0.620 0.600 0.620 580,000 352,600 0.6079 4.951 4.951 5.116 4.951 5.116 70,284 5.0168 0.00%
1996-12-10 0 0.600 0.600 0.610 0.600 0.600 745,000 447,000 0.6000 4.951 4.951 5.034 4.951 4.951 90,279 4.9513 0.00%
1996-12-09 0 0.600 0.590 0.600 - - 4,000 2,400 0.6000 4.951 4.869 4.951 - - 485 4.9513 0.00%
1996-12-06 0 0.600 0.560 0.600 0.600 0.600 240,000 144,000 0.6000 4.951 4.621 4.951 4.951 4.951 29,083 4.9513 -3.23%
1996-12-05 0 0.620 0.600 0.620 0.600 0.620 536,000 326,020 0.6082 5.116 4.951 5.116 4.951 5.116 64,952 5.0194 1.64%
1996-12-04 0 0.610 0.610 0.620 0.600 0.620 310,000 188,300 0.6074 5.034 5.034 5.116 4.951 5.116 37,566 5.0126 0.00%
1996-12-03 0 0.610 0.610 0.630 0.610 0.630 41,000 25,610 0.6246 5.034 5.034 5.199 5.034 5.199 4,968 5.1546 -1.61%
1996-12-02 0 0.620 0.600 0.630 0.620 0.630 820,000 511,300 0.6235 5.116 4.951 5.199 5.116 5.199 99,367 5.1456 -1.59%
1996-11-29 0 0.630 0.620 0.630 0.620 0.630 830,000 522,700 0.6298 5.199 5.116 5.199 5.116 5.199 100,579 5.1969 1.61%
1996-11-28 0 0.620 0.620 0.640 0.620 0.650 1,480,800 933,208 0.6302 5.116 5.116 5.281 5.116 5.364 179,443 5.2006 -3.12%
1996-11-27 0 0.640 0.630 0.640 0.620 0.640 950,000 599,900 0.6315 5.281 5.199 5.281 5.116 5.281 115,121 5.2111 3.23%
1996-11-26 0 0.620 0.600 0.620 0.620 0.620 110,000 68,200 0.6200 5.116 4.951 5.116 5.116 5.116 13,330 5.1164 0.00%
1996-11-25 0 0.620 0.600 0.620 0.620 0.630 210,000 132,100 0.6290 5.116 4.951 5.116 5.116 5.199 25,448 5.1910 0.00%
1996-11-22 0 0.620 0.620 0.640 0.620 0.640 898,000 567,940 0.6324 5.116 5.116 5.281 5.116 5.281 108,819 5.2191 -4.62%
1996-11-21 0 0.650 0.650 0.660 0.640 0.660 2,394,000 1,562,480 0.6527 5.364 5.364 5.446 5.281 5.446 290,104 5.3859 1.56%
1996-11-20 0 0.640 0.640 0.650 0.620 0.650 3,978,000 2,536,460 0.6376 5.281 5.281 5.364 5.116 5.364 482,052 5.2618 4.92%
1996-11-19 0 0.610 0.600 0.610 0.580 0.620 1,396,000 839,660 0.6015 5.034 4.951 5.034 4.786 5.116 169,167 4.9635 5.17%
1996-11-18 0 0.580 0.580 0.590 0.580 0.600 1,170,000 690,200 0.5899 4.786 4.786 4.869 4.786 4.951 141,780 4.8681 -1.69%
1996-11-15 0 0.590 0.580 0.590 0.570 0.590 1,655,000 961,400 0.5809 4.869 4.786 4.869 4.704 4.869 200,552 4.7938 3.51%
1996-11-14 0 0.570 0.570 0.580 0.540 0.580 1,584,000 887,280 0.5602 4.704 4.704 4.786 4.456 4.786 191,948 4.6225 7.55%
1996-11-13 0 0.530 0.530 0.540 0.530 0.560 1,270,000 694,700 0.5470 4.374 4.374 4.456 4.374 4.621 153,898 4.5140 -5.36%
1996-11-12 0 0.560 0.550 0.560 0.550 0.570 1,060,000 594,200 0.5606 4.621 4.539 4.621 4.539 4.704 128,450 4.6259 -1.75%
1996-11-11 0 0.570 0.560 0.580 0.540 0.600 2,942,000 1,676,000 0.5697 4.704 4.621 4.786 4.456 4.951 356,510 4.7011 -3.39%
1996-11-08 0 0.590 0.590 0.600 0.530 0.690 2,802,000 1,731,200 0.6178 4.869 4.869 4.951 4.374 5.694 339,545 5.0986 -15.71%
1996-11-07 0 0.700 0.700 0.720 0.700 0.730 674,000 481,260 0.7140 5.777 5.777 5.942 5.777 6.024 81,675 5.8924 -1.41%
1996-11-06 0 0.710 0.710 0.720 0.700 0.720 1,210,000 865,200 0.7150 5.859 5.859 5.942 5.777 5.942 146,627 5.9007 1.43%
1996-11-05 0 0.700 0.700 0.710 0.700 0.720 574,000 408,450 0.7116 5.777 5.777 5.859 5.777 5.942 69,557 5.8722 -2.78%
1996-11-04 0 0.720 0.700 0.720 0.700 0.720 955,000 683,900 0.7161 5.942 5.777 5.942 5.777 5.942 115,727 5.9096 0.00%
1996-11-01 0 0.720 0.710 0.720 0.710 0.720 393,000 280,480 0.7137 5.942 5.859 5.942 5.859 5.942 47,624 5.8895 1.41%
1996-10-31 0 0.710 0.710 0.720 0.700 0.730 3,105,000 2,209,000 0.7114 5.859 5.859 5.942 5.777 6.024 376,263 5.8709 -1.39%
1996-10-30 0 0.720 0.710 0.720 0.710 0.730 1,591,000 1,150,370 0.7230 5.942 5.859 5.942 5.859 6.024 192,797 5.9668 4.35%
1996-10-29 0 0.690 0.690 0.710 0.690 0.700 515,000 360,450 0.6999 5.694 5.694 5.859 5.694 5.777 62,407 5.7757 -1.43%
1996-10-28 0 0.700 0.700 0.710 0.660 0.730 1,838,000 1,314,160 0.7150 5.777 5.777 5.859 5.446 6.024 222,728 5.9003 0.00%
1996-10-25 0 0.700 0.700 0.710 0.700 0.720 1,030,000 732,140 0.7108 5.777 5.777 5.859 5.777 5.942 124,815 5.8658 -1.41%
1996-10-24 0 0.710 0.700 0.720 0.710 0.740 1,590,000 1,145,600 0.7205 5.859 5.777 5.942 5.859 6.107 192,676 5.9457 -4.05%
1996-10-23 0 0.740 0.730 0.740 0.720 0.740 1,570,000 1,143,120 0.7281 6.107 6.024 6.107 5.942 6.107 190,252 6.0085 1.37%
1996-10-22 0 0.730 0.730 0.740 0.730 0.760 1,455,000 1,070,600 0.7358 6.024 6.024 6.107 6.024 6.272 176,316 6.0720 0.00%
1996-10-18 0 0.730 0.720 0.730 0.730 0.770 2,984,000 2,203,420 0.7384 6.024 5.942 6.024 6.024 6.354 361,600 6.0935 -2.67%
1996-10-17 0 0.750 0.740 0.750 0.720 0.760 3,465,000 2,568,540 0.7413 6.189 6.107 6.189 5.942 6.272 419,887 6.1172 0.00%
1996-10-16 0 0.750 0.740 0.750 0.720 0.820 8,173,000 6,359,400 0.7781 6.189 6.107 6.189 5.942 6.767 990,401 6.4210 -7.41%
1996-10-15 0 0.810 0.810 0.820 0.770 0.870 18,942,000 15,538,380 0.8203 6.684 6.684 6.767 6.354 7.179 2,295,384 6.7694 -4.71%
1996-10-14 0 0.850 0.850 0.870 0.680 0.860 24,671,000 18,855,960 0.7643 7.014 7.014 7.179 5.612 7.097 2,989,622 6.3071 25.00%
1996-10-11 0 0.680 0.670 0.680 0.620 0.690 2,339,000 1,552,450 0.6637 5.612 5.529 5.612 5.116 5.694 283,439 5.4772 7.94%
1996-10-10 0 0.630 0.630 0.640 0.630 0.650 1,090,000 693,030 0.6358 5.199 5.199 5.281 5.199 5.364 132,086 5.2468 -1.56%
1996-10-09 0 0.640 0.640 0.650 0.620 0.650 1,235,000 784,900 0.6355 5.281 5.281 5.364 5.116 5.364 149,657 5.2447 1.59%
1996-10-08 0 0.630 0.630 0.640 0.630 0.660 6,174,465 4,008,490 0.6492 5.199 5.199 5.281 5.199 5.446 748,219 5.3574 -4.55%
1996-10-07 0 0.660 0.650 0.660 0.570 0.670 7,124,155 4,429,823 0.6218 5.446 5.364 5.446 4.704 5.529 863,302 5.1313 15.79%
1996-10-04 0 0.570 0.570 0.580 0.570 0.580 320,000 183,700 0.5741 4.704 4.704 4.786 4.704 4.786 38,777 4.7373 -1.72%
1996-10-03 0 0.580 0.580 0.590 0.560 0.580 770,000 441,900 0.5739 4.786 4.786 4.869 4.621 4.786 93,308 4.7359 3.57%
1996-10-02 0 0.560 0.560 0.570 0.560 0.570 320,000 180,200 0.5631 4.621 4.621 4.704 4.621 4.704 38,777 4.6470 0.00%
1996-10-01 0 0.560 0.560 0.570 0.560 0.560 103,000 57,680 0.5600 4.621 4.621 4.704 4.621 4.621 12,481 4.6212 0.00%
1996-09-30 0 0.560 0.560 0.570 0.560 0.560 75,000 42,000 0.5600 4.621 4.621 4.704 4.621 4.621 9,088 4.6212 -1.75%
1996-09-27 0 0.570 0.560 0.570 0.560 0.570 250,000 141,600 0.5664 4.704 4.621 4.704 4.621 4.704 30,295 4.6741 0.00%
1996-09-26 0 0.570 0.560 0.570 - - 0 0 - 4.704 4.621 4.704 - - 0 - 0.00%
1996-09-25 0 0.570 0.570 0.580 0.570 0.570 540,001 307,801 0.5700 4.704 4.704 4.786 4.704 4.704 65,437 4.7038 0.00%
1996-09-24 0 0.570 0.560 0.570 0.570 0.570 366,000 208,620 0.5700 4.704 4.621 4.704 4.704 4.704 44,352 4.7038 0.00%
1996-09-23 0 0.570 0.560 0.570 0.560 0.570 270,000 153,200 0.5674 4.704 4.621 4.704 4.621 4.704 32,718 4.6824 0.00%
1996-09-20 0 0.570 0.560 0.570 0.570 0.570 270,000 153,900 0.5700 4.704 4.621 4.704 4.704 4.704 32,718 4.7038 0.00%
1996-09-19 0 0.570 0.570 0.580 0.570 0.570 615,000 350,550 0.5700 4.704 4.704 4.786 4.704 4.704 74,525 4.7038 0.00%
1996-09-18 0 0.570 0.570 0.580 0.570 0.570 390,000 222,300 0.5700 4.704 4.704 4.786 4.704 4.704 47,260 4.7038 0.00%
1996-09-17 0 0.570 0.570 0.580 0.570 0.570 75,000 42,750 0.5700 4.704 4.704 4.786 4.704 4.704 9,088 4.7038 1.79%
1996-09-16 0 0.560 0.560 0.570 0.560 0.570 258,000 146,860 0.5692 4.621 4.621 4.704 4.621 4.704 31,264 4.6974 0.00%
1996-09-13 0 0.560 0.560 0.570 0.560 0.570 142,000 79,820 0.5621 4.621 4.621 4.704 4.621 4.704 17,208 4.6387 -3.45%
1996-09-12 0 0.580 0.560 0.580 0.570 0.580 430,000 245,120 0.5700 4.786 4.621 4.786 4.704 4.786 52,107 4.7041 3.57%
1996-09-11 0 0.560 0.560 0.570 0.560 0.570 290,000 163,400 0.5634 4.621 4.621 4.704 4.621 4.704 35,142 4.6497 -1.75%
1996-09-10 0 0.570 0.560 0.570 0.560 0.570 500,000 282,500 0.5650 4.704 4.621 4.704 4.621 4.704 60,590 4.6625 0.00%
1996-09-09 0 0.570 0.570 0.580 0.560 0.560 30,000 16,800 0.5600 4.704 4.704 4.786 4.621 4.621 3,635 4.6212 3.64%
1996-09-06 0 0.550 0.550 0.580 0.550 0.550 10,000 5,500 0.5500 4.539 4.539 4.786 4.539 4.539 1,212 4.5387 0.00%
1996-09-05 0 0.550 0.550 0.570 0.550 0.550 16,000 8,800 0.5500 4.539 4.539 4.704 4.539 4.539 1,939 4.5387 0.00%
1996-09-04 0 0.550 0.550 0.560 - - 0 0 - 4.539 4.539 4.621 - - 0 - 0.00%
1996-09-03 0 0.550 0.540 0.560 0.550 0.560 373,000 205,650 0.5513 4.539 4.456 4.621 4.539 4.621 45,200 4.5498 -1.79%
1996-09-02 0 0.560 0.560 0.570 0.560 0.560 140,000 78,400 0.5600 4.621 4.621 4.704 4.621 4.621 16,965 4.6212 -1.75%
1996-08-30 0 0.570 0.560 0.570 0.570 0.570 50,000 28,500 0.5700 4.704 4.621 4.704 4.704 4.704 6,059 4.7038 -1.72%
1996-08-29 0 0.580 0.570 0.580 0.560 0.580 451,000 261,180 0.5791 4.786 4.704 4.786 4.621 4.786 54,652 4.7790 0.00%
1996-08-28 0 0.580 0.570 0.580 0.570 0.580 470,000 268,950 0.5722 4.786 4.704 4.786 4.704 4.786 56,954 4.7222 1.75%
1996-08-27 0 0.570 0.570 0.580 0.570 0.570 30,000 17,100 0.5700 4.704 4.704 4.786 4.704 4.704 3,635 4.7038 0.00%
1996-08-23 0 0.570 0.570 0.580 0.570 0.580 150,000 86,000 0.5733 4.704 4.704 4.786 4.704 4.786 18,177 4.7313 -1.72%
1996-08-22 0 0.580 0.570 0.580 0.570 0.580 270,000 156,400 0.5793 4.786 4.704 4.786 4.704 4.786 32,718 4.7802 0.00%
1996-08-21 0 0.580 0.570 0.590 0.570 0.580 530,000 306,100 0.5775 4.786 4.704 4.869 4.704 4.786 64,225 4.7660 1.75%
1996-08-20 0 0.570 0.570 0.580 0.570 0.570 119,400 68,038 0.5698 4.704 4.704 4.786 4.704 4.704 14,469 4.7024 0.00%
1996-08-19 0 0.570 0.560 0.570 0.570 0.570 85,000 48,450 0.5700 4.704 4.621 4.704 4.704 4.704 10,300 4.7038 0.00%
1996-08-16 0 0.570 0.570 0.580 0.570 0.570 80,000 45,600 0.5700 4.704 4.704 4.786 4.704 4.704 9,694 4.7038 0.00%
1996-08-15 0 0.570 0.560 0.580 - - 0 0 - 4.704 4.621 4.786 - - 0 - 0.00%
1996-08-14 0 0.570 0.570 0.580 0.570 0.570 100,000 57,000 0.5700 4.704 4.704 4.786 4.704 4.704 12,118 4.7038 0.00%
1996-08-13 0 0.570 0.570 0.580 0.570 0.570 120,000 68,400 0.5700 4.704 4.704 4.786 4.704 4.704 14,542 4.7038 0.00%
1996-08-12 0 0.570 0.570 0.580 0.570 0.580 310,000 177,700 0.5732 4.704 4.704 4.786 4.704 4.786 37,566 4.7304 -3.39%
1996-08-09 0 0.590 0.570 0.590 0.570 0.590 564,000 326,160 0.5783 4.869 4.704 4.869 4.704 4.869 68,345 4.7722 3.51%
1996-08-08 0 0.570 0.570 0.590 0.570 0.580 84,000 48,240 0.5743 4.704 4.704 4.869 4.704 4.786 10,179 4.7391 -1.72%
1996-08-07 0 0.580 0.570 0.580 0.580 0.580 173,000 100,340 0.5800 4.786 4.704 4.786 4.786 4.786 20,964 4.7863 0.00%
1996-08-06 0 0.580 0.580 0.590 0.570 0.580 625,000 357,200 0.5715 4.786 4.786 4.869 4.704 4.786 75,737 4.7163 0.00%
1996-08-05 0 0.580 0.570 0.590 0.570 0.600 246,000 145,700 0.5923 4.786 4.704 4.869 4.704 4.951 29,810 4.8876 -1.69%
1996-08-02 0 0.590 0.570 0.590 0.580 0.590 1,080,000 635,000 0.5880 4.869 4.704 4.869 4.786 4.869 130,874 4.8520 1.72%
1996-08-01 0 0.580 0.580 0.590 0.570 0.580 130,000 75,100 0.5777 4.786 4.786 4.869 4.704 4.786 15,753 4.7672 1.75%
1996-07-31 0 0.570 0.570 0.580 0.570 0.570 309,000 176,130 0.5700 4.704 4.704 4.786 4.704 4.704 37,444 4.7038 0.00%
1996-07-30 0 0.570 0.570 0.580 0.570 0.580 500,000 287,500 0.5750 4.704 4.704 4.786 4.704 4.786 60,590 4.7450 0.00%
1996-07-29 0 0.570 0.570 0.580 0.570 0.580 260,000 150,490 0.5788 4.704 4.704 4.786 4.704 4.786 31,507 4.7764 -3.39%
1996-07-26 0 0.590 0.580 0.600 0.580 0.590 503,000 296,010 0.5885 4.869 4.786 4.951 4.786 4.869 60,953 4.8563 0.00%
1996-07-25 0 0.590 0.580 0.590 0.570 0.590 725,000 420,400 0.5799 4.869 4.786 4.869 4.704 4.869 87,855 4.7851 1.72%
1996-07-24 0 0.580 0.570 0.590 0.580 0.580 480,000 278,400 0.5800 4.786 4.704 4.869 4.786 4.786 58,166 4.7863 1.75%
1996-07-23 0 0.570 0.570 0.580 0.570 0.570 20,000 11,400 0.5700 4.704 4.704 4.786 4.704 4.704 2,424 4.7038 0.00%
1996-07-22 0 0.570 0.570 0.580 0.570 0.580 220,000 125,800 0.5718 4.704 4.704 4.786 4.704 4.786 26,660 4.7188 0.00%
1996-07-19 0 0.570 0.570 0.590 0.560 0.570 390,000 222,200 0.5697 4.704 4.704 4.869 4.621 4.704 47,260 4.7016 0.00%
1996-07-18 0 0.570 0.570 0.580 0.570 0.570 100,000 57,000 0.5700 4.704 4.704 4.786 4.704 4.704 12,118 4.7038 -1.72%
1996-07-17 0 0.580 0.570 0.580 0.580 0.590 1,012,000 589,980 0.5830 4.786 4.704 4.786 4.786 4.869 122,634 4.8109 -1.69%
1996-07-16 0 0.590 0.570 0.590 0.580 0.590 130,000 75,800 0.5831 4.869 4.704 4.869 4.786 4.869 15,753 4.8117 1.72%
1996-07-15 0 0.580 0.570 0.580 0.580 0.590 264,000 154,120 0.5838 4.786 4.704 4.786 4.786 4.869 31,991 4.8175 0.00%
1996-07-12 0 0.580 0.580 0.590 0.580 0.590 448,000 260,960 0.5825 4.786 4.786 4.869 4.786 4.869 54,288 4.8069 -1.69%
1996-07-11 0 0.590 0.580 0.590 0.560 0.590 1,675,859 957,130 0.5711 4.869 4.786 4.869 4.621 4.869 203,080 4.7131 3.51%
1996-07-10 0 0.570 0.560 0.570 0.570 0.570 250,000 142,500 0.5700 4.704 4.621 4.704 4.704 4.704 30,295 4.7038 0.00%
1996-07-09 0 0.570 0.570 0.580 0.560 0.580 1,335,000 756,100 0.5664 4.704 4.704 4.786 4.621 4.786 161,775 4.6738 1.79%
1996-07-08 0 0.560 0.560 0.570 0.560 0.560 180,000 100,800 0.5600 4.621 4.621 4.704 4.621 4.621 21,812 4.6212 -1.75%
1996-07-05 0 0.570 0.560 0.580 0.570 0.570 100,000 57,000 0.5700 4.704 4.621 4.786 4.704 4.704 12,118 4.7038 0.00%
1996-07-04 0 0.570 0.560 0.580 0.560 0.580 280,000 160,500 0.5732 4.704 4.621 4.786 4.621 4.786 33,930 4.7303 1.79%
1996-07-03 0 0.560 0.550 0.580 0.560 0.560 10,000 5,600 0.5600 4.621 4.539 4.786 4.621 4.621 1,212 4.6212 1.82%
1996-07-02 0 0.550 0.540 0.580 0.540 0.550 54,000 29,200 0.5407 4.539 4.456 4.786 4.456 4.539 6,544 4.4623 -1.79%
1996-07-01 0 0.560 0.560 0.570 0.560 0.560 90,000 50,400 0.5600 4.621 4.621 4.704 4.621 4.621 10,906 4.6212 -1.75%
1996-06-28 0 0.570 0.560 0.570 0.570 0.580 96,000 55,180 0.5748 4.704 4.621 4.704 4.704 4.786 11,633 4.7433 1.79%
1996-06-27 0 0.560 0.550 0.580 0.560 0.560 50,000 28,000 0.5600 4.621 4.539 4.786 4.621 4.621 6,059 4.6212 -5.08%
1996-06-26 0 0.590 0.570 0.590 0.550 0.590 1,024,000 578,440 0.5649 4.869 4.704 4.869 4.539 4.869 124,088 4.6615 9.26%
1996-06-25 0 0.540 0.540 0.560 0.540 0.540 279,000 150,660 0.5400 4.456 4.456 4.621 4.456 4.456 33,809 4.4562 0.00%
1996-06-24 0 0.540 0.530 0.560 - - 0 0 - 4.456 4.374 4.621 - - 0 - 0.00%
1996-06-21 0 0.540 0.540 0.560 0.540 0.550 610,000 332,800 0.5456 4.456 4.456 4.621 4.456 4.539 73,920 4.5022 -1.82%
1996-06-19 0 0.550 0.540 0.560 0.550 0.550 130,000 71,500 0.5500 4.539 4.456 4.621 4.539 4.539 15,753 4.5387 1.85%
1996-06-18 0 0.540 0.540 0.550 0.540 0.540 161,000 86,940 0.5400 4.456 4.456 4.539 4.456 4.456 19,510 4.4562 0.00%
1996-06-14 0 0.540 0.540 0.550 0.540 0.540 400,000 216,000 0.5400 4.456 4.456 4.539 4.456 4.456 48,472 4.4562 0.00%
1996-06-13 0 0.540 0.540 0.550 0.540 0.540 130,396 70,390 0.5398 4.456 4.456 4.539 4.456 4.456 15,801 4.4547 0.00%
1996-06-12 0 0.540 0.540 0.550 - - 0 0 - 4.456 4.456 4.539 - - 0 - 0.00%
1996-06-11 0 0.540 0.540 0.560 - - 0 0 - 4.456 4.456 4.621 - - 0 - 0.00%
1996-06-10 0 0.540 0.540 0.550 0.540 0.540 20,000 10,800 0.5400 4.456 4.456 4.539 4.456 4.456 2,424 4.4562 -3.57%
1996-06-07 0 0.560 0.550 0.560 - - 0 0 - 4.621 4.539 4.621 - - 0 - 0.00%
1996-06-06 0 0.560 0.560 0.570 0.560 0.560 147,596 82,618 0.5598 4.621 4.621 4.704 4.621 4.621 17,886 4.6192 0.00%
1996-06-05 0 0.560 0.550 0.560 0.560 0.560 70,000 39,200 0.5600 4.621 4.539 4.621 4.621 4.621 8,483 4.6212 1.82%
1996-06-04 0 0.550 0.540 0.550 0.550 0.550 70,000 38,500 0.5500 4.539 4.456 4.539 4.539 4.539 8,483 4.5387 -1.79%
1996-06-03 0 0.560 0.550 0.560 0.550 0.560 180,000 100,500 0.5583 4.621 4.539 4.621 4.539 4.621 21,812 4.6075 0.00%
1996-05-31 0 0.560 0.560 0.570 0.560 0.560 13,000 7,280 0.5600 4.621 4.621 4.704 4.621 4.621 1,575 4.6212 0.00%
1996-05-30 0 0.560 0.560 0.570 0.560 0.560 300,000 168,000 0.5600 4.621 4.621 4.704 4.621 4.621 36,354 4.6212 -1.75%
1996-05-29 0 0.590 0.580 0.590 0.580 0.590 270,000 158,400 0.5867 4.704 4.624 4.704 4.624 4.704 33,867 4.6772 -1.67%
1996-05-28 0 0.600 0.580 0.600 0.580 0.600 430,000 253,300 0.5891 4.783 4.624 4.783 4.624 4.783 53,936 4.6963 3.45%
1996-05-27 0 0.580 0.570 0.580 0.580 0.580 440,000 255,200 0.5800 4.624 4.544 4.624 4.624 4.624 55,190 4.6240 0.00%
1996-05-24 0 0.580 0.570 0.590 0.580 0.590 539,000 313,020 0.5807 4.624 4.544 4.704 4.624 4.704 67,608 4.6300 0.00%
1996-05-23 0 0.580 0.570 0.580 0.570 0.580 332,000 190,240 0.5730 4.624 4.544 4.624 4.544 4.624 41,643 4.5683 1.75%
1996-05-22 0 0.570 0.560 0.570 0.570 0.570 50,000 28,500 0.5700 4.544 4.465 4.544 4.544 4.544 6,272 4.5443 0.00%
1996-05-21 0 0.570 0.570 0.580 0.570 0.580 374,000 213,300 0.5703 4.544 4.544 4.624 4.544 4.624 46,911 4.5469 0.00%
1996-05-20 0 0.570 0.570 - 0.550 0.570 24,000 13,440 0.5600 4.544 4.544 - 4.385 4.544 3,010 4.4646 0.00%
1996-05-17 0 0.570 0.570 0.580 0.560 0.570 50,000 28,100 0.5620 4.544 4.544 4.624 4.465 4.544 6,272 4.4805 -1.72%
1996-05-16 0 0.580 0.550 0.580 0.580 0.580 30,000 17,400 0.5800 4.624 4.385 4.624 4.624 4.624 3,763 4.6240 1.75%
1996-05-15 0 0.570 0.560 0.580 0.560 0.570 143,000 80,780 0.5649 4.544 4.465 4.624 4.465 4.544 17,937 4.5036 0.00%
1996-05-14 0 0.570 0.560 0.580 0.560 0.570 222,000 125,120 0.5636 4.544 4.465 4.624 4.465 4.544 27,846 4.4933 1.79%
1996-05-13 0 0.560 0.560 0.570 - - 0 0 - 4.465 4.465 4.544 - - 0 - 0.00%
1996-05-10 0 0.560 0.550 0.570 - - 0 0 - 4.465 4.385 4.544 - - 0 - 0.00%
1996-05-09 0 0.560 0.560 0.570 0.560 0.580 468,000 266,960 0.5704 4.465 4.465 4.544 4.465 4.624 58,702 4.5477 0.00%
1996-05-08 0 0.560 0.550 0.560 0.560 0.560 330,000 184,800 0.5600 4.465 4.385 4.465 4.465 4.465 41,392 4.4646 0.00%
1996-05-07 0 0.560 0.550 0.580 - - 0 0 - 4.465 4.385 4.624 - - 0 - 0.00%
1996-05-06 0 0.560 0.550 0.560 - - 0 0 - 4.465 4.385 4.465 - - 0 - 0.00%
1996-05-03 0 0.560 0.550 0.570 0.550 0.560 240,000 134,000 0.5583 4.465 4.385 4.544 4.385 4.465 30,104 4.4513 1.82%
1996-05-02 0 0.550 0.550 0.560 0.550 0.560 350,000 194,500 0.5557 4.385 4.385 4.465 4.385 4.465 43,901 4.4304 -1.79%
1996-05-01 0 0.560 0.550 0.560 0.560 0.560 480,000 268,800 0.5600 4.465 4.385 4.465 4.465 4.465 60,207 4.4646 -1.75%
1996-04-30 0 0.570 0.560 0.570 0.570 0.580 230,000 131,400 0.5713 4.544 4.465 4.544 4.544 4.624 28,849 4.5547 1.79%
1996-04-29 0 0.560 0.560 0.580 0.550 0.560 755,000 418,450 0.5542 4.465 4.465 4.624 4.385 4.465 94,701 4.4187 1.82%
1996-04-26 0 0.550 0.550 0.560 0.550 0.590 640,000 362,400 0.5663 4.385 4.385 4.465 4.385 4.704 80,276 4.5144 -6.78%
1996-04-25 0 0.590 0.570 0.590 0.590 0.590 60,000 35,400 0.5900 4.704 4.544 4.704 4.704 4.704 7,526 4.7038 1.72%
1996-04-24 0 0.580 0.580 0.590 0.580 0.580 100,000 58,000 0.5800 4.624 4.624 4.704 4.624 4.624 12,543 4.6240 -1.69%
1996-04-23 0 0.590 0.580 0.590 0.580 0.590 110,000 64,100 0.5827 4.704 4.624 4.704 4.624 4.704 13,797 4.6458 -1.67%
1996-04-22 0 0.600 0.590 0.610 0.590 0.600 340,000 203,600 0.5988 4.783 4.704 4.863 4.704 4.783 42,647 4.7741 1.69%
1996-04-19 0 0.590 0.590 0.600 0.590 0.590 40,000 23,600 0.5900 4.704 4.704 4.783 4.704 4.704 5,017 4.7038 0.00%
1996-04-18 0 0.590 0.590 0.600 0.570 0.590 77,000 45,030 0.5848 4.704 4.704 4.783 4.544 4.704 9,658 4.6623 0.00%
1996-04-17 0 0.590 0.580 0.600 0.590 0.590 50,000 29,500 0.5900 4.704 4.624 4.783 4.704 4.704 6,272 4.7038 1.72%
1996-04-16 0 0.580 0.580 0.590 0.570 0.590 260,000 152,500 0.5865 4.624 4.624 4.704 4.544 4.704 32,612 4.6762 0.00%
1996-04-15 0 0.580 0.570 0.590 0.580 0.580 300,000 174,000 0.5800 4.624 4.544 4.704 4.624 4.624 37,629 4.6240 -1.69%
1996-04-12 0 0.590 0.580 0.590 0.570 0.590 270,000 157,000 0.5815 4.704 4.624 4.704 4.544 4.704 33,867 4.6358 1.72%
1996-04-11 0 0.580 0.570 - 0.560 0.580 190,000 107,800 0.5674 4.624 4.544 - 4.465 4.624 23,832 4.5233 0.00%
1996-04-10 0 0.580 0.580 0.590 0.580 0.590 90,000 52,700 0.5856 4.624 4.624 4.704 4.624 4.704 11,289 4.6683 0.00%
1996-04-09 0 0.580 0.570 0.590 0.580 0.590 80,000 46,900 0.5863 4.624 4.544 4.704 4.624 4.704 10,035 4.6739 0.00%
1996-04-03 0 0.580 0.570 0.580 0.590 0.590 50,000 29,500 0.5900 4.624 4.544 4.624 4.704 4.704 6,272 4.7038 -1.69%
1996-04-02 0 0.590 0.570 0.600 0.580 0.590 59,000 34,720 0.5885 4.704 4.544 4.783 4.624 4.704 7,400 4.6916 3.51%
1996-04-01 0 0.570 0.570 0.610 0.560 0.580 31,200 17,770 0.5696 4.544 4.544 4.863 4.465 4.624 3,913 4.5407 -1.72%
1996-03-29 0 0.580 0.580 0.590 0.580 0.580 100,000 58,000 0.5800 4.624 4.624 4.704 4.624 4.624 12,543 4.6240 -1.69%
1996-03-28 0 0.590 0.580 0.600 - - 0 0 - 4.704 4.624 4.783 - - 0 - 0.00%
1996-03-27 0 0.590 0.590 0.610 0.590 0.600 402,000 239,480 0.5957 4.704 4.704 4.863 4.704 4.783 50,423 4.7494 0.00%
1996-03-26 0 0.590 0.580 0.590 0.590 0.590 160,000 94,400 0.5900 4.704 4.624 4.704 4.704 4.704 20,069 4.7038 -3.28%
1996-03-25 0 0.610 0.610 0.620 0.600 0.610 452,000 273,380 0.6048 4.863 4.863 4.943 4.783 4.863 56,695 4.8219 3.39%
1996-03-22 0 0.590 0.590 0.600 0.590 0.600 210,000 124,500 0.5929 4.704 4.704 4.783 4.704 4.783 26,341 4.7265 -1.67%
1996-03-21 0 0.600 0.600 0.630 0.580 0.600 400,000 237,500 0.5938 4.783 4.783 5.023 4.624 4.783 50,173 4.7337 1.69%
1996-03-20 0 0.590 0.580 0.590 0.580 0.600 178,000 104,060 0.5846 4.704 4.624 4.704 4.624 4.783 22,327 4.6608 1.72%
1996-03-19 0 0.580 0.580 0.590 0.580 0.590 200,000 117,600 0.5880 4.624 4.624 4.704 4.624 4.704 25,086 4.6878 0.00%
1996-03-18 0 0.580 0.580 0.600 0.570 0.590 401,000 231,380 0.5770 4.624 4.624 4.783 4.544 4.704 50,298 4.6002 1.75%
1996-03-15 0 0.570 0.570 0.580 0.570 0.570 300,000 171,000 0.5700 4.544 4.544 4.624 4.544 4.544 37,629 4.5443 1.79%
1996-03-14 0 0.560 0.560 0.570 0.550 0.560 178,000 99,080 0.5566 4.465 4.465 4.544 4.385 4.465 22,327 4.4377 3.70%
1996-03-13 0 0.540 0.540 0.570 0.540 0.560 908,000 505,520 0.5567 4.305 4.305 4.544 4.305 4.465 113,892 4.4386 -3.57%
1996-03-12 0 0.560 0.560 0.570 0.560 0.570 1,705,000 958,800 0.5623 4.465 4.465 4.544 4.465 4.544 213,861 4.4833 5.66%
1996-03-11 0 0.530 0.520 0.540 0.520 0.570 2,959,000 1,590,380 0.5375 4.225 4.146 4.305 4.146 4.544 371,152 4.2850 -13.11%
1996-03-08 0 0.610 0.600 0.620 0.610 0.620 410,000 251,200 0.6127 4.863 4.783 4.943 4.863 4.943 51,427 4.8846 1.67%
1996-03-07 0 0.600 0.600 0.610 0.600 0.630 1,532,000 933,360 0.6092 4.783 4.783 4.863 4.783 5.023 192,161 4.8572 -3.23%
1996-03-06 0 0.620 0.610 0.630 0.620 0.640 814,000 510,080 0.6266 4.943 4.863 5.023 4.943 5.102 102,101 4.9958 -1.59%
1996-03-05 0 0.630 0.630 0.640 0.620 0.630 802,000 505,060 0.6298 5.023 5.023 5.102 4.943 5.023 100,596 5.0207 1.61%
1996-03-04 0 0.620 0.620 0.630 0.620 0.620 593,000 367,660 0.6200 4.943 4.943 5.023 4.943 4.943 74,381 4.9429 1.64%
1996-03-01 0 0.610 0.600 0.620 0.610 0.610 220,000 134,200 0.6100 4.863 4.783 4.943 4.863 4.863 27,595 4.8632 0.00%
1996-02-29 0 0.610 0.610 0.620 0.610 0.620 810,000 499,200 0.6163 4.863 4.863 4.943 4.863 4.943 101,600 4.9134 -1.61%
1996-02-28 0 0.620 0.620 0.630 0.600 0.630 725,000 446,990 0.6165 4.943 4.943 5.023 4.783 5.023 90,938 4.9153 1.64%
1996-02-27 0 0.610 0.600 0.620 0.610 0.630 304,000 188,220 0.6191 4.863 4.783 4.943 4.863 5.023 38,131 4.9361 -1.61%
1996-02-26 0 0.620 0.600 0.630 0.620 0.640 280,000 176,500 0.6304 4.943 4.783 5.023 4.943 5.102 35,121 5.0255 -1.59%
1996-02-23 0 0.630 0.610 0.640 0.600 0.630 485,000 299,250 0.6170 5.023 4.863 5.102 4.783 5.023 60,834 4.9191 5.00%
1996-02-22 0 0.600 0.600 0.620 0.600 0.610 130,000 79,100 0.6085 4.783 4.783 4.943 4.783 4.863 16,306 4.8509 -4.76%
1996-02-16 0 0.630 0.620 0.640 0.630 0.640 681,252 431,114 0.6328 5.023 4.943 5.102 5.023 5.102 85,450 5.0452 0.00%
1996-02-15 0 0.630 0.630 0.640 0.590 0.650 396,000 247,330 0.6246 5.023 5.023 5.102 4.704 5.182 49,671 4.9794 1.61%
1996-02-14 0 0.620 0.620 0.630 0.610 0.630 878,000 545,860 0.6217 4.943 4.943 5.023 4.863 5.023 110,129 4.9566 1.64%
1996-02-13 0 0.610 0.610 0.620 0.610 0.650 1,738,000 1,091,660 0.6281 4.863 4.863 4.943 4.863 5.182 218,000 5.0076 -1.61%
1996-02-12 0 0.620 0.620 0.630 0.620 0.660 2,040,000 1,306,640 0.6405 4.943 4.943 5.023 4.943 5.262 255,880 5.1065 -6.06%
1996-02-09 0 0.660 0.650 0.670 0.640 0.700 9,098,000 6,111,000 0.6717 5.262 5.182 5.342 5.102 5.581 1,141,176 5.3550 0.00%
1996-02-08 0 0.660 0.650 0.660 0.610 0.660 5,147,000 3,273,060 0.6359 5.262 5.182 5.262 4.863 5.262 645,596 5.0698 8.20%
1996-02-07 0 0.610 0.610 0.620 0.600 0.620 1,812,000 1,108,320 0.6117 4.863 4.863 4.943 4.783 4.943 227,282 4.8764 3.39%
1996-02-06 0 0.590 0.590 0.600 0.580 0.600 2,224,000 1,301,260 0.5851 4.704 4.704 4.783 4.624 4.783 278,960 4.6647 3.51%
1996-02-05 0 0.570 0.560 0.570 0.570 0.580 480,000 274,000 0.5708 4.544 4.465 4.544 4.544 4.624 60,207 4.5510 0.00%
1996-02-02 0 0.570 0.560 0.580 0.560 0.580 430,000 244,400 0.5684 4.544 4.465 4.624 4.465 4.624 53,936 4.5313 1.79%
1996-02-01 0 0.560 0.560 0.570 0.560 0.560 30,000 16,800 0.5600 4.465 4.465 4.544 4.465 4.465 3,763 4.4646 0.00%
1996-01-31 0 0.560 0.550 0.560 0.560 0.570 390,200 222,150 0.5693 4.465 4.385 4.465 4.465 4.544 48,943 4.5389 -1.75%
1996-01-30 0 0.570 0.560 0.570 0.560 0.570 90,000 50,600 0.5622 4.544 4.465 4.544 4.465 4.544 11,289 4.4823 1.79%
1996-01-29 0 0.560 0.550 0.570 0.550 0.560 185,000 103,200 0.5578 4.465 4.385 4.544 4.385 4.465 23,205 4.4474 0.00%
1996-01-26 0 0.560 0.550 0.560 0.550 0.560 380,000 212,500 0.5592 4.465 4.385 4.465 4.385 4.465 47,664 4.4583 0.00%
1996-01-25 0 0.560 0.560 0.570 0.560 0.570 650,000 369,410 0.5683 4.465 4.465 4.544 4.465 4.544 81,530 4.5309 0.00%
1996-01-24 0 0.560 0.560 0.570 0.560 0.570 402,000 228,040 0.5673 4.465 4.465 4.544 4.465 4.544 50,423 4.5225 0.00%
1996-01-23 0 0.560 0.550 0.570 0.560 0.560 250,000 140,000 0.5600 4.465 4.385 4.544 4.465 4.465 31,358 4.4646 0.00%
1996-01-22 0 0.560 0.560 0.570 0.560 0.580 294,000 166,400 0.5660 4.465 4.465 4.544 4.465 4.624 36,877 4.5123 0.00%
1996-01-19 0 0.560 0.550 0.560 0.530 0.560 600,000 333,500 0.5558 4.465 4.385 4.465 4.225 4.465 75,259 4.4314 1.82%
1996-01-18 0 0.550 0.540 0.560 0.540 0.550 230,000 125,900 0.5474 4.385 4.305 4.465 4.305 4.385 28,849 4.3641 0.00%
1996-01-17 0 0.550 0.540 0.550 0.540 0.560 524,000 286,960 0.5476 4.385 4.305 4.385 4.305 4.465 65,726 4.3660 -1.79%
1996-01-16 0 0.560 0.560 0.570 0.540 0.560 696,000 381,480 0.5481 4.465 4.465 4.544 4.305 4.465 87,300 4.3697 3.70%
1996-01-15 0 0.540 0.530 0.540 0.530 0.540 320,000 171,400 0.5356 4.305 4.225 4.305 4.225 4.305 40,138 4.2703 1.89%
1996-01-12 0 0.530 0.530 0.540 0.530 0.540 369,000 197,870 0.5362 4.225 4.225 4.305 4.225 4.305 46,284 4.2751 1.92%
1996-01-11 0 0.520 0.520 0.540 0.510 0.520 200,000 102,800 0.5140 4.146 4.146 4.305 4.066 4.146 25,086 4.0979 0.00%
1996-01-10 0 0.520 0.520 0.530 0.520 0.520 20,000 10,400 0.5200 4.146 4.146 4.225 4.146 4.146 2,509 4.1457 0.00%
1996-01-09 0 0.520 0.520 0.530 0.520 0.530 340,000 178,100 0.5238 4.146 4.146 4.225 4.146 4.225 42,647 4.1762 -3.70%
1996-01-08 0 0.540 0.520 0.540 0.520 0.540 430,000 225,900 0.5253 4.305 4.146 4.305 4.146 4.305 53,936 4.1883 3.85%
1996-01-05 0 0.520 0.520 0.540 0.520 0.530 490,000 255,800 0.5220 4.146 4.146 4.305 4.146 4.225 61,461 4.1620 0.00%
1996-01-04 0 0.520 0.520 0.540 0.500 0.520 55,000 28,400 0.5164 4.146 4.146 4.305 3.986 4.146 6,899 4.1167 0.00%
1996-01-03 0 0.520 - 0.520 0.520 0.520 70,000 36,400 0.5200 4.146 - 4.146 4.146 4.146 8,780 4.1457 1.96%
1996-01-02 0 0.510 0.510 0.520 0.510 0.520 250,000 129,000 0.5160 4.066 4.066 4.146 4.066 4.146 31,358 4.1138 0.00%
1995-12-29 0 0.510 0.510 0.520 0.510 0.520 94,000 47,980 0.5104 4.066 4.066 4.146 4.066 4.146 11,791 4.0694 0.00%
1995-12-28 0 0.510 0.510 0.520 0.510 0.510 412,000 210,120 0.5100 4.066 4.066 4.146 4.066 4.066 51,678 4.0660 -1.92%
1995-12-27 0 0.520 0.500 0.520 0.510 0.520 220,000 112,400 0.5109 4.146 3.986 4.146 4.066 4.146 27,595 4.0732 1.96%
1995-12-22 0 0.510 0.500 0.520 0.510 0.510 100,000 51,000 0.5100 4.066 3.986 4.146 4.066 4.066 12,543 4.0660 0.00%
1995-12-21 0 0.510 0.500 0.520 0.510 0.510 40,000 20,400 0.5100 4.066 3.986 4.146 4.066 4.066 5,017 4.0660 0.00%
1995-12-20 0 0.510 0.500 0.510 0.510 0.510 60,000 30,600 0.5100 4.066 3.986 4.066 4.066 4.066 7,526 4.0660 0.00%
1995-12-19 0 0.510 0.500 0.510 0.495 0.510 146,000 73,280 0.5019 4.066 3.986 4.066 3.946 4.066 18,313 4.0015 0.00%
1995-12-18 0 0.510 0.500 0.510 0.500 0.520 136,000 68,520 0.5038 4.066 3.986 4.066 3.986 4.146 17,059 4.0167 -1.92%
1995-12-15 0 0.520 0.510 0.520 0.510 0.520 177,000 91,480 0.5168 4.146 4.066 4.146 4.066 4.146 22,201 4.1205 1.96%
1995-12-14 0 0.510 0.510 0.520 0.500 0.510 131,000 66,230 0.5056 4.066 4.066 4.146 3.986 4.066 16,432 4.0307 -1.92%
1995-12-13 0 0.520 0.510 0.520 0.530 0.530 36,000 19,080 0.5300 4.146 4.066 4.146 4.225 4.225 4,516 4.2254 -3.70%
1995-12-12 0 0.540 0.530 0.540 0.520 0.540 57,000 30,380 0.5330 4.305 4.225 4.305 4.146 4.305 7,150 4.2492 3.85%
1995-12-11 0 0.550 0.550 0.560 0.550 0.560 208,000 115,400 0.5548 4.146 4.146 4.221 4.146 4.221 27,595 4.1819 -1.79%
1995-12-08 0 0.560 0.550 0.560 0.550 0.560 464,000 258,840 0.5578 4.221 4.146 4.221 4.146 4.221 61,558 4.2048 0.00%
1995-12-07 0 0.560 0.550 0.560 0.550 0.560 240,000 133,400 0.5558 4.221 4.146 4.221 4.146 4.221 31,840 4.1897 0.00%
1995-12-06 0 0.560 0.550 0.560 0.550 0.560 134,000 75,020 0.5599 4.221 4.146 4.221 4.146 4.221 17,778 4.2199 0.00%
1995-12-05 0 0.560 0.550 0.560 0.550 0.560 227,000 125,950 0.5548 4.221 4.146 4.221 4.146 4.221 30,116 4.1822 1.82%
1995-12-04 0 0.550 0.550 0.560 0.550 0.560 155,000 85,650 0.5526 4.146 4.146 4.221 4.146 4.221 20,564 4.1651 -1.79%
1995-12-01 0 0.560 0.550 0.560 0.550 0.560 160,000 89,360 0.5585 4.221 4.146 4.221 4.146 4.221 21,227 4.2098 0.00%
1995-11-30 0 0.560 0.550 0.570 - - 0 0 - 4.221 4.146 4.296 - - 0 - 0.00%
1995-11-29 0 0.560 0.560 0.570 0.560 0.560 200,000 112,000 0.5600 4.221 4.221 4.296 4.221 4.221 26,534 4.2211 0.00%
1995-11-28 0 0.560 0.560 0.570 0.550 0.560 222,000 124,100 0.5590 4.221 4.221 4.296 4.146 4.221 29,452 4.2136 0.00%
1995-11-27 0 0.560 0.560 0.570 0.560 0.560 360,000 201,600 0.5600 4.221 4.221 4.296 4.221 4.221 47,760 4.2211 1.82%
1995-11-24 0 0.550 0.540 0.560 0.530 0.550 244,000 131,620 0.5394 4.146 4.070 4.221 3.995 4.146 32,371 4.0660 1.85%
1995-11-23 0 0.540 0.540 0.550 0.540 0.540 60,000 32,400 0.5400 4.070 4.070 4.146 4.070 4.070 7,960 4.0703 -1.82%
1995-11-22 0 0.550 0.540 0.550 0.530 0.550 270,000 145,260 0.5380 4.146 4.070 4.146 3.995 4.146 35,820 4.0552 3.77%
1995-11-21 0 0.530 0.520 0.540 0.520 0.530 300,000 158,700 0.5290 3.995 3.920 4.070 3.920 3.995 39,800 3.9874 0.00%
1995-11-20 0 0.530 0.530 0.540 0.530 0.530 440,000 233,200 0.5300 3.995 3.995 4.070 3.995 3.995 58,374 3.9949 0.00%
1995-11-17 0 0.530 0.530 0.540 0.520 0.540 991,000 528,420 0.5332 3.995 3.995 4.070 3.920 4.070 131,474 4.0192 -1.85%
1995-11-16 0 0.540 0.540 0.550 0.540 0.540 314,000 169,560 0.5400 4.070 4.070 4.146 4.070 4.070 41,658 4.0703 0.00%
1995-11-15 0 0.540 0.540 0.550 0.530 0.540 380,000 204,700 0.5387 4.070 4.070 4.146 3.995 4.070 50,414 4.0604 -1.82%
1995-11-14 0 0.550 0.540 0.550 0.540 0.560 570,000 314,180 0.5512 4.146 4.070 4.146 4.070 4.221 75,621 4.1547 -3.51%
1995-11-13 0 0.570 0.560 0.570 0.550 0.570 340,000 188,400 0.5541 4.296 4.221 4.296 4.146 4.296 45,107 4.1767 3.64%
1995-11-10 0 0.550 0.550 0.570 0.550 0.560 650,000 362,500 0.5577 4.146 4.146 4.296 4.146 4.221 86,234 4.2037 -1.79%
1995-11-09 0 0.560 0.560 0.570 0.560 0.560 193,000 108,080 0.5600 4.221 4.221 4.296 4.221 4.221 25,605 4.2211 0.00%
1995-11-08 0 0.560 0.550 0.570 0.550 0.560 730,000 405,500 0.5555 4.221 4.146 4.296 4.146 4.221 96,848 4.1870 0.00%
1995-11-07 0 0.560 0.560 0.570 0.560 0.560 430,000 240,800 0.5600 4.221 4.221 4.296 4.221 4.221 57,047 4.2211 0.00%
1995-11-06 0 0.560 0.560 0.570 0.560 0.580 1,398,000 784,720 0.5613 4.221 4.221 4.296 4.221 4.372 185,470 4.2310 -3.45%
1995-11-03 0 0.580 0.580 0.590 0.580 0.610 692,000 411,560 0.5947 4.372 4.372 4.447 4.372 4.598 91,806 4.4829 -4.92%
1995-11-02 0 0.610 0.610 0.620 0.610 0.620 480,000 293,500 0.6115 4.598 4.598 4.673 4.598 4.673 63,681 4.6089 1.67%
1995-10-31 0 0.600 0.600 0.630 0.600 0.620 1,020,000 623,910 0.6117 4.523 4.523 4.749 4.523 4.673 135,321 4.6106 -3.23%
1995-10-30 0 0.620 0.610 0.620 0.610 0.620 202,000 125,220 0.6199 4.673 4.598 4.673 4.598 4.673 26,799 4.6726 -3.12%
1995-10-27 0 0.640 0.630 0.640 0.620 0.640 240,000 151,500 0.6313 4.824 4.749 4.824 4.673 4.824 31,840 4.7581 4.92%
1995-10-26 0 0.610 0.610 0.620 0.610 0.610 163,000 99,430 0.6100 4.598 4.598 4.673 4.598 4.598 21,625 4.5979 -1.61%
1995-10-25 0 0.620 0.600 0.620 0.620 0.620 138,000 85,560 0.6200 4.673 4.523 4.673 4.673 4.673 18,308 4.6733 0.00%
1995-10-24 0 0.620 0.620 0.630 0.620 0.620 179,000 110,980 0.6200 4.673 4.673 4.749 4.673 4.673 23,748 4.6733 1.64%
1995-10-23 0 0.610 0.600 0.640 0.610 0.620 330,000 201,800 0.6115 4.598 4.523 4.824 4.598 4.673 43,780 4.6094 -1.61%
1995-10-20 0 0.620 0.620 0.630 0.610 0.620 340,000 210,500 0.6191 4.673 4.673 4.749 4.598 4.673 45,107 4.6667 0.00%
1995-10-19 0 0.620 0.620 0.630 0.620 0.620 170,000 105,400 0.6200 4.673 4.673 4.749 4.673 4.673 22,554 4.6733 0.00%
1995-10-18 0 0.620 0.620 0.630 0.620 0.630 507,000 314,840 0.6210 4.673 4.673 4.749 4.673 4.749 67,263 4.6808 -1.59%
1995-10-17 0 0.630 0.630 0.640 0.630 0.640 1,510,000 952,600 0.6309 4.749 4.749 4.824 4.749 4.824 200,329 4.7552 0.00%
1995-10-16 0 0.630 0.630 0.640 0.620 0.640 476,000 298,370 0.6268 4.749 4.749 4.824 4.673 4.824 63,150 4.7248 1.61%
1995-10-13 0 0.620 0.610 0.630 0.610 0.630 211,000 131,310 0.6223 4.673 4.598 4.749 4.598 4.749 27,993 4.6908 1.64%
1995-10-12 0 0.610 0.600 0.620 0.610 0.610 100,000 61,000 0.6100 4.598 4.523 4.673 4.598 4.598 13,267 4.5979 -1.61%
1995-10-11 0 0.620 0.600 0.620 0.620 0.620 100,000 62,000 0.6200 4.673 4.523 4.673 4.673 4.673 13,267 4.6733 1.64%
1995-10-10 0 0.610 0.610 0.620 0.610 0.610 55,000 33,550 0.6100 4.598 4.598 4.673 4.598 4.598 7,297 4.5979 -1.61%
1995-10-09 0 0.620 0.620 0.630 0.620 0.630 105,000 65,600 0.6248 4.673 4.673 4.749 4.673 4.749 13,930 4.7092 -1.59%
1995-10-06 0 0.630 0.620 0.640 - - 0 0 - 4.749 4.673 4.824 - - 0 - 0.00%
1995-10-05 0 0.630 0.630 0.640 0.630 0.630 366,000 230,580 0.6300 4.749 4.749 4.824 4.749 4.749 48,556 4.7487 0.00%
1995-10-04 0 0.630 0.630 0.640 0.620 0.630 878,000 550,360 0.6268 4.749 4.749 4.824 4.673 4.749 116,482 4.7248 3.28%
1995-10-03 0 0.610 0.610 0.620 0.610 0.620 92,000 56,840 0.6178 4.598 4.598 4.673 4.598 4.673 12,205 4.6569 0.00%
1995-10-02 0 0.610 0.610 0.620 0.610 0.620 220,000 134,500 0.6114 4.598 4.598 4.673 4.598 4.673 29,187 4.6082 0.00%
1995-09-29 0 0.610 0.600 0.620 0.600 0.610 460,000 278,100 0.6046 4.598 4.523 4.673 4.523 4.598 61,027 4.5570 -1.61%
1995-09-28 0 0.620 0.610 0.620 0.620 0.620 200,000 124,000 0.6200 4.673 4.598 4.673 4.673 4.673 26,534 4.6733 0.00%
1995-09-27 0 0.620 0.610 0.630 0.620 0.630 150,000 93,500 0.6233 4.673 4.598 4.749 4.673 4.749 19,900 4.6984 1.64%
1995-09-26 0 0.610 0.610 0.620 0.610 0.610 115,000 70,150 0.6100 4.598 4.598 4.673 4.598 4.598 15,257 4.5979 -3.17%
1995-09-25 0 0.630 0.620 0.630 0.620 0.630 100,000 62,120 0.6212 4.749 4.673 4.749 4.673 4.749 13,267 4.6824 0.00%
1995-09-22 0 0.630 0.620 0.630 0.620 0.630 240,000 149,400 0.6225 4.749 4.673 4.749 4.673 4.749 31,840 4.6922 3.28%
1995-09-21 0 0.610 0.610 0.630 0.610 0.630 189,000 117,490 0.6216 4.598 4.598 4.749 4.598 4.749 25,074 4.6857 -1.61%
1995-09-20 0 0.620 0.610 0.630 0.620 0.620 100,000 62,000 0.6200 4.673 4.598 4.749 4.673 4.673 13,267 4.6733 -3.12%
1995-09-19 0 0.640 0.630 0.650 0.630 0.650 722,724 461,598 0.6387 4.824 4.749 4.899 4.749 4.899 95,882 4.8142 -3.03%
1995-09-18 0 0.660 0.650 0.660 0.630 0.660 960,000 622,000 0.6479 4.975 4.899 4.975 4.749 4.975 127,361 4.8837 4.76%
1995-09-15 0 0.630 0.630 0.650 0.630 0.640 684,875 436,710 0.6376 4.749 4.749 4.899 4.749 4.824 90,861 4.8064 0.00%
1995-09-14 0 0.630 0.630 0.640 0.630 0.650 376,000 239,980 0.6382 4.749 4.749 4.824 4.749 4.899 49,883 4.8108 -1.56%
1995-09-13 0 0.640 0.640 0.650 0.620 0.640 1,519,000 959,330 0.6316 4.824 4.824 4.899 4.673 4.824 201,523 4.7604 3.23%
1995-09-12 0 0.620 0.620 0.630 0.620 0.630 280,000 174,000 0.6214 4.673 4.673 4.749 4.673 4.749 37,147 4.6841 -1.59%
1995-09-11 0 0.630 0.620 0.630 0.620 0.640 260,000 164,400 0.6323 4.749 4.673 4.749 4.673 4.824 34,494 4.7661 0.00%
1995-09-08 0 0.630 0.620 0.640 0.630 0.640 350,000 221,700 0.6334 4.749 4.673 4.824 4.749 4.824 46,434 4.7745 -3.08%
1995-09-07 0 0.650 0.640 0.650 0.620 0.650 1,098,000 688,920 0.6274 4.899 4.824 4.899 4.673 4.899 145,669 4.7293 4.84%
1995-09-06 0 0.620 0.620 0.630 0.620 0.620 700,000 434,000 0.6200 4.673 4.673 4.749 4.673 4.673 92,868 4.6733 0.00%
1995-09-05 0 0.620 0.620 0.630 0.620 0.620 363,000 225,060 0.6200 4.673 4.673 4.749 4.673 4.673 48,158 4.6733 -1.59%
1995-09-04 0 0.630 0.600 0.630 0.620 0.630 250,000 155,020 0.6201 4.749 4.523 4.749 4.673 4.749 33,167 4.6739 0.00%
1995-09-01 0 0.630 0.620 0.630 0.620 0.630 440,000 273,900 0.6225 4.749 4.673 4.749 4.673 4.749 58,374 4.6922 1.61%
1995-08-31 0 0.620 0.600 0.620 0.600 0.620 410,000 249,120 0.6076 4.673 4.523 4.673 4.523 4.673 54,394 4.5799 0.00%
1995-08-30 0 0.620 0.620 0.630 0.610 0.620 70,000 43,200 0.6171 4.673 4.673 4.749 4.598 4.673 9,287 4.6518 3.33%
1995-08-29 0 0.600 0.600 0.620 0.600 0.610 290,000 175,600 0.6055 4.523 4.523 4.673 4.523 4.598 38,474 4.5642 -3.23%
1995-08-25 0 0.620 0.620 0.630 0.610 0.620 130,000 79,600 0.6123 4.673 4.673 4.749 4.598 4.673 17,247 4.6153 1.64%
1995-08-24 0 0.610 0.600 0.620 0.610 0.620 120,000 73,220 0.6102 4.598 4.523 4.673 4.598 4.673 15,920 4.5992 -1.61%
1995-08-23 0 0.620 0.620 0.630 0.600 0.620 850,000 524,500 0.6171 4.673 4.673 4.749 4.523 4.673 112,768 4.6512 1.64%
1995-08-22 0 0.610 0.610 0.630 0.610 0.620 90,000 55,300 0.6144 4.598 4.598 4.749 4.598 4.673 11,940 4.6314 0.00%
1995-08-21 0 0.610 0.600 0.630 0.590 0.620 310,000 186,800 0.6026 4.598 4.523 4.749 4.447 4.673 41,127 4.5420 1.67%
1995-08-18 0 0.600 0.600 0.630 0.600 0.610 300,000 181,000 0.6033 4.523 4.523 4.749 4.523 4.598 39,800 4.5477 -3.23%
1995-08-17 0 0.620 0.620 0.630 0.620 0.630 470,000 294,400 0.6264 4.673 4.673 4.749 4.673 4.749 62,354 4.7214 -1.59%
1995-08-16 0 0.630 0.620 0.640 0.620 0.630 400,000 250,300 0.6258 4.749 4.673 4.824 4.673 4.749 53,067 4.7167 1.61%
1995-08-15 0 0.620 0.620 0.630 0.600 0.620 600,000 363,500 0.6058 4.673 4.673 4.749 4.523 4.673 79,601 4.5665 5.08%
1995-08-14 0 0.590 0.580 0.620 0.590 0.590 150,000 88,500 0.5900 4.447 4.372 4.673 4.447 4.447 19,900 4.4472 0.00%
1995-08-11 0 0.590 0.590 0.610 0.590 0.600 400,000 239,500 0.5988 4.447 4.447 4.598 4.447 4.523 53,067 4.5131 -1.67%
1995-08-10 0 0.600 0.600 0.620 0.600 0.620 623,000 380,700 0.6111 4.523 4.523 4.673 4.523 4.673 82,652 4.6061 -3.23%
1995-08-09 0 0.620 0.620 0.630 0.610 0.620 443,000 273,860 0.6182 4.673 4.673 4.749 4.598 4.673 58,772 4.6597 -1.59%
1995-08-08 0 0.630 0.630 0.640 0.630 0.660 1,140,000 741,600 0.6505 4.749 4.749 4.824 4.749 4.975 151,241 4.9034 -3.08%
1995-08-07 0 0.650 0.650 0.660 0.650 0.690 1,272,000 846,420 0.6654 4.899 4.899 4.975 4.899 5.201 168,754 5.0157 -5.80%
1995-08-04 0 0.690 0.680 0.690 0.630 0.700 5,322,000 3,579,050 0.6725 5.201 5.126 5.201 4.749 5.276 706,059 5.0691 9.52%
1995-08-03 0 0.630 0.620 0.630 0.620 0.650 2,255,000 1,433,060 0.6355 4.749 4.673 4.749 4.673 4.899 299,166 4.7902 1.61%
1995-08-02 0 0.620 0.620 0.630 0.610 0.630 1,124,000 692,680 0.6163 4.673 4.673 4.749 4.598 4.749 149,119 4.6452 0.00%
1995-08-01 0 0.620 0.610 0.620 0.600 0.620 451,332 276,549 0.6127 4.673 4.598 4.673 4.523 4.673 59,877 4.6186 3.33%
1995-07-31 0 0.600 0.600 0.610 0.600 0.610 160,360 96,998 0.6049 4.523 4.523 4.598 4.523 4.598 21,275 4.5593 0.00%
1995-07-28 0 0.600 0.600 0.610 0.600 0.610 898,000 539,200 0.6004 4.523 4.523 4.598 4.523 4.598 119,136 4.5259 -1.64%
1995-07-27 0 0.610 0.600 0.610 0.590 0.610 508,000 303,900 0.5982 4.598 4.523 4.598 4.447 4.598 67,395 4.5092 3.39%
1995-07-26 0 0.590 0.590 0.600 0.590 0.600 230,000 137,000 0.5957 4.447 4.447 4.523 4.447 4.523 30,514 4.4898 -1.67%
1995-07-25 0 0.600 0.590 0.600 0.580 0.600 340,000 203,100 0.5974 4.523 4.447 4.523 4.372 4.523 45,107 4.5026 1.69%
1995-07-24 0 0.590 0.590 0.600 0.590 0.610 410,000 243,220 0.5932 4.447 4.447 4.523 4.447 4.598 54,394 4.4715 -1.67%
1995-07-21 0 0.600 0.600 0.610 0.600 0.600 484,000 290,400 0.6000 4.523 4.523 4.598 4.523 4.523 64,211 4.5226 3.45%
1995-07-20 0 0.580 0.580 0.600 0.580 0.580 295,000 171,100 0.5800 4.372 4.372 4.523 4.372 4.372 39,137 4.3718 -1.69%
1995-07-19 0 0.590 0.580 0.590 0.600 0.600 10,000 6,000 0.6000 4.447 4.372 4.447 4.523 4.523 1,327 4.5226 -1.67%
1995-07-18 0 0.600 0.590 0.610 0.590 0.610 620,000 371,500 0.5992 4.523 4.447 4.598 4.447 4.598 82,254 4.5165 1.69%
1995-07-17 0 0.590 0.590 0.600 0.580 0.600 439,000 260,120 0.5925 4.447 4.447 4.523 4.372 4.523 58,241 4.4663 -1.67%
1995-07-14 0 0.600 0.590 0.610 0.600 0.610 326,000 196,060 0.6014 4.523 4.447 4.598 4.523 4.598 43,250 4.5332 -1.64%
1995-07-13 0 0.610 0.600 0.620 0.600 0.620 557,000 339,770 0.6100 4.598 4.523 4.673 4.523 4.673 73,896 4.5979 -1.61%
1995-07-12 0 0.620 0.600 0.620 0.600 0.620 443,257 270,896 0.6111 4.673 4.523 4.673 4.523 4.673 58,806 4.6066 3.33%
1995-07-11 0 0.600 0.590 0.610 0.590 0.600 1,487,000 889,230 0.5980 4.523 4.447 4.598 4.447 4.523 197,277 4.5075 0.00%
1995-07-10 0 0.600 0.590 0.610 0.580 0.600 710,000 418,050 0.5888 4.523 4.447 4.598 4.372 4.523 94,194 4.4382 3.45%
1995-07-07 0 0.580 0.580 0.590 0.580 0.590 299,000 173,820 0.5813 4.372 4.372 4.447 4.372 4.447 39,668 4.3819 0.00%
1995-07-06 0 0.580 0.570 0.580 0.570 0.580 191,000 109,590 0.5738 4.372 4.296 4.372 4.296 4.372 25,340 4.3249 0.00%
1995-07-05 0 0.580 0.580 0.590 0.580 0.580 489,000 283,620 0.5800 4.372 4.372 4.447 4.372 4.372 64,875 4.3718 1.75%
1995-07-04 0 0.570 0.560 0.570 0.570 0.580 399,000 228,430 0.5725 4.296 4.221 4.296 4.296 4.372 52,935 4.3153 -3.39%
1995-07-03 0 0.590 0.580 0.590 0.590 0.600 142,000 84,180 0.5928 4.447 4.372 4.447 4.447 4.523 18,839 4.4684 -1.67%
1995-06-30 0 0.600 0.590 0.610 0.590 0.600 1,293,000 765,130 0.5917 4.523 4.447 4.598 4.447 4.523 171,540 4.4604 3.45%
1995-06-29 0 0.580 0.570 0.580 0.570 0.580 490,000 281,400 0.5743 4.372 4.296 4.372 4.296 4.372 65,007 4.3287 1.75%
1995-06-28 0 0.570 0.560 0.570 0.570 0.570 50,000 28,500 0.5700 4.296 4.221 4.296 4.296 4.296 6,633 4.2964 1.79%
1995-06-27 0 0.560 0.560 0.580 0.560 0.560 157,000 87,920 0.5600 4.221 4.221 4.372 4.221 4.221 20,829 4.2211 1.82%
1995-06-26 0 0.550 0.550 0.560 0.550 0.560 311,000 171,250 0.5506 4.146 4.146 4.221 4.146 4.221 41,260 4.1505 -1.79%
1995-06-23 0 0.560 0.550 0.560 0.560 0.560 570,000 319,200 0.5600 4.221 4.146 4.221 4.221 4.221 75,621 4.2211 0.00%
1995-06-22 0 0.560 0.550 0.570 0.550 0.560 300,000 166,900 0.5563 4.221 4.146 4.296 4.146 4.221 39,800 4.1934 1.82%
1995-06-21 0 0.550 0.550 0.560 0.550 0.550 100,000 55,000 0.5500 4.146 4.146 4.221 4.146 4.146 13,267 4.1457 0.00%
1995-06-20 0 0.550 0.550 0.570 - - 0 0 - 4.146 4.146 4.296 - - 0 - 0.00%
1995-06-16 0 0.550 0.550 0.580 0.550 0.580 617,000 351,250 0.5693 4.146 4.146 4.372 4.146 4.372 81,856 4.2911 -3.51%
1995-06-15 0 0.570 0.560 0.580 0.570 0.570 70,000 39,900 0.5700 4.296 4.221 4.372 4.296 4.296 9,287 4.2964 0.00%
1995-06-14 0 0.570 0.570 0.590 0.570 0.580 560,000 322,280 0.5755 4.296 4.296 4.447 4.296 4.372 74,294 4.3379 0.00%
1995-06-13 0 0.570 0.570 0.580 0.570 0.580 440,000 254,300 0.5780 4.296 4.296 4.372 4.296 4.372 58,374 4.3564 -1.72%
1995-06-12 0 0.580 0.580 0.590 0.580 0.590 364,000 211,820 0.5819 4.372 4.372 4.447 4.372 4.447 48,291 4.3863 -1.69%
1995-06-09 0 0.590 0.580 0.590 0.580 0.590 349,000 205,380 0.5885 4.447 4.372 4.447 4.372 4.447 46,301 4.4357 0.00%
1995-06-08 0 0.590 0.580 0.600 0.590 0.590 80,000 47,200 0.5900 4.447 4.372 4.523 4.447 4.447 10,613 4.4472 0.00%
1995-06-07 0 0.590 0.590 0.610 0.590 0.600 362,000 213,610 0.5901 4.447 4.447 4.598 4.447 4.523 48,026 4.4478 0.00%
1995-06-06 0 0.590 0.590 0.600 0.590 0.620 382,864 231,385 0.6044 4.447 4.447 4.523 4.447 4.673 50,794 4.5554 -4.84%
1995-06-05 0 0.620 0.580 0.620 0.580 0.620 624,000 378,130 0.6060 4.673 4.372 4.673 4.372 4.673 82,785 4.5676 3.33%
1995-06-01 0 0.600 0.600 0.610 0.600 0.620 731,000 442,320 0.6051 4.523 4.523 4.598 4.523 4.673 96,980 4.5609 0.00%
1995-05-31 0 0.600 0.600 0.610 0.590 0.610 820,000 490,920 0.5987 4.523 4.523 4.598 4.447 4.598 108,788 4.5126 0.00%
1995-05-30 0 0.640 0.640 0.650 0.640 0.650 1,890,000 1,210,050 0.6402 4.523 4.523 4.593 4.523 4.593 267,459 4.5243 0.00%
1995-05-29 0 0.640 0.640 0.650 0.630 0.660 2,605,000 1,677,000 0.6438 4.523 4.523 4.593 4.452 4.664 368,640 4.5492 -3.03%
1995-05-26 0 0.660 0.650 0.660 0.610 0.660 4,493,000 2,891,450 0.6435 4.664 4.593 4.664 4.311 4.664 635,816 4.5476 8.20%
1995-05-25 0 0.610 0.600 0.610 0.600 0.610 352,000 213,800 0.6074 4.311 4.240 4.311 4.240 4.311 49,812 4.2921 1.67%
1995-05-24 0 0.600 0.600 0.610 0.590 0.620 390,000 237,600 0.6092 4.240 4.240 4.311 4.169 4.381 55,190 4.3051 -3.23%
1995-05-23 0 0.620 0.610 0.620 0.610 0.620 1,220,000 750,350 0.6150 4.381 4.311 4.381 4.311 4.381 172,645 4.3462 1.64%
1995-05-22 0 0.610 0.600 0.610 0.600 0.620 416,000 250,320 0.6017 4.311 4.240 4.311 4.240 4.381 58,869 4.2521 1.67%
1995-05-19 0 0.600 0.600 0.610 0.590 0.610 437,000 259,290 0.5933 4.240 4.240 4.311 4.169 4.311 61,841 4.1929 0.00%
1995-05-18 0 0.600 0.600 0.610 0.590 0.610 709,000 422,930 0.5965 4.240 4.240 4.311 4.169 4.311 100,332 4.2153 1.69%
1995-05-17 0 0.590 0.590 0.600 0.590 0.600 290,000 171,900 0.5928 4.169 4.169 4.240 4.169 4.240 41,039 4.1887 -1.67%
1995-05-16 0 0.600 0.590 0.600 0.600 0.610 1,120,000 673,730 0.6015 4.240 4.169 4.240 4.240 4.311 158,494 4.2508 1.69%
1995-05-15 0 0.590 0.590 0.600 0.590 0.600 158,000 94,300 0.5968 4.169 4.169 4.240 4.169 4.240 22,359 4.2175 0.00%
1995-05-12 0 0.590 0.590 0.600 0.590 0.600 509,000 304,760 0.5987 4.169 4.169 4.240 4.169 4.240 72,030 4.2310 1.72%
1995-05-11 0 0.580 0.580 0.590 0.580 0.600 556,000 327,660 0.5893 4.099 4.099 4.169 4.099 4.240 78,681 4.1644 -1.69%
1995-05-10 0 0.590 0.590 0.600 0.580 0.590 262,000 154,280 0.5889 4.169 4.169 4.240 4.099 4.169 37,076 4.1612 1.72%
1995-05-09 0 0.580 0.580 0.590 0.580 0.580 883,000 512,140 0.5800 4.099 4.099 4.169 4.099 4.099 124,956 4.0986 0.00%
1995-05-08 0 0.580 0.580 0.590 0.570 0.580 1,155,000 669,150 0.5794 4.099 4.099 4.169 4.028 4.099 163,447 4.0940 0.00%
1995-05-05 0 0.580 0.580 0.590 0.560 0.580 609,000 351,220 0.5767 4.099 4.099 4.169 3.957 4.099 86,181 4.0754 0.00%
1995-05-04 0 0.580 0.580 0.590 0.580 0.590 220,000 129,600 0.5891 4.099 4.099 4.169 4.099 4.169 31,133 4.1628 0.00%
1995-05-03 0 0.580 0.580 0.600 0.580 0.590 330,000 194,200 0.5885 4.099 4.099 4.240 4.099 4.169 46,699 4.1585 0.00%
1995-05-02 0 0.580 0.570 0.590 0.570 0.580 550,000 315,000 0.5727 4.099 4.028 4.169 4.028 4.099 77,832 4.0472 1.75%
1995-05-01 0 0.570 0.560 0.570 0.560 0.570 370,000 209,100 0.5651 4.028 3.957 4.028 3.957 4.028 52,360 3.9935 0.00%
1995-04-28 0 0.570 0.570 0.580 0.560 0.570 470,000 267,750 0.5697 4.028 4.028 4.099 3.957 4.028 66,511 4.0257 1.79%
1995-04-27 0 0.560 0.560 0.570 0.560 0.570 400,000 226,600 0.5665 3.957 3.957 4.028 3.957 4.028 56,605 4.0032 0.00%
1995-04-26 0 0.560 0.560 0.570 0.550 0.570 913,000 510,460 0.5591 3.957 3.957 4.028 3.887 4.028 129,201 3.9509 0.00%
1995-04-25 0 0.560 0.560 0.570 0.560 0.580 787,000 444,120 0.5643 3.957 3.957 4.028 3.957 4.099 111,370 3.9878 0.00%
1995-04-24 0 0.560 0.560 0.570 0.540 0.560 400,000 222,400 0.5560 3.957 3.957 4.028 3.816 3.957 56,605 3.9290 1.82%
1995-04-21 0 0.550 - 0.580 0.550 0.580 130,000 72,100 0.5546 3.887 - 4.099 3.887 4.099 18,397 3.9192 -6.78%
1995-04-20 0 0.590 0.570 0.590 0.590 0.590 100,000 59,000 0.5900 4.169 4.028 4.169 4.169 4.169 14,151 4.1692 0.00%
1995-04-19 0 0.590 0.580 0.590 0.590 0.590 130,000 76,700 0.5900 4.169 4.099 4.169 4.169 4.169 18,397 4.1692 1.72%
1995-04-18 0 0.580 0.570 0.580 0.580 0.610 450,000 267,600 0.5947 4.099 4.028 4.099 4.099 4.311 63,681 4.2022 -3.33%
1995-04-13 0 0.600 0.600 0.620 0.570 0.600 498,000 290,720 0.5838 4.240 4.240 4.381 4.028 4.240 70,473 4.1253 5.26%
1995-04-12 0 0.570 0.560 0.570 0.560 0.570 299,000 168,420 0.5633 4.028 3.957 4.028 3.957 4.028 42,312 3.9804 1.79%
1995-04-11 0 0.560 0.560 0.570 0.560 0.580 230,000 130,000 0.5652 3.957 3.957 4.028 3.957 4.099 32,548 3.9941 -3.45%
1995-04-10 0 0.580 0.580 0.590 0.560 0.580 1,342,000 761,090 0.5671 4.099 4.099 4.169 3.957 4.099 189,910 4.0076 5.45%
1995-04-07 0 0.550 0.540 0.560 0.550 0.550 140,000 77,000 0.5500 3.887 3.816 3.957 3.887 3.887 19,812 3.8866 0.00%
1995-04-06 0 0.550 0.540 0.550 0.550 0.550 5,000 2,750 0.5500 3.887 3.816 3.887 3.887 3.887 708 3.8866 1.85%
1995-04-04 0 0.540 0.540 0.550 0.540 0.550 130,000 70,750 0.5442 3.816 3.816 3.887 3.816 3.887 18,397 3.8458 0.00%
1995-04-03 0 0.540 0.540 0.550 0.540 0.550 140,000 76,400 0.5457 3.816 3.816 3.887 3.816 3.887 19,812 3.8563 -3.57%
1995-03-31 0 0.560 0.540 0.560 0.560 0.560 70,000 39,200 0.5600 3.957 3.816 3.957 3.957 3.957 9,906 3.9572 0.00%
1995-03-30 0 0.560 0.550 0.560 0.560 0.560 150,000 84,000 0.5600 3.957 3.887 3.957 3.957 3.957 21,227 3.9572 0.00%
1995-03-29 0 0.560 0.560 0.580 0.550 0.560 259,000 143,940 0.5558 3.957 3.957 4.099 3.887 3.957 36,652 3.9272 1.82%
1995-03-28 0 0.550 0.540 0.550 0.540 0.550 190,000 104,100 0.5479 3.887 3.816 3.887 3.816 3.887 26,887 3.8717 -1.79%
1995-03-27 0 0.560 0.550 0.560 0.550 0.560 290,000 161,900 0.5583 3.957 3.887 3.957 3.887 3.957 41,039 3.9451 1.82%
1995-03-24 0 0.550 0.550 0.560 0.550 0.560 180,000 100,000 0.5556 3.887 3.887 3.957 3.887 3.957 25,472 3.9258 0.00%
1995-03-23 0 0.550 0.540 0.560 0.540 0.560 430,000 238,100 0.5537 3.887 3.816 3.957 3.816 3.957 60,850 3.9129 -1.79%
1995-03-22 0 0.560 0.550 0.570 0.550 0.560 200,000 111,500 0.5575 3.957 3.887 4.028 3.887 3.957 28,302 3.9396 0.00%
1995-03-21 0 0.560 0.540 0.560 0.550 0.560 181,000 100,460 0.5550 3.957 3.816 3.957 3.887 3.957 25,614 3.9221 1.82%
1995-03-20 0 0.550 0.540 0.560 0.530 0.550 370,000 201,600 0.5449 3.887 3.816 3.957 3.745 3.887 52,360 3.8503 3.77%
1995-03-17 0 0.530 0.530 0.550 0.530 0.540 400,000 212,500 0.5313 3.745 3.745 3.887 3.745 3.816 56,605 3.7541 0.00%
1995-03-16 0 0.530 0.530 0.550 0.530 0.540 910,000 490,000 0.5385 3.745 3.745 3.887 3.745 3.816 128,776 3.8050 0.00%
1995-03-15 0 0.530 0.520 0.540 0.520 0.530 500,000 264,500 0.5290 3.745 3.675 3.816 3.675 3.745 70,756 3.7382 0.00%
1995-03-14 0 0.530 0.530 0.540 0.530 0.530 605,000 320,650 0.5300 3.745 3.745 3.816 3.745 3.745 85,615 3.7453 -1.85%
1995-03-13 0 0.540 0.530 0.540 0.540 0.550 465,000 252,250 0.5425 3.816 3.745 3.816 3.816 3.887 65,803 3.8334 -1.82%
1995-03-10 0 0.550 0.550 0.560 0.550 0.560 150,000 82,700 0.5513 3.887 3.887 3.957 3.887 3.957 21,227 3.8960 0.00%
1995-03-09 0 0.550 0.550 0.560 0.550 0.560 300,000 166,000 0.5533 3.887 3.887 3.957 3.887 3.957 42,454 3.9101 0.00%
1995-03-08 0 0.550 0.550 0.560 0.550 0.550 450,000 247,500 0.5500 3.887 3.887 3.957 3.887 3.887 63,681 3.8866 -1.79%
1995-03-07 0 0.560 0.550 0.570 0.560 0.560 150,000 84,000 0.5600 3.957 3.887 4.028 3.957 3.957 21,227 3.9572 0.00%
1995-03-06 0 0.560 0.560 0.570 0.560 0.580 350,000 199,800 0.5709 3.957 3.957 4.028 3.957 4.099 49,529 4.0340 -1.75%
1995-03-03 0 0.570 0.560 0.580 0.550 0.580 846,000 481,060 0.5686 4.028 3.957 4.099 3.887 4.099 119,720 4.0182 3.64%
1995-03-02 0 0.550 0.550 0.560 0.550 0.560 341,000 187,560 0.5500 3.887 3.887 3.957 3.887 3.957 48,256 3.8868 0.00%
1995-03-01 0 0.550 0.550 0.560 0.540 0.560 544,000 300,460 0.5523 3.887 3.887 3.957 3.816 3.957 76,983 3.9030 -1.79%
1995-02-28 0 0.560 0.550 0.570 0.550 0.560 430,000 237,200 0.5516 3.957 3.887 4.028 3.887 3.957 60,850 3.8981 3.70%
1995-02-27 0 0.540 0.530 0.550 0.530 0.550 230,000 124,300 0.5404 3.816 3.745 3.887 3.745 3.887 32,548 3.8190 -3.57%
1995-02-24 0 0.560 0.560 0.570 0.560 0.570 386,000 217,160 0.5626 3.957 3.957 4.028 3.957 4.028 54,624 3.9756 1.82%
1995-02-23 0 0.550 0.550 0.560 0.550 0.570 230,000 126,900 0.5517 3.887 3.887 3.957 3.887 4.028 32,548 3.8989 -1.79%
1995-02-22 0 0.560 0.550 0.560 0.550 0.560 240,000 132,600 0.5525 3.957 3.887 3.957 3.887 3.957 33,963 3.9042 1.82%
1995-02-21 0 0.550 0.550 0.560 0.550 0.560 400,000 216,000 0.5400 3.887 3.887 3.957 3.887 3.957 56,605 3.8159 1.85%
1995-02-20 0 0.540 0.530 0.550 0.540 0.550 70,000 38,300 0.5471 3.816 3.745 3.887 3.816 3.887 9,906 3.8664 -3.57%
1995-02-17 0 0.560 0.550 0.560 0.550 0.560 240,000 132,400 0.5517 3.957 3.887 3.957 3.887 3.957 33,963 3.8984 1.82%
1995-02-16 0 0.550 0.530 0.570 0.550 0.580 2,406,000 1,363,150 0.5666 3.887 3.745 4.028 3.887 4.099 340,479 4.0036 -3.51%
1995-02-15 0 0.570 0.560 0.570 0.550 0.580 2,497,000 1,415,360 0.5668 4.028 3.957 4.028 3.887 4.099 353,357 4.0055 3.64%
1995-02-14 0 0.550 0.540 0.570 0.520 0.580 2,537,000 1,352,570 0.5331 3.887 3.816 4.028 3.675 4.099 359,017 3.7674 1.85%
1995-02-13 0 0.540 0.530 0.550 0.530 0.540 122,000 65,860 0.5398 3.816 3.745 3.887 3.745 3.816 17,265 3.8148 -1.82%
1995-02-10 0 0.550 0.530 0.560 0.540 0.550 665,000 362,250 0.5447 3.887 3.745 3.957 3.816 3.887 94,106 3.8494 0.00%
1995-02-09 0 0.550 0.540 0.560 0.520 0.550 553,000 300,820 0.5440 3.887 3.816 3.957 3.675 3.887 78,256 3.8440 1.85%
1995-02-08 0 0.540 0.530 0.540 0.540 0.540 60,000 32,400 0.5400 3.816 3.745 3.816 3.816 3.816 8,491 3.8159 -1.82%
1995-02-07 0 0.550 0.530 0.550 0.530 0.550 450,000 243,650 0.5414 3.887 3.745 3.887 3.745 3.887 63,681 3.8261 3.77%
1995-02-06 0 0.530 0.530 0.540 0.530 0.550 210,000 111,500 0.5310 3.745 3.745 3.816 3.745 3.887 29,718 3.7520 3.92%
1995-02-03 0 0.510 0.500 0.510 0.500 0.510 70,000 35,400 0.5057 3.604 3.533 3.604 3.533 3.604 9,906 3.5736 0.00%
1995-01-30 0 0.510 0.500 0.510 0.500 0.510 150,000 76,000 0.5067 3.604 3.533 3.604 3.533 3.604 21,227 3.5804 2.00%
1995-01-27 0 0.500 0.500 0.520 0.500 0.520 811,000 410,460 0.5061 3.533 3.533 3.675 3.533 3.675 114,767 3.5765 -5.66%
1995-01-26 0 0.530 0.510 0.540 0.490 0.540 2,468,000 1,292,200 0.5236 3.745 3.604 3.816 3.463 3.816 349,253 3.6999 9.28%
1995-01-25 0 0.485 0.485 0.500 - - 0 0 - 3.427 3.427 3.533 - - 0 - 0.00%
1995-01-24 0 0.485 0.485 0.490 0.480 0.485 400,000 192,950 0.4824 3.427 3.427 3.463 3.392 3.427 56,605 3.4087 0.00%
1995-01-23 0 0.485 0.480 0.490 0.485 0.490 170,000 83,050 0.4885 3.427 3.392 3.463 3.427 3.463 24,057 3.4522 -3.00%
1995-01-20 0 0.500 0.500 0.510 0.490 0.510 730,000 363,400 0.4978 3.533 3.533 3.604 3.463 3.604 103,304 3.5178 -3.85%
1995-01-19 0 0.520 0.510 0.520 0.510 0.520 454,000 235,920 0.5196 3.675 3.604 3.675 3.604 3.675 64,247 3.6721 0.00%
1995-01-18 0 0.520 0.520 0.530 0.520 0.520 116,000 60,320 0.5200 3.675 3.675 3.745 3.675 3.675 16,415 3.6746 0.00%
1995-01-17 0 0.520 0.520 0.530 0.510 0.530 339,000 175,890 0.5188 3.675 3.675 3.745 3.604 3.745 47,973 3.6665 1.96%
1995-01-16 0 0.510 0.510 0.520 0.500 0.510 294,000 148,200 0.5041 3.604 3.604 3.675 3.533 3.604 41,605 3.5621 -1.92%
1995-01-13 0 0.520 0.520 0.540 0.510 0.540 384,000 202,760 0.5280 3.675 3.675 3.816 3.604 3.816 54,341 3.7313 -5.45%
1995-01-12 0 0.550 0.550 0.560 0.550 0.550 213,000 117,150 0.5500 3.887 3.887 3.957 3.887 3.887 30,142 3.8866 -3.51%
1995-01-11 0 0.570 0.570 0.580 0.550 0.570 460,000 257,600 0.5600 4.028 4.028 4.099 3.887 4.028 65,096 3.9572 3.64%
1995-01-10 0 0.550 0.550 0.570 0.550 0.560 246,000 137,010 0.5570 3.887 3.887 4.028 3.887 3.957 34,812 3.9357 -1.79%
1995-01-09 0 0.560 0.540 0.560 0.560 0.580 50,000 28,500 0.5700 3.957 3.816 3.957 3.957 4.099 7,076 4.0279 -3.45%
1995-01-06 0 0.580 0.550 0.580 0.560 0.580 205,000 115,840 0.5651 4.099 3.887 4.099 3.957 4.099 29,010 3.9931 1.75%
1995-01-05 0 0.570 0.570 0.580 0.560 0.570 70,000 39,400 0.5629 4.028 4.028 4.099 3.957 4.028 9,906 3.9774 0.00%
1995-01-04 0 0.570 0.570 0.590 0.550 0.570 167,000 93,520 0.5600 4.028 4.028 4.169 3.887 4.028 23,633 3.9572 1.79%
1995-01-03 0 0.560 0.560 0.590 0.560 0.570 200,000 112,060 0.5603 3.957 3.957 4.169 3.957 4.028 28,302 3.9594 -3.45%
1994-12-30 0 0.580 0.570 0.590 - - 0 0 - 4.099 4.028 4.169 - - 0 - 0.00%
1994-12-29 0 0.580 0.580 0.630 0.560 0.570 250,000 142,400 0.5696 4.099 4.099 4.452 3.957 4.028 35,378 4.0251 1.75%
1994-12-28 0 0.570 0.570 0.580 0.570 0.570 110,000 62,700 0.5700 4.028 4.028 4.099 4.028 4.028 15,566 4.0279 1.79%
1994-12-23 0 0.560 0.560 0.580 0.560 0.580 155,000 87,220 0.5627 3.957 3.957 4.099 3.957 4.099 21,934 3.9764 -1.75%
1994-12-22 0 0.570 0.560 0.570 0.570 0.580 150,000 85,800 0.5720 4.028 3.957 4.028 4.028 4.099 21,227 4.0420 0.00%
1994-12-21 0 0.570 0.570 0.580 0.570 0.580 39,000 22,430 0.5751 4.028 4.028 4.099 4.028 4.099 5,519 4.0642 -1.72%
1994-12-20 0 0.580 0.580 0.590 0.570 0.580 90,000 52,000 0.5778 4.099 4.099 4.169 4.028 4.099 12,736 4.0829 -1.69%
1994-12-19 0 0.590 0.570 0.590 0.590 0.590 100,000 59,000 0.5900 4.169 4.028 4.169 4.169 4.169 14,151 4.1692 0.00%
1994-12-16 0 0.590 0.580 0.600 0.590 0.600 160,000 94,900 0.5931 4.169 4.099 4.240 4.169 4.240 22,642 4.1913 -1.67%
1994-12-15 0 0.600 0.590 0.600 0.590 0.600 210,000 124,200 0.5914 4.240 4.169 4.240 4.169 4.240 29,718 4.1793 3.45%
1994-12-14 0 0.580 0.580 0.600 0.580 0.590 484,000 284,320 0.5874 4.099 4.099 4.240 4.099 4.169 68,492 4.1511 -3.33%
1994-12-13 0 0.600 0.580 0.600 0.600 0.600 250,000 150,000 0.6000 4.240 4.099 4.240 4.240 4.240 35,378 4.2399 0.00%
1994-12-12 0 0.640 0.620 0.640 0.640 0.660 981,000 638,940 0.6513 4.240 4.107 4.240 4.240 4.372 148,079 4.3149 0.00%
1994-12-09 0 0.640 0.630 0.640 0.630 0.650 1,407,000 899,480 0.6393 4.240 4.174 4.240 4.174 4.306 212,382 4.2352 -3.03%
1994-12-08 0 0.660 0.650 0.670 0.660 0.680 602,000 404,260 0.6715 4.372 4.306 4.439 4.372 4.505 90,870 4.4488 -4.35%
1994-12-07 0 0.690 0.680 0.690 0.670 0.700 460,000 318,000 0.6913 4.571 4.505 4.571 4.439 4.637 69,435 4.5798 0.00%
1994-12-06 0 0.690 0.680 0.700 0.690 0.700 674,000 465,260 0.6903 4.571 4.505 4.637 4.571 4.637 101,738 4.5731 -1.43%
1994-12-05 0 0.700 0.700 0.720 0.700 0.710 608,000 426,700 0.7018 4.637 4.637 4.770 4.637 4.704 91,776 4.6494 0.00%
1994-12-02 0 0.700 0.700 0.710 0.690 0.700 420,000 292,300 0.6960 4.637 4.637 4.704 4.571 4.637 63,398 4.6106 -2.78%
1994-12-01 0 0.720 0.710 0.720 0.720 0.730 474,000 342,880 0.7234 4.770 4.704 4.770 4.770 4.836 71,549 4.7923 0.00%
1994-11-30 0 0.720 0.720 0.730 0.710 0.740 183,000 131,330 0.7177 4.770 4.770 4.836 4.704 4.902 27,623 4.7543 -1.37%
1994-11-29 0 0.730 0.730 0.750 0.730 0.730 440,000 321,200 0.7300 4.836 4.836 4.969 4.836 4.836 66,417 4.8361 0.00%
1994-11-28 0 0.730 0.730 0.760 0.730 0.750 210,000 156,100 0.7433 4.836 4.836 5.035 4.836 4.969 31,699 4.9245 -2.67%
1994-11-25 0 0.750 0.730 0.750 0.730 0.750 250,000 183,900 0.7356 4.969 4.836 4.969 4.836 4.969 37,737 4.8732 1.35%
1994-11-24 0 0.740 0.730 0.740 0.720 0.750 210,000 155,700 0.7414 4.902 4.836 4.902 4.770 4.969 31,699 4.9119 1.37%
1994-11-23 0 0.730 0.730 0.750 0.720 0.730 1,022,000 740,440 0.7245 4.836 4.836 4.969 4.770 4.836 154,267 4.7997 -3.95%
1994-11-22 0 0.760 0.750 0.760 0.760 0.770 181,000 137,620 0.7603 5.035 4.969 5.035 5.035 5.101 27,321 5.0371 -2.56%
1994-11-21 0 0.780 0.780 0.790 0.780 0.800 290,000 226,900 0.7824 5.167 5.167 5.234 5.167 5.300 43,775 5.1834 -2.50%
1994-11-18 0 0.800 0.790 0.800 0.790 0.800 650,000 515,050 0.7924 5.300 5.234 5.300 5.234 5.300 98,115 5.2494 0.00%
1994-11-17 0 0.800 0.790 0.800 0.790 0.800 680,000 539,960 0.7941 5.300 5.234 5.300 5.234 5.300 102,644 5.2605 1.27%
1994-11-16 0 0.790 0.780 0.790 0.780 0.790 630,000 491,600 0.7803 5.234 5.167 5.234 5.167 5.234 95,096 5.1695 1.28%
1994-11-15 0 0.780 0.780 0.790 0.770 0.780 664,000 517,170 0.7789 5.167 5.167 5.234 5.101 5.167 100,229 5.1599 0.00%
1994-11-14 0 0.780 0.770 0.780 0.780 0.780 520,000 405,600 0.7800 5.167 5.101 5.167 5.167 5.167 78,492 5.1674 0.00%
1994-11-11 0 0.780 0.770 0.780 0.770 0.800 1,164,000 915,470 0.7865 5.167 5.101 5.167 5.101 5.300 175,702 5.2104 -1.27%
1994-11-10 0 0.790 0.780 0.800 0.780 0.790 549,000 433,520 0.7897 5.234 5.167 5.300 5.167 5.234 82,870 5.2313 -1.25%
1994-11-09 0 0.800 0.790 0.800 0.800 0.800 285,000 228,000 0.8000 5.300 5.234 5.300 5.300 5.300 43,020 5.2999 0.00%
1994-11-08 0 0.800 0.790 0.810 0.790 0.800 403,000 321,600 0.7980 5.300 5.234 5.366 5.234 5.300 60,831 5.2867 0.00%
1994-11-07 0 0.800 0.800 0.810 0.800 0.810 1,000,000 802,500 0.8025 5.300 5.300 5.366 5.300 5.366 150,947 5.3164 -3.61%
1994-11-04 0 0.830 0.830 0.840 0.830 0.830 509,000 422,470 0.8300 5.499 5.499 5.565 5.499 5.499 76,832 5.4986 0.00%
1994-11-03 0 0.830 0.830 0.840 0.830 0.840 320,996 269,287 0.8389 5.499 5.499 5.565 5.499 5.565 48,453 5.5577 -2.35%
1994-11-02 0 0.850 0.840 0.850 0.840 0.850 134,000 113,500 0.8470 5.631 5.565 5.631 5.565 5.631 20,227 5.6114 0.00%
1994-11-01 0 0.850 0.840 0.850 0.850 0.860 550,000 467,700 0.8504 5.631 5.565 5.631 5.631 5.697 83,021 5.6335 0.00%
1994-10-31 0 0.850 0.850 0.860 0.850 0.860 471,000 404,060 0.8579 5.631 5.631 5.697 5.631 5.697 71,096 5.6833 0.00%
1994-10-28 0 0.850 0.840 0.850 0.840 0.860 780,000 662,740 0.8497 5.631 5.565 5.631 5.565 5.697 117,738 5.6289 2.41%
1994-10-27 0 0.830 0.830 0.840 0.830 0.840 200,000 166,400 0.8320 5.499 5.499 5.565 5.499 5.565 30,189 5.5119 -1.19%
1994-10-26 0 0.840 0.820 0.840 0.830 0.840 255,000 213,000 0.8353 5.565 5.432 5.565 5.499 5.565 38,491 5.5337 2.44%
1994-10-25 0 0.820 0.820 0.840 0.820 0.820 40,000 32,800 0.8200 5.432 5.432 5.565 5.432 5.432 6,038 5.4324 1.23%
1994-10-24 0 0.810 0.810 0.820 0.810 0.810 240,000 194,400 0.8100 5.366 5.366 5.432 5.366 5.366 36,227 5.3661 0.00%
1994-10-21 0 0.810 0.800 0.810 0.810 0.810 178,000 144,180 0.8100 5.366 5.300 5.366 5.366 5.366 26,869 5.3661 0.00%
1994-10-20 0 0.810 0.800 0.820 0.810 0.810 510,000 413,100 0.8100 5.366 5.300 5.432 5.366 5.366 76,983 5.3661 0.00%
1994-10-19 0 0.810 0.810 0.820 0.800 0.810 138,000 110,860 0.8033 5.366 5.366 5.432 5.300 5.366 20,831 5.3220 -1.22%
1994-10-18 0 0.820 0.820 0.830 0.820 0.830 120,000 99,500 0.8292 5.432 5.432 5.499 5.432 5.499 18,114 5.4931 -2.38%
1994-10-17 0 0.840 0.830 0.840 0.830 0.840 190,000 158,400 0.8337 5.565 5.499 5.565 5.499 5.565 28,680 5.5230 3.70%
1994-10-14 0 0.810 0.810 0.830 0.810 0.830 196,000 161,740 0.8252 5.366 5.366 5.499 5.366 5.499 29,586 5.4669 -2.41%
1994-10-12 0 0.830 0.820 - 0.810 0.830 684,000 561,500 0.8209 5.499 5.432 - 5.366 5.499 103,247 5.4384 2.47%
1994-10-11 0 0.810 0.810 0.820 0.810 0.820 314,000 257,040 0.8186 5.366 5.366 5.432 5.366 5.432 47,397 5.4231 -1.22%
1994-10-10 0 0.820 0.810 0.820 0.800 0.820 366,000 297,650 0.8133 5.432 5.366 5.432 5.300 5.432 55,246 5.3877 0.00%
1994-10-07 0 0.820 0.820 0.830 0.820 0.830 660,000 542,800 0.8224 5.432 5.432 5.499 5.432 5.499 99,625 5.4484 -1.20%
1994-10-06 0 0.830 0.820 0.840 0.820 0.830 340,000 281,000 0.8265 5.499 5.432 5.565 5.432 5.499 51,322 5.4753 0.00%
1994-10-05 0 0.830 0.830 0.850 0.830 0.830 80,000 66,400 0.8300 5.499 5.499 5.631 5.499 5.499 12,076 5.4986 -3.49%
1994-10-04 0 0.860 0.840 0.860 0.840 0.860 130,000 110,200 0.8477 5.697 5.565 5.697 5.565 5.697 19,623 5.6158 4.88%
1994-10-03 0 0.820 0.820 0.840 0.820 0.840 163,000 135,860 0.8335 5.432 5.432 5.565 5.432 5.565 24,604 5.5218 -4.65%
1994-09-30 0 0.860 0.845 0.860 0.845 0.860 456,000 386,610 0.8478 5.697 5.598 5.697 5.598 5.697 68,832 5.6167 -0.58%
1994-09-29 0 0.865 0.860 0.865 0.860 0.870 553,000 479,295 0.8667 5.731 5.697 5.731 5.697 5.764 83,473 5.7419 -0.57%
1994-09-28 0 0.870 0.870 0.880 0.870 0.875 103,000 89,760 0.8715 5.764 5.764 5.830 5.764 5.797 15,548 5.7733 0.00%
1994-09-27 0 0.870 0.865 0.880 0.870 0.880 261,000 227,870 0.8731 5.764 5.731 5.830 5.764 5.830 39,397 5.7839 -1.14%
1994-09-26 0 0.880 0.880 0.900 0.865 0.880 528,000 463,570 0.8780 5.830 5.830 5.962 5.731 5.830 79,700 5.8164 1.15%
1994-09-23 0 0.870 0.870 0.885 0.870 0.870 70,000 60,900 0.8700 5.764 5.764 5.863 5.764 5.764 10,566 5.7636 0.58%
1994-09-22 0 0.865 0.865 0.870 0.865 0.865 45,000 38,925 0.8650 5.731 5.731 5.764 5.731 5.731 6,793 5.7305 -0.57%
1994-09-20 0 0.870 0.870 0.875 0.870 0.875 200,000 174,500 0.8725 5.764 5.764 5.797 5.764 5.797 30,189 5.7802 0.00%
1994-09-19 0 0.870 0.865 0.875 0.865 0.870 90,000 78,250 0.8694 5.764 5.731 5.797 5.731 5.764 13,585 5.7599 0.00%
1994-09-16 0 0.870 0.870 0.875 0.870 0.880 320,000 279,600 0.8738 5.764 5.764 5.797 5.764 5.830 48,303 5.7885 0.00%
1994-09-15 0 0.870 0.860 0.870 0.870 0.880 154,000 134,100 0.8708 5.764 5.697 5.764 5.764 5.830 23,246 5.7688 0.00%
1994-09-14 0 0.870 0.865 0.870 0.870 0.885 390,000 341,780 0.8764 5.764 5.731 5.764 5.764 5.863 58,869 5.8058 -1.14%
1994-09-13 0 0.880 0.875 0.885 0.870 0.880 360,000 315,300 0.8758 5.830 5.797 5.863 5.764 5.830 54,341 5.8023 -0.56%
1994-09-12 0 0.885 0.865 0.885 0.870 0.885 230,000 201,250 0.8750 5.863 5.731 5.863 5.764 5.863 34,718 5.7968 0.57%
1994-09-09 0 0.880 0.880 0.890 0.870 0.880 696,000 607,580 0.8730 5.830 5.830 5.896 5.764 5.830 105,059 5.7832 1.15%
1994-09-08 0 0.870 0.870 0.880 0.870 0.880 315,000 274,350 0.8710 5.764 5.764 5.830 5.764 5.830 47,548 5.7699 0.00%
1994-09-07 0 0.870 0.865 0.870 0.870 0.880 430,000 375,750 0.8738 5.764 5.731 5.764 5.764 5.830 64,907 5.7890 0.00%
1994-09-06 0 0.870 0.870 0.880 0.870 0.870 40,000 34,800 0.8700 5.764 5.764 5.830 5.764 5.764 6,038 5.7636 0.00%
1994-09-05 0 0.870 0.865 0.875 0.860 0.870 231,400 199,905 0.8639 5.764 5.731 5.797 5.697 5.764 34,929 5.7232 1.16%
1994-09-02 0 0.860 0.860 0.880 0.860 0.870 264,000 227,420 0.8614 5.697 5.697 5.830 5.697 5.764 39,850 5.7069 0.00%
1994-09-01 0 0.860 0.855 0.870 0.860 0.870 331,000 285,810 0.8635 5.697 5.664 5.764 5.697 5.764 49,963 5.7204 -0.58%
1994-08-31 0 0.865 0.860 0.865 0.860 0.865 468,000 403,690 0.8626 5.731 5.697 5.731 5.697 5.731 70,643 5.7145 0.00%
1994-08-30 0 0.865 0.860 0.865 0.850 0.870 160,000 138,100 0.8631 5.731 5.697 5.731 5.631 5.764 24,151 5.7181 2.98%
1994-08-26 0 0.840 0.840 0.850 0.840 0.840 228,000 191,520 0.8400 5.565 5.565 5.631 5.565 5.565 34,416 5.5649 -1.18%
1994-08-25 0 0.850 0.845 0.860 0.850 0.860 110,000 94,100 0.8555 5.631 5.598 5.697 5.631 5.697 16,604 5.6673 -1.16%
1994-08-24 0 0.860 0.850 0.860 0.830 0.860 118,000 99,790 0.8457 5.697 5.631 5.697 5.499 5.697 17,812 5.6025 1.18%
1994-08-23 0 0.850 0.850 0.860 0.850 0.860 270,000 232,100 0.8596 5.631 5.631 5.697 5.631 5.697 40,756 5.6949 -1.16%
1994-08-22 0 0.860 0.860 0.870 0.860 0.860 180,000 154,800 0.8600 5.697 5.697 5.764 5.697 5.697 27,170 5.6974 -1.15%
1994-08-19 0 0.870 0.870 0.880 0.860 0.870 110,000 95,050 0.8641 5.764 5.764 5.830 5.697 5.764 16,604 5.7245 1.16%
1994-08-18 0 0.860 0.855 0.870 0.860 0.870 260,000 224,700 0.8642 5.697 5.664 5.764 5.697 5.764 39,246 5.7254 -1.15%
1994-08-17 0 0.870 0.870 0.880 0.870 0.880 274,000 240,180 0.8766 5.764 5.764 5.830 5.764 5.830 41,359 5.8071 0.00%
1994-08-16 0 0.870 0.870 0.880 0.870 0.870 150,000 130,500 0.8700 5.764 5.764 5.830 5.764 5.764 22,642 5.7636 -1.14%
1994-08-15 0 0.880 0.880 0.890 0.870 0.880 180,000 157,900 0.8772 5.830 5.830 5.896 5.764 5.830 27,170 5.8115 1.15%
1994-08-12 0 0.870 0.860 0.880 0.870 0.870 50,000 43,500 0.8700 5.764 5.697 5.830 5.764 5.764 7,547 5.7636 0.00%
1994-08-11 0 0.870 0.865 0.890 0.860 0.880 303,000 263,490 0.8696 5.764 5.731 5.896 5.697 5.830 45,737 5.7610 -1.14%
1994-08-10 0 0.880 0.880 0.885 0.880 0.890 230,000 203,750 0.8859 5.830 5.830 5.863 5.830 5.896 34,718 5.8688 1.15%
1994-08-09 0 0.870 0.870 0.890 0.870 0.880 120,000 104,970 0.8748 5.764 5.764 5.896 5.764 5.830 18,114 5.7951 -1.14%
1994-08-08 0 0.880 0.880 0.900 0.880 0.890 510,000 451,270 0.8848 5.830 5.830 5.962 5.830 5.896 76,983 5.8620 -1.12%
1994-08-05 0 0.890 0.880 0.900 0.880 0.900 547,000 489,350 0.8946 5.896 5.830 5.962 5.830 5.962 82,568 5.9266 -1.11%
1994-08-04 0 0.900 0.895 0.900 0.875 0.920 1,097,000 985,825 0.8987 5.962 5.929 5.962 5.797 6.095 165,588 5.9535 4.05%
1994-08-03 0 0.865 0.865 0.870 0.860 0.875 1,100,000 957,150 0.8701 5.731 5.731 5.764 5.697 5.797 166,041 5.7645 0.58%
1994-08-02 0 0.860 0.855 0.865 0.855 0.880 1,344,000 1,162,740 0.8651 5.697 5.664 5.731 5.664 5.830 202,872 5.7314 -2.27%
1994-08-01 0 0.880 0.880 0.895 0.870 0.900 840,000 746,300 0.8885 5.830 5.830 5.929 5.764 5.962 126,795 5.8859 -0.56%
1994-07-29 0 0.885 0.880 0.895 0.860 0.910 1,100,000 976,480 0.8877 5.863 5.830 5.929 5.697 6.029 166,041 5.8809 5.36%
1994-07-28 0 0.840 0.835 0.850 0.840 0.845 1,580,000 1,328,300 0.8407 5.565 5.532 5.631 5.565 5.598 238,496 5.5695 0.00%
1994-07-27 0 0.840 0.835 0.850 0.840 0.850 570,000 479,400 0.8411 5.565 5.532 5.631 5.565 5.631 86,040 5.5719 0.00%
1994-07-26 0 0.840 0.835 0.845 0.830 0.845 1,120,000 942,550 0.8416 5.565 5.532 5.598 5.499 5.598 169,060 5.5752 0.00%
1994-07-25 0 0.840 0.835 0.845 0.840 0.850 310,000 261,550 0.8437 5.565 5.532 5.598 5.565 5.631 46,793 5.5895 -1.18%
1994-07-22 0 0.850 0.840 0.855 0.840 0.855 1,290,000 1,086,830 0.8425 5.631 5.565 5.664 5.565 5.664 194,721 5.5815 1.19%
1994-07-21 0 0.840 0.835 0.850 0.835 0.850 520,000 436,500 0.8394 5.565 5.532 5.631 5.532 5.631 78,492 5.5611 0.60%
1994-07-20 0 0.835 0.835 0.855 0.835 0.840 501,000 420,715 0.8398 5.532 5.532 5.664 5.532 5.565 75,624 5.5632 -1.76%
1994-07-19 0 0.850 0.840 0.855 0.850 0.855 730,000 622,250 0.8524 5.631 5.565 5.664 5.631 5.664 110,191 5.6470 1.80%
1994-07-18 0 0.835 0.835 0.840 0.835 0.845 746,000 626,810 0.8402 5.532 5.532 5.565 5.532 5.598 112,606 5.5664 -1.18%
1994-07-15 0 0.845 0.840 0.845 0.840 0.845 1,046,000 880,135 0.8414 5.598 5.565 5.598 5.565 5.598 157,890 5.5743 0.60%
1994-07-14 0 0.840 0.835 0.840 0.835 0.840 1,365,000 1,145,100 0.8389 5.565 5.532 5.565 5.532 5.565 206,042 5.5576 0.00%
1994-07-13 0 0.840 0.840 0.860 0.840 0.850 1,983,000 1,675,765 0.8451 5.565 5.565 5.697 5.565 5.631 299,327 5.5984 0.60%
1994-07-12 0 0.835 0.835 0.850 0.830 0.850 710,000 600,000 0.8451 5.532 5.532 5.631 5.499 5.631 107,172 5.5985 -0.60%
1994-07-11 0 0.840 0.830 0.840 0.830 0.850 512,000 431,260 0.8423 5.565 5.499 5.565 5.499 5.631 77,285 5.5801 -1.18%
1994-07-08 0 0.850 0.840 0.850 0.840 0.860 797,000 679,360 0.8524 5.631 5.565 5.631 5.565 5.697 120,304 5.6470 -1.16%
1994-07-07 0 0.860 0.840 0.860 0.845 0.860 310,000 265,150 0.8553 5.697 5.565 5.697 5.598 5.697 46,793 5.6664 -1.15%
1994-07-06 0 0.870 0.870 0.890 0.870 0.890 112,000 98,790 0.8821 5.764 5.764 5.896 5.764 5.896 16,906 5.8435 -2.25%
1994-07-05 0 0.890 0.890 0.895 0.890 0.895 411,000 366,895 0.8927 5.896 5.896 5.929 5.896 5.929 62,039 5.9139 -1.11%
1994-07-04 0 0.900 0.900 0.910 0.900 0.910 200,000 180,500 0.9025 5.962 5.962 6.029 5.962 6.029 30,189 5.9789 -1.10%
1994-07-01 0 0.910 0.910 0.925 0.910 0.910 300,000 273,000 0.9100 6.029 6.029 6.128 6.029 6.029 45,284 6.0286 0.00%
1994-06-30 0 0.910 0.910 0.930 0.910 0.930 785,000 721,650 0.9193 6.029 6.029 6.161 6.029 6.161 118,493 6.0902 2.25%
1994-06-29 0 0.930 0.930 - 0.900 0.950 1,151,000 1,078,310 0.9368 5.896 5.896 - 5.706 6.023 181,548 5.9395 -3.12%
1994-06-28 0 0.960 0.950 0.960 0.930 0.980 1,592,000 1,520,120 0.9548 6.086 6.023 6.086 5.896 6.213 251,107 6.0537 -2.04%
1994-06-27 0 0.980 0.950 0.980 - - 0 0 - 6.213 6.023 6.213 - - 0 - 0.00%
1994-06-24 0 0.980 0.960 0.980 0.970 0.980 667,000 650,410 0.9751 6.213 6.086 6.213 6.150 6.213 105,206 6.1822 0.00%
1994-06-23 0 0.980 0.980 0.990 0.980 0.980 661,000 647,780 0.9800 6.213 6.213 6.277 6.213 6.213 104,260 6.2131 0.00%
1994-06-22 0 0.980 0.970 0.990 0.970 0.980 500,000 488,400 0.9768 6.213 6.150 6.277 6.150 6.213 78,865 6.1928 1.03%
1994-06-21 0 0.970 0.970 0.980 0.970 0.980 616,000 599,590 0.9734 6.150 6.150 6.213 6.150 6.213 97,162 6.1710 -2.02%
1994-06-20 0 0.990 0.980 0.990 0.980 0.990 110,000 108,400 0.9855 6.277 6.213 6.277 6.213 6.277 17,350 6.2477 1.02%
1994-06-17 0 0.980 0.980 1.000 0.980 0.990 1,500,000 1,473,360 0.9822 6.213 6.213 6.340 6.213 6.277 236,596 6.2273 0.00%
1994-06-16 0 0.980 0.970 0.980 0.980 0.990 609,000 596,960 0.9802 6.213 6.150 6.213 6.213 6.277 96,058 6.2146 -1.01%
1994-06-15 0 0.990 0.990 1.000 0.990 0.990 90,000 89,100 0.9900 6.277 6.277 6.340 6.277 6.277 14,196 6.2765 0.00%
1994-06-10 0 0.990 0.980 0.990 0.980 0.990 273,000 268,990 0.9853 6.277 6.213 6.277 6.213 6.277 43,060 6.2468 0.00%
1994-06-09 0 0.990 0.990 1.000 0.990 1.010 410,000 408,100 0.9954 6.277 6.277 6.340 6.277 6.403 64,670 6.3105 0.00%
1994-06-08 0 0.990 0.990 1.000 0.990 1.000 75,000 74,750 0.9967 6.277 6.277 6.340 6.277 6.340 11,830 6.3188 0.00%
1994-06-07 0 0.990 0.980 1.000 0.980 1.000 526,000 522,220 0.9928 6.277 6.213 6.340 6.213 6.340 82,966 6.2944 -1.00%
1994-06-06 0 1.000 0.990 1.000 1.000 1.000 175,000 175,000 1.0000 6.340 6.277 6.340 6.340 6.340 27,603 6.3399 1.01%
1994-06-03 0 0.990 0.990 1.000 0.990 0.990 170,000 168,300 0.9900 6.277 6.277 6.340 6.277 6.277 26,814 6.2765 0.00%
1994-06-02 0 0.990 0.980 0.990 0.980 1.000 447,000 442,130 0.9891 6.277 6.213 6.277 6.213 6.340 70,506 6.2708 0.00%
1994-06-01 0 0.990 0.990 1.000 0.990 1.000 156,000 155,700 0.9981 6.277 6.277 6.340 6.277 6.340 24,606 6.3277 0.00%
1994-05-31 0 0.990 0.990 1.010 0.990 0.990 325,000 321,750 0.9900 6.277 6.277 6.403 6.277 6.277 51,262 6.2765 -1.00%
1994-05-30 0 1.000 1.000 1.020 0.980 1.020 1,095,912 1,085,739 0.9907 6.340 6.340 6.467 6.213 6.467 172,859 6.2811 1.01%
1994-05-27 0 0.990 0.980 0.990 0.980 1.000 1,052,000 1,042,880 0.9913 6.277 6.213 6.277 6.213 6.340 165,933 6.2850 1.02%
1994-05-26 0 0.980 0.980 0.990 0.980 0.990 630,000 623,320 0.9894 6.213 6.213 6.277 6.213 6.277 99,370 6.2727 -1.01%
1994-05-25 0 0.990 0.980 0.990 0.980 1.000 715,000 707,950 0.9901 6.277 6.213 6.277 6.213 6.340 112,777 6.2774 0.00%
1994-05-24 0 0.990 0.980 0.990 0.980 0.990 558,000 549,870 0.9854 6.277 6.213 6.277 6.213 6.277 88,014 6.2475 0.00%
1994-05-23 0 0.990 0.980 0.990 0.980 1.000 742,000 733,600 0.9887 6.277 6.213 6.277 6.213 6.340 117,036 6.2681 0.00%
1994-05-20 0 0.990 0.980 0.990 0.980 0.990 912,000 900,380 0.9873 6.277 6.213 6.277 6.213 6.277 143,850 6.2591 0.00%
1994-05-19 0 0.990 0.980 0.990 0.980 0.990 785,000 775,150 0.9875 6.277 6.213 6.277 6.213 6.277 123,819 6.2604 0.00%
1994-05-18 0 0.990 0.980 1.000 0.980 0.990 922,000 912,480 0.9897 6.277 6.213 6.340 6.213 6.277 145,428 6.2745 1.02%
1994-05-17 0 0.980 0.980 0.990 0.970 0.990 2,170,000 2,133,590 0.9832 6.213 6.213 6.277 6.150 6.277 342,276 6.2335 -2.00%
1994-05-16 0 1.000 1.000 1.010 1.000 1.060 1,315,000 1,344,140 1.0222 6.340 6.340 6.403 6.340 6.720 207,416 6.4804 -4.76%
1994-05-13 0 1.050 1.050 1.060 1.040 1.060 553,000 581,490 1.0515 6.657 6.657 6.720 6.594 6.720 87,225 6.6665 1.94%
1994-05-12 0 1.030 1.030 1.040 1.010 1.040 452,000 463,590 1.0256 6.530 6.530 6.594 6.403 6.594 71,294 6.5025 1.98%
1994-05-11 0 1.010 1.010 1.020 1.000 1.020 397,000 399,600 1.0065 6.403 6.403 6.467 6.340 6.467 62,619 6.3814 1.00%
1994-05-10 0 1.000 0.980 1.000 0.970 1.000 276,000 269,790 0.9775 6.340 6.213 6.340 6.150 6.340 43,534 6.1973 2.04%
1994-05-09 0 0.980 0.980 0.990 0.970 0.990 246,000 240,420 0.9773 6.213 6.213 6.277 6.150 6.277 38,802 6.1961 -2.00%
1994-05-06 0 1.000 0.990 1.010 0.980 1.010 612,000 608,840 0.9948 6.340 6.277 6.403 6.213 6.403 96,531 6.3072 2.04%
1994-05-05 0 0.980 0.970 0.980 0.950 1.000 746,000 727,830 0.9756 6.213 6.150 6.213 6.023 6.340 117,667 6.1855 1.03%
1994-05-04 0 0.970 0.960 0.980 0.960 0.990 480,000 469,070 0.9772 6.150 6.086 6.213 6.086 6.277 75,711 6.1956 -1.02%
1994-05-03 0 0.980 0.970 0.990 0.970 1.030 822,000 809,080 0.9843 6.213 6.150 6.277 6.150 6.530 129,655 6.2403 -2.00%
1994-05-02 0 1.000 1.000 1.010 1.000 1.030 450,000 453,900 1.0087 6.340 6.340 6.403 6.340 6.530 70,979 6.3949 -1.96%
1994-04-29 0 1.020 1.020 1.030 1.020 1.040 550,000 565,650 1.0285 6.467 6.467 6.530 6.467 6.594 86,752 6.5203 -0.97%
1994-04-28 0 1.030 1.020 1.030 1.020 1.030 1,400,000 1,441,500 1.0296 6.530 6.467 6.530 6.467 6.530 220,823 6.5279 0.00%
1994-04-27 0 1.030 1.020 1.030 1.030 1.040 1,879,000 1,948,360 1.0369 6.530 6.467 6.530 6.530 6.594 296,376 6.5739 -1.90%
1994-04-26 0 1.050 1.040 1.050 1.040 1.060 1,087,000 1,140,250 1.0490 6.657 6.594 6.657 6.594 6.720 171,453 6.6505 0.00%
1994-04-25 0 1.050 1.040 1.050 1.050 1.050 788,000 827,400 1.0500 6.657 6.594 6.657 6.657 6.657 124,292 6.6569 0.00%
1994-04-22 0 1.050 1.040 1.050 1.040 1.060 2,681,000 2,837,590 1.0584 6.657 6.594 6.657 6.594 6.720 422,876 6.7102 -0.94%
1994-04-21 0 1.060 1.060 1.090 1.050 1.060 220,000 232,800 1.0582 6.720 6.720 6.911 6.657 6.720 34,701 6.7088 -1.85%
1994-04-20 0 1.080 1.080 1.090 1.080 1.090 625,000 676,500 1.0824 6.847 6.847 6.911 6.847 6.911 98,582 6.8623 -0.92%
1994-04-19 0 1.090 1.090 1.100 1.080 1.090 597,000 649,460 1.0879 6.911 6.911 6.974 6.847 6.911 94,165 6.8970 -0.91%
1994-04-18 0 1.100 1.100 1.110 1.100 1.100 470,000 517,000 1.1000 6.974 6.974 7.037 6.974 6.974 74,133 6.9739 0.00%
1994-04-15 0 1.100 1.090 1.120 1.090 1.130 488,000 541,600 1.1098 6.974 6.911 7.101 6.911 7.164 76,973 7.0363 0.00%
1994-04-14 0 1.100 1.090 1.100 1.090 1.100 84,000 92,100 1.0964 6.974 6.911 6.974 6.911 6.974 13,249 6.9513 0.00%
1994-04-13 0 1.100 1.100 1.110 1.100 1.110 470,000 518,600 1.1034 6.974 6.974 7.037 6.974 7.037 74,133 6.9955 -0.90%
1994-04-12 0 1.110 1.100 1.110 1.100 1.120 492,000 544,600 1.1069 7.037 6.974 7.037 6.974 7.101 77,604 7.0177 0.91%
1994-04-11 0 1.100 1.090 1.100 1.090 1.100 445,000 489,060 1.0990 6.974 6.911 6.974 6.911 6.974 70,190 6.9676 0.00%
1994-04-08 0 1.100 1.100 1.110 1.100 1.100 126,000 138,600 1.1000 6.974 6.974 7.037 6.974 6.974 19,874 6.9739 0.92%
1994-04-07 0 1.090 1.080 1.090 1.090 1.090 490,000 534,100 1.0900 6.911 6.847 6.911 6.911 6.911 77,288 6.9105 -0.91%
1994-04-06 0 1.100 1.090 1.110 1.100 1.110 300,000 332,300 1.1077 6.974 6.911 7.037 6.974 7.037 47,319 7.0225 0.92%
1994-03-31 0 1.090 1.080 1.090 1.080 1.110 870,000 944,540 1.0857 6.911 6.847 6.911 6.847 7.037 137,226 6.8831 -0.91%
1994-03-30 0 1.100 1.090 1.110 1.090 1.120 815,000 903,900 1.1091 6.974 6.911 7.037 6.911 7.101 128,551 7.0315 -1.79%
1994-03-29 0 1.120 1.120 1.140 1.090 1.120 574,000 632,320 1.1016 7.101 7.101 7.228 6.911 7.101 90,537 6.9841 2.75%
1994-03-28 0 1.090 1.090 1.100 1.080 1.090 980,000 1,068,000 1.0898 6.911 6.911 6.974 6.847 6.911 154,576 6.9092 0.93%
1994-03-25 0 1.080 1.080 1.090 1.080 1.090 2,133,000 2,319,970 1.0877 6.847 6.847 6.911 6.847 6.911 336,440 6.8956 -0.92%
1994-03-24 0 1.090 1.090 1.100 1.090 1.110 746,000 816,340 1.0943 6.911 6.911 6.974 6.911 7.037 117,667 6.9377 0.00%
1994-03-23 0 1.090 1.080 1.090 1.070 1.120 1,158,000 1,261,760 1.0896 6.911 6.847 6.911 6.784 7.101 182,652 6.9080 0.93%
1994-03-22 0 1.080 1.080 1.100 1.050 1.080 1,056,000 1,130,860 1.0709 6.847 6.847 6.974 6.657 6.847 166,564 6.7894 1.89%
1994-03-21 0 1.060 1.060 1.080 1.060 1.100 1,239,000 1,340,650 1.0820 6.720 6.720 6.847 6.720 6.974 195,428 6.8601 -3.64%
1994-03-18 0 1.100 1.090 1.110 1.090 1.120 1,334,000 1,464,830 1.0981 6.974 6.911 7.037 6.911 7.101 210,413 6.9617 -1.79%
1994-03-17 0 1.120 1.120 1.130 1.120 1.140 878,000 989,490 1.1270 7.101 7.101 7.164 7.101 7.228 138,488 7.1450 -1.75%
1994-03-16 0 1.140 1.130 1.140 1.140 1.150 1,706,000 1,948,940 1.1424 7.228 7.164 7.228 7.228 7.291 269,089 7.2427 -0.87%
1994-03-15 0 1.150 1.150 1.170 1.150 1.170 648,000 750,080 1.1575 7.291 7.291 7.418 7.291 7.418 102,210 7.3387 0.00%
1994-03-14 0 1.150 1.140 1.150 1.130 1.150 920,000 1,053,400 1.1450 7.291 7.228 7.291 7.164 7.291 145,112 7.2592 0.00%
1994-03-11 0 1.150 1.140 1.150 1.140 1.150 1,508,000 1,723,900 1.1432 7.291 7.228 7.291 7.228 7.291 237,858 7.2476 -0.86%
1994-03-10 0 1.160 1.150 1.160 1.160 1.180 2,575,000 2,990,250 1.1613 7.354 7.291 7.354 7.354 7.481 406,157 7.3623 0.00%
1994-03-09 0 1.160 1.160 1.170 1.160 1.170 156,000 181,120 1.1610 7.354 7.354 7.418 7.354 7.418 24,606 7.3608 -1.69%
1994-03-08 0 1.180 1.170 1.180 1.170 1.180 748,000 879,580 1.1759 7.481 7.418 7.481 7.418 7.481 117,983 7.4552 2.61%
1994-03-07 0 1.150 1.140 1.160 1.150 1.170 3,222,000 3,709,200 1.1512 7.291 7.228 7.354 7.291 7.418 508,208 7.2986 0.00%
1994-03-04 0 1.150 1.140 1.150 1.140 1.150 1,518,000 1,733,420 1.1419 7.291 7.228 7.291 7.228 7.291 239,435 7.2396 0.00%
1994-03-03 0 1.150 1.140 1.150 1.140 1.180 786,000 910,160 1.1580 7.291 7.228 7.291 7.228 7.481 123,976 7.3414 -0.86%
1994-03-02 0 1.160 1.150 1.160 1.150 1.190 690,000 807,860 1.1708 7.354 7.291 7.354 7.291 7.545 108,834 7.4228 -0.85%
1994-03-01 0 1.170 1.170 1.180 1.170 1.190 446,000 526,360 1.1802 7.418 7.418 7.481 7.418 7.545 70,348 7.4822 -1.68%
1994-02-28 0 1.190 1.180 1.190 1.170 1.190 498,000 585,840 1.1764 7.545 7.481 7.545 7.418 7.545 78,550 7.4582 1.71%
1994-02-25 0 1.170 1.160 1.170 1.140 1.170 1,478,000 1,707,880 1.1555 7.418 7.354 7.418 7.228 7.418 233,126 7.3260 -1.68%
1994-02-24 0 1.190 1.180 1.190 1.180 1.220 311,000 372,380 1.1974 7.545 7.481 7.545 7.481 7.735 49,054 7.5912 -1.65%
1994-02-23 0 1.210 1.210 1.220 1.200 1.210 172,000 208,000 1.2093 7.671 7.671 7.735 7.608 7.671 27,130 7.6669 0.83%
1994-02-22 0 1.200 1.200 1.210 1.200 1.220 1,283,000 1,551,290 1.2091 7.608 7.608 7.671 7.608 7.735 202,369 7.6657 -1.64%
1994-02-21 0 1.220 1.210 1.220 1.210 1.230 259,000 315,650 1.2187 7.735 7.671 7.735 7.671 7.798 40,852 7.7266 -0.81%
1994-02-18 0 1.230 1.230 1.240 1.220 1.240 593,000 728,520 1.2285 7.798 7.798 7.861 7.735 7.861 93,534 7.7888 0.00%
1994-02-17 0 1.230 1.230 1.240 1.220 1.240 1,293,000 1,580,460 1.2223 7.798 7.798 7.861 7.735 7.861 203,946 7.7494 0.00%
1994-02-16 0 1.230 1.230 1.240 1.230 1.240 800,000 985,400 1.2318 7.798 7.798 7.861 7.798 7.861 126,185 7.8092 0.00%
1994-02-15 0 1.230 1.220 1.230 1.210 1.230 502,000 614,060 1.2232 7.798 7.735 7.798 7.671 7.798 79,181 7.7552 0.00%
1994-02-14 0 1.230 1.200 1.230 1.200 1.230 175,000 212,550 1.2146 7.798 7.608 7.798 7.608 7.798 27,603 7.7003 1.65%
1994-02-09 0 1.210 1.210 1.240 1.210 1.240 1,213,000 1,484,930 1.2242 7.671 7.671 7.861 7.671 7.861 191,327 7.7612 0.83%
1994-02-08 0 1.200 1.190 1.200 1.190 1.240 4,273,000 5,165,660 1.2089 7.608 7.545 7.608 7.545 7.861 673,984 7.6644 -3.23%
1994-02-07 0 1.240 1.240 1.270 1.230 1.270 940,000 1,177,900 1.2531 7.861 7.861 8.052 7.798 8.052 148,267 7.9445 -2.36%
1994-02-04 0 1.270 1.260 1.270 1.260 1.280 642,000 815,760 1.2707 8.052 7.988 8.052 7.988 8.115 101,263 8.0558 0.79%
1994-02-03 0 1.260 1.250 1.260 1.250 1.280 2,362,000 2,991,870 1.2667 7.988 7.925 7.988 7.925 8.115 372,560 8.0306 -1.56%
1994-02-02 0 1.280 1.270 1.280 1.270 1.300 1,162,000 1,483,810 1.2769 8.115 8.052 8.115 8.052 8.242 183,283 8.0957 0.00%
1994-02-01 0 1.280 1.280 1.290 1.270 1.290 991,000 1,266,120 1.2776 8.115 8.115 8.178 8.052 8.178 156,311 8.1000 0.00%
1994-01-31 0 1.280 - 1.290 1.280 1.300 1,629,000 2,085,680 1.2803 8.115 - 8.178 8.115 8.242 256,943 8.1173 0.00%
1994-01-28 0 1.280 1.280 1.290 1.280 1.300 709,000 914,840 1.2903 8.115 8.115 8.178 8.115 8.242 111,831 8.1806 -0.78%
1994-01-27 0 1.290 1.280 1.300 1.280 1.300 654,000 842,300 1.2879 8.178 8.115 8.242 8.115 8.242 103,156 8.1653 0.78%
1994-01-26 0 1.280 1.280 1.290 1.270 1.280 1,426,000 1,825,080 1.2799 8.115 8.115 8.178 8.052 8.115 224,924 8.1142 0.00%
1994-01-25 0 1.280 1.280 1.290 1.270 1.310 986,000 1,268,470 1.2865 8.115 8.115 8.178 8.052 8.305 155,523 8.1562 -1.54%
1994-01-24 0 1.300 1.290 1.300 1.290 1.310 662,000 860,330 1.2996 8.242 8.178 8.242 8.178 8.305 104,418 8.2393 0.00%
1994-01-21 0 1.300 1.300 1.310 1.290 1.310 831,000 1,080,450 1.3002 8.242 8.242 8.305 8.178 8.305 131,074 8.2430 -0.76%
1994-01-20 0 1.310 1.300 1.310 1.310 1.330 3,876,000 5,092,860 1.3139 8.305 8.242 8.305 8.305 8.432 611,364 8.3303 0.00%
1994-01-19 0 1.310 1.310 1.320 1.300 1.320 1,041,000 1,368,770 1.3149 8.305 8.305 8.369 8.242 8.369 164,198 8.3361 0.77%
1994-01-18 0 1.300 1.300 1.310 1.300 1.350 2,477,180 3,292,173 1.3290 8.242 8.242 8.305 8.242 8.559 390,727 8.4258 1.56%
1994-01-17 0 1.280 1.270 1.290 1.270 1.300 1,220,000 1,566,650 1.2841 8.115 8.052 8.178 8.052 8.242 192,432 8.1413 0.79%
1994-01-14 0 1.270 1.270 1.290 1.260 1.280 1,236,000 1,573,130 1.2728 8.052 8.052 8.178 7.988 8.115 194,955 8.0692 0.00%
1994-01-13 0 1.270 1.270 1.280 1.250 1.280 1,930,000 2,447,080 1.2679 8.052 8.052 8.115 7.925 8.115 304,420 8.0385 -1.55%
1994-01-12 0 1.290 1.290 1.300 1.260 1.310 1,750,000 2,259,070 1.2909 8.178 8.178 8.242 7.988 8.305 276,029 8.1842 -2.27%
1994-01-11 0 1.320 1.310 1.330 1.310 1.350 1,248,000 1,645,660 1.3186 8.369 8.305 8.432 8.305 8.559 196,848 8.3601 0.00%
1994-01-10 0 1.320 1.310 1.320 1.300 1.330 2,554,000 3,363,360 1.3169 8.369 8.305 8.369 8.242 8.432 402,844 8.3490 1.54%
1994-01-07 0 1.300 1.290 1.300 1.280 1.310 1,976,000 2,551,780 1.2914 8.242 8.178 8.242 8.115 8.305 311,676 8.1873 -1.52%
1994-01-06 0 1.320 1.310 1.320 1.310 1.340 3,073,000 4,091,490 1.3314 8.369 8.305 8.369 8.305 8.495 484,707 8.4412 -1.49%
1994-01-05 0 1.340 1.340 1.350 1.320 1.360 3,389,000 4,535,380 1.3383 8.495 8.495 8.559 8.369 8.622 534,550 8.4845 0.00%
1994-01-04 0 1.340 1.340 1.350 1.330 1.430 3,781,000 5,214,470 1.3791 8.495 8.495 8.559 8.432 9.066 596,380 8.7435 -3.60%
1994-01-03 0 1.390 1.390 1.400 1.320 1.400 5,616,000 7,611,990 1.3554 8.812 8.812 8.876 8.369 8.876 885,816 8.5932

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top