Greenheart Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00094  1988-06-21    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-16 0 0.084 0.074 0.084 0.084 0.084 80,000 6,720 0.0840 0.084 0.074 0.084 0.084 0.084 80,000 0.0840 3.70%
2026-02-13 0 0.081 0.076 0.081 0.072 0.083 2,320,000 182,000 0.0784 0.081 0.076 0.081 0.072 0.083 2,320,000 0.0784 -1.22%
2026-02-12 0 0.092 0.083 0.092 0.092 0.092 166,600 15,215 0.0913 0.082 0.074 0.082 0.082 0.082 186,917 0.0814 1.10%
2026-02-11 0 0.091 0.081 0.091 0.080 0.095 5,120,000 442,640 0.0865 0.081 0.072 0.081 0.071 0.085 5,744,390 0.0771 -1.09%
2026-02-10 0 0.092 0.086 0.092 0.091 0.092 240,000 22,000 0.0917 0.082 0.077 0.082 0.081 0.082 269,268 0.0817 0.00%
2026-02-09 0 0.092 0.085 0.092 0.085 0.094 6,640,000 581,680 0.0876 0.082 0.076 0.082 0.076 0.084 7,449,756 0.0781 -1.08%
2026-02-06 0 0.093 0.086 0.093 0.086 0.093 160,000 14,320 0.0895 0.083 0.077 0.083 0.077 0.083 179,512 0.0798 0.00%
2026-02-05 0 0.093 0.086 0.093 0.091 0.093 320,000 29,280 0.0915 0.083 0.077 0.083 0.081 0.083 359,024 0.0816 -1.06%
2026-02-04 0 0.094 0.088 0.094 0.089 0.095 1,120,000 105,360 0.0941 0.084 0.078 0.084 0.079 0.085 1,256,585 0.0838 3.30%
2026-02-03 0 0.091 0.088 0.092 0.090 0.095 1,766,600 161,155 0.0912 0.081 0.078 0.082 0.080 0.085 1,982,039 0.0813 3.41%
2026-02-02 0 0.088 0.084 0.088 - - 0 0 - 0.078 0.075 0.078 - - 0 - 0.00%
2026-01-30 0 0.088 0.085 0.088 0.088 0.088 80,000 7,040 0.0880 0.078 0.076 0.078 0.078 0.078 89,756 0.0784 0.00%
2026-01-29 0 0.088 0.084 0.088 0.089 0.090 400,000 35,680 0.0892 0.078 0.075 0.078 0.079 0.080 448,780 0.0795 0.00%
2026-01-28 0 0.088 0.084 0.088 - - 0 0 - 0.078 0.075 0.078 - - 0 - -1.12%
2026-01-27 0 0.089 0.083 0.089 0.089 0.089 80,000 7,120 0.0890 0.079 0.074 0.079 0.079 0.079 89,756 0.0793 3.49%
2026-01-26 0 0.086 0.085 0.088 0.086 0.088 640,000 56,080 0.0876 0.077 0.076 0.078 0.077 0.078 718,049 0.0781 -5.49%
2026-01-23 0 0.091 0.088 0.091 0.087 0.093 720,000 64,400 0.0894 0.081 0.078 0.081 0.078 0.083 807,805 0.0797 -1.09%
2026-01-22 0 0.092 0.089 0.092 0.087 0.092 640,000 56,480 0.0883 0.082 0.079 0.082 0.078 0.082 718,049 0.0787 2.22%
2026-01-21 0 0.090 0.084 0.090 0.085 0.090 480,000 41,360 0.0862 0.080 0.075 0.080 0.076 0.080 538,537 0.0768 0.00%
2026-01-20 0 0.090 0.087 0.090 0.087 0.090 574,400 50,729 0.0883 0.080 0.078 0.080 0.078 0.080 644,449 0.0787 -3.23%
2026-01-19 0 0.093 0.087 0.093 0.088 0.096 3,366,600 304,854 0.0906 0.083 0.078 0.083 0.078 0.086 3,777,161 0.0807 12.05%
2026-01-16 0 0.083 0.081 0.083 - - 0 0 - 0.074 0.072 0.074 - - 0 - 0.00%
2026-01-15 0 0.083 0.079 0.083 0.085 0.086 160,000 13,680 0.0855 0.074 0.070 0.074 0.076 0.077 179,512 0.0762 -2.35%
2026-01-14 0 0.085 0.083 0.085 0.085 0.085 80,027 6,802 0.0850 0.076 0.074 0.076 0.076 0.076 89,786 0.0758 -1.16%
2026-01-13 0 0.086 0.083 0.086 - - 0 0 - 0.077 0.074 0.077 - - 0 - 0.00%
2026-01-12 0 0.086 0.083 0.087 0.086 0.087 160,000 13,840 0.0865 0.077 0.074 0.078 0.077 0.078 179,512 0.0771 0.00%
2026-01-09 0 0.086 0.082 0.086 0.081 0.087 1,060,000 87,000 0.0821 0.077 0.073 0.077 0.072 0.078 1,189,268 0.0732 -1.15%
2026-01-08 0 0.087 0.081 0.088 0.080 0.088 1,360,000 112,880 0.0830 0.078 0.072 0.078 0.071 0.078 1,525,854 0.0740 0.00%
2026-01-07 0 0.087 0.080 0.088 0.087 0.088 960,011 84,080 0.0876 0.078 0.071 0.078 0.078 0.078 1,077,086 0.0781 0.00%
2026-01-06 0 0.087 0.080 0.088 0.085 0.087 240,000 20,640 0.0860 0.078 0.071 0.078 0.076 0.078 269,268 0.0767 2.35%
2026-01-05 0 0.085 0.081 0.085 0.079 0.085 480,000 39,840 0.0830 0.076 0.072 0.076 0.070 0.076 538,537 0.0740 -3.41%
2026-01-02 0 0.088 0.080 0.088 0.088 0.088 160,000 14,080 0.0880 0.078 0.071 0.078 0.078 0.078 179,512 0.0784 -1.12%
2025-12-31 0 0.089 0.080 0.089 0.089 0.089 240,000 21,360 0.0890 0.079 0.071 0.079 0.079 0.079 269,268 0.0793 11.25%
2025-12-30 0 0.080 0.080 0.085 0.080 0.082 1,924,000 156,372 0.0813 0.071 0.071 0.076 0.071 0.073 2,158,634 0.0724 -9.09%
2025-12-29 0 0.088 0.082 0.089 0.088 0.088 80,000 7,040 0.0880 0.078 0.073 0.079 0.078 0.078 89,756 0.0784 0.00%
2025-12-24 0 0.088 0.084 0.089 0.086 0.088 160,000 13,920 0.0870 0.078 0.075 0.079 0.077 0.078 179,512 0.0775 4.76%
2025-12-23 0 0.084 0.082 0.084 0.076 0.097 4,160,000 363,360 0.0873 0.075 0.073 0.075 0.068 0.086 4,667,317 0.0779 -8.70%
2025-12-22 0 0.092 0.088 0.092 0.080 0.092 6,510,600 569,988 0.0875 0.082 0.078 0.082 0.071 0.082 7,304,576 0.0780 17.95%
2025-12-19 0 0.078 0.075 0.079 0.069 0.080 4,470,000 336,936 0.0754 0.070 0.067 0.070 0.061 0.071 5,015,122 0.0672 13.04%
2025-12-18 0 0.069 0.066 0.070 0.062 0.069 1,440,000 97,040 0.0674 0.061 0.059 0.062 0.055 0.061 1,615,610 0.0601 1.47%
2025-12-17 0 0.068 0.066 0.069 0.063 0.068 550,506 35,157 0.0639 0.061 0.059 0.061 0.056 0.061 617,641 0.0569 -1.45%
2025-12-16 0 0.069 0.065 0.069 0.069 0.069 240,000 16,080 0.0670 0.061 0.058 0.061 0.061 0.061 269,268 0.0597 0.00%
2025-12-15 0 0.069 0.067 0.069 0.067 0.069 720,000 48,960 0.0680 0.061 0.060 0.061 0.060 0.061 807,805 0.0606 -6.76%
2025-12-12 0 0.074 0.070 0.075 0.074 0.074 160,000 11,840 0.0740 0.066 0.062 0.067 0.066 0.066 179,512 0.0660 0.00%
2025-12-11 0 0.074 0.071 0.075 0.074 0.078 3,120,000 232,880 0.0746 0.066 0.063 0.067 0.066 0.070 3,500,488 0.0665 0.00%
2025-12-10 0 0.074 0.071 0.075 0.070 0.074 1,040,000 75,840 0.0729 0.066 0.063 0.067 0.062 0.066 1,166,829 0.0650 0.00%
2025-12-09 0 0.074 0.070 0.074 0.070 0.074 1,448,550 104,652 0.0722 0.066 0.062 0.066 0.062 0.066 1,625,202 0.0644 7.25%
2025-12-08 0 0.069 0.066 0.072 0.065 0.072 1,684,000 115,120 0.0684 0.061 0.059 0.064 0.058 0.064 1,889,366 0.0609 -4.17%
2025-12-05 0 0.072 0.066 0.072 0.064 0.074 7,209,600 492,055 0.0682 0.064 0.059 0.064 0.057 0.066 8,088,820 0.0608 20.00%
2025-12-04 0 0.060 0.056 0.063 0.056 0.060 1,360,000 79,600 0.0585 0.053 0.050 0.056 0.050 0.053 1,525,854 0.0522 7.14%
2025-12-03 0 0.056 0.052 0.059 - - 0 0 - 0.050 0.046 0.053 - - 0 - 0.00%
2025-12-02 0 0.056 0.053 0.057 0.056 0.056 160,000 8,960 0.0560 0.050 0.047 0.051 0.050 0.050 179,512 0.0499 3.70%
2025-12-01 0 0.054 0.054 0.056 0.054 0.054 320,000 17,280 0.0540 0.048 0.048 0.050 0.048 0.048 359,024 0.0481 0.00%
2025-11-28 0 0.054 0.052 0.056 0.052 0.057 2,452,000 131,720 0.0537 0.048 0.046 0.050 0.046 0.051 2,751,024 0.0479 -5.26%
2025-11-27 0 0.057 0.054 0.057 0.057 0.057 80,000 4,560 0.0570 0.051 0.048 0.051 0.051 0.051 89,756 0.0508 1.79%
2025-11-26 0 0.056 0.054 0.057 0.054 0.056 2,160,000 119,760 0.0554 0.050 0.048 0.051 0.048 0.050 2,423,415 0.0494 0.00%
2025-11-25 0 0.056 0.053 0.056 0.055 0.056 480,000 26,560 0.0553 0.050 0.047 0.050 0.049 0.050 538,537 0.0493 1.82%
2025-11-24 0 0.055 0.051 0.055 0.050 0.055 562,000 29,374 0.0523 0.049 0.045 0.049 0.045 0.049 630,537 0.0466 1.85%
2025-11-21 0 0.054 0.051 0.055 - - 0 0 - 0.048 0.045 0.049 - - 0 - 0.00%
2025-11-20 0 0.054 0.051 0.055 - - 0 0 - 0.048 0.045 0.049 - - 0 - 0.00%
2025-11-19 0 0.054 0.052 0.055 0.054 0.054 84,400 4,522 0.0536 0.048 0.046 0.049 0.048 0.048 94,693 0.0478 0.00%
2025-11-18 0 0.054 0.051 0.054 - - 0 0 - 0.048 0.045 0.048 - - 0 - 0.00%
2025-11-17 0 0.054 0.050 0.054 - - 56,000 2,688 0.0480 0.048 0.045 0.048 - - 62,829 0.0428 0.00%
2025-11-14 0 0.054 0.053 0.056 0.052 0.054 1,200,000 63,920 0.0533 0.048 0.047 0.050 0.046 0.048 1,346,341 0.0475 -3.57%
2025-11-13 0 0.056 0.053 0.057 0.056 0.056 160,000 8,960 0.0560 0.050 0.047 0.051 0.050 0.050 179,512 0.0499 1.82%
2025-11-12 0 0.055 0.051 0.057 - - 17,600 827 0.0470 0.049 0.045 0.051 - - 19,746 0.0419 0.00%
2025-11-11 0 0.055 0.051 0.057 - - 80,000 4,480 0.0560 0.049 0.045 0.051 - - 89,756 0.0499 0.00%
2025-11-10 0 0.055 0.051 0.055 - - 0 0 - 0.049 0.045 0.049 - - 0 - -1.79%
2025-11-07 0 0.056 0.054 0.058 0.056 0.056 400,000 22,400 0.0560 0.050 0.048 0.052 0.050 0.050 448,780 0.0499 1.82%
2025-11-06 0 0.055 0.053 0.058 0.048 0.058 1,670,000 88,850 0.0532 0.049 0.047 0.052 0.043 0.052 1,873,659 0.0474 5.77%
2025-11-05 0 0.052 0.052 0.054 0.050 0.052 740,000 37,700 0.0509 0.046 0.046 0.048 0.045 0.046 830,244 0.0454 -3.70%
2025-11-04 0 0.054 0.053 0.056 0.053 0.054 2,160,000 114,960 0.0532 0.048 0.047 0.050 0.047 0.048 2,423,415 0.0474 -1.82%
2025-11-03 0 0.055 0.055 0.060 0.053 0.059 3,600,000 197,760 0.0549 0.049 0.049 0.053 0.047 0.053 4,039,024 0.0490 -5.17%
2025-10-31 0 0.058 0.058 0.059 0.056 0.056 80,000 4,480 0.0560 0.052 0.052 0.053 0.050 0.050 89,756 0.0499 -1.69%
2025-10-30 0 0.059 0.058 0.060 0.056 0.061 1,200,000 69,360 0.0578 0.053 0.052 0.053 0.050 0.054 1,346,341 0.0515 -1.67%
2025-10-28 0 0.060 0.060 0.075 0.060 0.061 492,125 29,542 0.0600 0.053 0.053 0.067 0.053 0.054 552,140 0.0535 -3.23%
2025-10-27 0 0.062 0.058 0.062 0.059 0.064 720,000 44,880 0.0623 0.055 0.052 0.055 0.053 0.057 807,805 0.0556 -6.06%
2025-10-24 0 0.066 0.058 0.066 0.062 0.066 480,000 30,080 0.0627 0.059 0.052 0.059 0.055 0.059 538,537 0.0559 3.12%
2025-10-23 0 0.064 0.061 0.066 0.055 0.064 2,160,000 127,440 0.0590 0.057 0.054 0.059 0.049 0.057 2,423,415 0.0526 6.67%
2025-10-22 0 0.060 0.059 0.064 0.060 0.060 180,687 10,717 0.0593 0.053 0.053 0.057 0.053 0.053 202,722 0.0529 1.69%
2025-10-21 0 0.059 0.058 0.059 0.057 0.061 4,480,000 259,840 0.0580 0.053 0.052 0.053 0.051 0.054 5,026,341 0.0517 3.51%
2025-10-20 0 0.057 0.055 0.057 0.054 0.058 640,000 35,680 0.0558 0.051 0.049 0.051 0.048 0.052 718,049 0.0497 5.56%
2025-10-17 0 0.054 0.046 0.055 0.052 0.057 1,203,300 64,305 0.0534 0.048 0.041 0.049 0.046 0.051 1,350,044 0.0476 -1.82%
2025-10-16 0 0.055 0.053 0.056 0.051 0.061 963,300 53,131 0.0552 0.049 0.047 0.050 0.045 0.054 1,080,776 0.0492 -3.51%
2025-10-15 0 0.057 0.053 0.063 0.056 0.061 642,200 37,476 0.0584 0.051 0.047 0.056 0.050 0.054 720,517 0.0520 -1.72%
2025-10-14 0 0.058 0.057 0.064 0.050 0.058 7,366,600 393,769 0.0535 0.052 0.051 0.057 0.045 0.052 8,264,966 0.0476 -3.33%
2025-10-13 0 0.060 0.060 0.065 0.060 0.062 240,000 14,640 0.0610 0.053 0.053 0.058 0.053 0.055 269,268 0.0544 0.00%
2025-10-10 0 0.060 0.059 0.063 0.060 0.062 2,517,000 151,635 0.0602 0.053 0.053 0.056 0.053 0.055 2,823,951 0.0537 -9.09%
2025-10-09 0 0.066 0.059 0.068 0.064 0.066 320,000 20,640 0.0645 0.059 0.053 0.061 0.057 0.059 359,024 0.0575 4.76%
2025-10-08 0 0.063 0.061 0.066 0.060 0.064 2,880,000 180,160 0.0626 0.056 0.054 0.059 0.053 0.057 3,231,220 0.0558 -1.56%
2025-10-06 0 0.064 0.061 0.064 - - 440 24 0.0545 0.057 0.054 0.057 - - 494 0.0486 -1.54%
2025-10-03 0 0.065 0.063 0.066 0.063 0.066 5,360,206 346,795 0.0647 0.058 0.056 0.059 0.056 0.059 6,013,890 0.0577 -1.52%
2025-10-02 0 0.066 0.064 0.068 0.063 0.067 1,440,000 94,000 0.0653 0.059 0.057 0.061 0.056 0.060 1,615,610 0.0582 -1.49%
2025-09-30 0 0.067 0.066 0.068 0.066 0.082 12,710,000 899,210 0.0707 0.060 0.059 0.061 0.059 0.073 14,260,000 0.0631 0.00%
2025-09-29 0 0.067 0.064 0.067 0.063 0.067 3,319,000 212,547 0.0640 0.060 0.057 0.060 0.056 0.060 3,723,756 0.0571 0.00%
2025-09-26 0 0.067 0.066 0.069 0.067 0.068 429,500 27,910 0.0650 0.060 0.059 0.061 0.060 0.061 481,878 0.0579 -1.47%
2025-09-25 0 0.068 0.066 0.070 0.064 0.070 11,235,200 761,203 0.0678 0.061 0.059 0.062 0.057 0.062 12,605,346 0.0604 1.49%
2025-09-24 0 0.067 0.065 0.071 0.067 0.067 80,000 5,360 0.0670 0.060 0.058 0.063 0.060 0.060 89,756 0.0597 -4.29%
2025-09-23 0 0.070 0.068 0.072 0.068 0.072 2,640,000 188,320 0.0713 0.062 0.061 0.064 0.061 0.064 2,961,951 0.0636 -2.78%
2025-09-22 0 0.072 0.067 0.072 0.062 0.073 1,200,000 78,960 0.0658 0.064 0.060 0.064 0.055 0.065 1,346,341 0.0586 5.88%
2025-09-19 0 0.068 0.068 0.069 0.067 0.069 480,000 32,720 0.0682 0.061 0.061 0.061 0.060 0.061 538,537 0.0608 0.00%
2025-09-18 0 0.068 0.068 0.071 0.068 0.071 880,000 60,720 0.0690 0.061 0.061 0.063 0.061 0.063 987,317 0.0615 -5.56%
2025-09-17 0 0.072 0.072 0.073 0.070 0.074 340,800 24,500 0.0719 0.064 0.064 0.065 0.062 0.066 382,361 0.0641 -2.70%
2025-09-16 0 0.074 0.073 0.074 0.067 0.075 3,224,000 232,238 0.0720 0.066 0.065 0.066 0.060 0.067 3,617,171 0.0642 -3.90%
2025-09-15 0 0.077 0.074 0.078 0.073 0.079 6,440,000 489,280 0.0760 0.069 0.066 0.070 0.065 0.070 7,225,366 0.0677 -2.53%
2025-09-12 0 0.079 0.076 0.080 0.074 0.083 9,312,400 725,676 0.0779 0.070 0.068 0.071 0.066 0.074 10,448,059 0.0695 -1.25%
2025-09-11 0 0.080 0.078 0.080 0.074 0.110 40,548,200 3,551,902 0.0876 0.071 0.070 0.071 0.066 0.098 45,493,102 0.0781 66.67%
2025-09-10 1 - - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2025-08-29 0 0.048 0.046 0.049 0.048 0.048 400,000 19,200 0.0480 0.043 0.041 0.044 0.043 0.043 448,780 0.0428 2.13%
2025-08-28 0 0.047 0.044 0.047 0.045 0.048 1,680,000 78,000 0.0464 0.042 0.039 0.042 0.040 0.043 1,884,878 0.0414 2.17%
2025-08-27 0 0.046 0.046 0.049 0.045 0.050 4,788,200 220,025 0.0460 0.041 0.041 0.044 0.040 0.045 5,372,127 0.0410 -2.13%
2025-08-26 0 0.047 0.047 0.048 0.046 0.049 1,360,000 64,240 0.0472 0.042 0.042 0.043 0.041 0.044 1,525,854 0.0421 -4.08%
2025-08-25 0 0.049 0.049 0.050 0.049 0.050 900,000 44,500 0.0494 0.044 0.044 0.045 0.044 0.045 1,009,756 0.0441 0.00%
2025-08-22 0 0.049 0.049 0.054 0.049 0.050 1,840,000 91,280 0.0496 0.044 0.044 0.048 0.044 0.045 2,064,390 0.0442 0.00%
2025-08-21 0 0.049 0.048 0.050 0.047 0.049 2,883,000 140,920 0.0489 0.044 0.043 0.045 0.042 0.044 3,234,585 0.0436 6.52%
2025-08-20 0 0.046 0.045 0.050 0.045 0.047 4,000,000 182,480 0.0456 0.041 0.040 0.045 0.040 0.042 4,487,805 0.0407 0.00%
2025-08-19 0 0.046 0.045 0.049 0.046 0.046 392,000 17,912 0.0457 0.041 0.040 0.044 0.041 0.041 439,805 0.0407 -6.12%
2025-08-18 0 0.049 0.047 0.049 0.049 0.050 720,000 35,840 0.0498 0.044 0.042 0.044 0.044 0.045 807,805 0.0444 0.00%
2025-08-15 0 0.049 0.046 0.049 0.047 0.049 1,760,000 84,000 0.0477 0.044 0.041 0.044 0.042 0.044 1,974,634 0.0425 0.00%
2025-08-14 0 0.049 0.047 0.054 0.049 0.052 2,000,000 100,560 0.0503 0.044 0.042 0.048 0.044 0.046 2,243,902 0.0448 -5.77%
2025-08-13 0 0.052 0.049 0.052 0.050 0.062 5,092,000 273,920 0.0538 0.046 0.044 0.046 0.045 0.055 5,712,976 0.0479 -7.14%
2025-08-12 0 0.056 0.056 0.059 0.055 0.061 1,920,000 111,360 0.0580 0.050 0.050 0.053 0.049 0.054 2,154,146 0.0517 1.82%
2025-08-11 0 0.055 0.051 0.057 0.055 0.055 160,000 8,800 0.0550 0.049 0.045 0.051 0.049 0.049 179,512 0.0490 1.85%
2025-08-08 0 0.054 0.052 0.059 0.054 0.055 332,000 17,926 0.0540 0.048 0.046 0.053 0.048 0.049 372,488 0.0481 -1.82%
2025-08-07 0 0.055 0.052 0.059 - - 13,200 567 0.0430 0.049 0.046 0.053 - - 14,810 0.0383 0.00%
2025-08-06 0 0.055 0.050 0.060 0.050 0.055 1,040,000 54,240 0.0522 0.049 0.045 0.053 0.045 0.049 1,166,829 0.0465 0.00%
2025-08-05 0 0.055 0.053 0.066 - - 0 0 - 0.049 0.047 0.059 - - 0 - 0.00%
2025-08-04 0 0.055 0.054 0.060 0.055 0.055 320,000 17,600 0.0550 0.049 0.048 0.053 0.049 0.049 359,024 0.0490 0.00%
2025-08-01 0 0.055 0.053 0.057 - - 0 0 - 0.049 0.047 0.051 - - 0 - 0.00%
2025-07-31 0 0.055 0.053 0.057 0.055 0.057 416,000 23,408 0.0563 0.049 0.047 0.051 0.049 0.051 466,732 0.0502 -3.51%
2025-07-30 0 0.057 0.053 0.068 - - 0 0 - 0.051 0.047 0.061 - - 0 - 0.00%
2025-07-29 0 0.057 0.049 0.064 0.056 0.057 240,000 13,600 0.0567 0.051 0.044 0.057 0.050 0.051 269,268 0.0505 16.33%
2025-07-28 0 0.049 0.048 0.059 0.049 0.053 1,044,000 51,604 0.0494 0.044 0.043 0.053 0.044 0.047 1,171,317 0.0441 -7.55%
2025-07-25 0 0.053 0.053 0.060 - - 0 0 - 0.047 0.047 0.053 - - 0 - 1.92%
2025-07-24 0 0.052 0.051 0.062 0.052 0.052 164,000 8,402 0.0512 0.046 0.045 0.055 0.046 0.046 184,000 0.0457 4.00%
2025-07-23 0 0.050 0.048 0.059 - - 22,000 836 0.0380 0.045 0.043 0.053 - - 24,683 0.0339 0.00%
2025-07-22 0 0.050 0.050 0.062 0.050 0.053 864,000 43,840 0.0507 0.045 0.045 0.055 0.045 0.047 969,366 0.0452 -5.66%
2025-07-21 0 0.053 0.053 0.059 0.053 0.056 1,879,734 103,115 0.0549 0.047 0.047 0.053 0.047 0.050 2,108,970 0.0489 -8.62%
2025-07-18 0 0.058 0.056 0.058 0.058 0.064 1,920,000 113,760 0.0593 0.052 0.050 0.052 0.052 0.057 2,154,146 0.0528 -1.69%
2025-07-17 0 0.059 0.056 0.059 0.055 0.065 1,755,300 107,435 0.0612 0.053 0.050 0.053 0.049 0.058 1,969,361 0.0546 5.36%
2025-07-16 0 0.056 0.056 0.059 0.051 0.070 12,982,913 745,594 0.0574 0.050 0.050 0.053 0.045 0.062 14,566,195 0.0512 12.00%
2025-07-15 0 0.050 0.050 0.051 0.049 0.050 1,196,600 59,155 0.0494 0.045 0.045 0.045 0.044 0.045 1,342,527 0.0441 -1.96%
2025-07-14 0 0.051 0.049 0.053 0.044 0.050 2,897,600 139,900 0.0483 0.045 0.044 0.047 0.039 0.045 3,250,966 0.0430 15.91%
2025-07-11 0 0.044 0.044 0.045 0.043 0.044 731,000 32,029 0.0438 0.039 0.039 0.040 0.038 0.039 820,146 0.0391 4.76%
2025-07-10 0 0.042 0.042 0.046 0.042 0.042 988,800 40,247 0.0407 0.037 0.037 0.041 0.037 0.037 1,109,385 0.0363 0.00%
2025-07-09 0 0.042 0.042 0.045 0.041 0.043 1,651,650 69,139 0.0419 0.037 0.037 0.040 0.037 0.038 1,853,071 0.0373 -8.70%
2025-07-08 0 0.046 0.046 0.047 0.046 0.058 6,603,000 320,774 0.0486 0.041 0.041 0.042 0.041 0.052 7,408,244 0.0433 -6.12%
2025-07-07 0 0.049 0.046 0.049 0.046 0.049 160,000 7,834 0.0490 0.044 0.041 0.044 0.041 0.044 179,512 0.0436 0.00%
2025-07-04 0 0.049 0.047 0.049 0.049 0.050 66,550 3,258 0.0490 0.044 0.042 0.044 0.044 0.045 74,666 0.0436 0.00%
2025-07-03 0 0.049 0.047 0.051 0.049 0.051 476,000 23,344 0.0490 0.044 0.042 0.045 0.044 0.045 534,049 0.0437 -3.92%
2025-07-02 0 0.051 0.048 0.051 0.048 0.055 1,196,000 60,312 0.0504 0.045 0.043 0.045 0.043 0.049 1,341,854 0.0449 8.51%
2025-06-30 0 0.047 0.047 0.052 0.047 0.052 472,000 24,298 0.0515 0.042 0.042 0.046 0.042 0.046 529,561 0.0459 -6.00%
2025-06-27 0 0.050 0.047 0.052 0.042 0.053 1,210,000 56,702 0.0469 0.045 0.042 0.046 0.037 0.047 1,357,561 0.0418 4.17%
2025-06-26 0 0.048 0.048 0.051 0.045 0.048 380,000 17,996 0.0474 0.043 0.043 0.045 0.040 0.043 426,341 0.0422 0.00%
2025-06-25 0 0.048 0.048 0.054 0.047 0.050 628,000 30,626 0.0488 0.043 0.043 0.048 0.042 0.045 704,585 0.0435 -9.43%
2025-06-24 0 0.053 0.049 0.054 0.049 0.057 56,000 3,084 0.0551 0.047 0.044 0.048 0.044 0.051 62,829 0.0491 -7.02%
2025-06-23 0 0.057 0.050 0.057 0.047 0.059 660,000 32,514 0.0493 0.051 0.045 0.051 0.042 0.053 740,488 0.0439 5.56%
2025-06-20 0 0.054 0.054 0.055 0.054 0.056 898,000 49,800 0.0555 0.048 0.048 0.049 0.048 0.050 1,007,512 0.0494 0.00%
2025-06-19 0 0.054 0.051 0.054 0.049 0.054 994,000 51,906 0.0522 0.048 0.045 0.048 0.044 0.048 1,115,220 0.0465 8.00%
2025-06-18 0 0.050 0.050 0.052 0.047 0.060 5,826,600 301,230 0.0517 0.045 0.045 0.046 0.042 0.053 6,537,161 0.0461 8.46%
2025-06-17 0 0.051 0.049 0.054 0.049 0.057 3,018,831 155,989 0.0517 0.041 0.039 0.044 0.039 0.046 3,746,986 0.0416 2.00%
2025-06-16 0 0.050 0.049 0.050 0.048 0.057 3,425,200 178,051 0.0520 0.040 0.039 0.040 0.039 0.046 4,251,373 0.0419 -1.96%
2025-06-13 0 0.051 0.050 0.051 0.042 0.090 37,446,712 2,512,020 0.0671 0.041 0.040 0.041 0.034 0.073 46,479,015 0.0540 27.50%
2025-06-12 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2025-06-10 0 0.040 0.036 0.040 0.036 0.040 170,200 6,445 0.0379 0.032 0.029 0.032 0.029 0.032 211,253 0.0305 0.00%
2025-06-09 0 0.040 0.036 0.041 0.040 0.040 66,000 2,640 0.0400 0.032 0.029 0.033 0.032 0.032 81,919 0.0322 8.11%
2025-06-06 0 0.037 0.036 0.041 - - 0 0 - 0.030 0.029 0.033 - - 0 - 0.00%
2025-06-05 0 0.037 0.036 0.041 - - 0 0 - 0.030 0.029 0.033 - - 0 - 0.00%
2025-06-04 0 0.037 0.037 0.040 0.037 0.037 12,275 452 0.0368 0.030 0.030 0.032 0.030 0.030 15,236 0.0297 -11.90%
2025-06-03 0 0.042 0.036 0.044 0.036 0.042 1,036,000 38,908 0.0376 0.034 0.029 0.035 0.029 0.034 1,285,888 0.0303 7.69%
2025-06-02 0 0.039 0.035 0.039 0.036 0.041 1,496,000 56,070 0.0375 0.031 0.028 0.031 0.029 0.033 1,856,841 0.0302 -7.14%
2025-05-30 0 0.042 0.038 0.042 0.042 0.042 56,000 2,352 0.0420 0.034 0.031 0.034 0.034 0.034 69,507 0.0338 10.53%
2025-05-29 0 0.038 0.036 0.043 - - 0 0 - 0.031 0.029 0.035 - - 0 - 0.00%
2025-05-28 0 0.038 0.038 0.042 - - 0 0 - 0.031 0.031 0.034 - - 0 - 0.00%
2025-05-27 0 0.038 0.038 0.040 0.036 0.040 294,000 10,766 0.0366 0.031 0.031 0.032 0.029 0.032 364,914 0.0295 -5.00%
2025-05-26 0 0.040 0.036 0.040 0.035 0.040 844,000 33,724 0.0400 0.032 0.029 0.032 0.028 0.032 1,047,576 0.0322 8.11%
2025-05-23 0 0.037 0.034 0.040 - - 0 0 - 0.030 0.027 0.032 - - 0 - 0.00%
2025-05-22 0 0.037 0.037 0.040 0.033 0.040 278,800 9,710 0.0348 0.030 0.030 0.032 0.027 0.032 346,048 0.0281 -5.13%
2025-05-21 0 0.039 0.036 0.040 - - 0 0 - 0.031 0.029 0.032 - - 0 - 0.00%
2025-05-20 0 0.039 0.036 0.040 0.034 0.040 200,000 7,830 0.0392 0.031 0.029 0.032 0.027 0.032 248,241 0.0315 0.00%
2025-05-19 0 0.039 0.033 0.040 0.039 0.039 90,000 3,510 0.0390 0.031 0.027 0.032 0.031 0.031 111,708 0.0314 0.00%
2025-05-16 0 0.039 0.033 0.039 0.040 0.040 10,000 400 0.0400 0.031 0.027 0.031 0.032 0.032 12,412 0.0322 5.41%
2025-05-15 0 0.037 0.033 0.040 - - 0 0 - 0.030 0.027 0.032 - - 0 - 0.00%
2025-05-14 0 0.037 0.032 0.040 0.037 0.037 174,687 6,457 0.0370 0.030 0.026 0.032 0.030 0.030 216,822 0.0298 0.00%
2025-05-13 0 0.037 0.031 0.039 0.037 0.037 500,000 18,500 0.0370 0.030 0.025 0.031 0.030 0.030 620,602 0.0298 0.00%
2025-05-12 0 0.037 0.035 0.040 0.037 0.037 30,000 1,110 0.0370 0.030 0.028 0.032 0.030 0.030 37,236 0.0298 0.00%
2025-05-09 0 0.037 0.035 0.037 - - 70 1 0.0143 0.030 0.028 0.030 - - 87 0.0115 0.00%
2025-05-08 0 0.037 0.033 0.037 - - 44 1 0.0227 0.030 0.027 0.030 - - 55 0.0183 0.00%
2025-05-07 0 0.037 0.034 0.037 0.035 0.037 904,000 33,440 0.0370 0.030 0.027 0.030 0.028 0.030 1,122,049 0.0298 0.00%
2025-05-06 0 0.037 0.035 0.037 0.036 0.039 8,400 305 0.0363 0.030 0.028 0.030 0.029 0.031 10,426 0.0293 0.00%
2025-05-02 0 0.037 0.035 0.037 0.037 0.037 760,000 28,120 0.0370 0.030 0.028 0.030 0.030 0.030 943,315 0.0298 0.00%
2025-04-30 0 0.037 0.036 0.037 0.035 0.037 58,000 2,118 0.0365 0.030 0.029 0.030 0.028 0.030 71,990 0.0294 0.00%
2025-04-29 0 0.037 0.035 0.037 - - 0 0 - 0.030 0.028 0.030 - - 0 - 0.00%
2025-04-28 0 0.037 0.037 0.038 0.032 0.039 5,548,000 189,052 0.0341 0.030 0.030 0.031 0.026 0.031 6,886,201 0.0275 -5.13%
2025-04-25 0 0.039 0.037 0.040 0.035 0.039 244,000 9,174 0.0376 0.031 0.030 0.032 0.028 0.031 302,854 0.0303 -2.50%
2025-04-24 0 0.040 0.033 0.040 - - 0 0 - 0.032 0.027 0.032 - - 0 - 0.00%
2025-04-23 0 0.040 0.033 0.040 - - 1 0 - 0.032 0.027 0.032 - - 1 - 0.00%
2025-04-22 0 0.040 0.034 0.040 0.040 0.040 8,000 320 0.0400 0.032 0.027 0.032 0.032 0.032 9,930 0.0322 -6.98%
2025-04-17 0 0.043 0.035 0.043 0.036 0.043 44,000 1,678 0.0381 0.035 0.028 0.035 0.029 0.035 54,613 0.0307 0.00%
2025-04-16 0 0.043 0.033 0.043 - - 0 0 - 0.035 0.027 0.035 - - 0 - 0.00%
2025-04-15 0 0.043 0.037 0.043 - - 0 0 - 0.035 0.030 0.035 - - 0 - 0.00%
2025-04-14 0 0.043 0.037 0.043 0.035 0.045 112,000 4,276 0.0382 0.035 0.030 0.035 0.028 0.036 139,015 0.0308 10.26%
2025-04-11 0 0.039 0.037 0.038 0.035 0.039 208,000 7,444 0.0358 0.031 0.030 0.031 0.028 0.031 258,170 0.0288 -4.88%
2025-04-10 0 0.041 0.039 0.042 0.038 0.038 4,000 152 0.0380 0.033 0.031 0.034 0.031 0.031 4,965 0.0306 0.00%
2025-04-09 0 0.041 0.033 0.041 - - 0 0 - 0.033 0.027 0.033 - - 0 - 0.00%
2025-04-08 0 0.041 0.033 0.041 - - 0 0 - 0.033 0.027 0.033 - - 0 - 0.00%
2025-04-07 0 0.041 0.031 0.041 - - 0 0 - 0.033 0.025 0.033 - - 0 - 0.00%
2025-04-03 0 0.041 0.035 0.041 - - 0 0 - 0.033 0.028 0.033 - - 0 - 0.00%
2025-04-02 0 0.041 0.040 0.041 - - 0 0 - 0.033 0.032 0.033 - - 0 - 0.00%
2025-04-01 0 0.041 0.037 0.041 - - 0 0 - 0.033 0.030 0.033 - - 0 - 0.00%
2025-03-31 0 0.041 0.036 0.041 0.036 0.041 4,687 177 0.0378 0.033 0.029 0.033 0.029 0.033 5,818 0.0304 0.00%
2025-03-28 0 0.041 0.037 0.041 0.040 0.041 1,000,000 40,678 0.0407 0.033 0.030 0.033 0.032 0.033 1,241,204 0.0328 0.00%
2025-03-27 0 0.041 0.037 0.041 0.041 0.041 90,000 3,690 0.0410 0.033 0.030 0.033 0.033 0.033 111,708 0.0330 -2.38%
2025-03-26 0 0.042 0.037 0.042 0.037 0.042 1,214,000 46,532 0.0383 0.034 0.030 0.034 0.030 0.034 1,506,822 0.0309 7.69%
2025-03-25 0 0.039 0.036 0.039 0.036 0.046 2,374,200 89,311 0.0376 0.031 0.029 0.031 0.029 0.037 2,946,867 0.0303 -15.22%
2025-03-24 0 0.046 0.044 0.046 0.044 0.046 16,000 732 0.0458 0.037 0.035 0.037 0.035 0.037 19,859 0.0369 0.00%
2025-03-21 0 0.046 0.044 0.046 0.042 0.046 934,000 40,448 0.0433 0.037 0.035 0.037 0.034 0.037 1,159,285 0.0349 6.98%
2025-03-20 0 0.043 0.038 0.044 - - 0 0 - 0.035 0.031 0.035 - - 0 - 0.00%
2025-03-19 0 0.043 0.039 0.043 0.040 0.043 270,000 11,116 0.0412 0.035 0.031 0.035 0.032 0.035 335,125 0.0332 10.26%
2025-03-18 0 0.039 0.040 0.043 0.036 0.043 657,000 25,779 0.0392 0.031 0.032 0.035 0.029 0.035 815,471 0.0316 5.41%
2025-03-17 0 0.037 0.034 0.037 0.038 0.039 276,000 10,616 0.0385 0.030 0.027 0.030 0.031 0.031 342,572 0.0310 -2.63%
2025-03-14 0 0.038 0.037 0.039 0.036 0.036 1,000,550 36,017 0.0360 0.031 0.030 0.031 0.029 0.029 1,241,887 0.0290 -2.56%
2025-03-13 0 0.039 0.036 0.039 0.036 0.039 142,000 5,348 0.0377 0.031 0.029 0.031 0.029 0.031 176,251 0.0303 0.00%
2025-03-12 0 0.039 0.035 0.039 0.033 0.041 6,814,000 241,696 0.0355 0.031 0.028 0.031 0.027 0.033 8,457,565 0.0286 -17.02%
2025-03-11 0 0.047 0.041 0.047 0.041 0.047 246,000 11,262 0.0458 0.038 0.033 0.038 0.033 0.038 305,336 0.0369 4.44%
2025-03-10 0 0.045 0.041 0.045 0.042 0.054 2,374,000 103,446 0.0436 0.036 0.033 0.036 0.034 0.044 2,946,619 0.0351 -18.18%
2025-03-07 0 0.055 0.046 0.055 - - 0 0 - 0.044 0.037 0.044 - - 0 - 0.00%
2025-03-06 0 0.055 0.050 0.055 0.050 0.055 14,000 716 0.0511 0.044 0.040 0.044 0.040 0.044 17,377 0.0412 0.00%
2025-03-05 0 0.055 0.043 0.055 0.053 0.056 26,000 1,384 0.0532 0.044 0.035 0.044 0.043 0.045 32,271 0.0429 3.77%
2025-03-04 0 0.053 0.047 0.053 0.049 0.053 218,000 10,760 0.0494 0.043 0.038 0.043 0.039 0.043 270,583 0.0398 -8.62%
2025-03-03 0 0.058 0.050 0.058 - - 0 0 - 0.047 0.040 0.047 - - 0 - 0.00%
2025-02-28 0 0.058 0.050 0.058 0.057 0.058 11,000 624 0.0567 0.047 0.040 0.047 0.046 0.047 13,653 0.0457 0.00%
2025-02-27 0 0.058 0.060 0.061 0.050 0.058 24,000 1,216 0.0507 0.047 0.048 0.049 0.040 0.047 29,789 0.0408 -7.94%
2025-02-26 0 0.063 0.046 0.063 0.063 0.063 30,020 1,890 0.0630 0.051 0.037 0.051 0.051 0.051 37,261 0.0507 0.00%
2025-02-25 0 0.063 0.052 0.063 - - 0 0 - 0.051 0.042 0.051 - - 0 - 8.62%
2025-02-24 0 0.058 0.050 0.060 - - 0 0 - 0.047 0.040 0.048 - - 0 - 0.00%
2025-02-21 0 0.058 0.049 0.058 - - 2 0 - 0.047 0.039 0.047 - - 2 - -1.69%
2025-02-20 0 0.059 0.049 0.059 - - 0 0 - 0.048 0.039 0.048 - - 0 - 0.00%
2025-02-19 0 0.059 0.049 0.059 0.048 0.060 37,000 1,856 0.0502 0.048 0.039 0.048 0.039 0.048 45,925 0.0404 1.72%
2025-02-18 0 0.058 0.047 0.058 - - 412 16 0.0388 0.047 0.038 0.047 - - 511 0.0313 0.00%
2025-02-17 0 0.058 0.058 0.059 0.050 0.050 2,200 109 0.0495 0.047 0.047 0.048 0.040 0.040 2,731 0.0399 -3.33%
2025-02-14 0 0.060 0.054 0.060 0.054 0.060 11,800 653 0.0553 0.048 0.044 0.048 0.044 0.048 14,646 0.0446 0.00%
2025-02-13 0 0.060 0.054 0.060 0.054 0.060 5,787 311 0.0537 0.048 0.044 0.048 0.044 0.048 7,183 0.0433 -1.64%
2025-02-12 0 0.061 0.053 0.061 0.055 0.064 80,000 4,612 0.0577 0.049 0.043 0.049 0.044 0.052 99,296 0.0464 -4.69%
2025-02-11 0 0.064 0.056 0.064 0.055 0.068 150,000 8,630 0.0575 0.052 0.045 0.052 0.044 0.055 186,181 0.0464 8.47%
2025-02-10 0 0.059 0.054 0.059 0.053 0.059 32,000 1,804 0.0564 0.048 0.044 0.048 0.043 0.048 39,719 0.0454 1.72%
2025-02-07 0 0.058 0.053 0.059 0.051 0.058 820,000 44,476 0.0542 0.047 0.043 0.048 0.041 0.047 1,017,787 0.0437 -1.69%
2025-02-06 0 0.059 0.051 0.059 0.046 0.059 678,000 35,944 0.0530 0.048 0.041 0.048 0.037 0.048 841,536 0.0427 13.46%
2025-02-05 0 0.052 0.046 0.054 0.045 0.054 528,000 26,674 0.0505 0.042 0.037 0.044 0.036 0.044 655,356 0.0407 1.96%
2025-02-04 0 0.051 0.046 0.060 - - 0 0 - 0.041 0.037 0.048 - - 0 - 0.00%
2025-02-03 0 0.051 0.047 0.053 0.043 0.059 2,764,000 137,962 0.0499 0.041 0.038 0.043 0.035 0.048 3,430,688 0.0402 -3.77%
2025-01-28 0 0.053 0.046 0.053 0.045 0.056 753,000 37,885 0.0503 0.043 0.037 0.043 0.036 0.045 934,627 0.0405 1.92%
2025-01-27 0 0.052 0.043 0.053 0.041 0.052 412,000 19,212 0.0466 0.042 0.035 0.043 0.033 0.042 511,376 0.0376 0.00%
2025-01-24 0 0.052 0.049 0.053 0.054 0.055 202,000 10,902 0.0540 0.042 0.039 0.043 0.044 0.044 250,723 0.0435 1.96%
2025-01-23 0 0.051 0.045 0.051 0.045 0.051 378,000 17,896 0.0473 0.041 0.036 0.041 0.036 0.041 469,175 0.0381 4.08%
2025-01-22 0 0.049 0.042 0.049 - - 0 0 - 0.039 0.034 0.039 - - 0 - 0.00%
2025-01-21 0 0.049 0.041 0.050 - - 0 0 - 0.039 0.033 0.040 - - 0 - 0.00%
2025-01-20 0 0.049 0.040 0.049 - - 0 0 - 0.039 0.032 0.039 - - 0 - -3.92%
2025-01-17 0 0.051 0.040 0.054 0.049 0.051 4,000 200 0.0500 0.041 0.032 0.044 0.039 0.041 4,965 0.0403 13.33%
2025-01-16 0 0.045 0.045 0.047 0.042 0.042 34,000 1,428 0.0420 0.036 0.036 0.038 0.034 0.034 42,201 0.0338 0.00%
2025-01-15 0 0.045 0.043 0.049 0.039 0.054 3,700,400 175,016 0.0473 0.036 0.035 0.039 0.031 0.044 4,592,952 0.0381 -10.00%
2025-01-14 0 0.050 0.037 0.050 0.050 0.050 10,000 500 0.0500 0.040 0.030 0.040 0.040 0.040 12,412 0.0403 6.38%
2025-01-13 0 0.047 0.040 0.050 0.047 0.048 328,000 15,716 0.0479 0.038 0.032 0.040 0.038 0.039 407,115 0.0386 -2.08%
2025-01-10 0 0.048 0.037 0.050 - - 0 0 - 0.039 0.030 0.040 - - 0 - 0.00%
2025-01-09 0 0.048 0.037 0.048 - - 0 0 - 0.039 0.030 0.039 - - 0 - 0.00%
2025-01-08 0 0.048 0.039 0.048 - - 0 0 - 0.039 0.031 0.039 - - 0 - 0.00%
2025-01-07 0 0.048 0.037 0.048 - - 0 0 - 0.039 0.030 0.039 - - 0 - 0.00%
2025-01-06 0 0.048 0.038 0.048 - - 412 12 0.0291 0.039 0.031 0.039 - - 511 0.0235 0.00%
2025-01-03 0 0.048 0.037 0.048 - - 0 0 - 0.039 0.030 0.039 - - 0 - 0.00%
2025-01-02 0 0.048 0.036 0.048 - - 0 0 - 0.039 0.029 0.039 - - 0 - 0.00%
2024-12-31 0 0.048 0.037 0.048 - - 0 0 - 0.039 0.030 0.039 - - 0 - 0.00%
2024-12-30 0 0.048 0.040 0.048 - - 0 0 - 0.039 0.032 0.039 - - 0 - 0.00%
2024-12-27 0 0.048 0.042 0.048 0.046 0.048 32,000 1,502 0.0469 0.039 0.034 0.039 0.037 0.039 39,719 0.0378 2.13%
2024-12-24 0 0.047 0.042 0.048 0.037 0.050 422,000 19,460 0.0461 0.038 0.034 0.039 0.030 0.040 523,788 0.0372 -2.08%
2024-12-23 0 0.048 0.042 0.049 0.048 0.048 120,000 5,760 0.0480 0.039 0.034 0.039 0.039 0.039 148,945 0.0387 6.67%
2024-12-20 0 0.045 0.042 0.047 0.045 0.054 2,124,000 103,574 0.0488 0.036 0.034 0.038 0.036 0.044 2,636,318 0.0393 -22.41%
2024-12-19 0 0.058 0.053 0.057 0.052 0.064 1,590,000 91,810 0.0577 0.047 0.043 0.046 0.042 0.052 1,973,515 0.0465 -10.77%
2024-12-18 0 0.065 0.053 0.065 0.057 0.060 128,000 7,534 0.0589 0.052 0.043 0.052 0.046 0.048 158,874 0.0474 10.17%
2024-12-17 0 0.059 0.046 0.059 - - 0 0 - 0.048 0.037 0.048 - - 0 - 0.00%
2024-12-16 0 0.059 0.046 0.059 - - 0 0 - 0.048 0.037 0.048 - - 0 - 0.00%
2024-12-13 0 0.059 0.049 0.060 0.045 0.059 47,720 2,380 0.0499 0.048 0.039 0.048 0.036 0.048 59,230 0.0402 0.00%
2024-12-12 0 0.059 0.045 0.060 - - 785 31 0.0395 0.048 0.036 0.048 - - 974 0.0318 0.00%
2024-12-11 0 0.059 0.045 0.059 - - 0 0 - 0.048 0.036 0.048 - - 0 - -1.67%
2024-12-10 0 0.060 0.041 0.060 - - 0 0 - 0.048 0.033 0.048 - - 0 - 0.00%
2024-12-09 0 0.060 0.040 0.060 0.052 0.060 6,000 336 0.0560 0.048 0.032 0.048 0.042 0.048 7,447 0.0451 7.14%
2024-12-06 0 0.056 0.047 0.056 - - 1,800 63 0.0350 0.045 0.038 0.045 - - 2,234 0.0282 -6.67%
2024-12-05 0 0.060 0.045 0.060 - - 0 0 - 0.048 0.036 0.048 - - 0 - 0.00%
2024-12-04 0 0.060 0.048 0.060 - - 0 0 - 0.048 0.039 0.048 - - 0 - 0.00%
2024-12-03 0 0.060 0.036 0.060 0.054 0.060 18,000 984 0.0547 0.048 0.029 0.048 0.044 0.048 22,342 0.0440 11.11%
2024-12-02 0 0.054 0.037 0.054 - - 0 0 - 0.044 0.030 0.044 - - 0 - 0.00%
2024-11-29 0 0.054 0.042 0.054 - - 0 0 - 0.044 0.034 0.044 - - 0 - 0.00%
2024-11-28 0 0.054 0.046 0.054 - - 0 0 - 0.044 0.037 0.044 - - 0 - -1.82%
2024-11-27 0 0.055 0.040 0.068 - - 0 0 - 0.044 0.032 0.055 - - 0 - 10.00%
2024-11-26 0 0.050 0.042 0.055 0.046 0.052 552,000 26,958 0.0488 0.040 0.034 0.044 0.037 0.042 685,145 0.0393 6.38%
2024-11-25 0 0.047 0.042 0.048 0.037 0.047 326,000 14,478 0.0444 0.038 0.034 0.039 0.030 0.038 404,633 0.0358 2.17%
2024-11-22 0 0.046 0.046 0.050 0.046 0.050 72,000 3,582 0.0498 0.037 0.037 0.040 0.037 0.040 89,367 0.0401 -13.21%
2024-11-21 0 0.053 0.048 0.053 0.050 0.057 104,000 5,220 0.0502 0.043 0.039 0.043 0.040 0.046 129,085 0.0404 3.92%
2024-11-20 0 0.051 0.051 0.056 0.047 0.058 14,000 776 0.0554 0.041 0.041 0.045 0.038 0.047 17,377 0.0447 -10.53%
2024-11-19 0 0.057 0.048 0.058 0.057 0.057 80,000 4,560 0.0570 0.046 0.039 0.047 0.046 0.046 99,296 0.0459 0.00%
2024-11-18 0 0.057 0.047 0.057 - - 0 0 - 0.046 0.038 0.046 - - 0 - 0.00%
2024-11-15 0 0.057 0.047 0.057 - - 0 0 - 0.046 0.038 0.046 - - 0 - 0.00%
2024-11-14 0 0.057 0.046 0.057 - - 0 0 - 0.046 0.037 0.046 - - 0 - 0.00%
2024-11-13 0 0.057 0.046 0.058 0.057 0.057 20,000 1,140 0.0570 0.046 0.037 0.047 0.046 0.046 24,824 0.0459 0.00%
2024-11-12 0 0.057 0.051 0.057 0.057 0.059 244,000 14,388 0.0590 0.046 0.041 0.046 0.046 0.048 302,854 0.0475 -5.00%
2024-11-11 0 0.060 0.055 0.061 0.060 0.060 20,000 1,200 0.0600 0.048 0.044 0.049 0.048 0.048 24,824 0.0483 -1.64%
2024-11-08 0 0.061 0.061 0.065 0.061 0.068 161,000 10,513 0.0653 0.049 0.049 0.052 0.049 0.055 199,834 0.0526 -6.15%
2024-11-07 0 0.065 0.058 0.065 0.050 0.065 36,600 1,990 0.0544 0.052 0.047 0.052 0.040 0.052 45,428 0.0438 8.33%
2024-11-06 0 0.060 0.058 0.060 0.059 0.062 26,000 1,560 0.0600 0.048 0.047 0.048 0.048 0.050 32,271 0.0483 1.69%
2024-11-05 0 0.059 0.055 0.060 - - 0 0 - 0.048 0.044 0.048 - - 0 - 0.00%
2024-11-04 0 0.059 0.052 0.060 0.051 0.060 222,000 12,152 0.0547 0.048 0.042 0.048 0.041 0.048 275,547 0.0441 7.27%
2024-11-01 0 0.055 0.052 0.055 0.055 0.061 280,000 16,098 0.0575 0.044 0.042 0.044 0.044 0.049 347,537 0.0463 -3.51%
2024-10-31 0 0.057 0.052 0.057 0.047 0.058 984,800 49,952 0.0507 0.046 0.042 0.046 0.038 0.047 1,222,338 0.0409 18.75%
2024-10-30 0 0.048 0.040 0.048 - - 0 0 - 0.039 0.032 0.039 - - 0 - 0.00%
2024-10-29 0 0.048 0.043 0.049 0.043 0.048 30,000 1,368 0.0456 0.039 0.035 0.039 0.035 0.039 37,236 0.0367 9.09%
2024-10-28 0 0.044 0.044 0.048 0.044 0.055 2,717,477 126,864 0.0467 0.035 0.035 0.039 0.035 0.044 3,372,944 0.0376 -20.00%
2024-10-25 0 0.055 0.054 0.055 0.055 0.060 170,000 9,660 0.0568 0.044 0.044 0.044 0.044 0.048 211,005 0.0458 -21.43%
2024-10-24 0 0.070 0.054 0.070 - - 0 0 - 0.056 0.044 0.056 - - 0 - 0.00%
2024-10-23 0 0.070 0.055 0.080 - - 0 0 - 0.056 0.044 0.064 - - 0 - 0.00%
2024-10-22 0 0.070 0.055 0.070 - - 0 0 - 0.056 0.044 0.056 - - 0 - 0.00%
2024-10-21 0 0.070 0.063 0.080 - - 0 0 - 0.056 0.051 0.064 - - 0 - 0.00%
2024-10-18 0 0.070 0.060 0.070 0.070 0.070 4,000 280 0.0700 0.056 0.048 0.056 0.056 0.056 4,965 0.0564 2.94%
2024-10-17 0 0.068 0.058 0.068 0.051 0.068 896,000 50,396 0.0562 0.055 0.047 0.055 0.041 0.055 1,112,119 0.0453 -2.86%
2024-10-16 0 0.070 0.055 0.070 - - 0 0 - 0.056 0.044 0.056 - - 0 - 0.00%
2024-10-15 0 0.070 0.055 0.070 - - 0 0 - 0.056 0.044 0.056 - - 0 - 0.00%
2024-10-14 0 0.070 0.060 0.070 - - 0 0 - 0.056 0.048 0.056 - - 0 - 0.00%
2024-10-10 0 0.070 0.060 0.070 - - 0 0 - 0.056 0.048 0.056 - - 0 - 0.00%
2024-10-09 0 0.070 0.070 0.078 0.060 0.060 2,137 127 0.0594 0.056 0.056 0.063 0.048 0.048 2,652 0.0479 0.00%
2024-10-08 0 0.070 0.061 0.080 0.070 0.070 2,000 140 0.0700 0.056 0.049 0.064 0.056 0.056 2,482 0.0564 0.00%
2024-10-07 0 0.070 0.070 0.083 0.063 0.063 2,200 136 0.0618 0.056 0.056 0.067 0.051 0.051 2,731 0.0498 4.48%
2024-10-04 0 0.067 0.059 0.067 - - 0 0 - 0.054 0.048 0.054 - - 0 - -4.29%
2024-10-03 0 0.070 0.059 0.070 - - 2,000 140 0.0700 0.056 0.048 0.056 - - 2,482 0.0564 0.00%
2024-10-02 0 0.070 0.054 0.070 0.051 0.078 239,750 15,609 0.0651 0.056 0.044 0.056 0.041 0.063 297,579 0.0525 7.69%
2024-09-30 0 0.065 0.062 0.073 0.052 0.065 155,000 9,426 0.0608 0.052 0.050 0.059 0.042 0.052 192,387 0.0490 -7.14%
2024-09-27 0 0.070 0.058 0.070 0.070 0.070 33,187 2,301 0.0693 0.056 0.047 0.056 0.056 0.056 41,192 0.0559 0.00%
2024-09-26 0 0.070 0.058 0.075 - - 0 0 - 0.056 0.047 0.060 - - 0 - 0.00%
2024-09-25 0 0.070 0.058 0.079 - - 0 0 - 0.056 0.047 0.064 - - 0 - 0.00%
2024-09-24 0 0.070 0.058 0.080 - - 0 0 - 0.056 0.047 0.064 - - 0 - 0.00%
2024-09-23 0 0.070 0.058 0.080 - - 0 0 - 0.056 0.047 0.064 - - 0 - 0.00%
2024-09-20 0 0.070 0.058 0.083 - - 0 0 - 0.056 0.047 0.067 - - 0 - 0.00%
2024-09-19 0 0.070 0.058 0.083 - - 0 0 - 0.056 0.047 0.067 - - 0 - 0.00%
2024-09-17 0 0.070 0.058 0.083 - - 0 0 - 0.056 0.047 0.067 - - 0 - 0.00%
2024-09-16 0 0.070 0.058 0.083 - - 0 0 - 0.056 0.047 0.067 - - 0 - 0.00%
2024-09-13 0 0.070 0.062 0.083 - - 0 0 - 0.056 0.050 0.067 - - 0 - 0.00%
2024-09-12 0 0.070 0.058 0.080 - - 0 0 - 0.056 0.047 0.064 - - 0 - 0.00%
2024-09-11 0 0.070 0.058 0.080 - - 0 0 - 0.056 0.047 0.064 - - 0 - 0.00%
2024-09-10 0 0.070 0.058 0.080 - - 0 0 - 0.056 0.047 0.064 - - 0 - 0.00%
2024-09-09 0 0.070 0.058 0.080 - - 0 0 - 0.056 0.047 0.064 - - 0 - 0.00%
2024-09-05 0 0.070 0.058 0.080 - - 0 0 - 0.056 0.047 0.064 - - 0 - 0.00%
2024-09-04 0 0.070 0.058 0.080 - - 0 0 - 0.056 0.047 0.064 - - 0 - 0.00%
2024-09-03 0 0.070 0.058 0.080 - - 0 0 - 0.056 0.047 0.064 - - 0 - 0.00%
2024-09-02 0 0.070 0.058 0.080 - - 0 0 - 0.056 0.047 0.064 - - 0 - 0.00%
2024-08-30 0 0.070 0.070 0.080 0.070 0.070 2,962 186 0.0628 0.056 0.056 0.064 0.056 0.056 3,676 0.0506 -5.41%
2024-08-29 0 0.074 0.060 0.080 - - 0 0 - 0.060 0.048 0.064 - - 0 - 0.00%
2024-08-28 0 0.074 0.063 0.081 - - 0 0 - 0.060 0.051 0.065 - - 0 - 0.00%
2024-08-27 0 0.074 0.060 0.082 - - 0 0 - 0.060 0.048 0.066 - - 0 - 0.00%
2024-08-26 0 0.074 0.060 0.083 - - 0 0 - 0.060 0.048 0.067 - - 0 - 0.00%
2024-08-23 0 0.074 0.065 0.079 - - 0 0 - 0.060 0.052 0.064 - - 0 - 0.00%
2024-08-22 0 0.074 0.060 0.080 - - 0 0 - 0.060 0.048 0.064 - - 0 - 0.00%
2024-08-21 0 0.074 0.058 0.080 - - 0 0 - 0.060 0.047 0.064 - - 0 - 0.00%
2024-08-20 0 0.074 0.059 0.074 0.074 0.074 74,000 5,476 0.0740 0.060 0.048 0.060 0.060 0.060 91,849 0.0596 15.62%
2024-08-19 0 0.064 0.058 0.075 - - 0 0 - 0.052 0.047 0.060 - - 0 - 0.00%
2024-08-16 0 0.064 0.064 0.074 - - 275 14 0.0509 0.052 0.052 0.060 - - 341 0.0410 3.23%
2024-08-15 0 0.062 0.058 0.082 - - 0 0 - 0.050 0.047 0.066 - - 0 - 0.00%
2024-08-14 0 0.062 0.060 0.083 - - 0 0 - 0.050 0.048 0.067 - - 0 - 0.00%
2024-08-13 0 0.062 0.062 0.075 0.062 0.062 2,000 124 0.0620 0.050 0.050 0.060 0.050 0.050 2,482 0.0500 -1.59%
2024-08-12 0 0.063 0.058 0.075 - - 0 0 - 0.051 0.047 0.060 - - 0 - 0.00%
2024-08-09 0 0.063 0.063 0.075 - - 0 0 - 0.051 0.051 0.060 - - 0 - 0.00%
2024-08-08 0 0.063 0.058 0.076 - - 0 0 - 0.051 0.047 0.061 - - 0 - 0.00%
2024-08-07 0 0.063 0.063 0.075 0.063 0.068 70,000 4,750 0.0679 0.051 0.051 0.060 0.051 0.055 86,884 0.0547 1.61%
2024-08-06 0 0.062 0.058 0.068 - - 0 0 - 0.050 0.047 0.055 - - 0 - 0.00%
2024-08-05 0 0.062 0.058 0.068 - - 0 0 - 0.050 0.047 0.055 - - 0 - 0.00%
2024-08-02 0 0.062 0.062 0.068 - - 0 0 - 0.050 0.050 0.055 - - 0 - 0.00%
2024-08-01 0 0.062 0.062 0.068 0.059 0.060 18,000 1,064 0.0591 0.050 0.050 0.055 0.048 0.048 22,342 0.0476 -11.43%
2024-07-31 0 0.070 0.059 0.075 - - 0 0 - 0.056 0.048 0.060 - - 0 - 0.00%
2024-07-30 0 0.070 0.059 0.075 - - 0 0 - 0.056 0.048 0.060 - - 0 - 0.00%
2024-07-29 0 0.070 0.059 0.075 - - 0 0 - 0.056 0.048 0.060 - - 0 - 0.00%
2024-07-26 0 0.070 0.059 0.083 - - 0 0 - 0.056 0.048 0.067 - - 0 - 0.00%
2024-07-25 0 0.070 0.059 0.082 0.059 0.059 33,000 1,941 0.0588 0.056 0.048 0.066 0.048 0.048 40,960 0.0474 0.00%
2024-07-24 0 0.070 0.058 0.083 - - 0 0 - 0.056 0.047 0.067 - - 0 - 0.00%
2024-07-23 0 0.070 0.058 0.070 - - 0 0 - 0.056 0.047 0.056 - - 0 - -4.11%
2024-07-22 0 0.073 0.062 0.083 - - 0 0 - 0.059 0.050 0.067 - - 0 - 0.00%
2024-07-19 0 0.073 0.061 0.078 0.064 0.073 6,000 420 0.0700 0.059 0.049 0.063 0.052 0.059 7,447 0.0564 14.06%
2024-07-18 0 0.064 0.062 0.073 - - 0 0 - 0.052 0.050 0.059 - - 0 - 0.00%
2024-07-17 0 0.064 0.064 0.075 - - 0 0 - 0.052 0.052 0.060 - - 0 - 4.92%
2024-07-16 0 0.061 0.061 0.075 0.061 0.065 206,687 12,887 0.0624 0.049 0.049 0.060 0.049 0.052 256,541 0.0502 -12.86%
2024-07-15 0 0.070 0.063 0.078 - - 0 0 - 0.056 0.051 0.063 - - 0 - 0.00%
2024-07-12 0 0.070 0.063 0.078 - - 0 0 - 0.056 0.051 0.063 - - 0 - 0.00%
2024-07-11 0 0.070 0.065 0.070 - - 0 0 - 0.056 0.052 0.056 - - 0 - 0.00%
2024-07-10 0 0.070 0.065 0.078 - - 0 0 - 0.056 0.052 0.063 - - 0 - 0.00%
2024-07-09 0 0.070 0.065 0.078 - - 0 0 - 0.056 0.052 0.063 - - 0 - 0.00%
2024-07-08 0 0.070 0.065 0.078 - - 0 0 - 0.056 0.052 0.063 - - 0 - 0.00%
2024-07-05 0 0.070 0.065 0.078 - - 0 0 - 0.056 0.052 0.063 - - 0 - 0.00%
2024-07-04 0 0.070 0.065 0.078 - - 0 0 - 0.056 0.052 0.063 - - 0 - 0.00%
2024-07-03 0 0.070 0.065 0.078 - - 0 0 - 0.056 0.052 0.063 - - 0 - 0.00%
2024-07-02 0 0.070 0.063 0.078 - - 0 0 - 0.056 0.051 0.063 - - 0 - 0.00%
2024-06-28 0 0.070 0.070 0.078 - - 0 0 - 0.056 0.056 0.063 - - 0 - 0.00%
2024-06-27 0 0.070 0.070 0.078 - - 0 0 - 0.056 0.056 0.063 - - 0 - 0.00%
2024-06-26 0 0.070 0.070 0.078 0.064 0.070 65,655 4,246 0.0647 0.056 0.056 0.063 0.052 0.056 81,491 0.0521 -6.67%
2024-06-25 0 0.075 0.067 0.083 - - 0 0 - 0.060 0.054 0.067 - - 0 - 0.00%
2024-06-24 0 0.075 0.075 0.082 0.071 0.083 22,000 1,802 0.0819 0.060 0.060 0.066 0.057 0.067 27,306 0.0660 -6.25%
2024-06-21 0 0.080 0.066 0.083 0.080 0.081 44,000 3,550 0.0807 0.064 0.053 0.067 0.064 0.065 54,613 0.0650 -2.44%
2024-06-20 0 0.082 0.073 0.083 - - 0 0 - 0.066 0.059 0.067 - - 0 - 0.00%
2024-06-19 0 0.082 0.073 0.082 0.073 0.082 22,000 1,786 0.0812 0.066 0.059 0.066 0.059 0.066 27,306 0.0654 0.00%
2024-06-18 0 0.082 0.074 0.083 0.082 0.083 208,000 17,226 0.0828 0.066 0.060 0.067 0.066 0.067 258,170 0.0667 -1.20%
2024-06-17 0 0.083 0.074 0.085 - - 0 0 - 0.067 0.060 0.068 - - 0 - 0.00%
2024-06-14 0 0.083 0.075 0.083 0.085 0.085 22,000 1,870 0.0850 0.067 0.060 0.067 0.068 0.068 27,306 0.0685 -1.19%
2024-06-13 0 0.084 0.075 0.084 0.081 0.087 931,200 79,329 0.0852 0.068 0.060 0.068 0.065 0.070 1,155,809 0.0686 12.00%
2024-06-12 0 0.075 0.075 0.081 0.071 0.080 214,000 16,146 0.0754 0.060 0.060 0.065 0.057 0.064 265,618 0.0608 0.00%
2024-06-11 0 0.075 0.066 0.080 - - 0 0 - 0.060 0.053 0.064 - - 0 - 0.00%
2024-06-07 0 0.075 0.066 0.085 - - 0 0 - 0.060 0.053 0.068 - - 0 - 0.00%
2024-06-06 0 0.075 0.068 0.084 0.066 0.080 52,000 4,132 0.0795 0.060 0.055 0.068 0.053 0.064 64,543 0.0640 1.35%
2024-06-05 0 0.074 0.065 0.080 - - 0 0 - 0.060 0.052 0.064 - - 0 - 0.00%
2024-06-04 0 0.074 0.065 0.080 - - 0 0 - 0.060 0.052 0.064 - - 0 - 0.00%
2024-06-03 0 0.074 0.070 0.080 - - 0 0 - 0.060 0.056 0.064 - - 0 - 0.00%
2024-05-31 0 0.074 0.069 0.074 0.068 0.075 274,000 20,178 0.0736 0.060 0.056 0.060 0.055 0.060 340,090 0.0593 -1.33%
2024-05-30 0 0.075 0.070 0.085 - - 0 0 - 0.060 0.056 0.068 - - 0 - 0.00%
2024-05-29 0 0.075 0.071 0.085 - - 0 0 - 0.060 0.057 0.068 - - 0 - 0.00%
2024-05-28 0 0.075 0.071 0.075 0.075 0.075 116,000 8,700 0.0750 0.060 0.057 0.060 0.060 0.060 143,980 0.0604 -3.85%
2024-05-27 0 0.078 0.071 0.079 - - 0 0 - 0.063 0.057 0.064 - - 0 - 0.00%
2024-05-24 0 0.078 0.077 0.084 0.070 0.085 232,000 18,844 0.0812 0.063 0.062 0.068 0.056 0.068 287,959 0.0654 2.63%
2024-05-23 0 0.076 0.069 0.076 - - 0 0 - 0.061 0.056 0.061 - - 0 - 0.00%
2024-05-22 0 0.076 0.075 0.085 0.076 0.084 14,000 1,112 0.0794 0.061 0.060 0.068 0.061 0.068 17,377 0.0640 -9.52%
2024-05-21 0 0.084 0.075 0.085 0.067 0.084 468,000 35,438 0.0757 0.068 0.060 0.068 0.054 0.068 580,884 0.0610 3.70%
2024-05-20 0 0.081 0.076 0.082 0.072 0.087 178,000 13,970 0.0785 0.065 0.061 0.066 0.058 0.070 220,934 0.0632 -6.90%
2024-05-17 0 0.087 0.087 0.090 0.087 0.097 728,000 66,374 0.0912 0.070 0.070 0.073 0.070 0.078 903,597 0.0735 -10.31%
2024-05-16 0 0.097 0.093 0.097 0.090 0.099 1,226,000 117,198 0.0956 0.078 0.075 0.078 0.073 0.080 1,521,716 0.0770 3.19%
2024-05-14 0 0.094 0.080 0.098 0.080 0.094 240,000 20,322 0.0847 0.076 0.064 0.079 0.064 0.076 297,889 0.0682 14.63%
2024-05-13 0 0.082 0.075 0.082 0.083 0.099 1,048,000 98,150 0.0937 0.066 0.060 0.066 0.067 0.080 1,300,782 0.0755 -10.87%
2024-05-10 0 0.092 0.086 0.092 0.087 0.092 124,000 11,080 0.0894 0.074 0.069 0.074 0.070 0.074 153,909 0.0720 5.75%
2024-05-09 0 0.087 0.078 0.093 0.065 0.094 4,724,000 377,306 0.0799 0.070 0.063 0.075 0.052 0.076 5,863,448 0.0643 33.85%
2024-05-08 0 0.065 0.060 0.065 0.056 0.065 820,000 48,674 0.0594 0.052 0.048 0.052 0.045 0.052 1,017,787 0.0478 12.07%
2024-05-07 0 0.058 0.057 0.058 0.050 0.058 3,007,996 170,339 0.0566 0.047 0.046 0.047 0.040 0.047 3,733,537 0.0456 1.75%
2024-05-06 0 0.057 0.055 0.057 0.054 0.058 2,212,000 122,806 0.0555 0.046 0.044 0.046 0.044 0.047 2,745,544 0.0447 -1.72%
2024-05-03 0 0.058 0.055 0.058 0.054 0.058 1,722,400 95,735 0.0556 0.047 0.044 0.047 0.044 0.047 2,137,850 0.0448 5.45%
2024-05-02 0 0.055 0.050 0.055 - - 0 0 - 0.044 0.040 0.044 - - 0 - -5.17%
2024-04-30 0 0.058 0.045 0.059 0.049 0.050 114,000 5,686 0.0499 0.047 0.036 0.048 0.039 0.040 141,497 0.0402 16.00%
2024-04-29 0 0.050 0.048 0.059 - - 0 0 - 0.040 0.039 0.048 - - 0 - 0.00%
2024-04-26 0 0.050 0.044 0.055 - - 0 0 - 0.040 0.035 0.044 - - 0 - 0.00%
2024-04-25 0 0.050 0.045 0.050 - - 0 0 - 0.040 0.036 0.040 - - 0 - 0.00%
2024-04-24 0 0.050 0.044 0.050 0.049 0.052 608,000 31,102 0.0512 0.040 0.035 0.040 0.039 0.042 754,652 0.0412 -3.85%
2024-04-23 0 0.052 0.045 0.052 0.038 0.052 744,000 31,684 0.0426 0.042 0.036 0.042 0.031 0.042 923,456 0.0343 -1.89%
2024-04-22 0 0.053 0.041 0.053 - - 0 0 - 0.043 0.033 0.043 - - 0 - 0.00%
2024-04-19 0 0.053 0.043 0.053 - - 0 0 - 0.043 0.035 0.043 - - 0 - -5.36%
2024-04-18 0 0.056 0.042 0.056 - - 0 0 - 0.045 0.034 0.045 - - 0 - 0.00%
2024-04-17 0 0.056 0.047 0.056 - - 0 0 - 0.045 0.038 0.045 - - 0 - -5.08%
2024-04-16 0 0.059 0.059 0.060 0.043 0.050 8,273,000 372,579 0.0450 0.048 0.048 0.048 0.035 0.040 10,268,482 0.0363 15.69%
2024-04-15 0 0.051 0.044 0.051 - - 0 0 - 0.041 0.035 0.041 - - 0 - -1.92%
2024-04-12 0 0.052 0.044 0.052 - - 1,100 44 0.0400 0.042 0.035 0.042 - - 1,365 0.0322 -1.89%
2024-04-11 0 0.053 0.042 0.053 0.047 0.047 2,000 94 0.0470 0.043 0.034 0.043 0.038 0.038 2,482 0.0379 12.77%
2024-04-10 0 0.047 0.038 0.047 0.040 0.047 246,000 11,138 0.0453 0.038 0.031 0.038 0.032 0.038 305,336 0.0365 17.50%
2024-04-09 0 0.040 0.038 0.040 0.038 0.041 61,000 2,354 0.0386 0.032 0.031 0.032 0.031 0.033 75,713 0.0311 -11.11%
2024-04-08 0 0.045 0.043 0.047 0.043 0.045 520,000 23,070 0.0444 0.036 0.035 0.038 0.035 0.036 645,426 0.0357 2.27%
2024-04-05 0 0.044 0.035 0.044 - - 0 0 - 0.035 0.028 0.035 - - 0 - 0.00%
2024-04-03 0 0.044 0.035 0.044 - - 0 0 - 0.035 0.028 0.035 - - 0 - 0.00%
2024-04-02 0 0.044 0.035 0.044 0.037 0.044 16,000 628 0.0393 0.035 0.028 0.035 0.030 0.035 19,859 0.0316 2.33%
2024-03-28 0 0.043 0.037 0.044 0.043 0.043 20,000 860 0.0430 0.035 0.030 0.035 0.035 0.035 24,824 0.0346 -2.27%
2024-03-27 0 0.044 0.038 0.044 0.040 0.044 52,000 2,088 0.0402 0.035 0.031 0.035 0.032 0.035 64,543 0.0324 4.76%
2024-03-26 0 0.042 0.037 0.044 - - 0 0 - 0.034 0.030 0.035 - - 0 - 0.00%
2024-03-25 0 0.042 0.037 0.044 - - 0 0 - 0.034 0.030 0.035 - - 0 - 0.00%
2024-03-22 0 0.042 0.037 0.043 0.036 0.037 7,000 246 0.0351 0.034 0.030 0.035 0.029 0.030 8,688 0.0283 -4.55%
2024-03-21 0 0.044 0.035 0.044 - - 0 0 - 0.035 0.028 0.035 - - 0 - 0.00%
2024-03-20 0 0.044 0.038 0.044 - - 0 0 - 0.035 0.031 0.035 - - 0 - 0.00%
2024-03-19 0 0.044 0.038 0.045 0.040 0.045 26,000 1,050 0.0404 0.035 0.031 0.036 0.032 0.036 32,271 0.0325 -4.35%
2024-03-18 0 0.046 0.045 0.046 0.043 0.046 80,000 3,594 0.0449 0.037 0.036 0.037 0.035 0.037 99,296 0.0362 0.00%
2024-03-15 0 0.046 0.046 0.048 - - 0 0 - 0.037 0.037 0.039 - - 0 - 0.00%
2024-03-14 0 0.046 0.046 0.048 0.046 0.048 180,000 8,480 0.0471 0.037 0.037 0.039 0.037 0.039 223,417 0.0380 -2.13%
2024-03-13 0 0.047 0.042 0.048 0.047 0.047 40,000 1,880 0.0470 0.038 0.034 0.039 0.038 0.038 49,648 0.0379 -2.08%
2024-03-12 0 0.048 0.040 0.048 - - 0 0 - 0.039 0.032 0.039 - - 0 - 0.00%
2024-03-11 0 0.048 0.044 0.048 - - 0 0 - 0.039 0.035 0.039 - - 0 - 0.00%
2024-03-08 0 0.048 0.044 0.048 - - 0 0 - 0.039 0.035 0.039 - - 0 - 0.00%
2024-03-07 0 0.048 0.046 0.048 0.045 0.049 300,000 13,536 0.0451 0.039 0.037 0.039 0.036 0.039 372,361 0.0364 -4.00%
2024-03-06 0 0.050 0.030 0.050 0.045 0.050 530,687 22,783 0.0429 0.040 0.024 0.040 0.036 0.040 658,691 0.0346 -3.85%
2024-03-05 0 0.052 0.046 0.052 0.046 0.059 1,070,000 51,966 0.0486 0.042 0.037 0.042 0.037 0.048 1,328,088 0.0391 -1.89%
2024-03-04 0 0.053 0.050 0.053 0.050 0.054 954,000 49,878 0.0523 0.043 0.040 0.043 0.040 0.044 1,184,109 0.0421 1.92%
2024-03-01 0 0.052 0.047 0.053 - - 0 0 - 0.042 0.038 0.043 - - 0 - 0.00%
2024-02-29 0 0.052 0.050 0.052 0.050 0.055 166,000 8,416 0.0507 0.042 0.040 0.042 0.040 0.044 206,040 0.0408 0.00%
2024-02-28 0 0.052 0.047 0.052 0.047 0.053 628,750 30,335 0.0482 0.042 0.038 0.042 0.038 0.043 780,407 0.0389 6.12%
2024-02-27 0 0.049 0.049 0.052 0.049 0.049 30,000 1,470 0.0490 0.039 0.039 0.042 0.039 0.039 37,236 0.0395 -5.77%
2024-02-26 0 0.052 0.048 0.053 - - 0 0 - 0.042 0.039 0.043 - - 0 - 0.00%
2024-02-23 0 0.052 0.048 0.052 0.048 0.053 430,000 22,354 0.0520 0.042 0.039 0.042 0.039 0.043 533,718 0.0419 1.96%
2024-02-22 0 0.051 0.049 0.050 0.049 0.053 434,000 22,850 0.0526 0.041 0.039 0.040 0.039 0.043 538,683 0.0424 -1.92%
2024-02-21 0 0.052 0.047 0.052 0.048 0.052 258,000 13,280 0.0515 0.042 0.038 0.042 0.039 0.042 320,231 0.0415 10.64%
2024-02-20 0 0.047 0.047 0.050 0.043 0.052 974,000 46,922 0.0482 0.038 0.038 0.040 0.035 0.042 1,208,933 0.0388 -6.00%
2024-02-19 0 0.050 0.048 0.052 0.045 0.050 18,200 894 0.0491 0.040 0.039 0.042 0.036 0.040 22,590 0.0396 0.00%
2024-02-16 0 0.050 0.046 0.051 0.049 0.052 578,000 28,276 0.0489 0.040 0.037 0.041 0.039 0.042 717,416 0.0394 -1.96%
2024-02-15 0 0.051 0.046 0.051 0.052 0.052 150,000 7,800 0.0520 0.041 0.037 0.041 0.042 0.042 186,181 0.0419 -1.92%
2024-02-14 0 0.052 0.049 0.052 0.049 0.052 116,000 5,798 0.0500 0.042 0.039 0.042 0.039 0.042 143,980 0.0403 -5.45%
2024-02-09 0 0.055 0.046 0.055 0.049 0.055 20,000 1,008 0.0504 0.044 0.037 0.044 0.039 0.044 24,824 0.0406 12.24%
2024-02-08 0 0.049 0.042 0.050 0.045 0.050 228,000 10,552 0.0463 0.039 0.034 0.040 0.036 0.040 282,995 0.0373 -3.92%
2024-02-07 0 0.051 0.042 0.051 0.051 0.052 200,000 10,234 0.0512 0.041 0.034 0.041 0.041 0.042 248,241 0.0412 -1.92%
2024-02-06 0 0.052 0.043 0.054 0.044 0.052 548,000 24,802 0.0453 0.042 0.035 0.044 0.035 0.042 680,180 0.0365 4.00%
2024-02-05 0 0.050 0.048 0.055 - - 0 0 - 0.040 0.039 0.044 - - 0 - 6.38%
2024-02-02 0 0.047 0.047 0.055 0.043 0.047 13,522 596 0.0441 0.038 0.038 0.044 0.035 0.038 16,784 0.0355 -6.00%
2024-02-01 0 0.050 0.044 0.053 - - 0 0 - 0.040 0.035 0.043 - - 0 - -3.85%
2024-01-31 0 0.052 0.044 0.055 - - 0 0 - 0.042 0.035 0.044 - - 0 - 0.00%
2024-01-30 0 0.052 0.043 0.055 - - 0 0 - 0.042 0.035 0.044 - - 0 - 0.00%
2024-01-29 0 0.052 0.042 0.054 - - 0 0 - 0.042 0.034 0.044 - - 0 - 0.00%
2024-01-26 0 0.052 0.044 0.052 0.049 0.055 110,000 5,902 0.0537 0.042 0.035 0.042 0.039 0.044 136,532 0.0432 1.96%
2024-01-25 0 0.051 0.051 0.052 0.051 0.053 48,000 2,528 0.0527 0.041 0.041 0.042 0.041 0.043 59,578 0.0424 -3.77%
2024-01-24 0 0.053 0.041 0.055 0.043 0.053 10,000 450 0.0450 0.043 0.033 0.044 0.035 0.043 12,412 0.0363 10.42%
2024-01-23 0 0.048 0.044 0.055 - - 0 0 - 0.039 0.035 0.044 - - 0 - 0.00%
2024-01-22 0 0.048 0.043 0.055 - - 0 0 - 0.039 0.035 0.044 - - 0 - 11.63%
2024-01-19 0 0.043 0.043 0.050 0.041 0.041 4,000 164 0.0410 0.035 0.035 0.040 0.033 0.033 4,965 0.0330 -14.00%
2024-01-18 0 0.050 0.044 0.060 - - 0 0 - 0.040 0.035 0.048 - - 0 - 13.64%
2024-01-17 0 0.044 0.046 0.052 0.043 0.051 162,000 8,056 0.0497 0.035 0.037 0.042 0.035 0.041 201,075 0.0401 -16.98%
2024-01-16 0 0.053 0.046 0.053 - - 0 0 - 0.043 0.037 0.043 - - 0 - 0.00%
2024-01-15 0 0.053 0.045 0.053 0.053 0.053 216,000 11,448 0.0530 0.043 0.036 0.043 0.043 0.043 268,100 0.0427 0.00%
2024-01-12 0 0.053 0.047 0.053 - - 0 0 - 0.043 0.038 0.043 - - 0 - 0.00%
2024-01-11 0 0.053 0.045 0.053 - - 0 0 - 0.043 0.036 0.043 - - 0 - 0.00%
2024-01-10 0 0.053 0.045 0.053 0.042 0.053 366,000 18,034 0.0493 0.043 0.036 0.043 0.034 0.043 454,281 0.0397 10.42%
2024-01-09 0 0.048 0.043 0.048 0.042 0.048 10,000 456 0.0456 0.039 0.035 0.039 0.034 0.039 12,412 0.0367 -2.04%
2024-01-08 0 0.049 0.042 0.049 - - 0 0 - 0.039 0.034 0.039 - - 0 - 0.00%
2024-01-05 0 0.049 0.042 0.049 - - 0 0 - 0.039 0.034 0.039 - - 0 - 0.00%
2024-01-04 0 0.049 0.043 0.049 0.042 0.049 8,400 378 0.0450 0.039 0.035 0.039 0.034 0.039 10,426 0.0363 0.00%
2024-01-03 0 0.049 0.040 0.049 0.040 0.049 163,375 6,958 0.0426 0.039 0.032 0.039 0.032 0.039 202,782 0.0343 6.52%
2024-01-02 0 0.046 0.041 0.046 0.040 0.047 601,000 26,283 0.0437 0.037 0.033 0.037 0.032 0.038 745,964 0.0352 2.22%
2023-12-29 0 0.045 0.038 0.045 - - 0 0 - 0.036 0.031 0.036 - - 0 - 0.00%
2023-12-28 0 0.045 0.037 0.045 0.039 0.039 104,000 4,056 0.0390 0.036 0.030 0.036 0.031 0.031 129,085 0.0314 15.38%
2023-12-27 0 0.039 0.035 0.039 - - 0 0 - 0.031 0.028 0.031 - - 0 - 0.00%
2023-12-22 0 0.039 0.036 0.039 0.038 0.039 32,000 1,218 0.0381 0.031 0.029 0.031 0.031 0.031 39,719 0.0307 2.63%
2023-12-21 0 0.038 0.036 0.038 - - 0 0 - 0.031 0.029 0.031 - - 0 - 0.00%
2023-12-20 0 0.038 0.036 0.038 0.035 0.039 7,817,950 274,503 0.0351 0.031 0.029 0.031 0.028 0.031 9,703,672 0.0283 0.00%
2023-12-19 0 0.038 0.035 0.039 0.035 0.035 4,000 140 0.0350 0.031 0.028 0.031 0.028 0.028 4,965 0.0282 5.56%
2023-12-18 0 0.036 0.035 0.039 - - 0 0 - 0.029 0.028 0.031 - - 0 - -5.26%
2023-12-15 0 0.038 0.036 0.039 0.038 0.040 270,000 10,778 0.0399 0.031 0.029 0.031 0.031 0.032 335,125 0.0322 -2.56%
2023-12-14 0 0.039 0.036 0.039 0.036 0.040 106,000 4,076 0.0385 0.031 0.029 0.031 0.029 0.032 131,568 0.0310 2.63%
2023-12-13 0 0.038 0.036 0.038 0.038 0.038 24,000 912 0.0380 0.031 0.029 0.031 0.031 0.031 29,789 0.0306 2.70%
2023-12-12 0 0.037 0.034 0.038 0.035 0.037 88,000 3,240 0.0368 0.030 0.027 0.031 0.028 0.030 109,226 0.0297 0.00%
2023-12-11 0 0.037 0.034 0.039 - - 0 0 - 0.030 0.027 0.031 - - 0 - 0.00%
2023-12-08 0 0.037 0.034 0.037 0.034 0.038 690,000 24,472 0.0355 0.030 0.027 0.030 0.027 0.031 856,431 0.0286 -5.13%
2023-12-07 0 0.039 0.035 0.039 - - 0 0 - 0.031 0.028 0.031 - - 0 - -2.50%
2023-12-06 0 0.040 0.037 0.040 0.038 0.040 220,000 8,764 0.0398 0.032 0.030 0.032 0.031 0.032 273,065 0.0321 0.00%
2023-12-05 0 0.040 0.039 0.041 0.039 0.041 674,000 26,972 0.0400 0.032 0.031 0.033 0.031 0.033 836,572 0.0322 2.56%
2023-12-04 0 0.039 0.037 0.039 0.037 0.040 350,000 13,714 0.0392 0.031 0.030 0.031 0.030 0.032 434,421 0.0316 5.41%
2023-12-01 0 0.037 0.034 0.039 0.034 0.036 200,000 6,990 0.0350 0.030 0.027 0.031 0.027 0.029 248,241 0.0282 -2.63%
2023-11-30 0 0.038 0.036 0.039 0.035 0.039 1,158,000 42,590 0.0368 0.031 0.029 0.031 0.028 0.031 1,437,314 0.0296 0.00%
2023-11-29 0 0.038 0.037 0.038 0.035 0.043 5,022,000 190,568 0.0379 0.031 0.030 0.031 0.028 0.035 6,233,327 0.0306 8.57%
2023-11-28 0 0.035 0.035 0.038 0.032 0.045 12,490,000 445,422 0.0357 0.028 0.028 0.031 0.026 0.036 15,502,640 0.0287 -28.57%
2023-11-27 0 0.049 0.045 0.052 - - 0 0 - 0.039 0.036 0.042 - - 0 - 0.00%
2023-11-24 0 0.049 0.045 0.050 - - 0 0 - 0.039 0.036 0.040 - - 0 - 4.26%
2023-11-23 0 0.047 0.045 0.050 - - 0 0 - 0.038 0.036 0.040 - - 0 - -4.08%
2023-11-22 0 0.049 0.046 0.050 0.044 0.046 90,000 4,136 0.0460 0.039 0.037 0.040 0.035 0.037 111,708 0.0370 2.08%
2023-11-21 0 0.048 0.045 0.050 - - 0 0 - 0.039 0.036 0.040 - - 0 - 0.00%
2023-11-20 0 0.048 0.045 0.050 0.045 0.045 8,000 360 0.0450 0.039 0.036 0.040 0.036 0.036 9,930 0.0363 0.00%
2023-11-17 0 0.048 0.046 0.049 0.044 0.046 6,000 272 0.0453 0.039 0.037 0.039 0.035 0.037 7,447 0.0365 -4.00%
2023-11-16 0 0.050 0.047 0.050 - - 0 0 - 0.040 0.038 0.040 - - 0 - 0.00%
2023-11-15 0 0.050 0.045 0.052 0.045 0.053 8,000 376 0.0470 0.040 0.036 0.042 0.036 0.043 9,930 0.0379 -7.41%
2023-11-14 0 0.054 0.044 0.055 0.044 0.049 28,000 1,314 0.0469 0.044 0.035 0.044 0.035 0.039 34,754 0.0378 10.20%
2023-11-13 0 0.049 0.044 0.049 - - 0 0 - 0.039 0.035 0.039 - - 0 - 0.00%
2023-11-10 0 0.049 0.044 0.049 - - 0 0 - 0.039 0.035 0.039 - - 0 - 0.00%
2023-11-09 0 0.049 0.044 0.049 - - 0 0 - 0.039 0.035 0.039 - - 0 - 0.00%
2023-11-08 0 0.049 0.045 0.049 - - 0 0 - 0.039 0.036 0.039 - - 0 - 0.00%
2023-11-07 0 0.049 0.043 0.050 0.044 0.044 8,000 352 0.0440 0.039 0.035 0.040 0.035 0.035 9,930 0.0354 2.08%
2023-11-06 0 0.048 0.043 0.048 - - 0 0 - 0.039 0.035 0.039 - - 0 - 0.00%
2023-11-03 0 0.048 0.043 0.048 - - 0 0 - 0.039 0.035 0.039 - - 0 - 0.00%
2023-11-02 0 0.048 0.043 0.048 - - 0 0 - 0.039 0.035 0.039 - - 0 - 0.00%
2023-11-01 0 0.048 0.043 0.048 - - 0 0 - 0.039 0.035 0.039 - - 0 - 0.00%
2023-10-31 0 0.048 0.043 0.048 0.048 0.048 18,000 864 0.0480 0.039 0.035 0.039 0.039 0.039 22,342 0.0387 0.00%
2023-10-30 0 0.048 0.043 0.049 - - 0 0 - 0.039 0.035 0.039 - - 0 - 0.00%
2023-10-27 0 0.048 0.044 0.049 0.044 0.044 14,000 616 0.0440 0.039 0.035 0.039 0.035 0.035 17,377 0.0354 2.13%
2023-10-26 0 0.047 0.044 0.050 - - 0 0 - 0.038 0.035 0.040 - - 0 - 0.00%
2023-10-25 0 0.047 0.047 0.050 0.047 0.047 10,750 497 0.0462 0.038 0.038 0.040 0.038 0.038 13,343 0.0372 -4.08%
2023-10-24 0 0.049 0.045 0.049 - - 0 0 - 0.039 0.036 0.039 - - 0 - -5.77%
2023-10-20 0 0.052 0.045 0.053 0.048 0.048 4,000 192 0.0480 0.042 0.036 0.043 0.039 0.039 4,965 0.0387 4.00%
2023-10-19 0 0.050 0.047 0.051 0.045 0.045 3,300 142 0.0430 0.040 0.038 0.041 0.036 0.036 4,096 0.0347 -7.41%
2023-10-18 0 0.054 0.045 0.055 - - 0 0 - 0.044 0.036 0.044 - - 0 - 0.00%
2023-10-17 0 0.054 0.044 0.055 0.045 0.045 8,000 360 0.0450 0.044 0.035 0.044 0.036 0.036 9,930 0.0363 8.00%
2023-10-16 0 0.050 0.044 0.050 - - 0 0 - 0.040 0.035 0.040 - - 0 - -1.96%
2023-10-13 0 0.051 0.047 0.053 0.044 0.049 72,805 3,429 0.0471 0.041 0.038 0.043 0.035 0.039 90,366 0.0379 4.08%
2023-10-12 0 0.049 0.042 0.050 - - 0 0 - 0.039 0.034 0.040 - - 0 - 0.00%
2023-10-11 0 0.049 0.042 0.049 - - 0 0 - 0.039 0.034 0.039 - - 0 - -2.00%
2023-10-10 0 0.050 0.044 0.054 0.044 0.044 16,000 704 0.0440 0.040 0.035 0.044 0.035 0.035 19,859 0.0354 0.00%
2023-10-09 0 0.050 0.045 0.050 - - 0 0 - 0.040 0.036 0.040 - - 0 - 0.00%
2023-10-06 0 0.050 0.047 0.050 0.043 0.050 221,100 10,152 0.0459 0.040 0.038 0.040 0.035 0.040 274,430 0.0370 -3.85%
2023-10-05 0 0.052 0.044 0.053 0.048 0.048 4,000 192 0.0480 0.042 0.035 0.043 0.039 0.039 4,965 0.0387 4.00%
2023-10-04 0 0.050 0.045 0.050 - - 0 0 - 0.040 0.036 0.040 - - 0 - -1.96%
2023-10-03 0 0.051 0.045 0.052 0.048 0.048 4,275 203 0.0475 0.041 0.036 0.042 0.039 0.039 5,306 0.0383 2.00%
2023-09-29 0 0.050 0.045 0.051 - - 0 0 - 0.040 0.036 0.041 - - 0 - 0.00%
2023-09-28 0 0.050 0.045 0.051 0.050 0.050 6,600 322 0.0488 0.040 0.036 0.041 0.040 0.040 8,192 0.0393 0.00%
2023-09-27 0 0.050 0.045 0.051 0.045 0.045 6,000 270 0.0450 0.040 0.036 0.041 0.036 0.036 7,447 0.0363 6.38%
2023-09-26 0 0.047 0.047 0.052 - - 0 0 - 0.038 0.038 0.042 - - 0 - -6.00%
2023-09-25 0 0.050 0.046 0.052 - - 0 0 - 0.040 0.037 0.042 - - 0 - -3.85%
2023-09-22 0 0.052 0.045 0.052 - - 0 0 - 0.042 0.036 0.042 - - 0 - 0.00%
2023-09-21 0 0.052 0.047 0.053 - - 0 0 - 0.042 0.038 0.043 - - 0 - 0.00%
2023-09-20 0 0.052 0.044 0.053 0.043 0.049 34,000 1,554 0.0457 0.042 0.035 0.043 0.035 0.039 42,201 0.0368 -5.45%
2023-09-19 0 0.055 0.042 0.060 0.050 0.050 12,000 600 0.0500 0.044 0.034 0.048 0.040 0.040 14,894 0.0403 10.00%
2023-09-18 0 0.050 0.050 0.055 0.050 0.050 4,000 200 0.0500 0.040 0.040 0.044 0.040 0.040 4,965 0.0403 -9.09%
2023-09-15 0 0.055 0.050 0.060 - - 0 0 - 0.044 0.040 0.048 - - 0 - 0.00%
2023-09-14 0 0.055 0.050 0.055 - - 0 0 - 0.044 0.040 0.044 - - 0 - 0.00%
2023-09-13 0 0.055 0.050 0.055 - - 0 0 - 0.044 0.040 0.044 - - 0 - 0.00%
2023-09-12 0 0.055 0.048 0.060 0.050 0.050 6,000 300 0.0500 0.044 0.039 0.048 0.040 0.040 7,447 0.0403 10.00%
2023-09-11 0 0.050 0.050 0.053 0.050 0.053 22,000 1,160 0.0527 0.040 0.040 0.043 0.040 0.043 27,306 0.0425 -9.09%
2023-09-07 0 0.055 0.050 0.055 - - 0 0 - 0.044 0.040 0.044 - - 0 - 0.00%
2023-09-06 0 0.055 0.048 0.055 - - 0 0 - 0.044 0.039 0.044 - - 0 - 0.00%
2023-09-05 0 0.055 0.050 0.059 0.048 0.055 474,000 24,620 0.0519 0.044 0.040 0.048 0.039 0.044 588,331 0.0418 -8.33%
2023-09-04 0 0.060 0.048 0.065 0.048 0.058 101,000 5,024 0.0497 0.048 0.039 0.052 0.039 0.047 125,362 0.0401 7.14%
2023-08-31 0 0.056 0.051 0.056 - - 0 0 - 0.045 0.041 0.045 - - 0 - 0.00%
2023-08-30 0 0.056 0.049 0.056 - - 0 0 - 0.045 0.039 0.045 - - 0 - 0.00%
2023-08-29 0 0.056 0.050 0.056 - - 0 0 - 0.045 0.040 0.045 - - 0 - 0.00%
2023-08-28 0 0.056 0.050 0.056 0.049 0.056 12,000 644 0.0537 0.045 0.040 0.045 0.039 0.045 14,894 0.0432 5.66%
2023-08-25 0 0.053 0.048 0.055 - - 0 0 - 0.043 0.039 0.044 - - 0 - 0.00%
2023-08-24 0 0.053 0.048 0.055 - - 0 0 - 0.043 0.039 0.044 - - 0 - 0.00%
2023-08-23 0 0.053 0.047 0.055 - - 0 0 - 0.043 0.038 0.044 - - 0 - 0.00%
2023-08-22 0 0.053 0.048 0.055 - - 0 0 - 0.043 0.039 0.044 - - 0 - 0.00%
2023-08-21 0 0.053 0.046 0.054 - - 0 0 - 0.043 0.037 0.044 - - 0 - 0.00%
2023-08-18 0 0.053 0.046 0.054 - - 0 0 - 0.043 0.037 0.044 - - 0 - 0.00%
2023-08-17 0 0.053 0.048 0.053 0.055 0.055 22,000 1,210 0.0550 0.043 0.039 0.043 0.044 0.044 27,306 0.0443 -3.64%
2023-08-16 0 0.055 0.055 0.056 - - 0 0 - 0.044 0.044 0.045 - - 0 - 0.00%
2023-08-15 0 0.055 0.049 0.056 - - 0 0 - 0.044 0.039 0.045 - - 0 - 0.00%
2023-08-14 0 0.055 0.049 0.056 - - 78 4 0.0513 0.044 0.039 0.045 - - 97 0.0413 0.00%
2023-08-11 0 0.055 0.055 0.056 - - 0 0 - 0.044 0.044 0.045 - - 0 - 0.00%
2023-08-10 0 0.055 0.046 0.056 - - 0 0 - 0.044 0.037 0.045 - - 0 - 0.00%
2023-08-09 0 0.055 0.049 0.056 - - 0 0 - 0.044 0.039 0.045 - - 0 - 0.00%
2023-08-08 0 0.055 0.051 0.056 - - 0 0 - 0.044 0.041 0.045 - - 0 - 0.00%
2023-08-07 0 0.055 0.051 0.056 - - 0 0 - 0.044 0.041 0.045 - - 0 - 0.00%
2023-08-04 0 0.055 0.054 0.056 0.054 0.055 318,000 17,392 0.0547 0.044 0.044 0.045 0.044 0.044 394,703 0.0441 0.00%
2023-08-03 0 0.055 0.050 0.055 - - 0 0 - 0.044 0.040 0.044 - - 0 - -1.79%
2023-08-02 0 0.056 0.051 0.056 - - 0 0 - 0.045 0.041 0.045 - - 0 - 0.00%
2023-08-01 0 0.056 0.051 0.056 0.056 0.056 2,000 112 0.0560 0.045 0.041 0.045 0.045 0.045 2,482 0.0451 0.00%
2023-07-31 0 0.056 0.056 0.057 0.050 0.051 1,080,000 54,064 0.0501 0.045 0.045 0.046 0.040 0.041 1,340,501 0.0403 5.66%
2023-07-28 0 0.053 0.051 0.058 - - 0 0 - 0.043 0.041 0.047 - - 0 - 0.00%
2023-07-27 0 0.053 0.052 0.058 0.052 0.053 9,000 469 0.0521 0.043 0.042 0.047 0.042 0.043 11,171 0.0420 -3.64%
2023-07-26 0 0.055 0.053 0.055 0.055 0.056 524,000 28,864 0.0551 0.044 0.043 0.044 0.044 0.045 650,391 0.0444 -1.79%
2023-07-25 0 0.056 0.054 0.057 0.054 0.057 370,000 21,012 0.0568 0.045 0.044 0.046 0.044 0.046 459,246 0.0458 1.82%
2023-07-24 0 0.055 0.054 0.055 0.055 0.056 48,000 2,668 0.0556 0.044 0.044 0.044 0.044 0.045 59,578 0.0448 0.00%
2023-07-21 0 0.055 0.054 0.059 - - 0 0 - 0.044 0.044 0.048 - - 0 - 0.00%
2023-07-20 0 0.055 0.055 0.059 0.054 0.055 8,000 436 0.0545 0.044 0.044 0.048 0.044 0.044 9,930 0.0439 -15.38%
2023-07-19 0 0.065 0.054 0.069 0.053 0.059 6,000 330 0.0550 0.052 0.044 0.056 0.043 0.048 7,447 0.0443 10.17%
2023-07-18 0 0.059 0.053 0.059 - - 0 0 - 0.048 0.043 0.048 - - 0 - 0.00%
2023-07-14 0 0.059 0.053 0.059 - - 0 0 - 0.048 0.043 0.048 - - 0 - 0.00%
2023-07-13 0 0.059 0.059 0.068 0.059 0.059 112,000 6,608 0.0590 0.048 0.048 0.055 0.048 0.048 139,015 0.0475 0.00%
2023-07-12 0 0.059 0.053 0.059 - - 0 0 - 0.048 0.043 0.048 - - 0 - -1.67%
2023-07-11 0 0.060 0.053 0.060 - - 0 0 - 0.048 0.043 0.048 - - 0 - 0.00%
2023-07-10 0 0.060 0.053 0.062 0.053 0.060 10,000 558 0.0558 0.048 0.043 0.050 0.043 0.048 12,412 0.0450 0.00%
2023-07-07 0 0.060 0.053 0.060 0.053 0.060 24,000 1,314 0.0548 0.048 0.043 0.048 0.043 0.048 29,789 0.0441 0.00%
2023-07-06 0 0.060 0.055 0.062 0.055 0.055 5,300 285 0.0538 0.048 0.044 0.050 0.044 0.044 6,578 0.0433 -6.25%
2023-07-05 0 0.064 0.061 0.065 0.055 0.068 286,000 16,386 0.0573 0.052 0.049 0.052 0.044 0.055 354,984 0.0462 -5.88%
2023-07-04 0 0.068 0.057 0.069 0.050 0.059 489,000 27,253 0.0557 0.055 0.046 0.056 0.040 0.048 606,949 0.0449 15.25%
2023-07-03 0 0.059 0.057 0.060 0.055 0.055 214,330 11,764 0.0549 0.048 0.046 0.048 0.044 0.044 266,027 0.0442 7.27%
2023-06-30 0 0.055 0.046 0.055 - - 0 0 - 0.044 0.037 0.044 - - 0 - 0.00%
2023-06-29 0 0.055 0.048 0.055 - - 0 0 - 0.044 0.039 0.044 - - 0 - -3.51%
2023-06-28 0 0.057 0.050 0.058 0.047 0.055 710,000 36,270 0.0511 0.046 0.040 0.047 0.038 0.044 881,255 0.0412 9.62%
2023-06-27 0 0.052 0.052 0.058 - - 0 0 - 0.042 0.042 0.047 - - 0 - 0.00%
2023-06-26 0 0.052 0.054 0.060 0.051 0.062 844,000 46,278 0.0548 0.042 0.044 0.048 0.041 0.050 1,047,576 0.0442 -16.13%
2023-06-23 0 0.062 0.040 0.062 - - 0 0 - 0.050 0.032 0.050 - - 0 - 0.00%
2023-06-21 0 0.062 0.051 0.062 - - 0 0 - 0.050 0.041 0.050 - - 0 - -1.59%
2023-06-20 0 0.063 0.053 0.063 0.053 0.063 302,000 17,062 0.0565 0.051 0.043 0.051 0.043 0.051 374,844 0.0455 0.00%
2023-06-19 0 0.063 0.055 0.063 0.063 0.063 24,000 1,512 0.0630 0.051 0.044 0.051 0.051 0.051 29,789 0.0508 -1.56%
2023-06-16 0 0.064 0.055 0.064 - - 0 0 - 0.052 0.044 0.052 - - 0 - 0.00%
2023-06-15 0 0.064 0.057 0.064 - - 0 0 - 0.052 0.046 0.052 - - 0 - -1.54%
2023-06-14 0 0.065 0.058 0.065 - - 0 0 - 0.052 0.047 0.052 - - 0 - 0.00%
2023-06-13 0 0.065 0.055 0.066 - - 0 0 - 0.052 0.044 0.053 - - 0 - 0.00%
2023-06-12 0 0.065 0.057 0.066 0.060 0.060 3,375 188 0.0557 0.052 0.046 0.053 0.048 0.048 4,189 0.0449 -1.52%
2023-06-09 0 0.066 0.057 0.066 - - 0 0 - 0.053 0.046 0.053 - - 0 - 0.00%
2023-06-08 0 0.066 0.056 0.066 - - 0 0 - 0.053 0.045 0.053 - - 0 - 0.00%
2023-06-07 0 0.066 0.058 0.066 0.053 0.066 138,400 7,749 0.0560 0.053 0.047 0.053 0.043 0.053 171,783 0.0451 -1.49%
2023-06-06 0 0.067 0.051 0.067 - - 0 0 - 0.054 0.041 0.054 - - 0 - 0.00%
2023-06-05 0 0.067 0.051 0.067 - - 0 0 - 0.054 0.041 0.054 - - 0 - -1.47%
2023-06-02 0 0.068 0.036 0.068 - - 0 0 - 0.055 0.029 0.055 - - 0 - 0.00%
2023-06-01 0 0.068 0.058 0.070 - - 0 0 - 0.055 0.047 0.056 - - 0 - 11.48%
2023-05-31 0 0.061 0.061 0.066 0.056 0.062 84,000 5,170 0.0615 0.049 0.049 0.053 0.045 0.050 104,261 0.0496 -7.58%
2023-05-30 0 0.066 0.063 0.068 - - 0 0 - 0.053 0.051 0.055 - - 0 - 0.00%
2023-05-29 0 0.066 0.063 0.068 - - 0 0 - 0.053 0.051 0.055 - - 0 - 0.00%
2023-05-25 0 0.066 0.062 0.066 0.062 0.068 502,000 32,566 0.0649 0.053 0.050 0.053 0.050 0.055 623,084 0.0523 -14.29%
2023-05-24 0 0.077 0.065 0.079 - - 0 0 - 0.062 0.052 0.064 - - 0 - 6.94%
2023-05-23 0 0.072 0.066 0.072 - - 0 0 - 0.058 0.053 0.058 - - 0 - -7.69%
2023-05-22 0 0.078 0.065 0.078 - - 0 0 - 0.063 0.052 0.063 - - 0 - 9.86%
2023-05-19 0 0.071 0.065 0.073 0.065 0.070 8,000 540 0.0675 0.057 0.052 0.059 0.052 0.056 9,930 0.0544 0.00%
2023-05-18 0 0.071 0.065 0.071 - - 0 0 - 0.057 0.052 0.057 - - 0 - -1.39%
2023-05-17 0 0.072 0.068 0.072 - - 0 0 - 0.058 0.055 0.058 - - 0 - -1.37%
2023-05-16 0 0.073 0.065 0.073 - - 0 0 - 0.059 0.052 0.059 - - 0 - -2.67%
2023-05-15 0 0.075 0.068 0.075 0.067 0.075 34,000 2,324 0.0684 0.060 0.055 0.060 0.054 0.060 42,201 0.0551 2.74%
2023-05-12 0 0.073 0.072 0.076 0.073 0.077 142,000 10,926 0.0769 0.059 0.058 0.061 0.059 0.062 176,251 0.0620 -5.19%
2023-05-11 0 0.077 0.074 0.077 0.068 0.077 732,000 51,084 0.0698 0.062 0.060 0.062 0.055 0.062 908,561 0.0562 13.24%
2023-05-10 0 0.068 0.062 0.068 0.062 0.068 154,000 9,734 0.0632 0.055 0.050 0.055 0.050 0.055 191,145 0.0509 -2.86%
2023-05-09 0 0.070 0.064 0.070 - - 0 0 - 0.056 0.052 0.056 - - 0 - -1.41%
2023-05-08 0 0.071 0.064 0.071 - - 0 0 - 0.057 0.052 0.057 - - 0 - -2.74%
2023-05-05 0 0.073 0.064 0.074 - - 0 0 - 0.059 0.052 0.060 - - 0 - 0.00%
2023-05-04 0 0.073 0.064 0.074 - - 0 0 - 0.059 0.052 0.060 - - 0 - 0.00%
2023-05-03 0 0.073 0.064 0.074 0.064 0.064 22,000 1,408 0.0640 0.059 0.052 0.060 0.052 0.052 27,306 0.0516 0.00%
2023-05-02 0 0.073 0.064 0.073 0.064 0.073 44,000 2,880 0.0655 0.059 0.052 0.059 0.052 0.059 54,613 0.0527 0.00%
2023-04-28 0 0.073 0.066 0.075 - - 0 0 - 0.059 0.053 0.060 - - 0 - 0.00%
2023-04-27 0 0.073 0.065 0.073 - - 0 0 - 0.059 0.052 0.059 - - 0 - -1.35%
2023-04-26 0 0.074 0.065 0.075 - - 0 0 - 0.060 0.052 0.060 - - 0 - -2.63%
2023-04-25 0 0.076 0.065 0.076 - - 0 0 - 0.061 0.052 0.061 - - 0 - -5.00%
2023-04-24 0 0.080 0.065 0.087 - - 0 0 - 0.064 0.052 0.070 - - 0 - 6.67%
2023-04-21 0 0.075 0.067 0.075 - - 0 0 - 0.060 0.054 0.060 - - 0 - 0.00%
2023-04-20 0 0.075 0.070 0.077 0.068 0.075 356,000 25,192 0.0708 0.060 0.056 0.062 0.055 0.060 441,869 0.0570 -6.25%
2023-04-19 0 0.080 0.063 0.081 - - 0 0 - 0.064 0.051 0.065 - - 0 - 6.67%
2023-04-18 0 0.075 0.063 0.075 - - 0 0 - 0.060 0.051 0.060 - - 0 - 0.00%
2023-04-17 0 0.075 0.063 0.077 - - 0 0 - 0.060 0.051 0.062 - - 0 - 0.00%
2023-04-14 0 0.075 0.065 0.075 - - 0 0 - 0.060 0.052 0.060 - - 0 - -1.32%
2023-04-13 0 0.076 0.068 0.078 - - 0 0 - 0.061 0.055 0.063 - - 0 - 4.11%
2023-04-12 0 0.073 0.067 0.075 0.073 0.073 114,000 8,322 0.0730 0.059 0.054 0.060 0.059 0.059 141,497 0.0588 0.00%
2023-04-11 0 0.073 0.065 0.074 - - 0 0 - 0.059 0.052 0.060 - - 0 - 0.00%
2023-04-06 0 0.073 0.065 0.073 - - 0 0 - 0.059 0.052 0.059 - - 0 - -2.67%
2023-04-04 0 0.075 0.067 0.076 0.068 0.075 92,000 6,468 0.0703 0.060 0.054 0.061 0.055 0.060 114,191 0.0566 -10.71%
2023-04-03 0 0.084 0.084 0.088 0.072 0.072 8,000 576 0.0720 0.068 0.068 0.071 0.058 0.058 9,930 0.0580 15.07%
2023-03-31 0 0.073 0.066 0.074 0.066 0.066 48,000 3,168 0.0660 0.059 0.053 0.060 0.053 0.053 59,578 0.0532 4.29%
2023-03-30 0 0.070 0.062 0.070 - - 22,000 1,474 0.0670 0.056 0.050 0.056 - - 27,306 0.0540 -2.78%
2023-03-29 0 0.072 0.065 0.073 0.063 0.063 48,000 3,024 0.0630 0.058 0.052 0.059 0.051 0.051 59,578 0.0508 -1.37%
2023-03-28 0 0.073 0.063 0.074 - - 0 0 - 0.059 0.051 0.060 - - 0 - 0.00%
2023-03-27 0 0.073 0.063 0.074 - - 0 0 - 0.059 0.051 0.060 - - 0 - 0.00%
2023-03-24 0 0.073 0.063 0.075 - - 0 0 - 0.059 0.051 0.060 - - 0 - 0.00%
2023-03-23 0 0.073 0.067 0.075 - - 0 0 - 0.059 0.054 0.060 - - 0 - 0.00%
2023-03-22 0 0.073 0.066 0.073 0.061 0.074 4,123,800 266,662 0.0647 0.059 0.053 0.059 0.049 0.060 5,118,478 0.0521 -3.95%
2023-03-21 0 0.076 0.071 0.077 0.070 0.078 345,210 25,783 0.0747 0.061 0.057 0.062 0.056 0.063 428,476 0.0602 0.00%
2023-03-20 0 0.076 0.070 0.077 - - 687 45 0.0655 0.061 0.056 0.062 - - 853 0.0528 0.00%
2023-03-17 0 0.076 0.072 0.077 - - 0 0 - 0.061 0.058 0.062 - - 0 - 0.00%
2023-03-16 0 0.076 0.065 0.077 - - 0 0 - 0.061 0.052 0.062 - - 0 - 0.00%
2023-03-15 0 0.076 0.071 0.077 0.071 0.077 496,500 37,057 0.0746 0.061 0.057 0.062 0.057 0.062 616,258 0.0601 0.00%
2023-03-14 0 0.076 0.075 0.078 - - 0 0 - 0.061 0.060 0.063 - - 0 - 0.00%
2023-03-13 0 0.076 0.076 0.078 0.074 0.079 186,000 14,274 0.0767 0.061 0.061 0.063 0.060 0.064 230,864 0.0618 -6.17%
2023-03-10 0 0.081 0.075 0.081 - - 0 0 - 0.065 0.060 0.065 - - 0 - -1.22%
2023-03-09 0 0.082 0.075 0.082 - - 0 0 - 0.066 0.060 0.066 - - 0 - 0.00%
2023-03-08 0 0.082 0.075 0.083 0.075 0.075 40,000 3,000 0.0750 0.066 0.060 0.067 0.060 0.060 49,648 0.0604 -2.38%
2023-03-07 0 0.084 0.074 0.084 - - 0 0 - 0.068 0.060 0.068 - - 0 - -4.55%
2023-03-06 0 0.088 0.075 0.090 0.081 0.083 60,550 4,997 0.0825 0.071 0.060 0.073 0.065 0.067 75,155 0.0665 10.00%
2023-03-03 0 0.080 0.073 0.081 0.073 0.080 631,000 48,008 0.0761 0.064 0.059 0.065 0.059 0.064 783,200 0.0613 1.27%
2023-03-02 0 0.079 0.079 0.081 0.071 0.079 398,000 29,896 0.0751 0.064 0.064 0.065 0.057 0.064 493,999 0.0605 -2.47%
2023-03-01 0 0.081 0.076 0.082 - - 0 0 - 0.065 0.061 0.066 - - 0 - 0.00%
2023-02-28 0 0.081 0.076 0.083 - - 0 0 - 0.065 0.061 0.067 - - 0 - 0.00%
2023-02-27 0 0.081 0.076 0.083 - - 0 0 - 0.065 0.061 0.067 - - 0 - 0.00%
2023-02-24 0 0.081 0.078 0.083 0.078 0.080 42,000 3,300 0.0786 0.065 0.063 0.067 0.063 0.064 52,131 0.0633 1.25%
2023-02-23 0 0.080 0.080 0.085 0.079 0.079 8,000 632 0.0790 0.064 0.064 0.068 0.064 0.064 9,930 0.0636 -5.88%
2023-02-22 0 0.085 0.080 0.085 0.079 0.088 1,812,001 147,242 0.0813 0.068 0.064 0.068 0.064 0.071 2,249,063 0.0655 -13.27%
2023-02-21 0 0.098 0.085 0.100 - - 0 0 - 0.079 0.068 0.081 - - 0 - 4.26%
2023-02-20 0 0.094 0.087 0.095 0.085 0.095 117,000 11,022 0.0942 0.076 0.070 0.077 0.068 0.077 145,221 0.0759 5.62%
2023-02-17 0 0.089 0.085 0.089 0.083 0.090 164,000 14,156 0.0863 0.072 0.068 0.072 0.067 0.073 203,557 0.0695 -1.11%
2023-02-16 0 0.090 0.090 0.091 0.090 0.100 974,000 90,306 0.0927 0.073 0.073 0.073 0.073 0.081 1,208,933 0.0747 -8.16%
2023-02-15 0 0.098 0.090 0.098 0.085 0.103 3,458,000 323,646 0.0936 0.079 0.073 0.079 0.068 0.083 4,292,084 0.0754 16.67%
2023-02-14 0 0.084 0.084 0.086 0.076 0.084 266,475 21,259 0.0798 0.068 0.068 0.069 0.061 0.068 330,750 0.0643 5.00%
2023-02-13 0 0.080 0.075 0.081 - - 0 0 - 0.064 0.060 0.065 - - 0 - 0.00%
2023-02-10 0 0.080 0.075 0.081 - - 0 0 - 0.064 0.060 0.065 - - 0 - 0.00%
2023-02-09 0 0.080 0.076 0.082 0.075 0.083 31,000 2,441 0.0787 0.064 0.061 0.066 0.060 0.067 38,477 0.0634 -3.61%
2023-02-08 0 0.083 0.075 0.084 - - 0 0 - 0.067 0.060 0.068 - - 0 - 0.00%
2023-02-07 0 0.083 0.075 0.083 - - 0 0 - 0.067 0.060 0.067 - - 0 - -2.35%
2023-02-06 0 0.085 0.075 0.085 0.081 0.085 410,000 33,490 0.0817 0.068 0.060 0.068 0.065 0.068 508,894 0.0658 2.41%
2023-02-03 0 0.083 0.078 0.083 - - 4,400 341 0.0775 0.067 0.063 0.067 - - 5,461 0.0624 0.00%
2023-02-02 0 0.083 0.078 0.083 - - 0 0 - 0.067 0.063 0.067 - - 0 - 0.00%
2023-02-01 0 0.083 0.076 0.084 - - 392 28 0.0714 0.067 0.061 0.068 - - 487 0.0575 0.00%
2023-01-31 0 0.083 0.076 0.083 0.080 0.083 32,000 2,594 0.0811 0.067 0.061 0.067 0.064 0.067 39,719 0.0653 -2.35%
2023-01-30 0 0.085 0.080 0.086 0.079 0.080 731,000 58,419 0.0799 0.068 0.064 0.069 0.064 0.064 907,320 0.0644 6.25%
2023-01-27 0 0.080 0.075 0.080 - - 0 0 - 0.064 0.060 0.064 - - 0 - 0.00%
2023-01-26 0 0.080 0.073 0.080 0.080 0.085 64,000 5,340 0.0834 0.064 0.059 0.064 0.064 0.068 79,437 0.0672 0.00%
2023-01-20 0 0.080 0.075 0.080 0.080 0.080 54,000 4,320 0.0800 0.064 0.060 0.064 0.064 0.064 67,025 0.0645 0.00%
2023-01-19 0 0.080 0.074 0.081 - - 0 0 - 0.064 0.060 0.065 - - 0 - 0.00%
2023-01-18 0 0.080 0.080 0.081 0.080 0.080 24,000 1,920 0.0800 0.064 0.064 0.065 0.064 0.064 29,789 0.0645 -1.23%
2023-01-17 0 0.081 0.074 0.081 - - 0 0 - 0.065 0.060 0.065 - - 0 - 0.00%
2023-01-16 0 0.081 0.080 0.082 0.080 0.082 440,000 35,666 0.0811 0.065 0.064 0.066 0.064 0.066 546,130 0.0653 -3.57%
2023-01-13 0 0.084 0.080 0.084 - - 0 0 - 0.068 0.064 0.068 - - 0 - 0.00%
2023-01-12 0 0.084 0.083 0.085 0.083 0.083 146,000 12,118 0.0830 0.068 0.067 0.068 0.067 0.067 181,216 0.0669 1.20%
2023-01-11 0 0.083 0.080 0.084 0.081 0.083 100,000 8,200 0.0820 0.067 0.064 0.068 0.065 0.067 124,120 0.0661 1.22%
2023-01-10 0 0.082 0.073 0.082 - - 0 0 - 0.066 0.059 0.066 - - 0 - -4.65%
2023-01-09 0 0.086 0.076 0.086 0.085 0.086 60,000 5,110 0.0852 0.069 0.061 0.069 0.068 0.069 74,472 0.0686 4.88%
2023-01-06 0 0.082 0.078 0.084 0.076 0.082 186,000 15,240 0.0819 0.066 0.063 0.068 0.061 0.066 230,864 0.0660 0.00%
2023-01-05 0 0.082 0.075 0.082 0.070 0.082 822,000 61,312 0.0746 0.066 0.060 0.066 0.056 0.066 1,020,270 0.0601 -2.38%
2023-01-04 0 0.084 0.081 0.085 0.080 0.081 280,000 22,450 0.0802 0.068 0.065 0.068 0.064 0.065 347,537 0.0646 -1.18%
2023-01-03 0 0.085 0.075 0.086 - - 0 0 - 0.068 0.060 0.069 - - 0 - 0.00%
2022-12-30 0 0.085 0.075 0.086 - - 0 0 - 0.068 0.060 0.069 - - 0 - 0.00%
2022-12-29 0 0.085 0.075 0.086 - - 0 0 - 0.068 0.060 0.069 - - 0 - 0.00%
2022-12-28 0 0.085 0.075 0.086 - - 0 0 - 0.068 0.060 0.069 - - 0 - 0.00%
2022-12-23 0 0.085 0.085 0.086 0.080 0.080 22,000 1,840 0.0836 0.068 0.068 0.069 0.064 0.064 27,306 0.0674 -1.16%
2022-12-22 0 0.086 0.080 0.086 - - 0 0 - 0.069 0.064 0.069 - - 0 - 0.00%
2022-12-21 0 0.086 0.080 0.086 - - 0 0 - 0.069 0.064 0.069 - - 0 - -1.15%
2022-12-20 0 0.087 0.080 0.087 - - 0 0 - 0.070 0.064 0.070 - - 0 - 0.00%
2022-12-19 0 0.087 0.080 0.088 - - 0 0 - 0.070 0.064 0.071 - - 0 - 6.10%
2022-12-16 0 0.082 0.080 0.084 - - 192 14 0.0729 0.066 0.064 0.068 - - 238 0.0587 -1.20%
2022-12-15 0 0.083 0.080 0.083 0.083 0.083 40,000 3,320 0.0830 0.067 0.064 0.067 0.067 0.067 49,648 0.0669 -2.35%
2022-12-14 0 0.085 0.080 0.085 - - 0 0 - 0.068 0.064 0.068 - - 0 - 0.00%
2022-12-13 0 0.085 0.080 0.085 - - 0 0 - 0.068 0.064 0.068 - - 0 - 0.00%
2022-12-12 0 0.085 0.080 0.085 - - 0 0 - 0.068 0.064 0.068 - - 0 - 0.00%
2022-12-09 0 0.085 0.080 0.085 - - 0 0 - 0.068 0.064 0.068 - - 0 - -3.41%
2022-12-08 0 0.088 0.080 0.089 - - 0 0 - 0.071 0.064 0.072 - - 0 - 0.00%
2022-12-07 0 0.088 0.080 0.088 - - 0 0 - 0.071 0.064 0.071 - - 0 - -1.12%
2022-12-06 0 0.089 0.080 0.090 0.085 0.085 2,000 170 0.0850 0.072 0.064 0.073 0.068 0.068 2,482 0.0685 4.71%
2022-12-05 0 0.085 0.076 0.086 - - 0 0 - 0.068 0.061 0.069 - - 0 - 0.00%
2022-12-02 0 0.085 0.073 0.086 - - 0 0 - 0.068 0.059 0.069 - - 0 - 3.66%
2022-12-01 0 0.082 0.075 0.083 0.079 0.079 3,650 273 0.0748 0.066 0.060 0.067 0.064 0.064 4,530 0.0603 -3.53%
2022-11-30 0 0.085 0.079 0.085 - - 0 0 - 0.068 0.064 0.068 - - 0 - -5.56%
2022-11-29 0 0.090 0.075 0.090 0.071 0.090 54,000 4,282 0.0793 0.073 0.060 0.073 0.057 0.073 67,025 0.0639 4.65%
2022-11-28 0 0.086 0.079 0.087 0.078 0.082 118,000 9,452 0.0801 0.069 0.064 0.070 0.063 0.066 146,462 0.0645 -7.53%
2022-11-25 0 0.093 0.093 0.094 0.083 0.085 100,000 8,400 0.0840 0.075 0.075 0.076 0.067 0.068 124,120 0.0677 8.14%
2022-11-24 0 0.086 0.072 0.086 - - 0 0 - 0.069 0.058 0.069 - - 0 - 0.00%
2022-11-23 0 0.086 0.072 0.086 - - 0 0 - 0.069 0.058 0.069 - - 0 - -3.37%
2022-11-22 0 0.089 0.070 0.090 - - 0 0 - 0.072 0.056 0.073 - - 0 - 14.10%
2022-11-21 0 0.078 0.072 0.083 - - 0 0 - 0.063 0.058 0.067 - - 0 - 0.00%
2022-11-18 0 0.078 0.070 0.085 0.071 0.071 14,000 994 0.0710 0.063 0.056 0.068 0.057 0.057 17,377 0.0572 5.41%
2022-11-17 0 0.074 0.070 0.085 0.074 0.075 70,000 5,214 0.0745 0.060 0.056 0.068 0.060 0.060 86,884 0.0600 -3.90%
2022-11-16 0 0.077 0.073 0.079 0.070 0.078 268,000 19,316 0.0721 0.062 0.059 0.064 0.056 0.063 332,643 0.0581 -11.49%
2022-11-15 0 0.087 0.070 0.087 - - 0 0 - 0.070 0.056 0.070 - - 0 - 0.00%
2022-11-14 0 0.087 0.072 0.087 - - 0 0 - 0.070 0.058 0.070 - - 0 - -1.14%
2022-11-11 0 0.088 0.067 0.088 0.079 0.088 4,000 334 0.0835 0.071 0.054 0.071 0.064 0.071 4,965 0.0673 14.29%
2022-11-10 0 0.077 0.064 0.078 - - 0 0 - 0.062 0.052 0.063 - - 0 - 0.00%
2022-11-09 0 0.077 0.064 0.078 - - 0 0 - 0.062 0.052 0.063 - - 0 - 0.00%
2022-11-08 0 0.077 0.067 0.077 - - 0 0 - 0.062 0.054 0.062 - - 0 - 0.00%
2022-11-07 0 0.077 0.066 0.078 - - 6,000 432 0.0720 0.062 0.053 0.063 - - 7,447 0.0580 6.94%
2022-11-04 0 0.072 0.064 0.072 0.071 0.072 172,000 12,234 0.0711 0.058 0.052 0.058 0.057 0.058 213,487 0.0573 4.35%
2022-11-03 0 0.069 0.060 0.069 0.062 0.069 4,550 292 0.0642 0.056 0.048 0.056 0.050 0.056 5,647 0.0517 1.47%
2022-11-02 0 0.068 0.060 0.071 - - 0 0 - 0.055 0.048 0.057 - - 0 - 0.00%
2022-11-01 0 0.068 0.060 0.070 - - 0 0 - 0.055 0.048 0.056 - - 0 - 0.00%
2022-10-31 0 0.068 0.062 0.068 0.061 0.068 365,600 23,087 0.0631 0.055 0.050 0.055 0.049 0.055 453,784 0.0509 -2.86%
2022-10-28 0 0.070 0.062 0.072 - - 0 0 - 0.056 0.050 0.058 - - 0 - 0.00%
2022-10-27 0 0.070 0.062 0.071 - - 0 0 - 0.056 0.050 0.057 - - 0 - 1.45%
2022-10-26 0 0.069 0.062 0.069 0.062 0.069 24,000 1,642 0.0684 0.056 0.050 0.056 0.050 0.056 29,789 0.0551 1.47%
2022-10-25 0 0.068 0.062 0.069 0.062 0.069 46,000 2,998 0.0652 0.055 0.050 0.056 0.050 0.056 57,095 0.0525 4.62%
2022-10-24 0 0.065 0.068 0.072 0.060 0.073 546,000 36,440 0.0667 0.052 0.055 0.058 0.048 0.059 677,697 0.0538 -18.75%
2022-10-21 0 0.080 0.073 0.080 - - 0 0 - 0.064 0.059 0.064 - - 0 - 0.00%
2022-10-20 0 0.080 0.073 0.082 - - 0 0 - 0.064 0.059 0.066 - - 0 - 0.00%
2022-10-19 0 0.080 0.073 0.082 - - 0 0 - 0.064 0.059 0.066 - - 0 - 0.00%
2022-10-18 0 0.080 0.073 0.080 - - 55 3 0.0545 0.064 0.059 0.064 - - 68 0.0439 0.00%
2022-10-17 0 0.080 0.073 0.080 - - 0 0 - 0.064 0.059 0.064 - - 0 - 0.00%
2022-10-14 0 0.080 0.073 0.082 - - 0 0 - 0.064 0.059 0.066 - - 0 - 0.00%
2022-10-13 0 0.080 0.075 0.082 0.072 0.073 62,600 4,506 0.0720 0.064 0.060 0.066 0.058 0.059 77,699 0.0580 2.56%
2022-10-12 0 0.078 0.075 0.080 - - 0 0 - 0.063 0.060 0.064 - - 0 - 0.00%
2022-10-11 0 0.078 0.075 0.079 0.075 0.076 118,000 8,894 0.0754 0.063 0.060 0.064 0.060 0.061 146,462 0.0607 -1.27%
2022-10-10 0 0.079 0.077 0.080 0.077 0.080 29,320 2,315 0.0790 0.064 0.062 0.064 0.062 0.064 36,392 0.0636 -9.20%
2022-10-07 0 0.087 0.080 0.087 0.081 0.089 108,000 9,070 0.0840 0.070 0.064 0.070 0.065 0.072 134,050 0.0677 6.10%
2022-10-06 0 0.082 0.076 0.084 - - 0 0 - 0.066 0.061 0.068 - - 0 - 0.00%
2022-10-05 0 0.082 0.073 0.084 0.080 0.082 10,000 804 0.0804 0.066 0.059 0.068 0.064 0.066 12,412 0.0648 2.50%
2022-10-03 0 0.080 0.068 0.080 - - 0 0 - 0.064 0.055 0.064 - - 0 - 0.00%
2022-09-30 0 0.080 0.068 0.080 - - 0 0 - 0.064 0.055 0.064 - - 0 - 0.00%
2022-09-29 0 0.080 0.068 0.080 - - 0 0 - 0.064 0.055 0.064 - - 0 - 0.00%
2022-09-28 0 0.080 0.071 0.080 0.071 0.080 60,000 4,300 0.0717 0.064 0.057 0.064 0.057 0.064 74,472 0.0577 -2.44%
2022-09-27 0 0.082 0.066 0.083 - - 0 0 - 0.066 0.053 0.067 - - 0 - 0.00%
2022-09-26 0 0.082 0.066 0.083 - - 0 0 - 0.066 0.053 0.067 - - 0 - 0.00%
2022-09-23 0 0.082 0.066 0.083 - - 0 0 - 0.066 0.053 0.067 - - 0 - 0.00%
2022-09-22 0 0.082 0.076 0.082 0.075 0.082 242,284 18,382 0.0759 0.066 0.061 0.066 0.060 0.066 300,724 0.0611 -2.38%
2022-09-21 0 0.084 0.075 0.086 0.072 0.075 24,000 1,734 0.0723 0.068 0.060 0.069 0.058 0.060 29,789 0.0582 0.00%
2022-09-20 0 0.084 0.078 0.085 0.076 0.076 2,275 171 0.0752 0.068 0.063 0.068 0.061 0.061 2,824 0.0606 6.33%
2022-09-19 0 0.079 0.079 0.080 0.078 0.078 52,000 4,056 0.0780 0.064 0.064 0.064 0.063 0.063 64,543 0.0628 -5.95%
2022-09-16 0 0.084 0.075 0.085 - - 0 0 - 0.068 0.060 0.068 - - 0 - 0.00%
2022-09-15 0 0.084 0.075 0.085 0.079 0.079 2,200 171 0.0777 0.068 0.060 0.068 0.064 0.064 2,731 0.0626 0.00%
2022-09-14 0 0.084 0.075 0.086 - - 0 0 - 0.068 0.060 0.069 - - 0 - 0.00%
2022-09-13 0 0.084 0.079 0.085 0.077 0.084 236,000 19,248 0.0816 0.068 0.064 0.068 0.062 0.068 292,924 0.0657 -4.55%
2022-09-09 0 0.088 0.080 0.090 - - 0 0 - 0.071 0.064 0.073 - - 0 - 0.00%
2022-09-08 0 0.088 0.080 0.089 - - 0 0 - 0.071 0.064 0.072 - - 0 - 0.00%
2022-09-07 0 0.088 0.084 0.090 0.085 0.085 54,000 4,590 0.0850 0.071 0.068 0.073 0.068 0.068 67,025 0.0685 0.00%
2022-09-06 0 0.088 0.085 0.088 0.088 0.088 50,000 4,400 0.0880 0.071 0.068 0.071 0.071 0.071 62,060 0.0709 -1.12%
2022-09-05 0 0.089 0.086 0.093 - - 38,000 3,382 0.0890 0.072 0.069 0.075 - - 47,166 0.0717 0.00%
2022-09-02 0 0.089 0.089 0.094 0.089 0.089 2,000 178 0.0890 0.072 0.072 0.076 0.072 0.072 2,482 0.0717 0.00%
2022-09-01 0 0.089 0.087 0.095 0.092 0.092 2,000 184 0.0920 0.072 0.070 0.077 0.074 0.074 2,482 0.0741 1.14%
2022-08-31 0 0.088 0.092 0.095 0.086 0.104 1,208,000 116,172 0.0962 0.071 0.074 0.077 0.069 0.084 1,499,375 0.0775 -10.20%
2022-08-30 0 0.098 0.093 0.098 0.086 0.099 472,000 43,540 0.0922 0.079 0.075 0.079 0.069 0.080 585,848 0.0743 15.29%
2022-08-29 0 0.085 0.085 0.086 0.085 0.085 232,000 19,720 0.0850 0.068 0.068 0.069 0.068 0.068 287,959 0.0685 -3.41%
2022-08-26 0 0.088 0.084 0.088 0.083 0.088 142,000 12,096 0.0852 0.071 0.068 0.071 0.067 0.071 176,251 0.0686 -2.22%
2022-08-25 0 0.090 0.089 0.091 0.090 0.090 100,000 9,000 0.0900 0.073 0.072 0.073 0.073 0.073 124,120 0.0725 0.00%
2022-08-24 0 0.090 0.088 0.093 0.086 0.086 14,000 1,274 0.0910 0.073 0.071 0.075 0.069 0.069 17,377 0.0733 -4.26%
2022-08-23 0 0.094 0.088 0.094 0.085 0.097 570,150 50,005 0.0877 0.076 0.071 0.076 0.068 0.078 707,673 0.0707 -6.00%
2022-08-22 0 0.100 0.089 0.100 - - 0 0 - 0.081 0.072 0.081 - - 0 - 0.00%
2022-08-19 0 0.100 0.088 0.100 0.100 0.100 4,000 400 0.1000 0.081 0.071 0.081 0.081 0.081 4,965 0.0806 -4.76%
2022-08-18 0 0.105 0.087 0.110 - - 0 0 - 0.085 0.070 0.089 - - 0 - 0.00%
2022-08-17 0 0.105 0.105 0.110 0.098 0.105 76,000 7,646 0.1006 0.085 0.085 0.089 0.079 0.085 94,332 0.0811 7.14%
2022-08-16 0 0.098 0.090 0.098 - - 0 0 - 0.079 0.073 0.079 - - 0 - 0.00%
2022-08-15 0 0.098 0.086 0.098 0.098 0.098 423,000 41,439 0.0980 0.079 0.069 0.079 0.079 0.079 525,029 0.0789 -2.00%
2022-08-12 0 0.100 0.086 0.105 0.093 0.093 10,000 930 0.0930 0.081 0.069 0.085 0.075 0.075 12,412 0.0749 11.11%
2022-08-11 0 0.090 0.086 0.093 0.085 0.090 256,000 23,020 0.0899 0.073 0.069 0.075 0.068 0.073 317,748 0.0724 0.00%
2022-08-10 0 0.090 0.086 0.090 - - 0 0 - 0.073 0.069 0.073 - - 0 - 0.00%
2022-08-09 0 0.090 0.088 0.090 0.086 0.090 115,000 9,901 0.0861 0.073 0.071 0.073 0.069 0.073 142,738 0.0694 0.00%
2022-08-08 0 0.090 0.083 0.096 - - 0 0 - 0.073 0.067 0.077 - - 0 - 0.00%
2022-08-05 0 0.090 0.083 0.096 - - 0 0 - 0.073 0.067 0.077 - - 0 - 0.00%
2022-08-04 0 0.090 0.090 0.091 0.088 0.089 200,000 17,622 0.0881 0.073 0.073 0.073 0.071 0.072 248,241 0.0710 -5.26%
2022-08-03 0 0.095 0.088 0.096 - - 0 0 - 0.077 0.071 0.077 - - 0 - 0.00%
2022-08-02 0 0.095 0.088 0.096 - - 0 0 - 0.077 0.071 0.077 - - 0 - 0.00%
2022-08-01 0 0.095 0.088 0.096 - - 0 0 - 0.077 0.071 0.077 - - 0 - 0.00%
2022-07-29 0 0.095 0.088 0.096 - - 0 0 - 0.077 0.071 0.077 - - 0 - 0.00%
2022-07-28 0 0.095 0.090 0.096 0.090 0.090 8,800 788 0.0895 0.077 0.073 0.077 0.073 0.073 10,923 0.0721 -1.04%
2022-07-27 0 0.096 0.090 0.096 - - 0 0 - 0.077 0.073 0.077 - - 0 - 0.00%
2022-07-26 0 0.096 0.090 0.096 - - 0 0 - 0.077 0.073 0.077 - - 0 - 0.00%
2022-07-25 0 0.096 0.090 0.100 - - 0 0 - 0.077 0.073 0.081 - - 0 - 0.00%
2022-07-22 0 0.096 0.090 0.100 - - 0 0 - 0.077 0.073 0.081 - - 0 - 0.00%
2022-07-21 0 0.096 0.090 0.100 - - 0 0 - 0.077 0.073 0.081 - - 0 - 0.00%
2022-07-20 0 0.096 0.090 0.096 - - 0 0 - 0.077 0.073 0.077 - - 0 - 0.00%
2022-07-19 0 0.096 0.090 0.096 - - 0 0 - 0.077 0.073 0.077 - - 0 - 0.00%
2022-07-18 0 0.096 0.090 0.100 - - 0 0 - 0.077 0.073 0.081 - - 0 - 0.00%
2022-07-15 0 0.096 0.090 0.100 - - 0 0 - 0.077 0.073 0.081 - - 0 - 0.00%
2022-07-14 0 0.096 0.091 0.100 0.096 0.097 13,000 1,254 0.0965 0.077 0.073 0.081 0.077 0.078 16,136 0.0777 -2.04%
2022-07-13 0 0.098 0.091 0.100 - - 0 0 - 0.079 0.073 0.081 - - 0 - 0.00%
2022-07-12 0 0.098 0.091 0.105 - - 800 68 0.0850 0.079 0.073 0.085 - - 993 0.0685 0.00%
2022-07-11 0 0.098 0.091 0.100 - - 0 0 - 0.079 0.073 0.081 - - 0 - 0.00%
2022-07-08 0 0.098 0.091 0.098 0.090 0.098 5,000 462 0.0924 0.079 0.073 0.079 0.073 0.079 6,206 0.0744 3.16%
2022-07-07 0 0.095 0.090 0.098 - - 600 51 0.0850 0.077 0.073 0.079 - - 745 0.0685 0.00%
2022-07-06 0 0.095 0.090 0.098 - - 0 0 - 0.077 0.073 0.079 - - 0 - 0.00%
2022-07-05 0 0.095 0.091 0.098 - - 0 0 - 0.077 0.073 0.079 - - 0 - 0.00%
2022-07-04 0 0.095 0.091 0.100 - - 733 65 0.0887 0.077 0.073 0.081 - - 910 0.0714 0.00%
2022-06-30 0 0.095 0.095 0.096 0.090 0.090 16,000 1,440 0.0900 0.077 0.077 0.077 0.073 0.073 19,859 0.0725 -5.00%
2022-06-29 0 0.100 0.092 0.100 0.100 0.102 4,000 404 0.1010 0.081 0.074 0.081 0.081 0.082 4,965 0.0814 0.00%
2022-06-28 0 0.100 0.095 0.102 - - 0 0 - 0.081 0.077 0.082 - - 0 - 0.00%
2022-06-27 0 0.100 0.090 0.100 0.100 0.100 30,000 3,000 0.1000 0.081 0.073 0.081 0.081 0.081 37,236 0.0806 0.00%
2022-06-24 0 0.100 0.090 0.100 0.100 0.100 30,000 3,000 0.1000 0.081 0.073 0.081 0.081 0.081 37,236 0.0806 -1.96%
2022-06-23 0 0.102 0.091 0.102 0.095 0.105 116,000 11,074 0.0955 0.082 0.073 0.082 0.077 0.085 143,980 0.0769 -2.86%
2022-06-22 0 0.105 0.100 0.105 0.100 0.105 264,000 27,002 0.1023 0.085 0.081 0.085 0.081 0.085 327,678 0.0824 7.14%
2022-06-21 0 0.098 0.090 0.100 - - 0 0 - 0.079 0.073 0.081 - - 0 - 0.00%
2022-06-20 0 0.098 0.088 0.099 - - 0 0 - 0.079 0.071 0.080 - - 0 - 0.00%
2022-06-17 0 0.098 0.087 0.100 - - 0 0 - 0.079 0.070 0.081 - - 0 - 0.00%
2022-06-16 0 0.098 0.097 0.098 0.097 0.099 82,000 8,062 0.0983 0.079 0.078 0.079 0.078 0.080 101,779 0.0792 -1.01%
2022-06-15 0 0.099 0.088 0.099 0.090 0.099 70,000 6,622 0.0946 0.080 0.071 0.080 0.073 0.080 86,884 0.0762 4.21%
2022-06-14 0 0.095 0.095 0.098 - - 0 0 - 0.077 0.077 0.079 - - 0 - 0.00%
2022-06-13 0 0.095 0.094 0.098 0.087 0.094 50,000 4,560 0.0912 0.077 0.076 0.079 0.070 0.076 62,060 0.0735 0.00%
2022-06-10 0 0.095 0.088 0.095 - - 0 0 - 0.077 0.071 0.077 - - 0 - -1.04%
2022-06-09 0 0.096 0.086 0.097 0.096 0.096 20,000 1,920 0.0960 0.077 0.069 0.078 0.077 0.077 24,824 0.0773 -2.04%
2022-06-08 0 0.098 0.095 0.098 0.092 0.098 22,000 2,036 0.0925 0.079 0.077 0.079 0.074 0.079 27,306 0.0746 0.00%
2022-06-07 0 0.098 0.090 0.098 - - 0 0 - 0.079 0.073 0.079 - - 0 - 0.00%
2022-06-06 0 0.098 0.087 0.098 0.085 0.098 55,000 4,963 0.0902 0.079 0.070 0.079 0.068 0.079 68,266 0.0727 0.00%
2022-06-02 0 0.098 0.094 0.098 0.090 0.098 57,000 5,134 0.0901 0.079 0.076 0.079 0.073 0.079 70,749 0.0726 -2.00%
2022-06-01 0 0.100 0.098 0.100 0.098 0.100 4,000 396 0.0990 0.081 0.079 0.081 0.079 0.081 4,965 0.0798 1.01%
2022-05-31 0 0.099 0.089 0.099 0.099 0.099 104,330 10,325 0.0990 0.080 0.072 0.080 0.080 0.080 129,495 0.0797 0.00%
2022-05-30 0 0.099 0.095 0.099 0.099 0.099 60,000 5,940 0.0990 0.080 0.077 0.080 0.080 0.080 74,472 0.0798 -1.98%
2022-05-27 0 0.101 0.089 0.103 - - 0 0 - 0.081 0.072 0.083 - - 0 - 0.00%
2022-05-26 0 0.101 0.089 0.102 - - 330 29 0.0879 0.081 0.072 0.082 - - 410 0.0708 0.00%
2022-05-25 0 0.101 0.089 0.103 - - 0 0 - 0.081 0.072 0.083 - - 0 - 0.00%
2022-05-24 0 0.101 0.089 0.102 - - 0 0 - 0.081 0.072 0.082 - - 0 - 0.00%
2022-05-23 0 0.101 0.089 0.110 - - 0 0 - 0.081 0.072 0.089 - - 0 - 0.00%
2022-05-20 0 0.101 0.095 0.101 0.101 0.102 80,400 8,164 0.1015 0.081 0.077 0.081 0.081 0.082 99,793 0.0818 1.00%
2022-05-19 0 0.100 0.089 0.102 - - 0 0 - 0.081 0.072 0.082 - - 0 - 0.00%
2022-05-18 0 0.100 0.089 0.102 - - 0 0 - 0.081 0.072 0.082 - - 0 - 0.00%
2022-05-17 0 0.100 0.095 0.102 - - 14,000 1,330 0.0950 0.081 0.077 0.082 - - 17,377 0.0765 0.00%
2022-05-16 0 0.100 0.095 0.100 - - 0 0 - 0.081 0.077 0.081 - - 0 - 0.00%
2022-05-13 0 0.100 0.100 0.103 0.095 0.095 37,650 3,568 0.0948 0.081 0.081 0.083 0.077 0.077 46,731 0.0764 0.00%
2022-05-12 0 0.100 0.087 0.101 0.091 0.091 20,000 1,820 0.0910 0.081 0.070 0.081 0.073 0.073 24,824 0.0733 -1.96%
2022-05-11 0 0.102 0.092 0.102 - - 0 0 - 0.082 0.074 0.082 - - 0 - -0.97%
2022-05-10 0 0.103 0.092 0.103 - - 0 0 - 0.083 0.074 0.083 - - 0 - 0.00%
2022-05-06 0 0.103 0.091 0.105 - - 0 0 - 0.083 0.073 0.085 - - 0 - 0.00%
2022-05-05 0 0.103 0.092 0.105 - - 0 0 - 0.083 0.074 0.085 - - 0 - 0.00%
2022-05-04 0 0.103 0.092 0.105 - - 0 0 - 0.083 0.074 0.085 - - 0 - 0.00%
2022-05-03 0 0.103 0.092 0.103 0.103 0.103 220,000 22,660 0.1030 0.083 0.074 0.083 0.083 0.083 273,065 0.0830 4.04%
2022-04-29 0 0.099 0.089 0.099 0.100 0.100 100,000 10,000 0.1000 0.080 0.072 0.080 0.081 0.081 124,120 0.0806 -5.71%
2022-04-28 0 0.105 0.084 0.105 0.083 0.105 25,100 2,321 0.0925 0.085 0.068 0.085 0.067 0.085 31,154 0.0745 11.70%
2022-04-27 0 0.094 0.089 0.098 0.089 0.104 1,247,800 115,605 0.0926 0.076 0.072 0.079 0.072 0.084 1,548,775 0.0746 -6.00%
2022-04-26 0 0.100 0.092 0.100 0.095 0.100 90,000 8,570 0.0952 0.081 0.074 0.081 0.077 0.081 111,708 0.0767 -4.76%
2022-04-25 0 0.105 0.099 0.105 0.105 0.105 4,000 420 0.1050 0.085 0.080 0.085 0.085 0.085 4,965 0.0846 -0.94%
2022-04-22 0 0.106 0.100 0.106 0.099 0.108 288,000 30,072 0.1044 0.085 0.081 0.085 0.080 0.087 357,467 0.0841 7.07%
2022-04-21 0 0.099 0.103 0.115 0.090 0.095 578,000 53,208 0.0921 0.080 0.083 0.093 0.073 0.077 717,416 0.0742 -1.00%
2022-04-20 0 0.100 0.095 0.115 0.100 0.100 10,000 1,000 0.1000 0.081 0.077 0.093 0.081 0.081 12,412 0.0806 0.00%
2022-04-19 0 0.100 0.093 0.110 0.095 0.112 379,000 38,626 0.1019 0.081 0.075 0.089 0.077 0.090 470,416 0.0821 -10.71%
2022-04-14 0 0.112 0.093 0.112 0.112 0.112 86,000 9,632 0.1120 0.090 0.075 0.090 0.090 0.090 106,744 0.0902 0.00%
2022-04-13 0 0.112 0.093 0.112 - - 814 81 0.0995 0.090 0.075 0.090 - - 1,010 0.0802 0.00%
2022-04-12 0 0.112 0.101 0.113 0.105 0.105 150,465 15,794 0.1050 0.090 0.081 0.091 0.085 0.085 186,758 0.0846 -2.61%
2022-04-11 0 0.115 0.105 0.115 - - 0 0 - 0.093 0.085 0.093 - - 0 - -2.54%
2022-04-08 0 0.118 0.110 0.120 - - 0 0 - 0.095 0.089 0.097 - - 0 - 0.00%
2022-04-07 0 0.118 0.100 0.120 0.105 0.106 100,000 10,550 0.1055 0.095 0.081 0.097 0.085 0.085 124,120 0.0850 -4.07%
2022-04-06 0 0.123 0.105 0.123 - - 0 0 - 0.099 0.085 0.099 - - 0 - 0.00%
2022-04-04 0 0.123 0.105 0.123 - - 1 0 - 0.099 0.085 0.099 - - 1 - -1.60%
2022-04-01 0 0.125 0.110 0.125 - - 0 0 - 0.101 0.089 0.101 - - 0 - 0.00%
2022-03-31 0 0.125 0.110 0.125 - - 0 0 - 0.101 0.089 0.101 - - 0 - 0.00%
2022-03-30 0 0.125 0.110 0.125 - - 0 0 - 0.101 0.089 0.101 - - 0 - 0.00%
2022-03-29 0 0.125 0.115 0.125 0.112 0.125 280,154 33,123 0.1182 0.101 0.093 0.101 0.090 0.101 347,728 0.0953 13.64%
2022-03-28 0 0.110 0.100 0.110 0.100 0.110 14,200 1,447 0.1019 0.089 0.081 0.089 0.081 0.089 17,625 0.0821 4.76%
2022-03-25 0 0.105 0.090 0.110 - - 0 0 - 0.085 0.073 0.089 - - 0 - 0.00%
2022-03-24 0 0.105 0.089 0.105 0.105 0.105 20,000 2,100 0.1050 0.085 0.072 0.085 0.085 0.085 24,824 0.0846 0.96%
2022-03-23 0 0.104 0.082 0.105 0.104 0.104 34,000 3,536 0.1040 0.084 0.066 0.085 0.084 0.084 42,201 0.0838 0.00%
2022-03-22 0 0.104 0.095 0.105 - - 0 0 - 0.084 0.077 0.085 - - 0 - 2.97%
2022-03-21 0 0.101 0.080 0.105 0.101 0.101 16,000 1,616 0.1010 0.081 0.064 0.085 0.081 0.081 19,859 0.0814 1.00%
2022-03-18 0 0.100 0.085 0.101 0.095 0.095 106,000 10,070 0.0950 0.081 0.068 0.081 0.077 0.077 131,568 0.0765 5.26%
2022-03-17 0 0.095 0.090 0.095 0.095 0.095 4,000 380 0.0950 0.077 0.073 0.077 0.077 0.077 4,965 0.0765 6.74%
2022-03-16 0 0.089 0.085 0.090 0.085 0.085 24,000 2,040 0.0850 0.072 0.068 0.073 0.068 0.068 29,789 0.0685 4.71%
2022-03-15 0 0.085 0.080 0.090 0.085 0.093 506,000 45,400 0.0897 0.068 0.064 0.073 0.068 0.075 628,049 0.0723 -24.11%
2022-03-14 0 0.112 0.094 0.112 - - 1,760 168 0.0955 0.090 0.076 0.090 - - 2,185 0.0769 -0.88%
2022-03-11 0 0.113 0.109 0.113 0.101 0.113 120,000 12,544 0.1045 0.091 0.088 0.091 0.081 0.091 148,945 0.0842 3.67%
2022-03-10 0 0.109 0.105 0.114 0.103 0.109 116,000 12,160 0.1048 0.088 0.085 0.092 0.083 0.088 143,980 0.0845 -3.54%
2022-03-09 0 0.113 0.100 0.115 0.113 0.113 54,000 6,102 0.1130 0.091 0.081 0.093 0.091 0.091 67,025 0.0910 -1.74%
2022-03-08 0 0.115 0.107 0.115 0.115 0.115 2,000 230 0.1150 0.093 0.086 0.093 0.093 0.093 2,482 0.0927 0.00%
2022-03-07 0 0.115 0.107 0.115 0.110 0.115 172,000 19,132 0.1112 0.093 0.086 0.093 0.089 0.093 213,487 0.0896 -4.17%
2022-03-04 0 0.120 0.115 0.120 - - 0 0 - 0.097 0.093 0.097 - - 0 - 0.00%
2022-03-03 0 0.120 0.115 0.120 - - 0 0 - 0.097 0.093 0.097 - - 0 - 0.00%
2022-03-02 0 0.120 0.115 0.121 0.114 0.114 10,018 1,141 0.1139 0.097 0.093 0.097 0.092 0.092 12,434 0.0918 -1.64%
2022-03-01 0 0.122 0.113 0.122 - - 0 0 - 0.098 0.091 0.098 - - 0 - -0.81%
2022-02-28 0 0.123 0.114 0.123 0.113 0.123 88,000 10,162 0.1155 0.099 0.092 0.099 0.091 0.099 109,226 0.0930 -5.38%
2022-02-25 0 0.130 0.115 0.130 0.130 0.130 2,000 260 0.1300 0.105 0.093 0.105 0.105 0.105 2,482 0.1047 0.00%
2022-02-24 0 0.130 0.115 0.130 - - 0 0 - 0.105 0.093 0.105 - - 0 - 0.00%
2022-02-23 0 0.130 0.113 0.130 0.119 0.130 130,000 15,518 0.1194 0.105 0.091 0.105 0.096 0.105 161,357 0.0962 7.44%
2022-02-22 0 0.121 0.112 0.121 0.121 0.121 4,000 484 0.1210 0.097 0.090 0.097 0.097 0.097 4,965 0.0975 -0.82%
2022-02-21 0 0.122 0.110 0.122 0.112 0.123 100,000 11,496 0.1150 0.098 0.089 0.098 0.090 0.099 124,120 0.0926 -0.81%
2022-02-18 0 0.123 0.115 0.124 - - 0 0 - 0.099 0.093 0.100 - - 0 - 0.00%
2022-02-17 0 0.123 0.115 0.124 0.115 0.128 386,600 47,949 0.1240 0.099 0.093 0.100 0.093 0.103 479,850 0.0999 0.00%
2022-02-16 0 0.123 0.113 0.124 0.123 0.123 10,000 1,230 0.1230 0.099 0.091 0.100 0.099 0.099 12,412 0.0991 -0.81%
2022-02-15 0 0.124 0.113 0.124 0.119 0.124 18,000 2,152 0.1196 0.100 0.091 0.100 0.096 0.100 22,342 0.0963 5.08%
2022-02-14 0 0.118 0.113 0.119 - - 0 0 - 0.095 0.091 0.096 - - 0 - 0.00%
2022-02-11 0 0.118 0.112 0.119 0.118 0.118 10,000 1,180 0.1180 0.095 0.090 0.096 0.095 0.095 12,412 0.0951 -0.84%
2022-02-10 0 0.119 0.112 0.119 0.110 0.119 59,800 6,758 0.1130 0.096 0.090 0.096 0.089 0.096 74,224 0.0910 2.59%
2022-02-09 0 0.116 0.112 0.116 0.110 0.117 220,000 24,698 0.1123 0.093 0.090 0.093 0.089 0.094 273,065 0.0904 -6.45%
2022-02-08 0 0.124 0.124 0.125 0.118 0.124 41,000 4,906 0.1197 0.100 0.100 0.101 0.095 0.100 50,889 0.0964 2.48%
2022-02-07 0 0.121 0.121 0.122 0.110 0.110 72,000 7,944 0.1103 0.097 0.097 0.098 0.089 0.089 89,367 0.0889 -0.82%
2022-02-04 0 0.122 0.108 0.122 - - 0 0 - 0.098 0.087 0.098 - - 0 - 0.00%
2022-01-31 0 0.122 0.100 0.123 - - 0 0 - 0.098 0.081 0.099 - - 0 - 10.91%
2022-01-28 0 0.110 0.109 0.110 0.109 0.124 52,000 6,022 0.1158 0.089 0.088 0.089 0.088 0.100 64,543 0.0933 -4.35%
2022-01-27 0 0.115 0.120 0.125 0.110 0.135 788,000 91,730 0.1164 0.093 0.097 0.101 0.089 0.109 978,069 0.0938 -10.85%
2022-01-26 0 0.129 0.120 0.131 - - 0 0 - 0.104 0.097 0.106 - - 0 - 0.00%
2022-01-25 0 0.129 0.117 0.129 0.127 0.130 360,412 46,467 0.1289 0.104 0.094 0.104 0.102 0.105 447,345 0.1039 1.57%
2022-01-24 0 0.127 0.116 0.127 - - 0 0 - 0.102 0.093 0.102 - - 0 - 0.00%
2022-01-21 0 0.127 0.116 0.127 - - 0 0 - 0.102 0.093 0.102 - - 0 - -1.55%
2022-01-20 0 0.129 0.116 0.129 0.120 0.129 146,000 18,014 0.1234 0.104 0.093 0.104 0.097 0.104 181,216 0.0994 4.03%
2022-01-19 0 0.124 0.116 0.124 - - 0 0 - 0.100 0.093 0.100 - - 0 - -3.88%
2022-01-18 0 0.129 0.116 0.129 - - 0 0 - 0.104 0.093 0.104 - - 0 - -0.77%
2022-01-17 0 0.130 0.108 0.130 0.116 0.132 448,000 54,516 0.1217 0.105 0.087 0.105 0.093 0.106 556,059 0.0980 8.33%
2022-01-14 0 0.120 0.120 0.125 0.115 0.128 84,000 10,290 0.1225 0.097 0.097 0.101 0.093 0.103 104,261 0.0987 -8.40%
2022-01-13 0 0.131 0.121 0.131 - - 0 0 - 0.106 0.097 0.106 - - 0 - -0.76%
2022-01-12 0 0.132 0.121 0.132 - - 0 0 - 0.106 0.097 0.106 - - 0 - -0.75%
2022-01-11 0 0.133 0.120 0.133 0.133 0.133 30,000 3,990 0.1330 0.107 0.097 0.107 0.107 0.107 37,236 0.1072 -0.75%
2022-01-10 0 0.134 0.120 0.134 0.116 0.136 304,000 37,384 0.1230 0.108 0.097 0.108 0.093 0.110 377,326 0.0991 -1.47%
2022-01-07 0 0.136 0.121 0.136 0.124 0.136 592,000 78,132 0.1320 0.110 0.097 0.110 0.100 0.110 734,793 0.1063 9.68%
2022-01-06 0 0.124 0.107 0.124 - - 0 0 - 0.100 0.086 0.100 - - 0 - -0.80%
2022-01-05 0 0.125 0.107 0.125 - - 0 0 - 0.101 0.086 0.101 - - 0 - 0.00%
2022-01-04 0 0.125 0.106 0.126 0.105 0.105 8,250 864 0.1047 0.101 0.085 0.102 0.085 0.085 10,240 0.0844 0.00%
2022-01-03 0 0.125 0.103 0.130 0.121 0.121 2,000 242 0.1210 0.101 0.083 0.105 0.097 0.097 2,482 0.0975 5.93%
2021-12-31 0 0.118 0.105 0.121 - - 0 0 - 0.095 0.085 0.097 - - 0 - 0.00%
2021-12-30 0 0.118 0.100 0.120 - - 0 0 - 0.095 0.081 0.097 - - 0 - 0.00%
2021-12-29 0 0.118 0.104 0.121 - - 0 0 - 0.095 0.084 0.097 - - 0 - 0.00%
2021-12-28 0 0.118 - 0.121 0.110 0.118 238,000 26,200 0.1101 0.095 - 0.097 0.089 0.095 295,407 0.0887 7.27%
2021-12-24 0 0.110 0.110 0.121 - - 0 0 - 0.089 0.089 0.097 - - 0 - 0.00%
2021-12-23 0 0.110 0.110 0.121 - - 0 0 - 0.089 0.089 0.097 - - 0 - 0.00%
2021-12-22 0 0.110 0.084 0.121 - - 0 0 - 0.089 0.068 0.097 - - 0 - 0.00%
2021-12-21 0 0.110 0.084 0.121 - - 0 0 - 0.089 0.068 0.097 - - 0 - 0.00%
2021-12-20 0 0.110 0.102 0.121 0.104 0.104 100,000 10,400 0.1040 0.089 0.082 0.097 0.084 0.084 124,120 0.0838 6.80%
2021-12-17 0 0.103 0.103 0.120 0.103 0.103 22,000 2,266 0.1030 0.083 0.083 0.097 0.083 0.083 27,306 0.0830 -0.96%
2021-12-16 0 0.104 0.104 0.120 0.103 0.104 48,400 5,028 0.1039 0.084 0.084 0.097 0.083 0.084 60,074 0.0837 -5.45%
2021-12-15 0 0.110 0.107 0.120 0.107 0.108 268,000 28,904 0.1079 0.089 0.086 0.097 0.086 0.087 332,643 0.0869 -4.35%
2021-12-14 0 0.115 0.115 0.120 0.115 0.115 100,000 11,500 0.1150 0.093 0.093 0.097 0.093 0.093 124,120 0.0927 -6.50%
2021-12-13 0 0.123 0.116 0.126 0.115 0.120 103,800 12,027 0.1159 0.099 0.093 0.102 0.093 0.097 128,837 0.0934 5.13%
2021-12-10 0 0.117 0.117 0.118 0.116 0.116 291,608 33,816 0.1160 0.094 0.094 0.095 0.093 0.093 361,945 0.0934 -2.50%
2021-12-09 0 0.120 0.118 0.120 0.120 0.120 22,000 2,640 0.1200 0.097 0.095 0.097 0.097 0.097 27,306 0.0967 0.00%
2021-12-08 0 0.120 0.118 0.120 0.119 0.120 180,000 21,462 0.1192 0.097 0.095 0.097 0.096 0.097 223,417 0.0961 -2.44%
2021-12-07 0 0.123 0.119 0.123 - - 0 0 - 0.099 0.096 0.099 - - 0 - 0.00%
2021-12-06 0 0.123 0.119 0.123 0.123 0.123 200,000 24,600 0.1230 0.099 0.096 0.099 0.099 0.099 248,241 0.0991 -1.60%
2021-12-03 0 0.125 0.119 0.125 0.125 0.125 100,000 12,500 0.1250 0.101 0.096 0.101 0.101 0.101 124,120 0.1007 -3.10%
2021-12-02 0 0.129 0.118 0.129 - - 0 0 - 0.104 0.095 0.104 - - 0 - 0.00%
2021-12-01 0 0.129 0.119 0.129 0.120 0.129 6,475 796 0.1229 0.104 0.096 0.104 0.097 0.104 8,037 0.0990 0.00%
2021-11-30 0 0.129 0.115 0.129 - - 0 0 - 0.104 0.093 0.104 - - 0 - 0.00%
2021-11-29 0 0.129 0.123 0.129 0.118 0.130 12,000 1,472 0.1227 0.104 0.099 0.104 0.095 0.105 14,894 0.0988 -2.27%
2021-11-26 0 0.132 0.125 0.135 - - 0 0 - 0.106 0.101 0.109 - - 0 - 0.00%
2021-11-25 0 0.132 0.120 0.135 - - 0 0 - 0.106 0.097 0.109 - - 0 - 0.00%
2021-11-24 0 0.132 0.120 0.132 0.125 0.132 200,000 25,124 0.1256 0.106 0.097 0.106 0.101 0.106 248,241 0.1012 0.00%
2021-11-23 0 0.132 0.126 0.134 0.126 0.134 12,000 1,530 0.1275 0.106 0.102 0.108 0.102 0.108 14,894 0.1027 1.54%
2021-11-22 0 0.130 0.126 0.136 - - 0 0 - 0.105 0.102 0.110 - - 0 - 0.00%
2021-11-19 0 0.130 0.126 0.138 0.127 0.130 105,800 13,450 0.1271 0.105 0.102 0.111 0.102 0.105 131,319 0.1024 -4.41%
2021-11-18 0 0.136 0.130 0.140 - - 0 0 - 0.110 0.105 0.113 - - 0 - 0.00%
2021-11-17 0 0.136 0.130 0.138 - - 0 0 - 0.110 0.105 0.111 - - 0 - 0.00%
2021-11-16 0 0.136 0.130 0.140 - - 0 0 - 0.110 0.105 0.113 - - 0 - 0.00%
2021-11-15 0 0.136 0.127 0.140 - - 0 0 - 0.110 0.102 0.113 - - 0 - 0.00%
2021-11-12 0 0.136 0.126 0.136 - - 0 0 - 0.110 0.102 0.110 - - 0 - 0.00%
2021-11-11 0 0.136 0.128 0.136 - - 0 0 - 0.110 0.103 0.110 - - 0 - 0.00%
2021-11-10 0 0.136 0.127 0.136 0.128 0.136 144,000 19,022 0.1321 0.110 0.102 0.110 0.103 0.110 178,733 0.1064 0.00%
2021-11-09 0 0.136 0.130 0.136 0.130 0.136 190,000 25,410 0.1337 0.110 0.105 0.110 0.105 0.110 235,829 0.1077 3.82%
2021-11-08 0 0.131 0.126 0.132 0.133 0.133 144,000 19,152 0.1330 0.106 0.102 0.106 0.107 0.107 178,733 0.1072 0.00%
2021-11-05 0 0.131 0.121 0.131 0.125 0.131 135,100 17,528 0.1297 0.106 0.097 0.106 0.101 0.106 167,687 0.1045 3.15%
2021-11-04 0 0.127 0.110 0.133 - - 0 0 - 0.102 0.089 0.107 - - 0 - 0.00%
2021-11-03 0 0.127 0.127 0.129 - - 0 0 - 0.102 0.102 0.104 - - 0 - 1.60%
2021-11-02 0 0.125 0.130 0.131 0.125 0.125 84,000 10,500 0.1250 0.101 0.105 0.106 0.101 0.101 104,261 0.1007 -1.57%
2021-11-01 0 0.127 0.119 0.129 - - 0 0 - 0.102 0.096 0.104 - - 0 - -1.55%
2021-10-29 0 0.129 0.119 0.133 - - 0 0 - 0.104 0.096 0.107 - - 0 - 0.00%
2021-10-28 0 0.129 0.111 0.136 - - 0 0 - 0.104 0.089 0.110 - - 0 - 0.00%
2021-10-27 0 0.129 0.119 0.134 - - 27 3 0.1111 0.104 0.096 0.108 - - 34 0.0895 0.00%
2021-10-26 0 0.129 0.126 0.136 - - 0 0 - 0.104 0.102 0.110 - - 0 - 0.00%
2021-10-25 0 0.129 0.125 0.136 - - 0 0 - 0.104 0.101 0.110 - - 0 - 0.00%
2021-10-22 0 0.129 0.128 0.136 - - 0 0 - 0.104 0.103 0.110 - - 0 - 0.00%
2021-10-21 0 0.129 0.126 0.136 - - 0 0 - 0.104 0.102 0.110 - - 0 - 0.00%
2021-10-20 0 0.129 0.135 0.136 0.129 0.129 20,000 2,580 0.1290 0.104 0.109 0.110 0.104 0.104 24,824 0.1039 -4.44%
2021-10-19 0 0.135 0.129 0.136 - - 0 0 - 0.109 0.104 0.110 - - 0 - -0.74%
2021-10-18 0 0.136 0.129 0.138 - - 0 0 - 0.110 0.104 0.111 - - 0 - -2.16%
2021-10-15 0 0.139 0.133 0.141 - - 0 0 - 0.112 0.107 0.114 - - 0 - 0.00%
2021-10-12 0 0.139 0.128 0.147 0.139 0.139 10,000 1,390 0.1390 0.112 0.103 0.118 0.112 0.112 12,412 0.1120 2.96%
2021-10-11 0 0.135 0.135 0.147 0.133 0.133 2,000 266 0.1330 0.109 0.109 0.118 0.107 0.107 2,482 0.1072 1.50%
2021-10-08 0 0.133 0.130 0.140 0.133 0.148 1,604,000 227,770 0.1420 0.107 0.105 0.113 0.107 0.119 1,990,891 0.1144 -5.00%
2021-10-07 0 0.140 0.137 0.145 0.138 0.138 11,000 1,510 0.1373 0.113 0.110 0.117 0.111 0.111 13,653 0.1106 2.94%
2021-10-06 0 0.136 0.136 0.139 0.127 0.136 218,000 28,708 0.1317 0.110 0.110 0.112 0.102 0.110 270,583 0.1061 0.00%
2021-10-05 0 0.136 0.126 0.136 - - 0 0 - 0.110 0.102 0.110 - - 0 - 0.00%
2021-10-04 0 0.136 0.128 0.136 - - 0 0 - 0.110 0.103 0.110 - - 0 - 0.00%
2021-09-30 0 0.136 0.126 0.136 - - 0 0 - 0.110 0.102 0.110 - - 0 - 0.00%
2021-09-29 0 0.136 0.126 0.136 - - 0 0 - 0.110 0.102 0.110 - - 0 - 0.00%
2021-09-28 0 0.136 0.126 0.136 - - 0 0 - 0.110 0.102 0.110 - - 0 - 0.00%
2021-09-27 0 0.136 0.110 0.136 - - 0 0 - 0.110 0.089 0.110 - - 0 - 0.00%
2021-09-24 0 0.136 0.128 0.136 - - 0 0 - 0.110 0.103 0.110 - - 0 - 0.00%
2021-09-23 0 0.136 0.128 0.136 0.133 0.136 10,687 1,436 0.1344 0.110 0.103 0.110 0.107 0.110 13,265 0.1083 0.00%
2021-09-21 0 0.136 0.125 0.136 - - 0 0 - 0.110 0.101 0.110 - - 0 - 0.00%
2021-09-20 0 0.136 0.127 0.136 - - 0 0 - 0.110 0.102 0.110 - - 0 - 0.00%
2021-09-17 0 0.136 0.126 0.136 - - 0 0 - 0.110 0.102 0.110 - - 0 - 0.00%
2021-09-16 0 0.136 0.126 0.136 - - 0 0 - 0.110 0.102 0.110 - - 0 - 0.00%
2021-09-15 0 0.136 0.126 0.136 - - 0 0 - 0.110 0.102 0.110 - - 0 - 0.00%
2021-09-14 0 0.136 0.126 0.136 - - 0 0 - 0.110 0.102 0.110 - - 0 - 0.00%
2021-09-13 0 0.136 0.128 0.136 - - 0 0 - 0.110 0.103 0.110 - - 0 - 0.00%
2021-09-10 0 0.136 0.128 0.136 0.135 0.136 26,000 3,522 0.1355 0.110 0.103 0.110 0.109 0.110 32,271 0.1091 1.49%
2021-09-09 0 0.134 0.128 0.136 0.136 0.137 286,000 39,066 0.1366 0.108 0.103 0.110 0.110 0.110 354,984 0.1100 -1.47%
2021-09-08 0 0.136 0.130 0.137 0.130 0.137 102,000 13,274 0.1301 0.110 0.105 0.110 0.105 0.110 126,603 0.1048 2.26%
2021-09-07 0 0.133 0.128 0.134 - - 0 0 - 0.107 0.103 0.108 - - 0 - -0.75%
2021-09-06 0 0.134 0.126 0.138 0.134 0.134 100,000 13,400 0.1340 0.108 0.102 0.111 0.108 0.108 124,120 0.1080 -2.90%
2021-09-03 0 0.138 0.130 0.140 0.126 0.138 232,000 29,738 0.1282 0.111 0.105 0.113 0.102 0.111 287,959 0.1033 -3.50%
2021-09-02 0 0.143 0.135 0.145 0.135 0.145 102,000 13,790 0.1352 0.115 0.109 0.117 0.109 0.117 126,603 0.1089 2.14%
2021-09-01 0 0.140 0.136 0.150 0.136 0.136 30,000 4,080 0.1360 0.113 0.110 0.121 0.110 0.110 37,236 0.1096 0.72%
2021-08-31 0 0.139 0.134 0.155 - - 0 0 - 0.112 0.108 0.125 - - 0 - 0.00%
2021-08-30 0 0.139 0.135 0.147 0.137 0.139 421,590 58,377 0.1385 0.112 0.109 0.118 0.110 0.112 523,279 0.1116 0.00%
2021-08-27 0 0.139 0.129 0.155 - - 0 0 - 0.112 0.104 0.125 - - 0 - 0.00%
2021-08-26 0 0.139 0.133 0.155 0.139 0.140 254,000 35,356 0.1392 0.112 0.107 0.125 0.112 0.113 315,266 0.1121 -4.79%
2021-08-25 0 0.146 0.140 0.149 - - 0 0 - 0.118 0.113 0.120 - - 0 - 0.00%
2021-08-24 0 0.146 0.115 0.157 - - 0 0 - 0.118 0.093 0.126 - - 0 - 0.00%
2021-08-23 0 0.146 0.136 0.147 0.146 0.147 110,000 16,090 0.1463 0.118 0.110 0.118 0.118 0.118 136,532 0.1178 -3.31%
2021-08-20 0 0.151 0.139 0.152 0.140 0.152 112,000 15,828 0.1413 0.122 0.112 0.122 0.113 0.122 139,015 0.1139 -0.66%
2021-08-19 0 0.152 0.132 0.152 0.142 0.156 198,000 29,852 0.1508 0.122 0.106 0.122 0.114 0.126 245,758 0.1215 8.57%
2021-08-18 0 0.140 0.147 - 0.136 0.140 476,137 65,910 0.1384 0.113 0.118 - 0.110 0.113 590,983 0.1115 2.94%
2021-08-17 0 0.136 0.126 0.136 0.124 0.138 546,000 69,476 0.1272 0.110 0.102 0.110 0.100 0.111 677,697 0.1025 5.43%
2021-08-16 0 0.129 0.126 0.130 - - 0 0 - 0.104 0.102 0.105 - - 0 - -0.77%
2021-08-13 0 0.130 0.126 0.130 0.127 0.130 654,000 83,620 0.1279 0.105 0.102 0.105 0.102 0.105 811,748 0.1030 -1.52%
2021-08-12 0 0.132 0.126 0.133 0.133 0.133 28,045 3,728 0.1329 0.106 0.102 0.107 0.107 0.107 34,810 0.1071 -0.75%
2021-08-11 0 0.133 0.125 0.133 0.125 0.133 262,000 33,470 0.1277 0.107 0.101 0.107 0.101 0.107 325,195 0.1029 2.31%
2021-08-10 0 0.130 0.128 0.130 - - 0 0 - 0.105 0.103 0.105 - - 0 - -2.26%
2021-08-09 0 0.133 0.126 0.135 0.125 0.133 310,330 38,849 0.1252 0.107 0.102 0.109 0.101 0.107 385,183 0.1009 -0.75%
2021-08-06 0 0.134 0.123 0.134 - - 0 0 - 0.108 0.099 0.108 - - 0 - 0.00%
2021-08-05 0 0.134 0.123 0.134 - - 0 0 - 0.108 0.099 0.108 - - 0 - -0.74%
2021-08-04 0 0.135 0.124 0.135 - - 0 0 - 0.109 0.100 0.109 - - 0 - 0.00%
2021-08-03 0 0.135 0.123 0.135 - - 0 0 - 0.109 0.099 0.109 - - 0 - 0.00%
2021-08-02 0 0.135 0.126 0.135 - - 0 0 - 0.109 0.102 0.109 - - 0 - 0.00%
2021-07-30 0 0.135 0.124 0.135 - - 0 0 - 0.109 0.100 0.109 - - 0 - 0.00%
2021-07-29 0 0.135 0.121 0.135 0.126 0.135 186,000 23,628 0.1270 0.109 0.097 0.109 0.102 0.109 230,864 0.1023 5.47%
2021-07-28 0 0.128 0.119 0.131 - - 0 0 - 0.103 0.096 0.106 - - 0 - -1.54%
2021-07-27 0 0.130 0.125 0.130 0.120 0.130 150,000 18,304 0.1220 0.105 0.101 0.105 0.097 0.105 186,181 0.0983 -5.11%
2021-07-26 0 0.137 0.122 0.137 - - 0 0 - 0.110 0.098 0.110 - - 0 - -0.72%
2021-07-23 0 0.138 0.128 0.138 - - 0 0 - 0.111 0.103 0.111 - - 0 - 0.00%
2021-07-22 0 0.138 0.123 0.138 - - 0 0 - 0.111 0.099 0.111 - - 0 - 0.00%
2021-07-21 0 0.138 0.120 0.138 0.130 0.138 230,000 31,280 0.1360 0.111 0.097 0.111 0.105 0.111 285,477 0.1096 6.15%
2021-07-20 0 0.130 0.110 0.130 - - 0 0 - 0.105 0.089 0.105 - - 0 - 0.00%
2021-07-19 0 0.130 0.124 0.130 0.130 0.130 44,000 5,720 0.1300 0.105 0.100 0.105 0.105 0.105 54,613 0.1047 -3.70%
2021-07-16 0 0.135 0.126 0.135 0.135 0.135 2,000 270 0.1350 0.109 0.102 0.109 0.109 0.109 2,482 0.1088 -0.74%
2021-07-15 0 0.136 0.125 0.136 0.136 0.136 2,000 272 0.1360 0.110 0.101 0.110 0.110 0.110 2,482 0.1096 0.00%
2021-07-14 0 0.136 0.128 0.139 - - 400 49 0.1225 0.110 0.103 0.112 - - 496 0.0987 0.00%
2021-07-13 0 0.136 0.128 0.136 - - 0 0 - 0.110 0.103 0.110 - - 0 - -2.16%
2021-07-12 0 0.139 0.128 0.139 0.138 0.139 30,000 4,142 0.1381 0.112 0.103 0.112 0.111 0.112 37,236 0.1112 -2.11%
2021-07-09 0 0.142 0.128 0.142 0.131 0.142 204,600 27,226 0.1331 0.114 0.103 0.114 0.106 0.114 253,950 0.1072 4.41%
2021-07-08 0 0.136 0.128 0.136 - - 0 0 - 0.110 0.103 0.110 - - 0 - -1.45%
2021-07-07 0 0.138 0.128 0.138 0.131 0.138 124,000 16,274 0.1312 0.111 0.103 0.111 0.106 0.111 153,909 0.1057 5.34%
2021-07-06 0 0.131 0.128 0.131 - - 0 0 - 0.106 0.103 0.106 - - 0 - 0.00%
2021-07-05 0 0.131 0.123 0.131 0.123 0.131 66,000 8,150 0.1235 0.106 0.099 0.106 0.099 0.106 81,919 0.0995 -1.50%
2021-07-02 0 0.133 0.124 0.133 0.123 0.133 176,000 21,918 0.1245 0.107 0.100 0.107 0.099 0.107 218,452 0.1003 2.31%
2021-06-30 0 0.130 0.125 0.130 - - 0 0 - 0.105 0.101 0.105 - - 0 - 0.00%
2021-06-29 0 0.130 0.123 0.130 0.125 0.130 204,000 26,064 0.1278 0.105 0.099 0.105 0.101 0.105 253,206 0.1029 -1.52%
2021-06-28 0 0.132 0.125 0.132 - - 0 0 - 0.106 0.101 0.106 - - 0 - 0.00%
2021-06-25 0 0.132 0.125 0.132 0.127 0.132 102,000 12,964 0.1271 0.106 0.101 0.106 0.102 0.106 126,603 0.1024 -0.75%
2021-06-24 0 0.133 0.127 0.133 - - 0 0 - 0.107 0.102 0.107 - - 0 - 0.00%
2021-06-23 0 0.133 0.126 0.133 0.118 0.133 417,282 53,987 0.1294 0.107 0.102 0.107 0.095 0.107 517,932 0.1042 3.10%
2021-06-22 0 0.129 0.120 0.129 0.125 0.129 124,000 15,664 0.1263 0.104 0.097 0.104 0.101 0.104 153,909 0.1018 -0.77%
2021-06-21 0 0.130 0.120 0.130 0.123 0.132 222,000 27,464 0.1237 0.105 0.097 0.105 0.099 0.106 275,547 0.0997 -2.26%
2021-06-18 0 0.133 0.120 0.133 - - 0 0 - 0.107 0.097 0.107 - - 0 - 0.00%
2021-06-17 0 0.133 0.123 0.133 0.134 0.134 120,000 16,080 0.1340 0.107 0.099 0.107 0.108 0.108 148,945 0.1080 -1.48%
2021-06-16 0 0.135 0.126 0.135 0.128 0.135 298,800 38,588 0.1291 0.109 0.102 0.109 0.103 0.109 370,872 0.1040 3.85%
2021-06-15 0 0.130 0.136 0.138 0.130 0.137 66,000 8,874 0.1345 0.105 0.110 0.111 0.105 0.110 81,919 0.1083 -5.80%
2021-06-11 0 0.138 0.133 0.138 0.137 0.138 54,000 7,402 0.1371 0.111 0.107 0.111 0.110 0.111 67,025 0.1104 -0.72%
2021-06-10 0 0.139 0.133 0.140 0.134 0.143 102,000 13,686 0.1342 0.112 0.107 0.113 0.108 0.115 126,603 0.1081 -0.71%
2021-06-09 0 0.140 0.132 0.140 0.137 0.140 72,000 9,878 0.1372 0.113 0.106 0.113 0.110 0.113 89,367 0.1105 0.00%
2021-06-08 0 0.140 0.133 0.140 0.134 0.145 220,000 31,230 0.1420 0.113 0.107 0.113 0.108 0.117 273,065 0.1144 -2.78%
2021-06-07 0 0.144 0.135 0.144 0.144 0.144 2,000 288 0.1440 0.116 0.109 0.116 0.116 0.116 2,482 0.1160 2.86%
2021-06-04 0 0.140 0.137 0.140 0.140 0.142 318,000 44,920 0.1413 0.113 0.110 0.113 0.113 0.114 394,703 0.1138 2.94%
2021-06-03 0 0.136 0.134 0.136 0.134 0.142 364,000 49,060 0.1348 0.110 0.108 0.110 0.108 0.114 451,798 0.1086 -2.86%
2021-06-02 0 0.140 0.136 0.140 0.132 0.145 3,378,800 467,188 0.1383 0.113 0.110 0.113 0.106 0.117 4,193,781 0.1114 -13.58%
2021-06-01 0 0.162 0.145 0.162 0.152 0.162 280,000 42,580 0.1521 0.131 0.117 0.131 0.122 0.131 347,537 0.1225 0.62%
2021-05-31 0 0.161 - 0.161 0.158 0.161 22,000 3,482 0.1583 0.130 - 0.130 0.127 0.130 27,306 0.1275 -0.62%
2021-05-28 0 0.162 0.158 0.162 0.161 0.163 80,000 12,980 0.1623 0.131 0.127 0.131 0.130 0.131 99,296 0.1307 -2.99%
2021-05-27 0 0.167 0.156 0.167 - - 0 0 - 0.135 0.126 0.135 - - 0 - 0.00%
2021-05-26 0 0.167 0.160 0.167 0.160 0.167 12,000 1,934 0.1612 0.135 0.129 0.135 0.129 0.135 14,894 0.1298 0.00%
2021-05-25 0 0.167 0.160 0.167 - - 0 0 - 0.135 0.129 0.135 - - 0 - 0.00%
2021-05-24 0 0.167 0.153 0.167 0.165 0.167 90,000 14,858 0.1651 0.135 0.123 0.135 0.133 0.135 111,708 0.1330 0.60%
2021-05-21 0 0.166 0.160 0.167 0.168 0.168 6,000 1,000 0.1667 0.134 0.129 0.135 0.135 0.135 7,447 0.1343 -1.19%
2021-05-20 0 0.168 0.158 0.168 0.158 0.168 418,000 67,224 0.1608 0.135 0.127 0.135 0.127 0.135 518,823 0.1296 7.69%
2021-05-18 0 0.156 0.156 0.167 0.156 0.165 484,000 76,336 0.1577 0.126 0.126 0.135 0.126 0.133 600,743 0.1271 -7.14%
2021-05-17 0 0.168 0.158 0.168 0.160 0.170 196,000 31,484 0.1606 0.135 0.127 0.135 0.129 0.137 243,276 0.1294 -1.18%
2021-05-14 0 0.170 0.160 0.170 0.156 0.170 75,000 12,296 0.1639 0.137 0.129 0.137 0.126 0.137 93,090 0.1321 0.00%
2021-05-13 0 0.170 0.152 0.170 0.166 0.170 312,000 52,660 0.1688 0.137 0.122 0.137 0.134 0.137 387,256 0.1360 0.00%
2021-05-12 0 0.170 0.178 0.179 0.160 0.170 276,000 45,094 0.1634 0.137 0.143 0.144 0.129 0.137 342,572 0.1316 0.00%
2021-05-11 0 0.170 0.159 0.170 0.159 0.187 1,744,000 287,360 0.1648 0.137 0.128 0.137 0.128 0.151 2,164,660 0.1328 -8.11%
2021-05-10 0 0.185 0.182 0.184 0.182 0.193 1,702,000 317,264 0.1864 0.149 0.147 0.148 0.147 0.155 2,112,529 0.1502 -4.15%
2021-05-07 0 0.193 0.190 0.193 0.168 0.200 5,553,200 1,046,994 0.1885 0.155 0.153 0.155 0.135 0.161 6,892,655 0.1519 20.63%
2021-05-06 0 0.160 0.160 0.168 0.141 0.160 2,720,000 411,776 0.1514 0.129 0.129 0.135 0.114 0.129 3,376,075 0.1220 12.68%
2021-05-05 0 0.142 0.138 0.143 0.139 0.144 352,005 49,318 0.1401 0.114 0.111 0.115 0.112 0.116 436,910 0.1129 2.90%
2021-05-04 0 0.138 0.132 0.138 0.132 0.141 666,000 89,402 0.1342 0.111 0.106 0.111 0.106 0.114 826,642 0.1082 -2.13%
2021-05-03 0 0.141 0.137 0.141 0.137 0.143 188,000 25,882 0.1377 0.114 0.110 0.114 0.110 0.115 233,346 0.1109 0.00%
2021-04-30 0 0.141 0.139 0.141 0.138 0.142 114,000 15,856 0.1391 0.114 0.112 0.114 0.111 0.114 141,497 0.1121 0.00%
2021-04-29 0 0.141 0.140 0.141 0.137 0.142 703,600 98,414 0.1399 0.114 0.113 0.114 0.110 0.114 873,311 0.1127 1.44%
2021-04-28 0 0.139 0.135 0.139 0.137 0.139 1,156,000 158,640 0.1372 0.112 0.109 0.112 0.110 0.112 1,434,832 0.1106 6.92%
2021-04-27 0 0.130 0.136 0.138 0.130 0.138 208,000 27,448 0.1320 0.105 0.110 0.111 0.105 0.111 258,170 0.1063 -5.11%
2021-04-26 0 0.137 0.125 0.137 0.135 0.138 152,000 20,806 0.1369 0.110 0.101 0.110 0.109 0.111 188,663 0.1103 1.48%
2021-04-23 0 0.135 0.122 0.135 - - 0 0 - 0.109 0.098 0.109 - - 0 - 0.00%
2021-04-22 0 0.135 0.125 0.135 0.130 0.130 68,000 8,850 0.1301 0.109 0.101 0.109 0.105 0.105 84,402 0.1049 2.27%
2021-04-21 0 0.132 0.122 0.132 0.126 0.133 176,000 22,340 0.1269 0.106 0.098 0.106 0.102 0.107 218,452 0.1023 -2.22%
2021-04-20 0 0.135 0.127 0.135 0.127 0.135 140,000 18,262 0.1304 0.109 0.102 0.109 0.102 0.109 173,769 0.1051 0.00%
2021-04-19 0 0.135 0.126 0.135 0.128 0.135 336,000 43,042 0.1281 0.109 0.102 0.109 0.103 0.109 417,045 0.1032 3.05%
2021-04-16 0 0.131 0.121 0.131 0.124 0.130 192,000 24,074 0.1254 0.106 0.097 0.106 0.100 0.105 238,311 0.1010 4.80%
2021-04-15 0 0.125 0.121 0.135 0.123 0.126 2,026,000 250,674 0.1237 0.101 0.097 0.109 0.099 0.102 2,514,680 0.0997 2.46%
2021-04-14 0 0.122 0.122 0.129 0.122 0.129 220,000 27,688 0.1259 0.098 0.098 0.104 0.098 0.104 273,065 0.1014 -5.43%
2021-04-13 0 0.129 0.122 0.130 0.125 0.129 402,000 50,258 0.1250 0.104 0.098 0.105 0.101 0.104 498,964 0.1007 0.00%
2021-04-12 0 0.129 0.123 0.129 0.121 0.134 762,000 94,126 0.1235 0.104 0.099 0.104 0.097 0.108 945,798 0.0995 4.03%
2021-04-09 0 0.124 0.120 0.125 0.121 0.125 126,000 15,350 0.1218 0.100 0.097 0.101 0.097 0.101 156,392 0.0982 2.48%
2021-04-08 0 0.121 0.120 0.135 0.121 0.121 36,000 4,356 0.1210 0.097 0.097 0.109 0.097 0.097 44,683 0.0975 0.00%
2021-04-07 0 0.121 0.120 0.135 - - 0 0 - 0.097 0.097 0.109 - - 0 - 0.00%
2021-04-01 0 0.121 0.119 0.135 0.118 0.121 36,000 4,332 0.1203 0.097 0.096 0.109 0.095 0.097 44,683 0.0969 0.00%
2021-03-31 0 0.121 0.119 0.135 0.121 0.121 200,000 24,200 0.1210 0.097 0.096 0.109 0.097 0.097 248,241 0.0975 -0.82%
2021-03-30 0 0.122 0.120 0.122 0.122 0.125 214,000 26,228 0.1226 0.098 0.097 0.098 0.098 0.101 265,618 0.0987 -1.61%
2021-03-29 0 0.124 0.121 0.138 0.123 0.124 590,000 72,770 0.1233 0.100 0.097 0.111 0.099 0.100 732,310 0.0994 -0.80%
2021-03-26 0 0.125 0.121 0.140 - - 0 0 - 0.101 0.097 0.113 - - 0 - 0.00%
2021-03-25 0 0.125 0.123 0.140 0.125 0.127 296,000 37,400 0.1264 0.101 0.099 0.113 0.101 0.102 367,396 0.1018 -7.41%
2021-03-24 0 0.135 0.130 0.135 0.135 0.136 416,000 56,220 0.1351 0.109 0.105 0.109 0.109 0.110 516,341 0.1089 -1.46%
2021-03-23 0 0.137 0.137 0.150 0.137 0.137 108,400 14,848 0.1370 0.110 0.110 0.121 0.110 0.110 134,547 0.1104 -8.67%
2021-03-22 0 0.150 0.135 0.153 0.150 0.153 311,600 46,754 0.1500 0.121 0.109 0.123 0.121 0.123 386,759 0.1209 -1.96%
2021-03-19 0 0.153 0.135 0.160 - - 0 0 - 0.123 0.109 0.129 - - 0 - 0.00%
2021-03-18 0 0.153 0.135 0.153 0.153 0.153 10,000 1,530 0.1530 0.123 0.109 0.123 0.123 0.123 12,412 0.1233 0.00%
2021-03-17 0 0.153 0.135 0.153 0.155 0.155 40,000 6,180 0.1545 0.123 0.109 0.123 0.125 0.125 49,648 0.1245 2.00%
2021-03-16 0 0.150 0.136 0.150 0.136 0.150 604,000 84,454 0.1398 0.121 0.110 0.121 0.110 0.121 749,687 0.1127 6.38%
2021-03-15 0 0.141 0.141 0.143 0.130 0.144 664,000 93,038 0.1401 0.114 0.114 0.115 0.105 0.116 824,160 0.1129 12.80%
2021-03-12 0 0.125 0.119 0.139 0.125 0.125 4,200 492 0.1171 0.101 0.096 0.112 0.101 0.101 5,213 0.0944 -3.85%
2021-03-11 0 0.130 0.119 0.140 0.119 0.130 4,619 566 0.1225 0.105 0.096 0.113 0.096 0.105 5,733 0.0987 -4.41%
2021-03-10 0 0.136 0.118 0.136 0.118 0.136 80,000 9,664 0.1208 0.110 0.095 0.110 0.095 0.110 99,296 0.0973 13.33%
2021-03-09 0 0.120 0.118 0.120 0.120 0.120 60,000 7,200 0.1200 0.097 0.095 0.097 0.097 0.097 74,472 0.0967 0.00%
2021-03-08 0 0.120 0.120 0.140 0.120 0.126 105,000 12,877 0.1226 0.097 0.097 0.113 0.097 0.102 130,326 0.0988 -7.69%
2021-03-05 0 0.130 0.126 0.140 0.126 0.130 108,800 13,924 0.1280 0.105 0.102 0.113 0.102 0.105 135,043 0.1031 -3.70%
2021-03-04 0 0.135 0.134 0.147 0.135 0.147 92,000 13,014 0.1415 0.109 0.108 0.118 0.109 0.118 114,191 0.1140 0.75%
2021-03-03 0 0.134 0.125 0.148 0.119 0.138 445,000 58,346 0.1311 0.108 0.101 0.119 0.096 0.111 552,336 0.1056 -2.90%
2021-03-02 0 0.138 0.132 0.145 0.132 0.139 344,000 47,160 0.1371 0.111 0.106 0.117 0.106 0.112 426,974 0.1105 -6.12%
2021-03-01 0 0.147 0.138 0.150 0.136 0.150 194,200 27,000 0.1390 0.118 0.111 0.121 0.110 0.121 241,042 0.1120 -2.65%
2021-02-26 0 0.151 0.135 0.151 0.131 0.151 784,000 116,178 0.1482 0.122 0.109 0.122 0.106 0.122 973,104 0.1194 0.00%
2021-02-25 0 0.151 0.133 0.157 - - 0 0 - 0.122 0.107 0.126 - - 0 - -1.31%
2021-02-24 0 0.153 0.145 0.155 0.135 0.156 613,400 91,414 0.1490 0.123 0.117 0.125 0.109 0.126 761,355 0.1201 -1.29%
2021-02-23 0 0.155 0.155 0.160 0.142 0.164 606,000 96,034 0.1585 0.125 0.125 0.129 0.114 0.132 752,170 0.1277 -6.06%
2021-02-22 0 0.165 0.160 0.165 0.157 0.180 1,916,000 324,130 0.1692 0.133 0.129 0.133 0.126 0.145 2,378,147 0.1363 7.14%
2021-02-19 0 0.154 0.135 0.171 0.120 0.173 5,215,800 791,724 0.1518 0.124 0.109 0.138 0.097 0.139 6,473,873 0.1223 40.00%
2021-02-18 0 0.110 0.108 0.110 0.108 0.115 362,000 39,978 0.1104 0.089 0.087 0.089 0.087 0.093 449,316 0.0890 7.84%
2021-02-17 0 0.102 0.095 0.102 0.094 0.102 714,400 72,412 0.1014 0.082 0.077 0.082 0.076 0.082 886,716 0.0817 0.00%
2021-02-16 0 0.102 0.091 0.105 0.092 0.105 68,000 6,452 0.0949 0.082 0.073 0.085 0.074 0.085 84,402 0.0764 10.87%
2021-02-11 0 0.092 0.091 0.105 0.091 0.092 106,000 9,648 0.0910 0.074 0.073 0.085 0.073 0.074 131,568 0.0733 0.00%
2021-02-10 0 0.092 0.092 0.100 0.092 0.104 797,000 77,211 0.0969 0.074 0.074 0.081 0.074 0.084 989,240 0.0781 -2.13%
2021-02-09 0 0.094 0.094 0.095 0.081 0.095 1,228,000 111,270 0.0906 0.076 0.076 0.077 0.065 0.077 1,524,199 0.0730 16.05%
2021-02-08 0 0.081 0.079 0.084 0.078 0.082 778,000 62,450 0.0803 0.065 0.064 0.068 0.063 0.066 965,657 0.0647 2.53%
2021-02-05 0 0.079 0.079 0.082 0.079 0.084 640,000 51,160 0.0799 0.064 0.064 0.066 0.064 0.068 794,371 0.0644 -5.95%
2021-02-04 0 0.084 0.080 0.084 0.081 0.086 115,400 9,357 0.0811 0.068 0.064 0.068 0.065 0.069 143,235 0.0653 3.70%
2021-02-03 0 0.081 0.080 0.087 0.080 0.087 99,000 8,331 0.0842 0.065 0.064 0.070 0.064 0.070 122,879 0.0678 -5.81%
2021-02-02 0 0.086 0.080 0.090 - - 0 0 - 0.069 0.064 0.073 - - 0 - 0.00%
2021-02-01 0 0.086 0.086 0.092 0.079 0.086 118,000 9,920 0.0841 0.069 0.069 0.074 0.064 0.069 146,462 0.0677 1.18%
2021-01-29 0 0.085 0.078 0.087 0.083 0.086 29,000 2,407 0.0830 0.068 0.063 0.070 0.067 0.069 35,995 0.0669 2.41%
2021-01-28 0 0.083 0.081 0.090 - - 0 0 - 0.067 0.065 0.073 - - 0 - 0.00%
2021-01-27 0 0.083 0.081 0.088 - - 0 0 - 0.067 0.065 0.071 - - 0 - 0.00%
2021-01-26 0 0.083 0.081 0.096 0.081 0.084 158,000 12,816 0.0811 0.067 0.065 0.077 0.065 0.068 196,110 0.0654 -1.19%
2021-01-25 0 0.084 0.083 0.098 0.084 0.088 256,400 21,643 0.0844 0.068 0.067 0.079 0.068 0.071 318,245 0.0680 -4.55%
2021-01-22 0 0.088 0.086 0.091 0.081 0.097 469,000 41,693 0.0889 0.071 0.069 0.073 0.065 0.078 582,125 0.0716 11.39%
2021-01-21 0 0.079 0.079 0.084 0.079 0.084 268,600 21,999 0.0819 0.064 0.064 0.068 0.064 0.068 333,387 0.0660 -2.47%
2021-01-20 0 0.081 0.081 0.085 0.081 0.085 229,000 19,099 0.0834 0.065 0.065 0.068 0.065 0.068 284,236 0.0672 -4.71%
2021-01-19 0 0.085 0.084 0.085 0.084 0.096 647,000 55,384 0.0856 0.068 0.068 0.068 0.068 0.077 803,059 0.0690 -6.59%
2021-01-18 0 0.091 0.087 0.091 0.086 0.092 808,000 72,342 0.0895 0.073 0.070 0.073 0.069 0.074 1,002,893 0.0721 10.98%
2021-01-15 0 0.082 0.082 0.092 0.080 0.095 1,736,000 145,640 0.0839 0.066 0.066 0.074 0.064 0.077 2,154,730 0.0676 2.50%
2021-01-14 0 0.080 0.077 0.082 0.077 0.080 244,220 19,250 0.0788 0.064 0.062 0.066 0.062 0.064 303,127 0.0635 0.00%
2021-01-13 0 0.080 0.079 0.081 0.076 0.082 1,043,817 84,798 0.0812 0.064 0.064 0.065 0.061 0.066 1,295,590 0.0655 -1.23%
2021-01-12 0 0.081 0.076 0.081 0.078 0.081 506,000 39,474 0.0780 0.065 0.061 0.065 0.063 0.065 628,049 0.0629 3.85%
2021-01-11 0 0.078 0.078 0.081 0.078 0.082 1,160,000 93,828 0.0809 0.063 0.063 0.065 0.063 0.066 1,439,797 0.0652 -8.24%
2021-01-08 0 0.085 0.082 0.085 0.084 0.085 642,000 54,552 0.0850 0.068 0.066 0.068 0.068 0.068 796,853 0.0685 0.00%
2021-01-07 0 0.085 0.085 0.099 0.085 0.085 16,000 1,360 0.0850 0.068 0.068 0.080 0.068 0.068 19,859 0.0685 -2.30%
2021-01-06 0 0.087 0.085 0.087 0.085 0.087 76,200 6,512 0.0855 0.070 0.068 0.070 0.068 0.070 94,580 0.0689 -1.14%
2021-01-05 0 0.088 0.085 0.088 - - 0 0 - 0.071 0.068 0.071 - - 0 - 0.00%
2021-01-04 0 0.088 0.081 0.090 0.084 0.088 628,880 53,221 0.0846 0.071 0.065 0.073 0.068 0.071 780,568 0.0682 4.76%
2020-12-31 0 0.084 0.081 0.085 0.084 0.085 200,000 16,816 0.0841 0.068 0.065 0.068 0.068 0.068 248,241 0.0677 -1.18%
2020-12-30 0 0.085 0.080 0.085 - - 0 0 - 0.068 0.064 0.068 - - 0 - -1.16%
2020-12-29 0 0.086 0.078 0.086 0.081 0.086 9,000 740 0.0822 0.069 0.063 0.069 0.065 0.069 11,171 0.0662 2.38%
2020-12-28 0 0.084 0.081 0.086 - - 0 0 - 0.068 0.065 0.069 - - 0 - 0.00%
2020-12-24 0 0.084 0.081 0.086 0.084 0.084 60,000 5,040 0.0840 0.068 0.065 0.069 0.068 0.068 74,472 0.0677 0.00%
2020-12-23 0 0.084 0.083 0.088 0.082 0.088 358,000 29,674 0.0829 0.068 0.067 0.071 0.066 0.071 444,351 0.0668 -9.68%
2020-12-22 0 0.093 0.084 0.093 0.084 0.093 1,234,000 105,246 0.0853 0.075 0.068 0.075 0.068 0.075 1,531,646 0.0687 5.68%
2020-12-21 0 0.088 0.085 0.088 0.088 0.088 444,000 39,072 0.0880 0.071 0.068 0.071 0.071 0.071 551,095 0.0709 0.00%
2020-12-18 0 0.088 0.088 0.089 0.088 0.099 4,630,000 421,320 0.0910 0.071 0.071 0.072 0.071 0.080 5,746,775 0.0733 -5.38%
2020-12-17 0 0.093 0.093 0.095 0.090 0.096 1,068,000 96,734 0.0906 0.075 0.075 0.077 0.073 0.077 1,325,606 0.0730 -6.06%
2020-12-16 0 0.099 0.096 0.099 0.093 0.099 1,204,000 117,154 0.0973 0.080 0.077 0.080 0.075 0.080 1,494,410 0.0784 1.02%
2020-12-15 0 0.098 0.085 0.099 - - 0 0 - 0.079 0.068 0.080 - - 0 - 0.00%
2020-12-14 0 0.098 0.086 0.098 - - 0 0 - 0.079 0.069 0.079 - - 0 - -1.01%
2020-12-11 0 0.099 0.086 0.099 0.099 0.099 782,000 77,418 0.0990 0.080 0.069 0.080 0.080 0.080 970,622 0.0798 1.02%
2020-12-10 0 0.098 0.098 0.099 0.098 0.099 232,000 22,796 0.0983 0.079 0.079 0.080 0.079 0.080 287,959 0.0792 -1.01%
2020-12-09 0 0.099 0.088 0.099 0.099 0.099 220,000 21,780 0.0990 0.080 0.071 0.080 0.080 0.080 273,065 0.0798 0.00%
2020-12-08 0 0.099 0.095 0.099 0.091 0.103 1,170,000 112,198 0.0959 0.080 0.077 0.080 0.073 0.083 1,452,209 0.0773 -3.88%
2020-12-07 0 0.103 0.093 0.103 - - 0 0 - 0.083 0.075 0.083 - - 0 - 0.00%
2020-12-04 0 0.103 0.098 0.103 - - 0 0 - 0.083 0.079 0.083 - - 0 - 0.00%
2020-12-03 0 0.103 0.098 0.103 0.103 0.111 510,000 52,610 0.1032 0.083 0.079 0.083 0.083 0.089 633,014 0.0831 0.00%
2020-12-02 0 0.103 0.099 0.112 0.100 0.112 3,402,000 351,498 0.1033 0.083 0.080 0.090 0.081 0.090 4,222,577 0.0832 -8.85%
2020-12-01 0 0.113 0.100 0.120 0.110 0.113 295,400 33,325 0.1128 0.091 0.081 0.097 0.089 0.091 366,652 0.0909 2.73%
2020-11-30 0 0.110 0.104 0.110 0.103 0.111 594,000 61,896 0.1042 0.089 0.084 0.089 0.083 0.089 737,275 0.0840 7.84%
2020-11-27 0 0.102 0.102 0.104 0.100 0.102 168,000 16,916 0.1007 0.082 0.082 0.084 0.081 0.082 208,522 0.0811 5.15%
2020-11-26 0 0.097 0.097 0.102 0.097 0.106 670,000 68,500 0.1022 0.078 0.078 0.082 0.078 0.085 831,607 0.0824 -6.73%
2020-11-25 0 0.104 0.096 0.099 0.103 0.108 502,000 51,716 0.1030 0.084 0.077 0.080 0.083 0.087 623,084 0.0830 -5.45%
2020-11-24 0 0.110 0.108 0.111 - - 0 0 - 0.089 0.087 0.089 - - 0 - -4.35%
2020-11-23 0 0.115 0.104 0.115 - - 0 0 - 0.093 0.084 0.093 - - 0 - 0.00%
2020-11-20 0 0.115 0.106 0.115 0.115 0.115 216,000 24,840 0.1150 0.093 0.085 0.093 0.093 0.093 268,100 0.0927 -1.71%
2020-11-19 0 0.117 0.107 0.118 0.117 0.117 34,000 3,978 0.1170 0.094 0.086 0.095 0.094 0.094 42,201 0.0943 0.00%
2020-11-18 0 0.117 0.110 0.119 0.111 0.117 96,000 11,124 0.1159 0.094 0.089 0.096 0.089 0.094 119,156 0.0934 5.41%
2020-11-17 0 0.111 0.111 0.120 0.109 0.111 142,475 15,739 0.1105 0.089 0.089 0.097 0.088 0.089 176,841 0.0890 -7.50%
2020-11-16 0 0.120 0.111 0.120 0.120 0.120 20,687 2,472 0.1195 0.097 0.089 0.097 0.097 0.097 25,677 0.0963 0.00%
2020-11-13 0 0.120 0.110 0.120 0.110 0.120 62,200 7,416 0.1192 0.097 0.089 0.097 0.089 0.097 77,203 0.0961 0.00%
2020-11-12 0 0.120 0.111 0.120 0.120 0.120 16,000 1,920 0.1200 0.097 0.089 0.097 0.097 0.097 19,859 0.0967 -0.83%
2020-11-11 0 0.121 0.109 0.121 - - 0 0 - 0.097 0.088 0.097 - - 0 - 0.00%
2020-11-10 0 0.121 0.108 0.122 0.103 0.121 158,000 17,534 0.1110 0.097 0.087 0.098 0.083 0.097 196,110 0.0894 0.83%
2020-11-09 0 0.120 0.120 0.122 0.103 0.103 2,000 206 0.1030 0.097 0.097 0.098 0.083 0.083 2,482 0.0830 0.00%
2020-11-06 0 0.120 0.106 0.121 0.105 0.120 34,000 4,050 0.1191 0.097 0.085 0.097 0.085 0.097 42,201 0.0960 0.00%
2020-11-05 0 0.120 0.103 0.122 - - 0 0 - 0.097 0.083 0.098 - - 0 - 0.00%
2020-11-04 0 0.120 0.102 0.122 0.120 0.120 2,000 240 0.1200 0.097 0.082 0.098 0.097 0.097 2,482 0.0967 12.15%
2020-11-03 0 0.107 0.107 0.120 0.106 0.121 38,400 4,158 0.1083 0.086 0.086 0.097 0.085 0.097 47,662 0.0872 -11.57%
2020-11-02 0 0.121 0.106 0.122 - - 0 0 - 0.097 0.085 0.098 - - 0 - 0.00%
2020-10-30 0 0.121 0.105 0.121 - - 0 0 - 0.097 0.085 0.097 - - 0 - 0.00%
2020-10-29 0 0.121 0.104 0.121 - - 0 0 - 0.097 0.084 0.097 - - 0 - 0.00%
2020-10-28 0 0.121 0.105 0.122 - - 0 0 - 0.097 0.085 0.098 - - 0 - 0.00%
2020-10-27 0 0.121 0.104 0.122 - - 0 0 - 0.097 0.084 0.098 - - 0 - 0.00%
2020-10-23 0 0.121 0.115 0.122 0.121 0.121 88,000 10,648 0.1210 0.097 0.093 0.098 0.097 0.097 109,226 0.0975 0.00%
2020-10-22 0 0.121 0.104 0.122 0.105 0.122 26,000 2,957 0.1137 0.097 0.084 0.098 0.085 0.098 32,271 0.0916 1.68%
2020-10-21 0 0.119 0.119 0.121 0.119 0.122 586,000 70,052 0.1195 0.096 0.096 0.097 0.096 0.098 727,346 0.0963 0.00%
2020-10-20 0 0.119 0.108 0.119 0.117 0.119 308,000 36,536 0.1186 0.096 0.087 0.096 0.094 0.096 382,291 0.0956 15.53%
2020-10-19 0 0.103 0.103 0.119 0.103 0.103 10,000 1,030 0.1030 0.083 0.083 0.096 0.083 0.083 12,412 0.0830 -0.96%
2020-10-16 0 0.104 0.104 0.120 0.103 0.104 76,137 7,871 0.1034 0.084 0.084 0.097 0.083 0.084 94,502 0.0833 5.05%
2020-10-15 0 0.099 0.095 0.100 0.099 0.100 262,000 26,196 0.1000 0.080 0.077 0.081 0.080 0.081 325,195 0.0806 -1.00%
2020-10-14 0 0.100 0.100 0.105 0.100 0.101 571,000 57,151 0.1001 0.081 0.081 0.085 0.081 0.081 708,728 0.0806 0.00%
2020-10-12 0 0.100 0.098 0.100 0.099 0.104 522,000 51,798 0.0992 0.081 0.079 0.081 0.080 0.084 647,909 0.0799 1.01%
2020-10-09 0 0.099 0.098 0.100 0.099 0.100 82,000 8,258 0.1007 0.080 0.079 0.081 0.080 0.081 101,779 0.0811 -1.00%
2020-10-08 0 0.100 0.090 0.100 0.100 0.103 214,000 21,406 0.1000 0.081 0.073 0.081 0.081 0.083 265,618 0.0806 0.00%
2020-10-07 0 0.100 0.091 0.100 - - 0 0 - 0.081 0.073 0.081 - - 0 - 0.00%
2020-10-06 0 0.100 0.091 0.100 0.100 0.100 244,000 24,400 0.1000 0.081 0.073 0.081 0.081 0.081 302,854 0.0806 0.00%
2020-10-05 0 0.100 0.095 0.100 0.098 0.100 598,000 59,484 0.0995 0.081 0.077 0.081 0.079 0.081 742,240 0.0801 2.04%
2020-09-30 0 0.098 0.093 0.099 0.098 0.115 2,412,600 247,153 0.1024 0.079 0.075 0.080 0.079 0.093 2,994,529 0.0825 -18.33%
2020-09-29 0 0.120 0.099 0.120 0.120 0.122 30,000 3,608 0.1203 0.097 0.080 0.097 0.097 0.098 37,236 0.0969 -5.51%
2020-09-28 0 0.127 0.122 0.127 0.127 0.127 10,000 1,270 0.1270 0.102 0.098 0.102 0.102 0.102 12,412 0.1023 -1.55%
2020-09-25 0 0.129 0.122 0.129 0.122 0.129 26,000 3,200 0.1231 0.104 0.098 0.104 0.098 0.104 32,271 0.0992 0.78%
2020-09-24 0 0.128 0.122 0.129 0.125 0.128 458,000 58,106 0.1269 0.103 0.098 0.104 0.101 0.103 568,472 0.1022 1.59%
2020-09-23 0 0.126 0.118 0.129 0.126 0.133 348,000 45,586 0.1310 0.102 0.095 0.104 0.102 0.107 431,939 0.1055 -16.56%
2020-09-22 0 0.151 0.129 0.151 - - 880 105 0.1193 0.122 0.104 0.122 - - 1,092 0.0961 -0.66%
2020-09-21 0 0.152 0.125 0.152 - - 0 0 - 0.122 0.101 0.122 - - 0 - 0.00%
2020-09-18 0 0.152 0.142 0.152 0.151 0.152 140,000 21,144 0.1510 0.122 0.114 0.122 0.122 0.122 173,769 0.1217 0.00%
2020-09-17 0 0.152 0.120 0.157 0.156 0.156 38,000 5,928 0.1560 0.122 0.097 0.126 0.126 0.126 47,166 0.1257 0.00%
2020-09-16 0 0.152 0.147 0.152 - - 0 0 - 0.122 0.118 0.122 - - 0 - 0.00%
2020-09-15 0 0.152 0.149 0.154 0.147 0.153 874,000 131,050 0.1499 0.122 0.120 0.124 0.118 0.123 1,084,812 0.1208 -9.52%
2020-09-14 0 0.168 0.151 0.168 - - 0 0 - 0.135 0.122 0.135 - - 0 - 0.00%
2020-09-11 0 0.168 0.151 0.170 - - 0 0 - 0.135 0.122 0.137 - - 0 - 0.00%
2020-09-10 0 0.168 0.151 0.168 0.168 0.168 126,000 21,168 0.1680 0.135 0.122 0.135 0.135 0.135 156,392 0.1354 3.70%
2020-09-09 0 0.162 0.151 0.162 - - 0 0 - 0.131 0.122 0.131 - - 0 - 0.00%
2020-09-08 0 0.162 0.155 0.162 0.162 0.162 14,000 2,198 0.1570 0.131 0.125 0.131 0.131 0.131 17,377 0.1265 0.00%
2020-09-07 0 0.162 0.152 0.162 0.162 0.162 102,000 16,524 0.1620 0.131 0.122 0.131 0.131 0.131 126,603 0.1305 0.00%
2020-09-04 0 0.162 0.155 0.162 - - 0 0 - 0.131 0.125 0.131 - - 0 - 0.00%
2020-09-03 0 0.162 0.152 0.162 0.161 0.164 234,000 37,848 0.1617 0.131 0.122 0.131 0.130 0.132 290,442 0.1303 -0.61%
2020-09-02 0 0.163 0.160 0.168 0.163 0.168 368,825 60,652 0.1644 0.131 0.129 0.135 0.131 0.135 457,787 0.1325 -3.55%
2020-09-01 0 0.169 0.160 0.169 0.169 0.170 268,000 45,370 0.1693 0.136 0.129 0.136 0.136 0.137 332,643 0.1364 -0.59%
2020-08-31 0 0.170 0.151 0.170 - - 0 0 - 0.137 0.122 0.137 - - 0 - 0.00%
2020-08-28 0 0.170 0.166 0.170 0.170 0.170 124,000 21,080 0.1700 0.137 0.134 0.137 0.137 0.137 153,909 0.1370 -0.58%
2020-08-27 0 0.171 0.165 0.172 0.166 0.171 772,000 131,242 0.1700 0.138 0.133 0.139 0.134 0.138 958,210 0.1370 -2.29%
2020-08-26 0 0.175 0.165 0.181 0.167 0.175 346,600 60,618 0.1749 0.141 0.133 0.146 0.135 0.141 430,201 0.1409 -0.57%
2020-08-25 0 0.176 0.151 0.180 0.168 0.181 1,190,163 209,639 0.1761 0.142 0.122 0.145 0.135 0.146 1,477,235 0.1419 3.53%
2020-08-24 0 0.170 0.156 0.165 0.165 0.174 167,200 28,250 0.1690 0.137 0.126 0.133 0.133 0.140 207,529 0.1361 1.19%
2020-08-21 0 0.168 0.165 0.168 0.165 0.176 2,442,000 412,098 0.1688 0.135 0.133 0.135 0.133 0.142 3,031,021 0.1360 -4.55%
2020-08-20 0 0.176 0.175 0.182 0.176 0.182 68,000 11,980 0.1762 0.142 0.141 0.147 0.142 0.147 84,402 0.1419 0.00%
2020-08-19 0 0.176 0.176 0.183 - - 0 0 - 0.142 0.142 0.147 - - 0 - 0.00%
2020-08-18 0 0.176 0.175 0.179 0.175 0.181 456,000 80,518 0.1766 0.142 0.141 0.144 0.141 0.146 565,989 0.1423 -1.68%
2020-08-17 0 0.179 0.178 0.188 0.179 0.186 1,030,000 191,566 0.1860 0.144 0.143 0.151 0.144 0.150 1,278,440 0.1498 -3.24%
2020-08-14 0 0.185 0.178 0.187 - - 0 0 - 0.149 0.143 0.151 - - 0 - 0.00%
2020-08-13 0 0.185 0.177 0.187 0.185 0.185 32,000 5,920 0.1850 0.149 0.143 0.151 0.149 0.149 39,719 0.1490 0.00%
2020-08-12 0 0.185 0.180 0.188 - - 0 0 - 0.149 0.145 0.151 - - 0 - 0.00%
2020-08-11 0 0.185 0.176 0.185 - - 0 0 - 0.149 0.142 0.149 - - 0 - 0.00%
2020-08-10 0 0.185 0.176 0.188 - - 0 0 - 0.149 0.142 0.151 - - 0 - -0.54%
2020-08-07 0 0.186 0.178 0.186 - - 0 0 - 0.150 0.143 0.150 - - 0 - 0.00%
2020-08-06 0 0.186 0.178 0.186 - - 0 0 - 0.150 0.143 0.150 - - 0 - 0.00%
2020-08-05 0 0.186 0.178 0.187 - - 0 0 - 0.150 0.143 0.151 - - 0 - 0.00%
2020-08-04 0 0.186 0.179 0.189 0.175 0.187 86,000 15,346 0.1784 0.150 0.144 0.152 0.141 0.151 106,744 0.1438 2.76%
2020-08-03 0 0.181 0.181 0.184 0.181 0.195 140,874 26,097 0.1853 0.146 0.146 0.148 0.146 0.157 174,853 0.1493 -5.73%
2020-07-31 0 0.192 0.182 0.192 0.192 0.192 10,000 1,920 0.1920 0.155 0.147 0.155 0.155 0.155 12,412 0.1547 0.52%
2020-07-30 0 0.191 0.182 0.195 - - 0 0 - 0.154 0.147 0.157 - - 0 - 0.00%
2020-07-29 0 0.191 0.182 0.196 0.181 0.191 54,000 9,962 0.1845 0.154 0.147 0.158 0.146 0.154 67,025 0.1486 4.95%
2020-07-28 0 0.182 0.181 0.191 0.182 0.184 50,000 9,028 0.1806 0.147 0.146 0.154 0.147 0.148 62,060 0.1455 -5.21%
2020-07-27 0 0.192 0.183 0.195 - - 0 0 - 0.155 0.147 0.157 - - 0 - 0.00%
2020-07-24 0 0.192 0.183 0.192 - - 0 0 - 0.155 0.147 0.155 - - 0 - -0.52%
2020-07-23 0 0.193 0.184 0.193 - - 0 0 - 0.155 0.148 0.155 - - 0 - -1.03%
2020-07-22 0 0.195 0.184 0.195 0.180 0.195 62,600 12,099 0.1933 0.157 0.148 0.157 0.145 0.157 77,699 0.1557 0.00%
2020-07-21 0 0.195 0.182 0.195 - - 0 0 - 0.157 0.147 0.157 - - 0 - 0.00%
2020-07-20 0 0.195 0.180 0.196 0.193 0.195 160,000 31,182 0.1949 0.157 0.145 0.158 0.155 0.157 198,593 0.1570 0.00%
2020-07-17 0 0.195 0.180 0.195 0.188 0.195 5,650 1,046 0.1851 0.157 0.145 0.157 0.151 0.157 7,013 0.1492 -0.51%
2020-07-16 0 0.196 0.181 0.196 - - 0 0 - 0.158 0.146 0.158 - - 0 - -1.01%
2020-07-15 0 0.198 0.183 0.198 0.196 0.198 6,000 1,184 0.1973 0.160 0.147 0.160 0.158 0.160 7,447 0.1590 3.12%
2020-07-14 0 0.192 0.181 0.198 0.183 0.192 199,995 37,329 0.1866 0.155 0.146 0.160 0.147 0.155 248,235 0.1504 1.05%
2020-07-13 0 0.190 0.187 0.196 0.190 0.190 108,000 20,520 0.1900 0.153 0.151 0.158 0.153 0.153 134,050 0.1531 1.60%
2020-07-10 0 0.187 0.181 0.195 - - 0 0 - 0.151 0.146 0.157 - - 0 - 0.00%
2020-07-09 0 0.187 0.182 0.195 0.174 0.195 229,000 42,957 0.1876 0.151 0.147 0.157 0.140 0.157 284,236 0.1511 -0.53%
2020-07-08 0 0.188 0.188 0.196 0.187 0.187 3,600 666 0.1850 0.151 0.151 0.158 0.151 0.151 4,468 0.1490 -1.57%
2020-07-07 0 0.191 0.185 0.196 0.181 0.191 5,200 961 0.1848 0.154 0.149 0.158 0.146 0.154 6,454 0.1489 0.53%
2020-07-06 0 0.190 0.181 0.196 0.190 0.190 120,000 22,800 0.1900 0.153 0.146 0.158 0.153 0.153 148,945 0.1531 6.74%
2020-07-03 0 0.178 0.178 0.188 0.173 0.195 810,000 146,742 0.1812 0.143 0.143 0.151 0.139 0.157 1,005,375 0.1460 -8.72%
2020-07-02 0 0.195 0.180 0.195 - - 0 0 - 0.157 0.145 0.157 - - 0 - -0.51%
2020-06-30 0 0.196 0.180 0.200 0.192 0.196 48,000 9,400 0.1958 0.158 0.145 0.161 0.155 0.158 59,578 0.1578 1.03%
2020-06-29 0 0.194 0.178 0.200 0.172 0.200 162,000 29,340 0.1811 0.156 0.143 0.161 0.139 0.161 201,075 0.1459 -3.00%
2020-06-26 0 0.200 0.179 0.200 0.200 0.200 1,000,000 200,000 0.2000 0.161 0.144 0.161 0.161 0.161 1,241,204 0.1611 0.00%
2020-06-24 0 0.200 0.185 0.200 0.176 0.200 106,200 20,674 0.1947 0.161 0.149 0.161 0.142 0.161 131,816 0.1568 1.01%
2020-06-23 0 0.198 0.173 0.199 0.183 0.198 30,000 5,910 0.1970 0.160 0.139 0.160 0.147 0.160 37,236 0.1587 9.39%
2020-06-22 0 0.181 0.181 0.200 0.180 0.180 8,800 1,579 0.1794 0.146 0.146 0.161 0.145 0.145 10,923 0.1446 -2.69%
2020-06-19 0 0.186 0.173 0.200 - - 0 0 - 0.150 0.139 0.161 - - 0 - 0.00%
2020-06-18 0 0.186 0.173 0.198 - - 0 0 - 0.150 0.139 0.160 - - 0 - 0.00%
2020-06-17 0 0.186 0.150 0.186 - - 0 0 - 0.150 0.121 0.150 - - 0 - 0.00%
2020-06-16 0 0.186 0.148 0.199 0.186 0.187 119,200 22,213 0.1864 0.150 0.119 0.160 0.150 0.151 147,952 0.1501 -2.11%
2020-06-15 0 0.190 0.186 0.195 - - 0 0 - 0.153 0.150 0.157 - - 0 - 0.00%
2020-06-12 0 0.190 0.186 0.195 - - 0 0 - 0.153 0.150 0.157 - - 0 - 0.00%
2020-06-11 0 0.190 0.190 0.198 0.187 0.187 2,200 410 0.1864 0.153 0.153 0.160 0.151 0.151 2,731 0.1501 -5.00%
2020-06-10 0 0.200 0.200 0.205 - - 0 0 - 0.161 0.161 0.165 - - 0 - 2.56%
2020-06-09 0 0.195 0.180 0.198 0.184 0.195 172,000 32,640 0.1898 0.157 0.145 0.160 0.148 0.157 213,487 0.1529 5.41%
2020-06-08 0 0.185 0.172 0.185 - - 0 0 - 0.149 0.139 0.149 - - 0 - -3.65%
2020-06-05 0 0.192 0.171 0.193 0.170 0.192 118,000 20,232 0.1715 0.155 0.138 0.155 0.137 0.155 146,462 0.1381 9.71%
2020-06-04 0 0.175 0.175 0.190 - - 0 0 - 0.141 0.141 0.153 - - 0 - 0.00%
2020-06-03 0 0.175 0.175 0.195 0.175 0.179 22,000 3,858 0.1754 0.141 0.141 0.157 0.141 0.144 27,306 0.1413 -10.26%
2020-06-02 0 0.195 0.170 0.195 - - 0 0 - 0.157 0.137 0.157 - - 0 - 0.00%
2020-06-01 0 0.195 0.167 0.197 - - 0 0 - 0.157 0.135 0.159 - - 0 - 0.00%
2020-05-29 0 0.195 0.165 0.197 0.195 0.195 32,000 6,240 0.1950 0.157 0.133 0.159 0.157 0.157 39,719 0.1571 0.00%
2020-05-28 0 0.195 0.195 0.197 0.195 0.195 106,000 20,670 0.1950 0.157 0.157 0.159 0.157 0.157 131,568 0.1571 -1.52%
2020-05-27 0 0.198 0.171 0.198 - - 0 0 - 0.160 0.138 0.160 - - 0 - 0.00%
2020-05-26 0 0.198 0.178 0.198 - - 0 0 - 0.160 0.143 0.160 - - 0 - 0.00%
2020-05-25 0 0.198 0.180 0.200 0.195 0.195 94,000 18,330 0.1950 0.160 0.145 0.161 0.157 0.157 116,673 0.1571 1.54%
2020-05-22 0 0.195 0.180 0.195 0.195 0.195 304,000 59,280 0.1950 0.157 0.145 0.157 0.157 0.157 377,326 0.1571 0.00%
2020-05-21 0 0.195 0.184 0.200 - - 0 0 - 0.157 0.148 0.161 - - 0 - 0.00%
2020-05-20 0 0.195 0.186 0.200 - - 0 0 - 0.157 0.150 0.161 - - 0 - 0.00%
2020-05-19 0 0.195 0.185 0.195 0.192 0.200 10,000 1,952 0.1952 0.157 0.149 0.157 0.155 0.161 12,412 0.1573 -1.52%
2020-05-18 0 0.198 0.198 0.200 0.197 0.198 67,000 13,251 0.1978 0.160 0.160 0.161 0.159 0.160 83,161 0.1593 0.00%
2020-05-15 0 0.198 0.198 0.200 0.198 0.198 257,000 50,886 0.1980 0.160 0.160 0.161 0.160 0.160 318,989 0.1595 0.00%
2020-05-14 0 0.198 0.185 0.200 - - 0 0 - 0.160 0.149 0.161 - - 0 - 0.00%
2020-05-13 0 0.198 0.182 0.198 0.192 0.200 54,600 10,841 0.1986 0.160 0.147 0.160 0.155 0.161 67,770 0.1600 -0.50%
2020-05-12 0 0.199 0.196 0.199 0.178 0.199 268,000 52,218 0.1948 0.160 0.158 0.160 0.143 0.160 332,643 0.1570 -0.50%
2020-05-11 0 0.200 0.198 0.200 0.198 0.200 164,000 32,480 0.1980 0.161 0.160 0.161 0.160 0.161 203,557 0.1596 1.01%
2020-05-08 0 0.198 0.184 0.198 - - 0 0 - 0.160 0.148 0.160 - - 0 - 0.00%
2020-05-07 0 0.198 0.180 0.198 0.198 0.200 1,764,000 349,280 0.1980 0.160 0.145 0.160 0.160 0.161 2,189,484 0.1595 0.00%
2020-05-06 0 0.198 0.166 0.198 - - 137 21 0.1533 0.160 0.134 0.160 - - 170 0.1235 -1.00%
2020-05-05 0 0.200 0.170 0.200 0.194 0.200 24,000 4,668 0.1945 0.161 0.137 0.161 0.156 0.161 29,789 0.1567 0.50%
2020-05-04 0 0.199 0.168 0.199 0.199 0.199 110,000 21,890 0.1990 0.160 0.135 0.160 0.160 0.160 136,532 0.1603 0.00%
2020-04-29 0 0.199 0.191 0.199 0.190 0.199 104,000 19,802 0.1904 0.160 0.154 0.160 0.153 0.160 129,085 0.1534 5.85%
2020-04-28 0 0.188 0.180 0.188 0.188 0.188 2,000 376 0.1880 0.151 0.145 0.151 0.151 0.151 2,482 0.1515 1.08%
2020-04-27 0 0.186 0.185 0.186 0.186 0.186 302,000 55,880 0.1850 0.150 0.149 0.150 0.150 0.150 374,844 0.1491 0.54%
2020-04-24 0 0.185 0.171 0.187 - - 0 0 - 0.149 0.138 0.151 - - 0 - 0.00%
2020-04-23 0 0.185 0.166 0.187 0.185 0.185 2,000 370 0.1850 0.149 0.134 0.151 0.149 0.149 2,482 0.1490 0.00%
2020-04-22 0 0.185 0.178 0.185 0.174 0.185 116,000 20,398 0.1758 0.149 0.143 0.149 0.140 0.149 143,980 0.1417 5.11%
2020-04-21 0 0.176 0.160 0.176 0.161 0.176 10,000 1,670 0.1670 0.142 0.129 0.142 0.130 0.142 12,412 0.1345 -0.56%
2020-04-20 0 0.177 0.165 0.178 0.166 0.177 476,000 81,112 0.1704 0.143 0.133 0.143 0.134 0.143 590,813 0.1373 -5.85%
2020-04-17 0 0.188 0.170 0.188 - - 0 0 - 0.151 0.137 0.151 - - 0 - 0.00%
2020-04-16 0 0.188 0.175 0.188 - - 0 0 - 0.151 0.141 0.151 - - 0 - -1.05%
2020-04-15 0 0.190 0.172 0.190 0.181 0.190 18,440 3,350 0.1817 0.153 0.139 0.153 0.146 0.153 22,888 0.1464 0.00%
2020-04-14 0 0.190 0.185 0.190 0.190 0.190 16,000 3,040 0.1900 0.153 0.149 0.153 0.153 0.153 19,859 0.1531 3.83%
2020-04-09 0 0.183 0.183 0.195 0.183 0.195 23,320 4,343 0.1862 0.147 0.147 0.157 0.147 0.157 28,945 0.1500 -1.08%
2020-04-08 0 0.185 0.194 0.195 0.185 0.195 1,426,000 263,870 0.1850 0.149 0.156 0.157 0.149 0.157 1,769,957 0.1491 -7.50%
2020-04-07 0 0.200 0.185 0.200 0.200 0.200 2,000 400 0.2000 0.161 0.149 0.161 0.161 0.161 2,482 0.1611 5.26%
2020-04-06 0 0.190 0.185 0.190 0.185 0.195 50,000 9,480 0.1896 0.153 0.149 0.153 0.149 0.157 62,060 0.1528 -3.06%
2020-04-03 0 0.196 0.100 0.196 0.195 0.200 110,000 21,572 0.1961 0.158 0.081 0.158 0.157 0.161 136,532 0.1580 0.00%
2020-04-02 0 0.196 0.161 0.200 0.196 0.196 2,000 392 0.1960 0.158 0.130 0.161 0.158 0.158 2,482 0.1579 -2.00%
2020-04-01 0 0.200 0.185 0.200 0.185 0.200 38,000 7,136 0.1878 0.161 0.149 0.161 0.149 0.161 47,166 0.1513 -4.31%
2020-03-31 0 0.209 0.186 0.210 0.209 0.209 4,000 836 0.2090 0.168 0.150 0.169 0.168 0.168 4,965 0.1684 4.50%
2020-03-30 0 0.200 0.152 0.200 0.200 0.200 96,000 19,200 0.2000 0.161 0.122 0.161 0.161 0.161 119,156 0.1611 -4.76%
2020-03-27 0 0.210 0.195 0.210 0.201 0.210 62,000 12,630 0.2037 0.169 0.157 0.169 0.162 0.169 76,955 0.1641 2.94%
2020-03-26 0 0.204 0.167 0.204 0.204 0.205 22,000 4,490 0.2041 0.164 0.135 0.164 0.164 0.165 27,306 0.1644 2.51%
2020-03-25 0 0.199 0.159 0.200 - - 330 47 0.1424 0.160 0.128 0.161 - - 410 0.1147 0.00%
2020-03-24 0 0.199 0.181 0.199 0.192 0.220 2,198,000 429,660 0.1955 0.160 0.146 0.160 0.155 0.177 2,728,167 0.1575 -9.55%
2020-03-23 0 0.220 0.160 0.220 0.200 0.220 22,000 4,440 0.2018 0.177 0.129 0.177 0.161 0.177 27,306 0.1626 0.00%
2020-03-20 0 0.220 0.200 0.220 0.213 0.230 1,054,000 231,936 0.2201 0.177 0.161 0.177 0.172 0.185 1,308,229 0.1773 0.00%
2020-03-19 0 0.220 0.205 0.220 0.208 0.220 923,200 195,878 0.2122 0.177 0.165 0.177 0.168 0.177 1,145,880 0.1709 0.00%
2020-03-18 0 0.220 0.230 0.240 0.200 0.220 306,000 65,356 0.2136 0.177 0.185 0.193 0.161 0.177 379,808 0.1721 4.76%
2020-03-17 0 0.210 0.210 0.225 0.210 0.239 1,906,000 426,270 0.2236 0.169 0.169 0.181 0.169 0.193 2,365,735 0.1802 -5.83%
2020-03-16 0 0.223 0.220 0.223 0.218 0.240 1,921,000 441,378 0.2298 0.180 0.177 0.180 0.176 0.193 2,384,353 0.1851 11.50%
2020-03-13 0 0.200 0.179 0.200 0.200 0.200 50,000 10,000 0.2000 0.161 0.144 0.161 0.161 0.161 62,060 0.1611 -4.76%
2020-03-12 0 0.210 0.144 0.210 - - 0 0 - 0.169 0.116 0.169 - - 0 - -4.55%
2020-03-11 0 0.220 0.201 0.221 0.200 0.200 2,962 577 0.1948 0.177 0.162 0.178 0.161 0.161 3,676 0.1569 -0.45%
2020-03-10 0 0.221 0.191 0.224 0.218 0.221 52,000 11,342 0.2181 0.178 0.154 0.180 0.176 0.178 64,543 0.1757 0.91%
2020-03-09 0 0.219 0.210 0.220 0.195 0.219 1,122,000 218,838 0.1950 0.176 0.169 0.177 0.157 0.176 1,392,631 0.1571 1.86%
2020-03-06 0 0.215 0.181 0.219 - - 0 0 - 0.173 0.146 0.176 - - 0 - 0.00%
2020-03-05 0 0.215 0.162 0.218 - - 0 0 - 0.173 0.131 0.176 - - 0 - 0.00%
2020-03-04 0 0.215 0.159 0.215 - - 0 0 - 0.173 0.128 0.173 - - 0 - 0.00%
2020-03-03 0 0.215 0.183 0.215 - - 0 0 - 0.173 0.147 0.173 - - 0 - 0.00%
2020-03-02 0 0.215 - 0.219 0.214 0.215 24,000 5,140 0.2142 0.173 - 0.176 0.172 0.173 29,789 0.1725 7.50%
2020-02-28 0 0.200 0.168 0.214 0.190 0.200 110,000 21,980 0.1998 0.161 0.135 0.172 0.153 0.161 136,532 0.1610 0.00%
2020-02-27 0 0.200 0.185 0.210 0.200 0.200 54,800 10,943 0.1997 0.161 0.149 0.169 0.161 0.161 68,018 0.1609 0.00%
2020-02-26 0 0.200 0.200 0.209 - - 0 0 - 0.161 0.161 0.168 - - 0 - 0.00%
2020-02-25 0 0.200 0.196 0.210 0.195 0.200 150,000 29,722 0.1981 0.161 0.158 0.169 0.157 0.161 186,181 0.1596 2.56%
2020-02-24 0 0.195 0.194 0.195 0.194 0.205 226,000 44,274 0.1959 0.157 0.156 0.157 0.156 0.165 280,512 0.1578 -2.50%
2020-02-21 0 0.200 0.200 0.209 0.198 0.209 150,000 29,894 0.1993 0.161 0.161 0.168 0.160 0.168 186,181 0.1606 -4.76%
2020-02-20 0 0.210 0.204 0.210 - - 0 0 - 0.169 0.164 0.169 - - 0 - -4.55%
2020-02-19 0 0.220 0.208 0.225 0.201 0.216 282,000 60,072 0.2130 0.177 0.168 0.181 0.162 0.174 350,020 0.1716 4.76%
2020-02-18 0 0.210 0.201 0.210 0.201 0.210 10,000 2,034 0.2034 0.169 0.162 0.169 0.162 0.169 12,412 0.1639 -0.47%
2020-02-17 0 0.211 0.202 0.211 0.202 0.217 10,000 2,128 0.2128 0.170 0.163 0.170 0.163 0.175 12,412 0.1714 -1.86%
2020-02-14 0 0.215 0.203 0.215 0.204 0.215 4,000 838 0.2095 0.173 0.164 0.173 0.164 0.173 4,965 0.1688 -0.92%
2020-02-13 0 0.217 0.202 0.210 0.199 0.219 2,920,400 601,259 0.2059 0.175 0.163 0.169 0.160 0.176 3,624,813 0.1659 -7.66%
2020-02-12 0 0.235 0.206 0.240 0.230 0.260 118,000 28,672 0.2430 0.189 0.166 0.193 0.185 0.209 146,462 0.1958 10.33%
2020-02-11 0 0.213 0.180 0.218 - - 0 0 - 0.172 0.145 0.176 - - 0 - 0.00%
2020-02-10 0 0.213 0.190 0.222 0.207 0.213 58,000 12,042 0.2076 0.172 0.153 0.179 0.167 0.172 71,990 0.1673 0.00%
2020-02-07 0 0.213 0.177 0.213 - - 0 0 - 0.172 0.143 0.172 - - 0 - -0.47%
2020-02-06 0 0.214 0.191 0.214 0.204 0.214 82,000 17,280 0.2107 0.172 0.154 0.172 0.164 0.172 101,779 0.1698 2.39%
2020-02-05 0 0.209 0.186 0.209 0.210 0.210 10,000 2,100 0.2100 0.168 0.150 0.168 0.169 0.169 12,412 0.1692 0.00%
2020-02-04 0 0.209 0.186 0.210 0.209 0.209 6,000 1,254 0.2090 0.168 0.150 0.169 0.168 0.168 7,447 0.1684 0.48%
2020-02-03 0 0.208 0.183 0.209 0.208 0.208 11,000 2,255 0.2050 0.168 0.147 0.168 0.168 0.168 13,653 0.1652 -0.48%
2020-01-31 0 0.209 0.201 0.208 0.201 0.220 681,000 138,460 0.2033 0.168 0.162 0.168 0.162 0.177 845,260 0.1638 -1.88%
2020-01-30 0 0.213 0.202 0.223 0.203 0.215 134,000 27,524 0.2054 0.172 0.163 0.180 0.164 0.173 166,321 0.1655 -8.58%
2020-01-29 0 0.233 0.202 0.233 0.220 0.250 122,000 28,700 0.2352 0.188 0.163 0.188 0.177 0.201 151,427 0.1895 -10.38%
2020-01-24 0 0.260 0.240 0.265 0.229 0.260 24,000 5,558 0.2316 0.209 0.193 0.214 0.184 0.209 29,789 0.1866 5.69%
2020-01-23 0 0.246 0.232 0.250 0.246 0.246 82,000 20,172 0.2460 0.198 0.187 0.201 0.198 0.198 101,779 0.1982 -1.60%
2020-01-22 0 0.250 0.250 0.285 0.245 0.285 192,000 50,710 0.2641 0.201 0.201 0.230 0.197 0.230 238,311 0.2128 -9.09%
2020-01-21 0 0.275 0.250 0.275 - - 660 157 0.2379 0.222 0.201 0.222 - - 819 0.1917 0.00%
2020-01-20 0 0.275 0.242 0.275 - - 0 0 - 0.222 0.195 0.222 - - 0 - 0.00%
2020-01-17 0 0.275 0.239 0.275 0.241 0.300 34,000 9,332 0.2745 0.222 0.193 0.222 0.194 0.242 42,201 0.2211 1.85%
2020-01-16 0 0.270 0.236 0.550 0.249 0.360 92,000 23,732 0.2580 0.218 0.190 0.443 0.201 0.290 114,191 0.2078 8.00%
2020-01-15 0 0.250 0.236 0.255 - - 0 0 - 0.201 0.190 0.205 - - 0 - 0.00%
2020-01-14 0 0.250 0.236 0.260 0.242 0.242 12,000 2,904 0.2420 0.201 0.190 0.209 0.195 0.195 14,894 0.1950 5.93%
2020-01-13 0 0.236 0.236 0.250 0.235 0.238 92,000 21,746 0.2364 0.190 0.190 0.201 0.189 0.192 114,191 0.1904 0.43%
2020-01-10 0 0.235 0.230 0.235 0.235 0.250 106,887 25,718 0.2406 0.189 0.185 0.189 0.189 0.201 132,669 0.1939 -6.00%
2020-01-09 0 0.250 0.250 0.255 0.236 0.260 166,800 41,580 0.2493 0.201 0.201 0.205 0.190 0.209 207,033 0.2008 -7.41%
2020-01-08 0 0.270 0.231 0.270 0.270 0.270 2,220 588 0.2649 0.218 0.186 0.218 0.218 0.218 2,755 0.2134 3.85%
2020-01-07 0 0.260 0.229 0.260 0.260 0.260 59,200 15,384 0.2599 0.209 0.184 0.209 0.209 0.209 73,479 0.2094 0.00%
2020-01-06 0 0.260 0.223 0.260 - - 275 61 0.2218 0.209 0.180 0.209 - - 341 0.1787 -3.70%
2020-01-03 0 0.270 0.231 0.270 0.225 0.270 264,000 61,174 0.2317 0.218 0.186 0.218 0.181 0.218 327,678 0.1867 1.89%
2020-01-02 0 0.265 0.260 0.265 0.255 0.265 68,200 17,968 0.2635 0.214 0.209 0.214 0.205 0.214 84,650 0.2123 1.92%
2019-12-31 0 0.260 0.237 0.265 0.221 0.221 3,100 678 0.2187 0.209 0.191 0.214 0.178 0.178 3,848 0.1762 0.00%
2019-12-30 0 0.260 0.240 0.265 0.260 0.260 14,000 3,640 0.2600 0.209 0.193 0.214 0.209 0.209 17,377 0.2095 -1.89%
2019-12-27 0 0.265 0.250 0.265 0.240 0.265 224,000 56,284 0.2513 0.214 0.201 0.214 0.193 0.214 278,030 0.2024 -1.85%
2019-12-24 0 0.270 0.220 0.270 0.265 0.270 72,000 19,090 0.2651 0.218 0.177 0.218 0.214 0.218 89,367 0.2136 3.85%
2019-12-23 0 0.260 0.236 0.260 - - 0 0 - 0.209 0.190 0.209 - - 0 - 0.00%
2019-12-20 0 0.260 0.241 0.260 0.255 0.260 100,000 25,750 0.2575 0.209 0.194 0.209 0.205 0.209 124,120 0.2075 0.00%
2019-12-19 0 0.260 0.230 0.260 0.255 0.260 32,000 8,170 0.2553 0.209 0.185 0.209 0.205 0.209 39,719 0.2057 4.00%
2019-12-18 0 0.250 0.230 0.250 0.249 0.255 152,200 38,343 0.2519 0.201 0.185 0.201 0.201 0.205 188,911 0.2030 0.81%
2019-12-17 0 0.248 0.221 0.250 0.240 0.260 258,000 63,988 0.2480 0.200 0.178 0.201 0.193 0.209 320,231 0.1998 3.33%
2019-12-16 0 0.240 0.205 0.240 0.201 0.240 4,000 882 0.2205 0.193 0.165 0.193 0.162 0.193 4,965 0.1777 2.56%
2019-12-13 0 0.234 0.215 0.240 0.220 0.234 286,000 62,948 0.2201 0.189 0.173 0.193 0.177 0.189 354,984 0.1773 1.74%
2019-12-12 0 0.230 0.230 0.240 0.230 0.232 2,206,000 508,592 0.2305 0.185 0.185 0.193 0.185 0.187 2,738,096 0.1857 -2.54%
2019-12-11 0 0.236 0.220 0.236 0.224 0.245 7,006,001 1,674,962 0.2391 0.190 0.177 0.190 0.180 0.197 8,695,878 0.1926 -5.60%
2019-12-10 0 0.250 0.260 0.365 0.231 0.250 268,000 66,154 0.2468 0.201 0.209 0.294 0.186 0.201 332,643 0.1989 8.70%
2019-12-09 0 0.230 0.224 0.230 0.220 0.231 2,097,200 470,868 0.2245 0.185 0.180 0.185 0.177 0.186 2,603,053 0.1809 -8.00%
2019-12-06 0 0.250 0.237 0.250 0.211 0.245 3,156,000 670,606 0.2125 0.201 0.191 0.201 0.170 0.197 3,917,240 0.1712 17.92%
2019-12-05 0 0.212 0.210 0.212 0.210 0.212 2,504,000 527,848 0.2108 0.171 0.169 0.171 0.169 0.171 3,107,975 0.1698 0.00%
2019-12-04 0 0.212 0.206 0.212 0.208 0.212 4,625,000 969,641 0.2097 0.171 0.166 0.171 0.168 0.171 5,740,569 0.1689 0.95%
2019-12-03 0 0.210 0.204 0.211 0.200 0.211 4,010,000 837,800 0.2089 0.169 0.164 0.170 0.161 0.170 4,977,229 0.1683 -0.94%
2019-12-02 0 0.212 0.202 0.212 0.202 0.212 1,824,000 384,018 0.2105 0.171 0.163 0.171 0.163 0.171 2,263,956 0.1696 1.44%
2019-11-29 0 0.209 0.209 0.210 0.195 0.205 4,256,000 867,312 0.2038 0.168 0.168 0.169 0.157 0.165 5,282,565 0.1642 1.95%
2019-11-28 0 0.205 0.200 0.205 0.204 0.220 802,000 164,040 0.2045 0.165 0.161 0.165 0.164 0.177 995,446 0.1648 0.00%
2019-11-27 0 0.205 0.200 0.205 0.195 0.206 2,166,000 439,628 0.2030 0.165 0.161 0.165 0.157 0.166 2,688,448 0.1635 4.59%
2019-11-26 0 0.196 0.196 0.198 0.180 0.195 428,200 82,470 0.1926 0.158 0.158 0.160 0.145 0.157 531,484 0.1552 1.55%
2019-11-25 0 0.193 0.193 0.200 0.192 0.195 322,000 62,084 0.1928 0.155 0.155 0.161 0.155 0.157 399,668 0.1553 -3.50%
2019-11-22 0 0.200 0.179 0.200 0.176 0.200 18,800 3,502 0.1863 0.161 0.144 0.161 0.142 0.161 23,335 0.1501 3.09%
2019-11-21 0 0.194 0.194 0.200 0.194 0.194 66,000 12,804 0.1940 0.156 0.156 0.161 0.156 0.156 81,919 0.1563 -2.02%
2019-11-20 0 0.198 0.183 0.200 - - 0 0 - 0.160 0.147 0.161 - - 0 - 0.00%
2019-11-19 0 0.198 0.176 0.200 - - 0 0 - 0.160 0.142 0.161 - - 0 - 0.00%
2019-11-18 0 0.198 0.181 0.200 - - 0 0 - 0.160 0.146 0.161 - - 0 - 0.00%
2019-11-15 0 0.198 0.181 0.198 - - 0 0 - 0.160 0.146 0.160 - - 0 - 0.00%
2019-11-14 0 0.198 0.177 0.200 - - 0 0 - 0.160 0.143 0.161 - - 0 - 0.00%
2019-11-13 0 0.198 0.181 0.200 - - 0 0 - 0.160 0.146 0.161 - - 0 - 0.00%
2019-11-12 0 0.198 0.190 0.199 0.184 0.198 376,000 70,188 0.1867 0.160 0.153 0.160 0.148 0.160 466,693 0.1504 2.59%
2019-11-11 0 0.193 0.176 0.203 - - 0 0 - 0.155 0.142 0.164 - - 0 - 0.00%
2019-11-08 0 0.193 0.193 0.203 0.189 0.192 158,000 29,944 0.1895 0.155 0.155 0.164 0.152 0.155 196,110 0.1527 -4.46%
2019-11-07 0 0.202 0.195 0.250 0.202 0.202 300,000 60,600 0.2020 0.163 0.157 0.201 0.163 0.163 372,361 0.1627 1.00%
2019-11-06 0 0.200 0.188 0.202 - - 0 0 - 0.161 0.151 0.163 - - 0 - 0.00%
2019-11-05 0 0.200 0.200 0.202 0.195 0.200 144,000 28,570 0.1984 0.161 0.161 0.163 0.157 0.161 178,733 0.1598 3.63%
2019-11-04 0 0.193 0.185 0.200 0.182 0.200 38,000 6,988 0.1839 0.155 0.149 0.161 0.147 0.161 47,166 0.1482 0.00%
2019-11-01 0 0.193 0.188 0.195 0.188 0.189 188,000 35,346 0.1880 0.155 0.151 0.157 0.151 0.152 233,346 0.1515 1.58%
2019-10-31 0 0.190 0.185 0.199 0.180 0.198 337,750 64,428 0.1908 0.153 0.149 0.160 0.145 0.160 419,217 0.1537 -3.55%
2019-10-30 0 0.197 0.180 0.198 0.173 0.199 44,000 8,540 0.1941 0.159 0.145 0.160 0.139 0.160 54,613 0.1564 -1.50%
2019-10-29 0 0.200 0.196 0.201 0.195 0.207 618,000 123,374 0.1996 0.161 0.158 0.162 0.157 0.167 767,064 0.1608 -0.99%
2019-10-28 0 0.202 0.212 0.215 0.198 0.210 478,000 96,926 0.2028 0.163 0.171 0.173 0.160 0.169 593,296 0.1634 -0.98%
2019-10-25 0 0.204 0.198 0.205 0.200 0.207 28,000 5,650 0.2018 0.164 0.160 0.165 0.161 0.167 34,754 0.1626 1.49%
2019-10-24 0 0.201 0.201 0.205 0.201 0.208 96,687 19,465 0.2013 0.162 0.162 0.165 0.162 0.168 120,008 0.1622 -5.63%
2019-10-23 0 0.213 0.205 0.213 0.200 0.213 480,000 97,520 0.2032 0.172 0.165 0.172 0.161 0.172 595,778 0.1637 -2.74%
2019-10-22 0 0.219 0.201 0.219 - - 0 0 - 0.176 0.162 0.176 - - 0 - 0.00%
2019-10-21 0 0.219 0.201 0.220 0.219 0.219 82,000 17,958 0.2190 0.176 0.162 0.177 0.176 0.176 101,779 0.1764 -0.45%
2019-10-18 0 0.220 0.202 0.229 - - 0 0 - 0.177 0.163 0.184 - - 0 - 2.33%
2019-10-17 0 0.215 0.215 0.228 0.200 0.202 70,400 14,088 0.2001 0.173 0.173 0.184 0.161 0.163 87,381 0.1612 0.00%
2019-10-16 0 0.215 0.208 0.230 - - 0 0 - 0.173 0.168 0.185 - - 0 - 3.37%
2019-10-15 0 0.208 0.207 0.240 0.206 0.218 190,000 40,750 0.2145 0.168 0.167 0.193 0.166 0.176 235,829 0.1728 -3.26%
2019-10-14 0 0.215 0.215 0.238 0.200 0.240 578,000 122,080 0.2112 0.173 0.173 0.192 0.161 0.193 717,416 0.1702 -2.27%
2019-10-11 0 0.220 0.215 0.280 - - 0 0 - 0.177 0.173 0.226 - - 0 - 0.00%
2019-10-10 0 0.220 0.201 0.249 0.210 0.249 166,400 36,272 0.2180 0.177 0.162 0.201 0.169 0.201 206,536 0.1756 3.29%
2019-10-09 0 0.213 0.201 0.213 0.213 0.213 20,000 4,260 0.2130 0.172 0.162 0.172 0.172 0.172 24,824 0.1716 -0.47%
2019-10-08 0 0.214 0.214 0.215 0.200 0.219 318,000 63,754 0.2005 0.172 0.172 0.173 0.161 0.176 394,703 0.1615 -2.28%
2019-10-04 0 0.219 0.206 0.224 0.219 0.224 296,000 66,154 0.2235 0.176 0.166 0.180 0.176 0.180 367,396 0.1801 0.46%
2019-10-03 0 0.218 0.219 0.220 0.217 0.227 237,600 52,764 0.2221 0.176 0.176 0.177 0.175 0.183 294,910 0.1789 -10.66%
2019-10-02 0 0.244 0.213 0.244 - - 0 0 - 0.197 0.172 0.197 - - 0 - -2.40%
2019-09-30 0 0.250 0.211 0.250 - - 0 0 - 0.201 0.170 0.201 - - 0 - 0.00%
2019-09-27 0 0.250 0.211 0.250 0.210 0.250 262,000 55,160 0.2105 0.201 0.170 0.201 0.169 0.201 325,195 0.1696 6.84%
2019-09-26 0 0.234 0.220 0.245 0.234 0.234 100,000 23,400 0.2340 0.189 0.177 0.197 0.189 0.189 124,120 0.1885 0.86%
2019-09-25 0 0.232 0.214 0.232 0.200 0.232 586,000 129,818 0.2215 0.187 0.172 0.187 0.161 0.187 727,346 0.1785 -10.77%
2019-09-24 0 0.260 0.245 0.270 - - 0 0 - 0.209 0.197 0.218 - - 0 - 0.00%
2019-09-23 0 0.260 0.221 0.275 - - 0 0 - 0.209 0.178 0.222 - - 0 - 0.00%
2019-09-20 0 0.260 0.241 0.275 - - 0 0 - 0.209 0.194 0.222 - - 0 - 0.00%
2019-09-19 0 0.260 0.242 0.260 - - 0 0 - 0.209 0.195 0.209 - - 0 - 0.00%
2019-09-18 0 0.260 0.244 0.260 0.243 0.260 64,000 15,628 0.2442 0.209 0.197 0.209 0.196 0.209 79,437 0.1967 4.42%
2019-09-17 0 0.249 0.246 0.260 - - 0 0 - 0.201 0.198 0.209 - - 0 - 0.00%
2019-09-16 0 0.249 0.242 0.249 0.241 0.255 216,000 54,268 0.2512 0.201 0.195 0.201 0.194 0.205 268,100 0.2024 -6.04%
2019-09-13 0 0.265 0.255 0.265 0.250 0.270 194,000 51,130 0.2636 0.214 0.205 0.214 0.201 0.218 240,794 0.2123 3.92%
2019-09-12 0 0.255 0.250 0.275 0.255 0.295 482,945 125,326 0.2595 0.205 0.201 0.222 0.205 0.238 599,433 0.2091 -13.56%
2019-09-11 0 0.295 0.250 0.295 0.260 0.295 80,000 21,280 0.2660 0.238 0.201 0.238 0.209 0.238 99,296 0.2143 13.46%
2019-09-10 0 0.260 0.242 0.260 0.250 0.260 340,200 86,216 0.2534 0.209 0.195 0.209 0.201 0.209 422,258 0.2042 -3.70%
2019-09-09 0 0.270 0.265 0.270 0.260 0.280 1,085,000 295,370 0.2722 0.218 0.214 0.218 0.209 0.226 1,346,707 0.2193 -3.57%
2019-09-06 0 0.280 0.270 0.280 0.270 0.280 446,000 120,620 0.2704 0.226 0.218 0.226 0.218 0.226 553,577 0.2179 -1.75%
2019-09-05 0 0.285 0.270 0.285 0.260 0.285 22,000 6,040 0.2745 0.230 0.218 0.230 0.209 0.230 27,306 0.2212 0.00%
2019-09-04 0 0.285 0.255 0.285 0.250 0.290 393,000 102,155 0.2599 0.230 0.205 0.230 0.201 0.234 487,793 0.2094 -1.72%
2019-09-03 0 0.290 0.265 0.300 - - 0 0 - 0.234 0.214 0.242 - - 0 - 0.00%
2019-09-02 0 0.290 0.265 0.290 0.275 0.295 215,000 60,810 0.2828 0.234 0.214 0.234 0.222 0.238 266,859 0.2279 -7.94%
2019-08-30 0 0.315 0.285 0.315 0.260 0.315 44,000 11,650 0.2648 0.254 0.230 0.254 0.209 0.254 54,613 0.2133 0.00%
2019-08-29 0 0.315 0.300 0.315 0.300 0.320 450,287 141,516 0.3143 0.254 0.242 0.254 0.242 0.258 558,898 0.2532 -8.70%
2019-08-28 0 0.345 0.300 0.345 0.300 0.345 79,600 23,996 0.3015 0.278 0.242 0.278 0.242 0.278 98,800 0.2429 6.15%
2019-08-27 0 0.325 0.260 0.325 0.320 0.325 44,000 14,120 0.3209 0.262 0.209 0.262 0.258 0.262 54,613 0.2585 0.00%
2019-08-26 0 0.325 0.250 0.325 0.285 0.325 204,000 65,640 0.3218 0.262 0.201 0.262 0.230 0.262 253,206 0.2592 4.84%
2019-08-23 0 0.310 0.285 0.325 - - 0 0 - 0.250 0.230 0.262 - - 0 - 0.00%
2019-08-22 0 0.310 0.285 0.320 0.280 0.285 62,000 17,560 0.2832 0.250 0.230 0.258 0.226 0.230 76,955 0.2282 -3.12%
2019-08-21 0 0.320 0.265 0.330 - - 0 0 - 0.258 0.214 0.266 - - 0 - 0.00%
2019-08-20 0 0.320 0.260 0.345 - - 0 0 - 0.258 0.209 0.278 - - 0 - 0.00%
2019-08-19 0 0.320 0.320 0.330 0.305 0.305 114,000 34,770 0.3050 0.258 0.258 0.266 0.246 0.246 141,497 0.2457 3.23%
2019-08-16 0 0.310 - 0.310 0.285 0.310 248,000 75,870 0.3059 0.250 - 0.250 0.230 0.250 307,819 0.2465 10.71%
2019-08-15 0 0.280 0.236 0.280 - - 0 0 - 0.226 0.190 0.226 - - 0 - -1.75%
2019-08-14 0 0.285 0.285 0.290 0.275 0.275 20,000 5,500 0.2750 0.230 0.230 0.234 0.222 0.222 24,824 0.2216 1.79%
2019-08-13 0 0.280 0.243 0.280 0.280 0.280 10,000 2,800 0.2800 0.226 0.196 0.226 0.226 0.226 12,412 0.2256 -1.75%
2019-08-12 0 0.285 0.222 0.300 0.285 0.285 2,000 570 0.2850 0.230 0.179 0.242 0.230 0.230 2,482 0.2296 7.55%
2019-08-09 0 0.265 0.203 0.265 0.265 0.265 8,000 2,120 0.2650 0.214 0.164 0.214 0.214 0.214 9,930 0.2135 -1.85%
2019-08-08 0 0.270 0.265 0.270 0.265 0.270 72,000 19,420 0.2697 0.218 0.214 0.218 0.214 0.218 89,367 0.2173 -5.26%
2019-08-07 0 0.285 0.270 0.290 - - 0 0 - 0.230 0.218 0.234 - - 0 - 0.00%
2019-08-06 0 0.285 0.275 0.285 0.260 0.285 80,000 21,690 0.2711 0.230 0.222 0.230 0.209 0.230 99,296 0.2184 -8.06%
2019-08-05 0 0.310 0.265 0.310 - - 0 0 - 0.250 0.214 0.250 - - 0 - -1.59%
2019-08-02 0 0.315 0.270 0.315 - - 0 0 - 0.254 0.218 0.254 - - 0 - -1.56%
2019-08-01 0 0.320 0.320 0.330 0.260 0.295 150,000 40,730 0.2715 0.258 0.258 0.266 0.209 0.238 186,181 0.2188 8.47%
2019-07-31 0 0.295 0.265 0.335 - - 0 0 - 0.238 0.214 0.270 - - 0 - 0.00%
2019-07-30 0 0.295 0.295 0.300 0.285 0.285 18,000 5,130 0.2850 0.238 0.238 0.242 0.230 0.230 22,342 0.2296 -1.67%
2019-07-29 0 0.300 0.285 0.300 - - 0 0 - 0.242 0.230 0.242 - - 0 - -4.76%
2019-07-26 0 0.315 0.315 0.320 0.280 0.305 74,000 21,990 0.2972 0.254 0.254 0.258 0.226 0.246 91,849 0.2394 0.00%
2019-07-25 0 0.315 0.265 0.335 - - 0 0 - 0.254 0.214 0.270 - - 0 - 0.00%
2019-07-24 0 0.315 0.275 0.335 - - 0 0 - 0.254 0.222 0.270 - - 0 - 0.00%
2019-07-23 0 0.315 0.315 0.320 0.300 0.305 4,000 1,210 0.3025 0.254 0.254 0.258 0.242 0.246 4,965 0.2437 -4.55%
2019-07-22 0 0.330 0.265 0.330 0.330 0.340 291,800 97,537 0.3343 0.266 0.214 0.266 0.266 0.274 362,183 0.2693 -1.49%
2019-07-19 0 0.335 0.265 0.340 0.325 0.335 106,600 35,340 0.3315 0.270 0.214 0.274 0.262 0.270 132,312 0.2671 3.08%
2019-07-18 0 0.325 0.265 0.330 - - 0 0 - 0.262 0.214 0.266 - - 0 - 0.00%
2019-07-17 0 0.325 0.325 0.330 0.315 0.315 25,100 7,835 0.3122 0.262 0.262 0.266 0.254 0.254 31,154 0.2515 -2.99%
2019-07-16 0 0.335 0.325 0.335 0.350 0.350 40,000 14,000 0.3500 0.270 0.262 0.270 0.282 0.282 49,648 0.2820 0.00%
2019-07-15 0 0.335 0.265 0.335 0.335 0.335 70,000 23,450 0.3350 0.270 0.214 0.270 0.270 0.270 86,884 0.2699 0.00%
2019-07-12 0 0.335 0.310 0.335 0.300 0.340 136,000 42,490 0.3124 0.270 0.250 0.270 0.242 0.274 168,804 0.2517 11.67%
2019-07-11 0 0.300 0.275 0.355 - - 0 0 - 0.242 0.222 0.286 - - 0 - 0.00%
2019-07-10 0 0.300 0.295 0.300 0.265 0.305 38,200 11,150 0.2919 0.242 0.238 0.242 0.214 0.246 47,414 0.2352 -1.64%
2019-07-09 0 0.305 0.265 0.330 - - 0 0 - 0.246 0.214 0.266 - - 0 - 0.00%
2019-07-08 0 0.305 0.265 0.340 - - 0 0 - 0.246 0.214 0.274 - - 0 - 0.00%
2019-07-05 0 0.305 0.265 0.305 - - 0 0 - 0.246 0.214 0.246 - - 0 - -1.61%
2019-07-04 0 0.310 0.295 0.310 - - 0 0 - 0.250 0.238 0.250 - - 0 - -1.59%
2019-07-03 0 0.315 0.285 0.315 - - 0 0 - 0.254 0.230 0.254 - - 0 - 0.00%
2019-07-02 0 0.315 0.265 0.315 - - 0 0 - 0.254 0.214 0.254 - - 0 - 0.00%
2019-06-28 0 0.315 0.300 0.320 0.315 0.315 6,000 1,890 0.3150 0.254 0.242 0.258 0.254 0.254 7,447 0.2538 0.00%
2019-06-27 0 0.315 0.265 0.335 - - 0 0 - 0.254 0.214 0.270 - - 0 - 0.00%
2019-06-26 0 0.315 0.285 0.320 - - 0 0 - 0.254 0.230 0.258 - - 0 - 0.00%
2019-06-25 0 0.315 0.285 0.335 0.315 0.315 100,000 31,500 0.3150 0.254 0.230 0.270 0.254 0.254 124,120 0.2538 -1.56%
2019-06-24 0 0.320 0.300 0.325 - - 0 0 - 0.258 0.242 0.262 - - 0 - 0.00%
2019-06-21 0 0.320 0.305 0.330 - - 0 0 - 0.258 0.246 0.266 - - 0 - 0.00%
2019-06-20 0 0.320 0.320 0.335 0.310 0.310 22,000 6,820 0.3100 0.258 0.258 0.270 0.250 0.250 27,306 0.2498 1.59%
2019-06-19 0 0.315 0.315 0.320 0.265 0.320 110,985 34,801 0.3136 0.254 0.254 0.258 0.214 0.258 137,755 0.2526 -3.08%
2019-06-18 0 0.325 0.295 0.340 - - 0 0 - 0.262 0.238 0.274 - - 0 - 0.00%
2019-06-17 0 0.325 0.265 0.340 - - 0 0 - 0.262 0.214 0.274 - - 0 - 0.00%
2019-06-14 0 0.325 0.325 0.340 - - 0 0 - 0.262 0.262 0.274 - - 0 - 4.84%
2019-06-13 0 0.310 0.310 0.345 0.310 0.310 10,242 3,170 0.3095 0.250 0.250 0.278 0.250 0.250 12,712 0.2494 1.64%
2019-06-12 0 0.305 0.265 0.310 - - 0 0 - 0.246 0.214 0.250 - - 0 - 0.00%
2019-06-11 0 0.305 0.285 0.310 - - 0 0 - 0.246 0.230 0.250 - - 0 - 0.00%
2019-06-10 0 0.305 0.275 0.310 - - 0 0 - 0.246 0.222 0.250 - - 0 - 0.00%
2019-06-06 0 0.305 0.285 0.310 - - 0 0 - 0.246 0.230 0.250 - - 0 - 0.00%
2019-06-05 0 0.305 0.290 0.310 0.290 0.305 136,000 39,700 0.2919 0.246 0.234 0.250 0.234 0.246 168,804 0.2352 5.17%
2019-06-04 0 0.290 0.290 0.310 0.290 0.300 554,000 162,240 0.2929 0.234 0.234 0.250 0.234 0.242 687,627 0.2359 -7.94%
2019-06-03 0 0.315 0.305 0.320 0.315 0.315 422,000 132,930 0.3150 0.254 0.246 0.258 0.254 0.254 523,788 0.2538 -4.55%
2019-05-31 0 0.330 0.315 0.350 0.310 0.330 360,000 113,790 0.3161 0.266 0.254 0.282 0.250 0.266 446,834 0.2547 0.00%
2019-05-30 0 0.330 0.320 0.350 0.300 0.330 120,000 37,220 0.3102 0.266 0.258 0.282 0.242 0.266 148,945 0.2499 6.45%
2019-05-29 0 0.310 0.300 0.320 0.300 0.340 176,000 55,110 0.3131 0.250 0.242 0.258 0.242 0.274 218,452 0.2523 -6.06%
2019-05-28 0 0.330 0.320 0.330 0.340 0.340 18,000 6,120 0.3400 0.266 0.258 0.266 0.274 0.274 22,342 0.2739 -2.94%
2019-05-27 0 0.340 0.325 0.340 0.305 0.340 534,000 167,910 0.3144 0.274 0.262 0.274 0.246 0.274 662,803 0.2533 4.62%
2019-05-24 0 0.325 0.325 0.330 0.300 0.330 594,000 183,500 0.3089 0.262 0.262 0.266 0.242 0.266 737,275 0.2489 0.00%
2019-05-23 0 0.325 0.305 0.325 0.305 0.325 82,000 25,050 0.3055 0.262 0.246 0.262 0.246 0.262 101,779 0.2461 -1.52%
2019-05-22 0 0.330 0.315 0.330 0.315 0.355 180,000 57,140 0.3174 0.266 0.254 0.266 0.254 0.286 223,417 0.2558 -1.49%
2019-05-21 0 0.335 0.315 0.345 0.335 0.350 230,000 79,600 0.3461 0.270 0.254 0.278 0.270 0.282 285,477 0.2788 -2.90%
2019-05-20 0 0.345 0.340 0.350 0.330 0.350 410,000 140,930 0.3437 0.278 0.274 0.282 0.266 0.282 508,894 0.2769 -1.43%
2019-05-17 0 0.350 0.345 0.350 0.345 0.385 1,110,200 387,176 0.3487 0.282 0.278 0.282 0.278 0.310 1,377,985 0.2810 -9.09%
2019-05-16 0 0.385 0.370 0.385 0.370 0.390 1,774,000 672,210 0.3789 0.310 0.298 0.310 0.298 0.314 2,201,896 0.3053 -7.23%
2019-05-15 0 0.415 0.395 0.415 0.390 0.425 1,148,000 466,140 0.4060 0.334 0.318 0.334 0.314 0.342 1,424,902 0.3271 1.22%
2019-05-14 0 0.410 0.400 0.410 0.400 0.450 1,130,000 457,770 0.4051 0.330 0.322 0.330 0.322 0.363 1,402,561 0.3264 -4.65%
2019-05-10 0 0.430 0.430 0.450 0.420 0.450 789,200 340,518 0.4315 0.346 0.346 0.363 0.338 0.363 979,558 0.3476 -5.49%
2019-05-09 0 0.455 0.435 0.460 0.440 0.455 42,000 18,820 0.4481 0.367 0.350 0.371 0.354 0.367 52,131 0.3610 1.11%
2019-05-08 0 0.450 0.450 0.470 0.450 0.470 104,000 47,540 0.4571 0.363 0.363 0.379 0.363 0.379 129,085 0.3683 -1.10%
2019-05-07 0 0.455 0.455 0.485 0.455 0.485 24,000 11,280 0.4700 0.367 0.367 0.391 0.367 0.391 29,789 0.3787 -1.09%
2019-05-06 0 0.460 0.460 0.480 0.460 0.490 708,000 346,600 0.4895 0.371 0.371 0.387 0.371 0.395 878,773 0.3944 -4.17%
2019-05-03 0 0.480 0.480 0.485 0.470 0.495 254,000 123,390 0.4858 0.387 0.387 0.391 0.379 0.399 315,266 0.3914 2.13%
2019-05-02 0 0.470 0.470 0.490 0.470 0.475 148,000 69,800 0.4716 0.379 0.379 0.395 0.379 0.383 183,698 0.3800 -2.08%
2019-04-30 0 0.480 0.475 0.480 0.460 0.480 456,200 211,632 0.4639 0.387 0.383 0.387 0.371 0.387 566,237 0.3738 6.67%
2019-04-29 0 0.450 0.450 0.465 0.450 0.465 140,000 64,630 0.4616 0.363 0.363 0.375 0.363 0.375 173,769 0.3719 -3.23%
2019-04-26 0 0.465 0.450 0.465 0.450 0.470 394,000 181,300 0.4602 0.375 0.363 0.375 0.363 0.379 489,034 0.3707 -3.12%
2019-04-25 0 0.480 0.465 0.480 0.450 0.485 486,000 221,560 0.4559 0.387 0.375 0.387 0.363 0.391 603,225 0.3673 4.35%
2019-04-24 0 0.460 0.455 0.470 0.450 0.485 984,040 456,469 0.4639 0.371 0.367 0.379 0.363 0.391 1,221,395 0.3737 -5.15%
2019-04-23 0 0.485 0.480 0.490 0.480 0.520 1,914,000 933,610 0.4878 0.391 0.387 0.395 0.387 0.419 2,375,665 0.3930 -6.73%
2019-04-18 0 0.520 0.520 0.530 0.490 0.550 15,874,000 8,436,240 0.5315 0.419 0.419 0.427 0.395 0.443 19,702,875 0.4282 7.22%
2019-04-17 0 0.485 0.480 0.485 0.480 0.550 8,042,000 4,143,810 0.5153 0.391 0.387 0.391 0.387 0.443 9,981,764 0.4151 -11.82%
2019-04-16 0 0.550 0.520 0.550 0.530 0.570 7,155,800 3,961,298 0.5536 0.443 0.419 0.443 0.427 0.459 8,881,809 0.4460 -5.17%
2019-04-15 0 0.580 0.570 0.590 0.570 0.630 6,604,000 3,855,760 0.5839 0.467 0.459 0.475 0.459 0.508 8,196,912 0.4704 0.00%
2019-04-12 0 0.580 0.560 0.580 0.550 0.620 4,408,022 2,531,011 0.5742 0.467 0.451 0.467 0.443 0.500 5,471,255 0.4626 11.54%
2019-04-11 0 0.520 0.520 0.560 0.520 0.530 508,000 269,160 0.5298 0.419 0.419 0.451 0.419 0.427 630,532 0.4269 -3.70%
2019-04-10 0 0.540 0.530 0.550 0.530 0.550 1,508,000 815,000 0.5405 0.435 0.427 0.443 0.427 0.443 1,871,736 0.4354 -1.82%
2019-04-09 0 0.550 0.550 0.560 0.530 0.560 2,192,000 1,207,240 0.5507 0.443 0.443 0.451 0.427 0.451 2,720,720 0.4437 1.85%
2019-04-08 0 0.540 0.540 0.560 0.540 0.550 634,000 348,660 0.5499 0.435 0.435 0.451 0.435 0.443 786,923 0.4431 -3.57%
2019-04-04 0 0.560 0.560 0.580 0.560 0.580 44,000 25,080 0.5700 0.451 0.451 0.467 0.451 0.467 54,613 0.4592 -1.75%
2019-04-03 0 0.570 0.560 0.570 0.560 0.580 312,000 177,840 0.5700 0.459 0.451 0.459 0.451 0.467 387,256 0.4592 0.00%
2019-04-02 0 0.570 0.560 0.570 0.550 0.580 2,278,337 1,275,913 0.5600 0.459 0.451 0.459 0.443 0.467 2,827,881 0.4512 0.00%
2019-04-01 0 0.570 0.560 0.580 0.550 0.590 1,564,000 876,960 0.5607 0.459 0.451 0.467 0.443 0.475 1,941,243 0.4518 -3.39%
2019-03-29 0 0.590 0.570 0.590 0.570 0.610 2,702,000 1,589,880 0.5884 0.475 0.459 0.475 0.459 0.491 3,353,734 0.4741 -4.84%
2019-03-28 0 0.620 0.600 0.620 0.600 0.670 3,080,000 1,925,480 0.6252 0.500 0.483 0.500 0.483 0.540 3,822,909 0.5037 -8.82%
2019-03-27 0 0.680 0.670 0.680 0.670 0.690 514,000 350,260 0.6814 0.548 0.540 0.548 0.540 0.556 637,979 0.5490 0.00%
2019-03-26 0 0.680 0.680 0.690 0.680 0.720 1,172,000 812,180 0.6930 0.548 0.548 0.556 0.548 0.580 1,454,691 0.5583 -8.11%
2019-03-25 0 0.740 0.690 0.750 0.680 0.770 2,470,000 1,777,420 0.7196 0.596 0.556 0.604 0.548 0.620 3,065,774 0.5798 0.00%
2019-03-22 0 0.740 0.740 0.760 0.740 0.770 548,000 415,080 0.7574 0.596 0.596 0.612 0.596 0.620 680,180 0.6103 0.00%
2019-03-21 0 0.740 0.730 0.740 0.740 0.770 186,000 138,080 0.7424 0.596 0.588 0.596 0.596 0.620 230,864 0.5981 -1.33%
2019-03-20 0 0.750 0.740 0.760 - - 0 0 - 0.604 0.596 0.612 - - 0 - 0.00%
2019-03-19 0 0.750 0.750 0.770 - - 0 0 - 0.604 0.604 0.620 - - 0 - 0.00%
2019-03-18 0 0.750 0.750 0.770 0.750 0.790 1,422,000 1,078,560 0.7585 0.604 0.604 0.620 0.604 0.636 1,764,992 0.6111 -2.60%
2019-03-15 0 0.770 0.760 0.770 0.740 0.800 3,234,400 2,527,536 0.7815 0.620 0.612 0.620 0.596 0.645 4,014,551 0.6296 0.00%
2019-03-14 0 0.770 0.750 0.770 0.750 0.780 352,000 267,080 0.7588 0.620 0.604 0.620 0.604 0.628 436,904 0.6113 0.00%
2019-03-13 0 0.770 0.760 0.800 0.770 0.800 76,348 58,901 0.7715 0.620 0.612 0.645 0.620 0.645 94,763 0.6216 0.00%
2019-03-12 0 0.770 0.770 0.790 0.770 0.780 110,000 85,300 0.7755 0.620 0.620 0.636 0.620 0.628 136,532 0.6248 -2.53%
2019-03-11 0 0.790 0.770 0.790 - - 0 0 - 0.636 0.620 0.636 - - 0 - 0.00%
2019-03-08 0 0.790 0.770 0.790 0.780 0.790 1,140,000 899,200 0.7888 0.636 0.620 0.636 0.628 0.636 1,414,973 0.6355 -1.25%
2019-03-07 0 0.800 0.790 0.800 - - 0 0 - 0.645 0.636 0.645 - - 0 - 0.00%
2019-03-06 0 0.800 0.800 0.810 0.800 0.800 60,000 48,000 0.8000 0.645 0.645 0.653 0.645 0.645 74,472 0.6445 0.00%
2019-03-05 0 0.800 0.800 0.810 0.800 0.800 4,000 3,200 0.8000 0.645 0.645 0.653 0.645 0.645 4,965 0.6445 0.00%
2019-03-04 0 0.800 0.800 0.820 - - 0 0 - 0.645 0.645 0.661 - - 0 - 0.00%
2019-03-01 0 0.800 0.790 0.820 0.800 0.820 35,300 28,283 0.8012 0.645 0.636 0.661 0.645 0.661 43,815 0.6455 0.00%
2019-02-28 0 0.800 0.790 0.820 0.800 0.830 433,000 348,950 0.8059 0.645 0.636 0.661 0.645 0.669 537,441 0.6493 -2.44%
2019-02-27 0 0.820 0.820 0.830 0.820 0.830 236,000 195,320 0.8276 0.661 0.661 0.669 0.661 0.669 292,924 0.6668 -1.20%
2019-02-26 0 0.830 0.810 0.830 0.820 0.830 454,000 372,720 0.8210 0.669 0.653 0.669 0.661 0.669 563,507 0.6614 2.47%
2019-02-25 0 0.810 0.810 0.830 0.800 0.830 171,000 137,370 0.8033 0.653 0.653 0.669 0.645 0.669 212,246 0.6472 -3.57%
2019-02-22 0 0.840 0.800 0.850 0.810 0.850 144,000 120,180 0.8346 0.677 0.645 0.685 0.653 0.685 178,733 0.6724 2.44%
2019-02-21 0 0.820 0.800 0.820 0.800 0.820 403,000 328,020 0.8139 0.661 0.645 0.661 0.645 0.661 500,205 0.6558 2.50%
2019-02-20 0 0.800 0.800 0.840 0.800 0.810 16,000 12,940 0.8088 0.645 0.645 0.677 0.645 0.653 19,859 0.6516 -4.76%
2019-02-19 0 0.840 0.810 0.840 - - 0 0 - 0.677 0.653 0.677 - - 0 - 0.00%
2019-02-18 0 0.840 0.810 0.840 - - 0 0 - 0.677 0.653 0.677 - - 0 - 0.00%
2019-02-15 0 0.840 0.810 0.840 - - 0 0 - 0.677 0.653 0.677 - - 0 - 0.00%
2019-02-14 0 0.840 0.810 0.850 - - 0 0 - 0.677 0.653 0.685 - - 0 - 0.00%
2019-02-13 0 0.840 0.810 0.840 0.810 0.840 54,000 45,060 0.8344 0.677 0.653 0.677 0.653 0.677 67,025 0.6723 3.70%
2019-02-12 0 0.810 0.810 0.820 0.810 0.820 98,000 80,000 0.8163 0.653 0.653 0.661 0.653 0.661 121,638 0.6577 -2.41%
2019-02-11 0 0.830 0.800 0.830 - - 550 429 0.7800 0.669 0.645 0.669 - - 683 0.6284 -1.19%
2019-02-08 0 0.840 0.810 0.860 0.800 0.850 28,200 22,818 0.8091 0.677 0.653 0.693 0.645 0.685 35,002 0.6519 -2.33%
2019-02-04 0 0.860 0.810 0.860 0.830 0.870 38,000 31,780 0.8363 0.693 0.653 0.693 0.669 0.701 47,166 0.6738 3.61%
2019-02-01 0 0.830 0.820 0.890 0.820 0.870 204,000 169,740 0.8321 0.669 0.661 0.717 0.661 0.701 253,206 0.6704 -2.35%
2019-01-31 0 0.850 0.820 0.850 0.810 0.900 314,156 275,604 0.8773 0.685 0.661 0.685 0.653 0.725 389,932 0.7068 -3.41%
2019-01-30 0 0.880 0.860 0.880 - - 550 456 0.8291 0.709 0.693 0.709 - - 683 0.6680 0.00%
2019-01-29 0 0.880 0.870 0.880 0.860 0.900 156,000 137,940 0.8842 0.709 0.701 0.709 0.693 0.725 193,628 0.7124 -1.12%
2019-01-28 0 0.890 0.860 0.890 0.880 0.900 247,000 221,400 0.8964 0.717 0.693 0.717 0.709 0.725 306,577 0.7222 0.00%
2019-01-25 0 0.890 0.880 0.890 0.870 0.900 7,309,000 6,569,850 0.8989 0.717 0.709 0.717 0.701 0.725 9,071,961 0.7242 1.14%
2019-01-24 0 0.880 0.840 0.880 - - 0 0 - 0.709 0.677 0.709 - - 0 - -1.12%
2019-01-23 0 0.890 0.880 0.890 0.840 0.900 12,943,600 11,198,241 0.8652 0.717 0.709 0.717 0.677 0.725 16,065,650 0.6970 -1.11%
2019-01-22 0 0.900 0.890 0.900 0.880 0.900 416,000 370,200 0.8899 0.725 0.717 0.725 0.709 0.725 516,341 0.7170 -1.10%
2019-01-21 0 0.910 0.890 0.910 0.870 0.910 1,030,000 923,340 0.8964 0.733 0.717 0.733 0.701 0.733 1,278,440 0.7222 2.25%
2019-01-18 0 0.890 0.880 0.890 0.860 0.930 6,329,900 5,765,575 0.9108 0.717 0.709 0.717 0.693 0.749 7,856,698 0.7338 2.30%
2019-01-17 0 0.870 0.870 0.880 0.860 0.880 328,200 285,796 0.8708 0.701 0.701 0.709 0.693 0.709 407,363 0.7016 0.00%
2019-01-16 0 0.870 0.860 0.880 0.810 0.870 1,412,000 1,199,340 0.8494 0.701 0.693 0.709 0.653 0.701 1,752,580 0.6843 7.41%
2019-01-15 0 0.810 0.800 0.810 0.810 0.820 140,000 113,420 0.8101 0.653 0.645 0.653 0.653 0.661 173,769 0.6527 1.25%
2019-01-14 0 0.800 0.780 0.800 0.790 0.800 142,000 112,320 0.7910 0.645 0.628 0.645 0.636 0.645 176,251 0.6373 -1.23%
2019-01-11 0 0.810 0.800 0.810 0.760 0.810 326,600 253,670 0.7767 0.653 0.645 0.653 0.612 0.653 405,377 0.6258 1.25%
2019-01-10 0 0.800 0.790 0.800 0.780 0.800 109,000 86,060 0.7895 0.645 0.636 0.645 0.628 0.645 135,291 0.6361 0.00%
2019-01-09 0 0.800 0.790 0.800 0.780 0.800 1,280,000 1,006,300 0.7862 0.645 0.636 0.645 0.628 0.645 1,588,741 0.6334 0.00%
2019-01-08 0 0.800 0.780 0.800 0.770 0.800 372,000 292,800 0.7871 0.645 0.628 0.645 0.620 0.645 461,728 0.6341 2.56%
2019-01-07 0 0.780 0.780 0.790 0.690 0.760 8,224,055 5,895,357 0.7168 0.628 0.628 0.636 0.556 0.612 10,207,731 0.5775 14.71%
2019-01-04 0 0.680 0.680 0.690 0.660 0.680 667,800 448,250 0.6712 0.548 0.548 0.556 0.532 0.548 828,876 0.5408 4.62%
2019-01-03 0 0.650 0.640 0.660 0.650 0.670 90,000 59,700 0.6633 0.524 0.516 0.532 0.524 0.540 111,708 0.5344 0.00%
2019-01-02 0 0.650 0.640 0.660 0.640 0.650 104,000 66,680 0.6412 0.524 0.516 0.532 0.516 0.524 129,085 0.5166 -1.52%
2018-12-31 0 0.660 0.650 0.660 0.640 0.670 258,000 169,900 0.6585 0.532 0.524 0.532 0.516 0.540 320,231 0.5306 13.79%
2018-12-28 0 0.580 0.550 0.580 0.580 0.580 38,073 22,075 0.5798 0.467 0.443 0.467 0.467 0.467 47,256 0.4671 3.57%
2018-12-27 0 0.560 0.500 0.560 0.550 0.560 78,000 43,620 0.5592 0.451 0.403 0.451 0.443 0.451 96,814 0.4506 0.00%
2018-12-24 0 0.560 0.560 0.660 0.550 0.600 882,330 490,331 0.5557 0.451 0.451 0.532 0.443 0.483 1,095,152 0.4477 -6.67%
2018-12-21 0 0.600 0.550 0.660 - - 0 0 - 0.483 0.443 0.532 - - 0 - 0.00%
2018-12-20 0 0.600 0.560 0.600 0.600 0.630 537,100 324,492 0.6042 0.483 0.451 0.483 0.483 0.508 666,651 0.4867 -4.76%
2018-12-19 0 0.630 0.630 0.680 0.630 0.630 2,000 1,260 0.6300 0.508 0.508 0.548 0.508 0.508 2,482 0.5076 -7.35%
2018-12-18 0 0.680 0.630 0.680 - - 0 0 - 0.548 0.508 0.548 - - 0 - 0.00%
2018-12-17 0 0.680 0.630 0.680 - - 0 0 - 0.548 0.508 0.548 - - 0 - 0.00%
2018-12-14 0 0.680 0.640 0.680 - - 0 0 - 0.548 0.516 0.548 - - 0 - 0.00%
2018-12-13 0 0.680 0.630 0.680 - - 0 0 - 0.548 0.508 0.548 - - 0 - 0.00%
2018-12-12 0 0.680 0.630 0.690 - - 0 0 - 0.548 0.508 0.556 - - 0 - 0.00%
2018-12-11 0 0.680 0.630 0.690 - - 209 125 0.5981 0.548 0.508 0.556 - - 259 0.4819 0.00%
2018-12-10 0 0.680 0.630 0.690 - - 0 0 - 0.548 0.508 0.556 - - 0 - 0.00%
2018-12-07 0 0.680 0.630 0.690 0.680 0.680 26,000 17,680 0.6800 0.548 0.508 0.556 0.548 0.548 32,271 0.5479 4.62%
2018-12-06 0 0.650 0.630 0.690 0.650 0.650 240,000 156,000 0.6500 0.524 0.508 0.556 0.524 0.524 297,889 0.5237 -1.52%
2018-12-05 0 0.660 0.640 0.670 0.660 0.670 52,000 34,820 0.6696 0.532 0.516 0.540 0.532 0.540 64,543 0.5395 -1.49%
2018-12-04 0 0.670 0.660 0.690 0.670 0.690 562,000 376,580 0.6701 0.540 0.532 0.556 0.540 0.556 697,557 0.5399 -4.29%
2018-12-03 0 0.700 0.690 0.700 0.690 0.700 546,000 381,920 0.6995 0.564 0.556 0.564 0.556 0.564 677,697 0.5636 -1.41%
2018-11-30 0 0.710 0.680 0.710 0.700 0.710 502,000 351,420 0.7000 0.572 0.548 0.572 0.564 0.572 623,084 0.5640 1.43%
2018-11-29 0 0.700 0.680 0.700 0.700 0.710 122,687 86,480 0.7049 0.564 0.548 0.564 0.564 0.572 152,280 0.5679 0.00%
2018-11-28 0 0.700 0.660 0.700 0.690 0.700 544,000 375,800 0.6908 0.564 0.532 0.564 0.556 0.564 675,215 0.5566 0.00%
2018-11-27 0 0.700 0.700 0.710 0.700 0.710 680,000 476,800 0.7012 0.564 0.564 0.572 0.564 0.572 844,019 0.5649 -1.41%
2018-11-26 0 0.710 0.690 0.710 0.700 0.710 16,000 11,260 0.7038 0.572 0.556 0.572 0.564 0.572 19,859 0.5670 2.90%
2018-11-23 0 0.690 0.680 0.690 0.660 0.690 3,146,102 2,170,744 0.6900 0.556 0.548 0.556 0.532 0.556 3,904,955 0.5559 0.00%
2018-11-22 0 0.690 0.690 0.700 0.680 0.710 17,132,720 12,091,404 0.7057 0.556 0.556 0.564 0.548 0.572 21,265,203 0.5686 -5.48%
2018-11-21 0 0.730 0.680 0.730 - - 0 0 - 0.588 0.548 0.588 - - 0 - 0.00%
2018-11-20 0 0.730 0.680 0.730 0.730 0.730 600,000 438,000 0.7300 0.588 0.548 0.588 0.588 0.588 744,723 0.5881 2.82%
2018-11-19 0 0.710 0.680 0.780 - - 0 0 - 0.572 0.548 0.628 - - 0 - 0.00%
2018-11-16 0 0.710 0.680 0.720 0.700 0.720 712,000 504,440 0.7085 0.572 0.548 0.580 0.564 0.580 883,737 0.5708 0.00%
2018-11-15 0 0.710 0.680 0.720 0.710 0.710 500,000 355,000 0.7100 0.572 0.548 0.580 0.572 0.572 620,602 0.5720 -1.39%
2018-11-14 0 0.720 0.690 0.720 - - 0 0 - 0.580 0.556 0.580 - - 0 - 0.00%
2018-11-13 0 0.720 0.690 0.740 0.720 0.720 1,300,000 936,000 0.7200 0.580 0.556 0.596 0.580 0.580 1,613,565 0.5801 0.00%
2018-11-12 0 0.720 0.690 0.720 0.720 0.720 1,400,800 1,008,540 0.7200 0.580 0.556 0.580 0.580 0.580 1,738,679 0.5801 0.00%
2018-11-09 0 0.720 0.680 0.720 - - 0 0 - 0.580 0.548 0.580 - - 0 - 0.00%
2018-11-08 0 0.720 0.710 0.720 - - 0 0 - 0.580 0.572 0.580 - - 0 - 0.00%
2018-11-07 0 0.720 0.690 0.740 0.690 0.720 64,137 45,750 0.7133 0.580 0.556 0.596 0.556 0.580 79,607 0.5747 2.86%
2018-11-06 0 0.700 0.680 0.720 0.700 0.700 50,000 35,000 0.7000 0.564 0.548 0.580 0.564 0.564 62,060 0.5640 0.00%
2018-11-05 0 0.700 0.700 0.720 0.690 0.700 68,000 47,120 0.6929 0.564 0.564 0.580 0.556 0.564 84,402 0.5583 0.00%
2018-11-02 0 0.700 0.700 0.750 0.690 0.720 262,000 183,440 0.7002 0.564 0.564 0.604 0.556 0.580 325,195 0.5641 -2.78%
2018-11-01 0 0.720 0.720 0.740 0.720 0.720 687,000 494,610 0.7200 0.580 0.580 0.596 0.580 0.580 852,707 0.5800 -1.37%
2018-10-31 0 0.730 0.720 0.730 0.730 0.740 814,200 600,358 0.7374 0.588 0.580 0.588 0.588 0.596 1,010,588 0.5941 0.00%
2018-10-30 0 0.730 0.720 0.730 0.730 0.730 4,018,000 2,933,140 0.7300 0.588 0.580 0.588 0.588 0.588 4,987,158 0.5881 0.00%
2018-10-29 0 0.730 0.720 0.730 0.700 0.740 2,770,000 2,007,020 0.7246 0.588 0.580 0.588 0.564 0.596 3,438,136 0.5838 4.29%
2018-10-26 0 0.700 0.700 0.720 0.700 0.720 540,400 388,044 0.7181 0.564 0.564 0.580 0.564 0.580 670,747 0.5785 0.00%
2018-10-25 0 0.700 0.700 0.710 0.700 0.730 600,000 435,740 0.7262 0.564 0.564 0.572 0.564 0.588 744,723 0.5851 -1.41%
2018-10-24 0 0.710 0.710 0.730 0.710 0.730 520,000 379,200 0.7292 0.572 0.572 0.588 0.572 0.588 645,426 0.5875 -1.39%
2018-10-23 0 0.720 0.710 0.720 0.720 0.740 580,000 427,600 0.7372 0.580 0.572 0.580 0.580 0.596 719,898 0.5940 0.00%
2018-10-22 0 0.720 0.710 0.730 0.720 0.730 1,092,000 791,500 0.7248 0.580 0.572 0.588 0.580 0.588 1,355,395 0.5840 0.00%
2018-10-19 0 0.720 0.710 0.720 0.720 0.730 652,000 471,440 0.7231 0.580 0.572 0.580 0.580 0.588 809,265 0.5826 1.41%
2018-10-18 0 0.710 0.710 0.720 0.710 0.760 1,644,000 1,199,680 0.7297 0.572 0.572 0.580 0.572 0.612 2,040,540 0.5879 0.00%
2018-10-16 0 0.710 0.710 0.720 - - 171 116 0.6784 0.572 0.572 0.580 - - 212 0.5465 1.43%
2018-10-15 0 0.700 0.690 0.700 0.700 0.700 102,000 71,400 0.7000 0.564 0.556 0.564 0.564 0.564 126,603 0.5640 -2.78%
2018-10-12 0 0.720 0.710 0.720 0.710 0.720 644,000 462,240 0.7178 0.580 0.572 0.580 0.572 0.580 799,335 0.5783 4.35%
2018-10-11 0 0.690 0.690 0.780 0.680 0.700 271,200 188,360 0.6945 0.556 0.556 0.628 0.548 0.564 336,615 0.5596 -1.43%
2018-10-10 0 0.700 0.700 0.730 0.700 0.700 22,000 15,400 0.7000 0.564 0.564 0.588 0.564 0.564 27,306 0.5640 -1.41%
2018-10-09 0 0.710 0.700 0.710 0.710 0.710 17,000 12,040 0.7082 0.572 0.564 0.572 0.572 0.572 21,100 0.5706 0.00%
2018-10-08 0 0.710 0.700 0.730 0.710 0.730 424,000 303,400 0.7156 0.572 0.564 0.588 0.572 0.588 526,271 0.5765 -1.39%
2018-10-05 0 0.720 0.720 0.730 0.720 0.720 18,000 12,960 0.7200 0.580 0.580 0.588 0.580 0.580 22,342 0.5801 -1.37%
2018-10-04 0 0.730 0.720 0.750 0.730 0.730 22,000 16,060 0.7300 0.588 0.580 0.604 0.588 0.588 27,306 0.5881 1.39%
2018-10-03 0 0.720 0.720 0.730 0.720 0.730 128,000 92,180 0.7202 0.580 0.580 0.588 0.580 0.588 158,874 0.5802 0.00%
2018-10-02 0 0.720 0.720 0.740 0.720 0.720 10,000 7,200 0.7200 0.580 0.580 0.596 0.580 0.580 12,412 0.5801 -1.37%
2018-09-28 0 0.730 0.710 0.740 0.720 0.730 12,000 8,700 0.7250 0.588 0.572 0.596 0.580 0.588 14,894 0.5841 1.39%
2018-09-27 0 0.720 0.720 0.730 0.710 0.720 643,000 459,640 0.7148 0.580 0.580 0.588 0.572 0.580 798,094 0.5759 -1.37%
2018-09-26 0 0.730 0.730 0.750 0.730 0.750 506,000 378,380 0.7478 0.588 0.588 0.604 0.588 0.604 628,049 0.6025 -2.67%
2018-09-24 0 0.750 0.710 0.750 0.730 0.790 174,000 131,500 0.7557 0.604 0.572 0.604 0.588 0.636 215,970 0.6089 2.74%
2018-09-21 0 0.730 0.730 0.750 0.730 0.750 152,000 113,360 0.7458 0.588 0.588 0.604 0.588 0.604 188,663 0.6009 0.00%
2018-09-20 0 0.730 0.730 0.740 0.730 0.730 20,000 14,600 0.7300 0.588 0.588 0.596 0.588 0.588 24,824 0.5881 1.39%
2018-09-19 0 0.720 0.720 0.750 0.720 0.730 44,600 32,256 0.7232 0.580 0.580 0.604 0.580 0.588 55,358 0.5827 2.86%
2018-09-18 0 0.700 0.700 0.740 0.700 0.770 72,000 53,180 0.7386 0.564 0.564 0.596 0.564 0.620 89,367 0.5951 -2.78%
2018-09-17 0 0.720 0.680 0.720 - - 0 0 - 0.580 0.548 0.580 - - 0 - 0.00%
2018-09-14 0 0.720 0.720 0.730 0.720 0.720 48,000 34,560 0.7200 0.580 0.580 0.588 0.580 0.580 59,578 0.5801 0.00%
2018-09-13 0 0.720 0.710 0.740 0.700 0.720 284,800 203,996 0.7163 0.580 0.572 0.596 0.564 0.580 353,495 0.5771 2.86%
2018-09-12 0 0.700 0.700 0.720 0.700 0.710 199,000 140,460 0.7058 0.564 0.564 0.580 0.564 0.572 247,000 0.5687 -1.41%
2018-09-11 0 0.710 0.710 0.740 0.710 0.720 134,200 95,476 0.7114 0.572 0.572 0.596 0.572 0.580 166,570 0.5732 0.00%
2018-09-10 0 0.710 0.710 0.730 0.710 0.720 163,400 117,352 0.7182 0.572 0.572 0.588 0.572 0.580 202,813 0.5786 -1.39%
2018-09-07 0 0.720 0.720 0.750 0.720 0.720 35,800 25,746 0.7192 0.580 0.580 0.604 0.580 0.580 44,435 0.5794 1.41%
2018-09-06 0 0.710 0.710 0.730 0.710 0.730 130,200 94,074 0.7225 0.572 0.572 0.588 0.572 0.588 161,605 0.5821 -1.39%
2018-09-05 0 0.720 0.710 0.730 0.710 0.720 112,000 80,420 0.7180 0.580 0.572 0.588 0.572 0.580 139,015 0.5785 -2.70%
2018-09-04 0 0.740 0.710 0.740 0.740 0.740 10,000 7,400 0.7400 0.596 0.572 0.596 0.596 0.596 12,412 0.5962 -1.33%
2018-09-03 0 0.750 0.740 0.750 0.750 0.750 2,000 1,500 0.7500 0.604 0.596 0.604 0.604 0.604 2,482 0.6043 0.00%
2018-08-31 0 0.750 0.700 0.750 0.700 0.770 147,000 104,900 0.7136 0.604 0.564 0.604 0.564 0.620 182,457 0.5749 5.63%
2018-08-30 0 0.710 0.710 0.790 0.700 0.730 512,000 367,680 0.7181 0.572 0.572 0.636 0.564 0.588 635,497 0.5786 -5.33%
2018-08-29 0 0.750 0.750 0.790 0.750 0.750 4,000 3,000 0.7500 0.604 0.604 0.636 0.604 0.604 4,965 0.6043 0.00%
2018-08-28 0 0.750 0.750 0.780 0.750 0.790 850,000 650,940 0.7658 0.604 0.604 0.628 0.604 0.636 1,055,024 0.6170 -6.25%
2018-08-27 0 0.800 0.780 0.800 0.740 0.800 149,000 115,390 0.7744 0.645 0.628 0.645 0.596 0.645 184,939 0.6239 8.11%
2018-08-24 0 0.740 0.740 0.790 0.740 0.740 4,000 2,960 0.7400 0.596 0.596 0.636 0.596 0.596 4,965 0.5962 1.37%
2018-08-23 0 0.730 0.730 0.760 0.730 0.740 421,400 308,984 0.7332 0.588 0.588 0.612 0.588 0.596 523,043 0.5907 -1.35%
2018-08-22 0 0.740 0.740 0.760 0.740 0.770 281,800 208,530 0.7400 0.596 0.596 0.612 0.596 0.620 349,771 0.5962 -5.13%
2018-08-21 0 0.780 0.760 0.790 0.780 0.780 48,000 37,440 0.7800 0.628 0.612 0.636 0.628 0.628 59,578 0.6284 4.00%
2018-08-20 0 0.750 0.740 0.790 0.740 0.750 28,000 20,960 0.7486 0.604 0.596 0.636 0.596 0.604 34,754 0.6031 2.74%
2018-08-17 0 0.730 0.730 0.780 0.730 0.770 429,623 315,409 0.7342 0.588 0.588 0.628 0.588 0.620 533,250 0.5915 -1.35%
2018-08-16 0 0.740 0.740 0.790 0.740 0.780 178,000 133,200 0.7483 0.596 0.596 0.636 0.596 0.628 220,934 0.6029 -2.63%
2018-08-15 0 0.760 0.750 0.780 0.760 0.780 146,000 111,880 0.7663 0.612 0.604 0.628 0.612 0.628 181,216 0.6174 -2.56%
2018-08-14 0 0.780 0.760 0.790 0.780 0.790 140,000 110,000 0.7857 0.628 0.612 0.636 0.628 0.636 173,769 0.6330 0.00%
2018-08-13 0 0.780 0.780 0.790 0.770 0.790 112,000 87,360 0.7800 0.628 0.628 0.636 0.620 0.636 139,015 0.6284 -1.27%
2018-08-10 0 0.790 0.770 0.800 0.770 0.790 34,200 26,806 0.7838 0.636 0.620 0.645 0.620 0.636 42,449 0.6315 -1.25%
2018-08-09 0 0.800 0.800 0.810 0.800 0.810 620,000 498,600 0.8042 0.645 0.645 0.653 0.645 0.653 769,547 0.6479 3.90%
2018-08-08 0 0.770 0.770 0.800 0.770 0.770 54,000 41,580 0.7700 0.620 0.620 0.645 0.620 0.620 67,025 0.6204 -2.53%
2018-08-07 0 0.790 0.780 0.800 0.780 0.790 220,000 173,600 0.7891 0.636 0.628 0.645 0.628 0.636 273,065 0.6357 0.00%
2018-08-06 0 0.790 0.770 0.790 0.780 0.800 384,000 300,020 0.7813 0.636 0.620 0.636 0.628 0.645 476,622 0.6295 -1.25%
2018-08-03 0 0.800 0.800 0.810 0.700 0.830 3,053,400 2,296,932 0.7523 0.645 0.645 0.653 0.564 0.669 3,789,893 0.6061 -4.76%
2018-08-02 0 0.840 0.830 0.860 0.840 0.870 745,409 646,283 0.8670 0.677 0.669 0.693 0.677 0.701 925,205 0.6985 -5.62%
2018-08-01 0 0.890 0.870 0.890 0.870 0.890 152,000 134,320 0.8837 0.717 0.701 0.717 0.701 0.717 188,663 0.7120 -1.11%
2018-07-31 0 0.900 0.880 0.900 0.880 0.900 405,400 360,330 0.8888 0.725 0.709 0.725 0.709 0.725 503,184 0.7161 2.27%
2018-07-30 0 0.880 0.880 0.900 0.880 0.890 45,500 40,395 0.8878 0.709 0.709 0.725 0.709 0.717 56,475 0.7153 -1.12%
2018-07-27 0 0.890 0.890 0.910 0.880 0.910 144,000 128,440 0.8919 0.717 0.717 0.733 0.709 0.733 178,733 0.7186 1.14%
2018-07-26 0 0.880 0.880 0.900 0.870 0.880 282,800 247,332 0.8746 0.709 0.709 0.725 0.701 0.709 351,013 0.7046 0.00%
2018-07-25 0 0.880 0.880 0.900 0.860 0.890 389,800 341,562 0.8762 0.709 0.709 0.725 0.693 0.717 483,821 0.7060 2.33%
2018-07-24 0 0.860 0.830 0.880 0.830 0.860 144,000 120,840 0.8392 0.693 0.669 0.709 0.669 0.693 178,733 0.6761 4.88%
2018-07-23 0 0.820 0.820 0.870 0.820 0.830 246,000 202,800 0.8244 0.661 0.661 0.701 0.661 0.669 305,336 0.6642 -2.38%
2018-07-20 0 0.840 0.830 0.870 0.830 0.840 110,000 91,900 0.8355 0.677 0.669 0.701 0.669 0.677 136,532 0.6731 1.20%
2018-07-19 0 0.830 0.830 0.880 0.830 0.840 562,000 467,280 0.8315 0.669 0.669 0.709 0.669 0.677 697,557 0.6699 0.00%
2018-07-18 0 0.830 0.830 0.880 0.830 0.850 620,000 519,820 0.8384 0.669 0.669 0.709 0.669 0.685 769,547 0.6755 0.00%
2018-07-17 0 0.830 0.830 0.880 0.830 0.830 58,000 48,140 0.8300 0.669 0.669 0.709 0.669 0.669 71,990 0.6687 0.00%
2018-07-16 0 0.830 0.830 0.850 0.820 0.840 340,400 280,112 0.8229 0.669 0.669 0.685 0.661 0.677 422,506 0.6630 -1.19%
2018-07-13 0 0.840 0.820 0.830 0.810 0.860 1,488,950 1,245,398 0.8364 0.677 0.661 0.669 0.653 0.693 1,848,091 0.6739 -1.18%
2018-07-12 0 0.850 0.850 0.880 0.850 0.890 1,097,000 950,280 0.8663 0.685 0.685 0.709 0.685 0.717 1,361,601 0.6979 -3.41%
2018-07-11 0 0.880 0.880 0.900 0.880 0.900 570,000 504,100 0.8844 0.709 0.709 0.725 0.709 0.725 707,486 0.7125 -3.30%
2018-07-10 0 0.910 0.900 0.920 0.910 0.920 194,000 177,580 0.9154 0.733 0.725 0.741 0.733 0.741 240,794 0.7375 -1.09%
2018-07-09 0 0.920 0.920 0.940 0.920 0.940 584,000 544,240 0.9319 0.741 0.741 0.757 0.741 0.757 724,863 0.7508 0.00%
2018-07-06 0 0.920 0.910 0.930 0.900 0.920 100,000 91,200 0.9120 0.741 0.733 0.749 0.725 0.741 124,120 0.7348 3.37%
2018-07-05 0 0.890 0.890 0.910 0.890 0.910 569,150 512,029 0.8996 0.717 0.717 0.733 0.717 0.733 706,431 0.7248 -2.20%
2018-07-04 0 0.910 0.900 0.910 - - 0 0 - 0.733 0.725 0.733 - - 0 - 0.00%
2018-07-03 0 0.910 0.910 0.940 0.880 0.920 578,002 520,249 0.9001 0.733 0.733 0.757 0.709 0.741 717,418 0.7252 -1.09%
2018-06-29 0 0.920 0.910 0.920 0.920 0.920 6,000 5,520 0.9200 0.741 0.733 0.741 0.741 0.741 7,447 0.7412 1.10%
2018-06-28 0 0.910 0.900 0.920 0.910 0.920 138,000 126,440 0.9162 0.733 0.725 0.741 0.733 0.741 171,286 0.7382 -1.09%
2018-06-27 0 0.920 0.900 0.920 0.900 0.930 239,204 218,899 0.9151 0.741 0.725 0.741 0.725 0.749 296,901 0.7373 1.10%
2018-06-26 0 0.910 0.900 0.940 0.900 0.910 428,600 389,196 0.9081 0.733 0.725 0.757 0.725 0.733 531,980 0.7316 -1.09%
2018-06-25 0 0.920 0.910 0.940 0.880 0.960 1,653,000 1,507,990 0.9123 0.741 0.733 0.757 0.709 0.773 2,051,710 0.7350 -3.16%
2018-06-22 0 0.950 0.940 0.970 0.940 0.970 422,000 403,200 0.9555 0.765 0.757 0.781 0.757 0.781 523,788 0.7698 -2.06%
2018-06-21 0 0.970 0.960 0.980 0.970 0.970 110,000 106,700 0.9700 0.781 0.773 0.790 0.781 0.781 136,532 0.7815 -2.02%
2018-06-20 0 0.990 0.960 1.000 0.960 1.000 84,550 82,671 0.9778 0.798 0.773 0.806 0.773 0.806 104,944 0.7878 3.13%
2018-06-19 0 0.960 0.960 0.990 0.950 0.990 116,494 112,116 0.9624 0.773 0.773 0.798 0.765 0.798 144,593 0.7754 -4.95%
2018-06-15 0 1.010 0.990 1.010 1.010 1.010 20,000 20,200 1.0100 0.814 0.798 0.814 0.814 0.814 24,824 0.8137 0.00%
2018-06-14 0 1.010 1.010 1.020 0.990 1.020 1,854,000 1,876,880 1.0123 0.814 0.814 0.822 0.798 0.822 2,301,193 0.8156 3.06%
2018-06-13 0 0.980 0.950 0.990 0.980 0.980 38,050 37,286 0.9799 0.790 0.765 0.798 0.790 0.790 47,228 0.7895 3.16%
2018-06-12 0 0.950 0.950 0.980 0.920 0.960 41,625 39,235 0.9426 0.765 0.765 0.790 0.741 0.773 51,665 0.7594 -3.06%
2018-06-11 0 0.980 0.960 0.980 0.980 0.980 14,000 13,720 0.9800 0.790 0.773 0.790 0.790 0.790 17,377 0.7896 0.00%
2018-06-08 0 0.980 0.950 0.990 0.980 0.990 30,000 29,600 0.9867 0.790 0.765 0.798 0.790 0.798 37,236 0.7949 -2.00%
2018-06-07 0 1.000 0.940 1.000 - - 0 0 - 0.806 0.757 0.806 - - 0 - 0.00%
2018-06-06 0 1.000 0.990 1.000 0.980 1.000 252,000 251,420 0.9977 0.806 0.798 0.806 0.790 0.806 312,783 0.8038 0.00%
2018-06-05 0 1.000 0.990 1.000 0.960 1.000 1,856,000 1,813,340 0.9770 0.806 0.798 0.806 0.773 0.806 2,303,675 0.7872 1.01%
2018-06-04 0 0.990 0.980 0.990 0.980 1.010 510,000 511,660 1.0033 0.798 0.790 0.798 0.790 0.814 633,014 0.8083 2.74%
2018-06-01 0 1.060 1.060 1.070 1.060 1.080 1,122,000 1,196,360 1.0663 0.776 0.776 0.784 0.776 0.791 1,531,894 0.7810 -1.85%
2018-05-31 0 1.080 1.070 1.080 1.070 1.080 64,000 68,680 1.0731 0.791 0.784 0.791 0.784 0.791 87,381 0.7860 0.00%
2018-05-30 0 1.080 1.080 1.100 1.060 1.110 414,000 452,140 1.0921 0.791 0.791 0.806 0.776 0.813 565,244 0.7999 -0.92%
2018-05-29 0 1.090 1.090 1.100 1.080 1.110 1,130,000 1,239,560 1.0970 0.798 0.798 0.806 0.791 0.813 1,542,817 0.8034 3.81%
2018-05-28 0 1.050 1.040 1.050 1.030 1.050 450,000 466,000 1.0356 0.769 0.762 0.769 0.754 0.769 614,396 0.7585 0.00%
2018-05-25 0 1.050 1.040 1.070 1.050 1.090 1,234,000 1,322,420 1.0717 0.769 0.762 0.784 0.769 0.798 1,684,811 0.7849 -4.55%
2018-05-24 0 1.100 1.080 1.100 1.100 1.100 342,000 376,200 1.1000 0.806 0.791 0.806 0.806 0.806 466,941 0.8057 -0.90%
2018-05-23 0 1.110 1.100 1.130 1.110 1.130 762,142 846,693 1.1109 0.813 0.806 0.828 0.813 0.828 1,040,571 0.8137 -1.77%
2018-05-21 0 1.130 1.130 1.140 1.100 1.160 1,470,000 1,679,320 1.1424 0.828 0.828 0.835 0.806 0.850 2,007,027 0.8367 0.89%
2018-05-18 0 1.120 1.110 1.140 1.120 1.140 418,000 468,360 1.1205 0.820 0.813 0.835 0.820 0.835 570,706 0.8207 -1.75%
2018-05-17 0 1.140 1.110 1.140 1.100 1.150 3,652,000 4,160,300 1.1392 0.835 0.813 0.835 0.806 0.842 4,986,165 0.8344 1.79%
2018-05-16 0 1.120 1.120 1.130 1.100 1.150 1,732,000 1,943,440 1.1221 0.820 0.820 0.828 0.806 0.842 2,364,742 0.8218 0.00%
2018-05-15 0 1.120 1.110 1.130 1.100 1.150 3,074,000 3,443,620 1.1202 0.820 0.813 0.828 0.806 0.842 4,197,008 0.8205 1.82%
2018-05-14 0 1.100 1.100 1.110 1.090 1.120 1,570,000 1,730,480 1.1022 0.806 0.806 0.813 0.798 0.820 2,143,560 0.8073 0.92%
2018-05-11 0 1.090 1.080 1.090 1.020 1.100 6,704,000 7,128,180 1.0633 0.798 0.791 0.798 0.747 0.806 9,153,136 0.7788 9.00%
2018-05-10 0 1.000 0.990 1.010 - - 0 0 - 0.732 0.725 0.740 - - 0 - 0.00%
2018-05-09 0 1.000 0.990 1.010 1.000 1.000 204,000 204,000 1.0000 0.732 0.725 0.740 0.732 0.732 278,526 0.7324 1.01%
2018-05-08 0 0.990 0.990 1.000 0.990 1.000 148,000 146,960 0.9930 0.725 0.725 0.732 0.725 0.732 202,068 0.7273 -1.98%
2018-05-07 0 1.010 0.990 1.010 - - 0 0 - 0.740 0.725 0.740 - - 0 - 0.00%
2018-05-04 0 1.010 1.000 1.010 0.990 1.010 682,000 681,420 0.9991 0.740 0.732 0.740 0.725 0.740 931,151 0.7318 2.02%
2018-05-03 0 0.990 0.990 1.020 0.960 1.000 764,000 748,240 0.9794 0.725 0.725 0.747 0.703 0.732 1,043,108 0.7173 -2.94%
2018-05-02 0 1.020 0.990 1.020 - - 0 0 - 0.747 0.725 0.747 - - 0 - 0.00%
2018-04-30 0 1.020 1.000 1.020 1.020 1.020 300,000 306,000 1.0200 0.747 0.732 0.747 0.747 0.747 409,597 0.7471 2.00%
2018-04-27 0 1.000 0.990 1.000 0.990 1.020 476,000 479,640 1.0076 0.732 0.725 0.732 0.725 0.747 649,895 0.7380 0.00%
2018-04-26 0 1.000 1.000 1.010 1.000 1.010 764,000 765,000 1.0013 0.732 0.732 0.740 0.732 0.740 1,043,108 0.7334 0.00%
2018-04-25 0 1.000 1.000 1.020 1.000 1.030 844,000 856,200 1.0145 0.732 0.732 0.747 0.732 0.754 1,152,334 0.7430 -2.91%
2018-04-24 0 1.030 1.020 1.030 1.020 1.080 1,056,000 1,103,620 1.0451 0.754 0.747 0.754 0.747 0.791 1,441,783 0.7655 0.00%
2018-04-23 0 1.030 1.020 1.030 1.020 1.040 1,338,000 1,374,420 1.0272 0.754 0.747 0.754 0.747 0.762 1,826,804 0.7524 0.98%
2018-04-20 0 1.020 1.020 1.040 1.010 1.050 995,750 1,037,060 1.0415 0.747 0.747 0.762 0.740 0.769 1,359,522 0.7628 0.00%
2018-04-19 0 1.020 1.020 1.030 1.020 1.050 2,714,000 2,795,300 1.0300 0.747 0.747 0.754 0.747 0.769 3,705,491 0.7544 -0.97%
2018-04-18 0 1.030 1.030 1.040 1.010 1.060 1,145,010 1,194,039 1.0428 0.754 0.754 0.762 0.740 0.776 1,563,310 0.7638 -1.90%
2018-04-17 0 1.050 1.020 1.050 0.980 1.050 3,240,000 3,277,220 1.0115 0.769 0.747 0.769 0.718 0.769 4,423,652 0.7408 5.00%
2018-04-16 0 1.000 1.000 1.020 0.980 1.000 1,082,000 1,081,700 0.9997 0.732 0.732 0.747 0.718 0.732 1,477,281 0.7322 0.00%
2018-04-13 0 1.000 1.000 1.010 1.000 1.010 402,000 402,400 1.0010 0.732 0.732 0.740 0.732 0.740 548,860 0.7332 0.00%
2018-04-12 0 1.000 0.990 1.000 0.930 1.010 1,784,000 1,781,520 0.9986 0.732 0.725 0.732 0.681 0.740 2,435,739 0.7314 -3.85%
2018-04-11 0 1.040 1.020 1.040 1.010 1.040 1,734,000 1,780,600 1.0269 0.762 0.747 0.762 0.740 0.762 2,367,473 0.7521 0.97%
2018-04-10 0 1.030 1.010 1.030 0.990 1.040 1,988,000 2,016,360 1.0143 0.754 0.740 0.754 0.725 0.762 2,714,265 0.7429 4.04%
2018-04-09 0 0.990 0.990 1.000 0.970 1.000 2,408,000 2,387,540 0.9915 0.725 0.725 0.732 0.710 0.732 3,287,702 0.7262 3.13%
2018-04-06 0 0.960 0.960 0.970 0.960 0.960 514,300 493,716 0.9600 0.703 0.703 0.710 0.703 0.703 702,186 0.7031 0.00%
2018-04-04 0 0.960 0.960 0.970 0.960 0.980 3,226,000 3,104,940 0.9625 0.703 0.703 0.710 0.703 0.718 4,404,537 0.7049 2.13%
2018-04-03 0 0.940 0.940 0.950 0.890 0.970 1,036,875 963,672 0.9294 0.688 0.688 0.696 0.652 0.710 1,415,671 0.6807 5.62%
2018-03-29 0 0.890 0.880 0.890 0.880 0.900 366,000 324,620 0.8869 0.652 0.645 0.652 0.645 0.659 499,709 0.6496 3.49%
2018-03-28 0 0.860 0.860 0.890 0.860 0.900 914,000 807,560 0.8835 0.630 0.630 0.652 0.630 0.659 1,247,907 0.6471 -2.27%
2018-03-27 0 0.880 0.880 0.890 0.870 0.890 1,160,000 1,016,560 0.8763 0.645 0.645 0.652 0.637 0.652 1,583,777 0.6419 -2.22%
2018-03-26 0 0.900 0.880 0.900 0.870 0.900 542,000 479,100 0.8839 0.659 0.645 0.659 0.637 0.659 740,006 0.6474 3.45%
2018-03-23 0 0.870 0.860 0.880 0.820 0.880 742,000 632,000 0.8518 0.637 0.630 0.645 0.601 0.645 1,013,071 0.6238 1.16%
2018-03-22 0 0.860 0.820 0.870 0.830 0.870 164,000 139,760 0.8522 0.630 0.601 0.637 0.608 0.637 223,913 0.6242 2.38%
2018-03-21 0 0.840 0.840 0.860 0.830 0.860 1,810,000 1,526,680 0.8435 0.615 0.615 0.630 0.608 0.630 2,471,238 0.6178 -3.45%
2018-03-20 0 0.870 0.870 0.890 0.860 0.870 300,250 260,050 0.8661 0.637 0.637 0.652 0.630 0.637 409,939 0.6344 0.00%
2018-03-19 0 0.870 0.870 0.890 0.870 0.900 16,000 14,120 0.8825 0.637 0.637 0.652 0.637 0.659 21,845 0.6464 1.16%
2018-03-16 0 0.860 0.860 0.870 0.860 0.900 12,000 10,400 0.8667 0.630 0.630 0.637 0.630 0.659 16,384 0.6348 -1.15%
2018-03-15 0 0.870 0.870 0.900 0.870 0.880 124,000 109,100 0.8798 0.637 0.637 0.659 0.637 0.645 169,300 0.6444 -1.14%
2018-03-14 0 0.880 0.880 0.900 0.880 0.880 8,000 7,040 0.8800 0.645 0.645 0.659 0.645 0.645 10,923 0.6445 -1.12%
2018-03-13 0 0.890 0.880 0.890 0.880 0.900 128,000 113,200 0.8844 0.652 0.645 0.652 0.645 0.659 174,762 0.6477 -1.11%
2018-03-12 0 0.900 0.880 0.900 0.880 0.920 136,000 121,220 0.8913 0.659 0.645 0.659 0.645 0.674 185,684 0.6528 1.12%
2018-03-09 0 0.890 0.860 0.900 0.890 0.920 116,700 104,008 0.8912 0.652 0.630 0.659 0.652 0.674 159,333 0.6528 0.00%
2018-03-08 0 0.890 0.870 0.890 0.870 0.890 36,000 31,420 0.8728 0.652 0.637 0.652 0.637 0.652 49,152 0.6392 2.30%
2018-03-07 0 0.870 0.870 0.900 0.870 0.890 194,000 169,820 0.8754 0.637 0.637 0.659 0.637 0.652 264,873 0.6411 0.00%
2018-03-06 0 0.870 0.870 0.890 0.870 0.870 20,000 17,400 0.8700 0.637 0.637 0.652 0.637 0.637 27,306 0.6372 0.00%
2018-03-05 0 0.870 0.870 0.890 0.870 0.880 130,000 114,360 0.8797 0.637 0.637 0.652 0.637 0.645 177,492 0.6443 -1.14%
2018-03-02 0 0.880 0.880 0.900 0.870 0.870 6,000 5,220 0.8700 0.645 0.645 0.659 0.637 0.637 8,192 0.6372 -1.12%
2018-03-01 0 0.890 0.890 0.900 0.890 0.890 15,000 13,290 0.8860 0.652 0.652 0.659 0.652 0.652 20,480 0.6489 0.00%
2018-02-28 0 0.890 0.870 0.890 0.870 0.890 182,000 159,860 0.8784 0.652 0.637 0.652 0.637 0.652 248,489 0.6433 -2.20%
2018-02-27 0 0.910 0.900 0.920 - - 0 0 - 0.667 0.659 0.674 - - 0 - 0.00%
2018-02-26 0 0.910 0.910 0.920 0.910 0.940 160,000 149,280 0.9330 0.667 0.667 0.674 0.667 0.688 218,452 0.6834 -1.09%
2018-02-23 0 0.920 0.910 0.920 0.890 0.920 134,000 120,660 0.9004 0.674 0.667 0.674 0.652 0.674 182,953 0.6595 0.00%
2018-02-22 0 0.920 0.900 0.920 0.880 0.920 420,000 374,900 0.8926 0.674 0.659 0.674 0.645 0.674 573,436 0.6538 -1.08%
2018-02-21 0 0.930 0.920 0.930 0.910 0.930 806,000 742,780 0.9216 0.681 0.674 0.681 0.667 0.681 1,100,452 0.6750 2.20%
2018-02-20 0 0.910 0.900 0.910 0.910 0.910 66,000 59,880 0.9073 0.667 0.659 0.667 0.667 0.667 90,111 0.6645 0.00%
2018-02-15 0 0.910 0.900 0.910 0.910 0.910 22,000 20,020 0.9100 0.667 0.659 0.667 0.667 0.667 30,037 0.6665 1.11%
2018-02-14 0 0.900 0.870 0.900 0.890 0.910 588,000 529,520 0.9005 0.659 0.637 0.659 0.652 0.667 802,811 0.6596 1.12%
2018-02-13 0 0.890 0.890 0.900 0.890 0.890 2,000 1,780 0.8900 0.652 0.652 0.659 0.652 0.652 2,731 0.6519 0.00%
2018-02-12 0 0.890 0.860 0.890 0.880 0.890 126,000 112,120 0.8898 0.652 0.630 0.652 0.645 0.652 172,031 0.6517 0.00%
2018-02-09 0 0.890 0.880 0.890 0.860 0.910 128,000 111,900 0.8742 0.652 0.645 0.652 0.630 0.667 174,762 0.6403 1.14%
2018-02-08 0 0.880 0.880 0.900 0.880 0.880 60,000 52,800 0.8800 0.645 0.645 0.659 0.645 0.645 81,919 0.6445 0.00%
2018-02-07 0 0.880 0.880 0.900 0.880 0.920 546,000 493,480 0.9038 0.645 0.645 0.659 0.645 0.674 745,467 0.6620 -2.22%
2018-02-06 0 0.900 0.900 0.910 0.900 0.930 2,092,000 1,911,840 0.9139 0.659 0.659 0.667 0.659 0.681 2,856,259 0.6694 -4.26%
2018-02-05 0 0.940 0.930 0.940 0.920 0.940 922,000 856,520 0.9290 0.688 0.681 0.688 0.674 0.688 1,258,829 0.6804 -1.05%
2018-02-02 0 0.950 0.940 0.950 0.950 0.950 104,000 98,800 0.9500 0.696 0.688 0.696 0.696 0.696 141,994 0.6958 -2.06%
2018-02-01 0 0.970 0.950 0.980 0.950 0.980 1,376,000 1,337,220 0.9718 0.710 0.696 0.718 0.696 0.718 1,878,687 0.7118 1.04%
2018-01-31 0 0.960 0.950 0.960 0.930 0.960 660,000 618,200 0.9367 0.703 0.696 0.703 0.681 0.703 901,114 0.6860 2.13%
2018-01-30 0 0.940 0.930 0.940 0.920 0.950 696,000 655,020 0.9411 0.688 0.681 0.688 0.674 0.696 950,266 0.6893 -2.08%
2018-01-29 0 0.960 0.950 0.970 0.960 0.970 454,000 435,900 0.9601 0.703 0.696 0.710 0.703 0.710 619,857 0.7032 -1.03%
2018-01-26 0 0.970 0.960 0.980 0.960 0.980 680,000 658,280 0.9681 0.710 0.703 0.718 0.703 0.718 928,421 0.7090 0.00%
2018-01-25 0 0.970 0.960 0.970 0.960 0.980 924,000 894,360 0.9679 0.710 0.703 0.710 0.703 0.718 1,261,560 0.7089 -2.02%
2018-01-24 0 0.990 0.970 0.990 0.960 0.990 612,000 594,500 0.9714 0.725 0.710 0.725 0.703 0.725 835,579 0.7115 1.02%
2018-01-23 0 0.980 0.960 0.980 0.960 0.980 796,000 770,840 0.9684 0.718 0.703 0.718 0.703 0.718 1,086,798 0.7093 1.03%
2018-01-22 0 0.970 0.960 0.980 0.960 0.980 256,000 247,880 0.9683 0.710 0.703 0.718 0.703 0.718 349,523 0.7092 -1.02%
2018-01-19 0 0.980 0.970 0.980 0.950 0.990 470,000 451,480 0.9606 0.718 0.710 0.718 0.696 0.725 641,703 0.7036 1.03%
2018-01-18 0 0.970 0.960 0.970 0.970 0.990 844,000 821,460 0.9733 0.710 0.703 0.710 0.710 0.725 1,152,334 0.7129 0.00%
2018-01-17 0 0.970 0.970 0.980 0.970 0.970 20,000 19,400 0.9700 0.710 0.710 0.718 0.710 0.710 27,306 0.7105 -1.02%
2018-01-16 0 0.980 0.980 0.990 0.970 0.990 320,000 311,620 0.9738 0.718 0.718 0.725 0.710 0.725 436,904 0.7132 1.03%
2018-01-15 0 0.970 0.970 0.980 0.970 1.000 376,000 369,680 0.9832 0.710 0.710 0.718 0.710 0.732 513,362 0.7201 0.00%
2018-01-12 0 0.970 0.970 0.980 0.970 1.000 254,000 246,640 0.9710 0.710 0.710 0.718 0.710 0.732 346,792 0.7112 1.04%
2018-01-11 0 0.960 0.960 0.970 0.960 1.000 76,000 74,140 0.9755 0.703 0.703 0.710 0.703 0.732 103,765 0.7145 -1.03%
2018-01-10 0 0.970 0.970 0.980 0.960 1.010 1,496,000 1,447,400 0.9675 0.710 0.710 0.718 0.703 0.740 2,042,526 0.7086 1.04%
2018-01-09 0 0.960 0.960 0.970 0.960 1.000 1,254,000 1,232,260 0.9827 0.703 0.703 0.710 0.703 0.732 1,712,117 0.7197 -3.03%
2018-01-08 0 0.990 0.980 1.010 0.990 1.020 760,000 761,660 1.0022 0.725 0.718 0.740 0.725 0.747 1,037,647 0.7340 -1.98%
2018-01-05 0 1.010 1.000 1.010 0.980 1.020 450,000 446,380 0.9920 0.740 0.732 0.740 0.718 0.747 614,396 0.7265 3.06%
2018-01-04 0 0.980 0.980 0.990 0.950 0.980 1,048,000 1,013,800 0.9674 0.718 0.718 0.725 0.696 0.718 1,430,860 0.7085 -1.01%
2018-01-03 0 0.990 0.970 0.990 0.980 1.020 444,000 439,040 0.9888 0.725 0.710 0.725 0.718 0.747 606,204 0.7242 1.02%
2018-01-02 0 0.980 0.980 0.990 0.980 1.010 1,084,000 1,074,320 0.9911 0.718 0.718 0.725 0.718 0.740 1,480,012 0.7259 -2.97%
2017-12-29 0 1.010 1.010 1.020 1.000 1.020 630,000 635,460 1.0087 0.740 0.740 0.747 0.732 0.747 860,154 0.7388 -1.94%
2017-12-28 0 1.030 1.020 1.030 1.020 1.030 104,000 107,020 1.0290 0.754 0.747 0.754 0.747 0.754 141,994 0.7537 0.00%
2017-12-27 0 1.030 1.020 1.030 1.010 1.050 1,136,000 1,173,600 1.0331 0.754 0.747 0.754 0.740 0.769 1,551,009 0.7567 -1.90%
2017-12-22 0 1.050 1.030 1.050 1.030 1.080 5,581,000 5,901,930 1.0575 0.769 0.754 0.769 0.754 0.791 7,619,877 0.7745 1.94%
2017-12-21 0 1.030 1.020 1.030 1.010 1.080 3,980,000 4,161,220 1.0455 0.754 0.747 0.754 0.740 0.791 5,433,992 0.7658 0.98%
2017-12-20 0 1.020 1.010 1.020 0.980 1.070 2,527,000 2,617,740 1.0359 0.747 0.740 0.747 0.718 0.784 3,450,175 0.7587 3.03%
2017-12-19 0 0.990 0.970 0.990 0.970 1.030 1,316,000 1,322,000 1.0046 0.725 0.710 0.725 0.710 0.754 1,796,767 0.7358 1.02%
2017-12-18 0 0.980 0.970 0.980 0.950 0.990 456,000 438,120 0.9608 0.718 0.710 0.718 0.696 0.725 622,588 0.7037 1.03%
2017-12-15 0 0.970 0.950 0.970 0.960 0.980 254,000 247,220 0.9733 0.710 0.696 0.710 0.703 0.718 346,792 0.7129 0.00%
2017-12-14 0 0.970 0.950 0.970 0.900 0.980 746,000 708,060 0.9491 0.710 0.696 0.710 0.659 0.718 1,018,532 0.6952 3.19%
2017-12-13 0 0.940 0.940 0.960 0.920 1.040 2,690,000 2,686,840 0.9988 0.688 0.688 0.703 0.674 0.762 3,672,723 0.7316 1.08%
2017-12-12 0 0.930 0.930 0.940 0.930 0.930 44,000 40,920 0.9300 0.681 0.681 0.688 0.681 0.681 60,074 0.6812 1.09%
2017-12-11 0 0.920 0.920 0.940 0.910 0.980 1,024,000 951,980 0.9297 0.674 0.674 0.688 0.667 0.718 1,398,092 0.6809 2.22%
2017-12-08 0 0.900 0.900 0.910 0.900 0.920 188,000 169,940 0.9039 0.659 0.659 0.667 0.659 0.674 256,681 0.6621 -2.17%
2017-12-07 0 0.920 0.910 0.920 0.900 0.920 738,000 676,160 0.9162 0.674 0.667 0.674 0.659 0.674 1,007,610 0.6711 0.00%
2017-12-06 0 0.920 0.920 0.930 0.910 0.940 834,000 773,960 0.9280 0.674 0.674 0.681 0.667 0.688 1,138,681 0.6797 -2.13%
2017-12-05 0 0.940 0.930 0.950 0.930 0.950 490,000 461,500 0.9418 0.688 0.681 0.696 0.681 0.696 669,009 0.6898 -1.05%
2017-12-04 0 0.950 0.950 0.960 0.940 0.990 468,000 444,900 0.9506 0.696 0.696 0.703 0.688 0.725 638,972 0.6963 -1.04%
2017-12-01 0 0.960 0.940 0.960 0.950 0.990 562,500 535,955 0.9528 0.703 0.688 0.703 0.696 0.725 767,995 0.6979 0.00%
2017-11-30 0 0.960 0.960 0.970 0.960 0.980 1,074,000 1,037,020 0.9656 0.703 0.703 0.710 0.703 0.718 1,466,359 0.7072 -1.03%
2017-11-29 0 0.970 0.960 0.970 0.970 0.990 338,000 328,360 0.9715 0.710 0.703 0.710 0.710 0.725 461,480 0.7115 -2.02%
2017-11-28 0 0.990 0.960 0.990 0.960 0.990 1,105,000 1,069,200 0.9676 0.725 0.703 0.725 0.703 0.725 1,508,684 0.7087 0.00%
2017-11-27 0 0.990 0.990 1.000 0.990 1.000 548,000 543,800 0.9923 0.725 0.725 0.732 0.725 0.732 748,198 0.7268 0.00%
2017-11-24 0 0.990 0.980 0.990 0.970 1.000 1,102,000 1,085,200 0.9848 0.725 0.718 0.725 0.710 0.732 1,504,588 0.7213 2.06%
2017-11-23 0 0.970 0.970 1.010 0.970 0.990 210,000 206,440 0.9830 0.710 0.710 0.740 0.710 0.725 286,718 0.7200 -1.02%
2017-11-22 0 0.980 0.980 1.000 0.980 1.020 918,000 913,480 0.9951 0.718 0.718 0.732 0.718 0.747 1,253,368 0.7288 -2.97%
2017-11-21 0 1.010 1.000 1.010 0.990 1.040 2,022,000 2,034,840 1.0064 0.740 0.732 0.740 0.725 0.762 2,760,686 0.7371 -0.98%
2017-11-20 0 1.020 1.000 1.020 1.000 1.070 1,112,000 1,138,400 1.0237 0.747 0.732 0.747 0.732 0.784 1,518,241 0.7498 0.00%
2017-11-17 0 1.020 1.030 1.070 1.020 1.080 2,646,000 2,770,180 1.0469 0.747 0.754 0.784 0.747 0.791 3,612,649 0.7668 -3.77%
2017-11-16 0 1.060 1.050 1.060 1.050 1.070 508,000 536,980 1.0570 0.776 0.769 0.776 0.769 0.784 693,585 0.7742 -0.93%
2017-11-15 0 1.070 1.060 1.090 1.020 1.130 4,839,125 5,237,207 1.0823 0.784 0.776 0.798 0.747 0.828 6,606,976 0.7927 -2.73%
2017-11-14 0 1.100 1.090 1.110 1.080 1.140 5,572,000 6,244,160 1.1206 0.806 0.798 0.813 0.791 0.835 7,607,589 0.8208 1.85%
2017-11-13 0 1.080 1.070 1.080 1.030 1.110 5,876,000 6,357,600 1.0820 0.791 0.784 0.791 0.754 0.813 8,022,647 0.7925 5.88%
2017-11-10 0 1.020 1.020 1.040 0.990 1.060 4,810,000 4,920,740 1.0230 0.747 0.747 0.762 0.725 0.776 6,567,211 0.7493 2.00%
2017-11-09 0 1.000 0.990 1.000 0.970 1.000 1,716,000 1,691,220 0.9856 0.732 0.725 0.732 0.710 0.732 2,342,897 0.7218 3.09%
2017-11-08 0 0.970 0.950 0.980 0.940 0.970 346,000 330,360 0.9548 0.710 0.696 0.718 0.688 0.710 472,402 0.6993 2.11%
2017-11-07 0 0.950 0.950 0.960 0.940 0.960 454,000 431,600 0.9507 0.696 0.696 0.703 0.688 0.703 619,857 0.6963 3.26%
2017-11-06 0 0.920 0.920 0.930 0.920 1.020 1,264,000 1,219,660 0.9649 0.674 0.674 0.681 0.674 0.747 1,725,770 0.7067 -3.16%
2017-11-03 0 0.950 0.920 0.950 0.910 0.960 724,000 674,340 0.9314 0.696 0.674 0.696 0.667 0.703 988,495 0.6822 3.26%
2017-11-02 0 0.920 0.920 0.940 0.910 0.960 551,338 513,304 0.9310 0.674 0.674 0.688 0.667 0.703 752,755 0.6819 -1.08%
2017-11-01 0 0.930 0.920 0.940 0.920 0.980 880,000 821,820 0.9339 0.681 0.674 0.688 0.674 0.718 1,201,486 0.6840 -1.06%
2017-10-31 0 0.940 0.930 0.940 0.910 0.940 620,000 572,820 0.9239 0.688 0.681 0.688 0.667 0.688 846,501 0.6767 0.00%
2017-10-30 0 0.940 0.940 0.950 0.930 0.950 268,000 250,900 0.9362 0.688 0.688 0.696 0.681 0.696 365,907 0.6857 -2.08%
2017-10-27 0 0.960 0.950 0.970 0.950 0.960 56,000 53,600 0.9571 0.703 0.696 0.710 0.696 0.703 76,458 0.7010 -1.03%
2017-10-26 0 0.970 0.940 0.970 0.940 0.970 290,000 276,600 0.9538 0.710 0.688 0.710 0.688 0.710 395,944 0.6986 0.00%
2017-10-25 0 0.970 0.950 0.970 0.960 0.990 328,000 318,060 0.9697 0.710 0.696 0.710 0.703 0.725 447,826 0.7102 1.04%
2017-10-24 0 0.960 0.960 0.980 0.960 1.000 538,000 526,420 0.9785 0.703 0.703 0.718 0.703 0.732 734,545 0.7167 -4.95%
2017-10-23 0 1.010 0.990 1.010 0.980 1.040 300,000 299,640 0.9988 0.740 0.725 0.740 0.718 0.762 409,597 0.7315 0.00%
2017-10-20 0 1.010 1.000 1.010 0.960 1.020 886,657 881,004 0.9936 0.740 0.732 0.740 0.703 0.747 1,210,575 0.7278 4.12%
2017-10-19 0 0.970 0.950 0.970 0.940 0.980 658,000 629,940 0.9574 0.710 0.696 0.710 0.688 0.718 898,384 0.7012 1.04%
2017-10-18 0 0.960 0.950 0.970 0.950 1.000 778,000 755,320 0.9708 0.703 0.696 0.710 0.696 0.732 1,062,223 0.7111 -3.03%
2017-10-17 0 0.990 0.990 1.000 0.990 1.020 1,232,000 1,245,060 1.0106 0.725 0.725 0.732 0.725 0.747 1,682,080 0.7402 -2.94%
2017-10-16 0 1.020 1.030 1.040 1.010 1.100 2,152,000 2,255,260 1.0480 0.747 0.754 0.762 0.740 0.806 2,938,179 0.7676 -0.97%
2017-10-13 0 1.030 1.030 1.040 0.930 1.070 4,162,000 4,250,060 1.0212 0.754 0.754 0.762 0.681 0.784 5,682,481 0.7479 8.42%
2017-10-12 0 0.950 0.940 0.950 0.920 0.950 340,000 317,440 0.9336 0.696 0.688 0.696 0.674 0.696 464,210 0.6838 0.00%
2017-10-11 0 0.950 0.940 0.950 0.900 0.950 876,000 806,920 0.9211 0.696 0.688 0.696 0.659 0.696 1,196,024 0.6747 2.15%
2017-10-10 0 0.930 0.920 0.940 0.910 0.980 1,048,000 992,000 0.9466 0.681 0.674 0.688 0.667 0.718 1,430,860 0.6933 -2.11%
2017-10-09 0 0.950 0.930 0.950 0.940 0.970 1,302,000 1,244,020 0.9555 0.696 0.681 0.696 0.688 0.710 1,777,653 0.6998 1.06%
2017-10-06 0 0.940 0.930 0.940 0.880 0.980 4,295,000 4,026,200 0.9374 0.688 0.681 0.688 0.645 0.718 5,864,069 0.6866 -2.08%
2017-10-04 0 0.960 0.950 0.960 0.940 1.010 2,052,000 1,976,300 0.9631 0.703 0.696 0.703 0.688 0.740 2,801,646 0.7054 -3.03%
2017-10-03 0 0.990 0.980 0.990 0.940 1.010 2,486,000 2,442,640 0.9826 0.725 0.718 0.725 0.688 0.740 3,394,197 0.7197 4.21%
2017-09-29 0 0.950 0.950 0.970 0.950 1.040 2,582,000 2,540,800 0.9840 0.696 0.696 0.710 0.696 0.762 3,525,268 0.7207 -6.86%
2017-09-28 0 1.020 1.010 1.030 1.000 1.070 1,630,000 1,687,060 1.0350 0.747 0.740 0.754 0.732 0.784 2,225,479 0.7581 -4.67%
2017-09-27 0 1.070 1.060 1.070 1.050 1.090 396,000 423,120 1.0685 0.784 0.776 0.784 0.769 0.798 540,669 0.7826 -0.93%
2017-09-26 0 1.080 1.060 1.080 1.050 1.110 1,496,500 1,626,205 1.0867 0.791 0.776 0.791 0.769 0.813 2,043,208 0.7959 1.89%
2017-09-25 0 1.060 1.060 1.080 1.030 1.110 2,076,000 2,230,560 1.0745 0.776 0.776 0.791 0.754 0.813 2,834,414 0.7870 -5.36%
2017-09-22 0 1.120 1.110 1.130 1.110 1.160 4,210,000 4,780,380 1.1355 0.820 0.813 0.828 0.813 0.850 5,748,017 0.8317 0.90%
2017-09-21 0 1.110 1.110 1.120 1.080 1.140 1,980,000 2,205,160 1.1137 0.813 0.813 0.820 0.791 0.835 2,703,343 0.8157 0.91%
2017-09-20 0 1.100 1.100 1.110 1.090 1.160 1,944,000 2,154,160 1.1081 0.806 0.806 0.813 0.798 0.850 2,654,191 0.8116 -5.17%
2017-09-19 0 1.160 1.150 1.170 1.080 1.180 4,492,000 5,108,860 1.1373 0.850 0.842 0.857 0.791 0.864 6,133,038 0.8330 0.87%
2017-09-18 0 1.150 1.140 1.160 1.120 1.240 15,346,000 18,133,740 1.1817 0.842 0.835 0.850 0.820 0.908 20,952,271 0.8655 1.77%
2017-09-15 0 1.130 1.130 1.140 0.940 1.210 10,640,000 11,843,800 1.1131 0.828 0.828 0.835 0.688 0.886 14,527,054 0.8153 14.14%
2017-09-14 0 0.990 0.960 0.990 - - 0 0 - 0.725 0.703 0.725 - - 0 - 0.00%
2017-09-13 0 0.990 0.960 0.990 0.970 0.990 352,000 344,120 0.9776 0.725 0.703 0.725 0.710 0.725 480,594 0.7160 -1.00%
2017-09-12 0 1.000 0.960 1.000 0.960 1.000 220,000 213,720 0.9715 0.732 0.703 0.732 0.703 0.732 300,371 0.7115 2.04%
2017-09-11 0 0.980 0.960 0.990 0.960 0.980 276,000 269,600 0.9768 0.718 0.703 0.725 0.703 0.718 376,830 0.7154 -1.01%
2017-09-08 0 0.990 0.980 0.990 0.990 1.040 892,000 895,200 1.0036 0.725 0.718 0.725 0.725 0.762 1,217,870 0.7351 -1.98%
2017-09-07 0 1.010 1.000 1.010 0.990 1.010 560,000 559,960 0.9999 0.740 0.732 0.740 0.725 0.740 764,582 0.7324 -0.98%
2017-09-06 0 1.020 0.990 1.020 0.960 1.020 1,132,000 1,120,240 0.9896 0.747 0.725 0.747 0.703 0.747 1,545,547 0.7248 2.00%
2017-09-05 0 1.000 0.990 1.000 0.900 1.000 2,136,000 2,051,660 0.9605 0.732 0.725 0.732 0.659 0.732 2,916,333 0.7035 11.11%
2017-09-04 0 0.900 0.880 0.900 0.840 0.900 824,000 725,540 0.8805 0.659 0.645 0.659 0.615 0.659 1,125,027 0.6449 3.45%
2017-09-01 0 0.870 0.850 0.870 0.850 0.880 426,000 374,440 0.8790 0.637 0.623 0.637 0.623 0.645 581,628 0.6438 -2.25%
2017-08-31 0 0.890 0.890 0.910 0.880 0.890 260,250 231,392 0.8891 0.652 0.652 0.667 0.645 0.652 355,326 0.6512 0.00%
2017-08-30 0 0.890 0.870 0.890 0.870 0.890 104,000 92,360 0.8881 0.652 0.637 0.652 0.637 0.652 141,994 0.6505 -2.20%
2017-08-29 0 0.910 0.870 0.910 - - 0 0 - 0.667 0.637 0.667 - - 0 - 0.00%
2017-08-28 0 0.910 0.880 0.910 0.870 0.910 646,000 579,860 0.8976 0.667 0.645 0.667 0.637 0.667 882,000 0.6574 1.11%
2017-08-25 0 0.900 0.860 0.900 0.850 0.910 742,375 647,607 0.8723 0.659 0.630 0.659 0.623 0.667 1,013,583 0.6389 0.00%
2017-08-24 0 0.900 0.900 0.920 0.900 0.900 56,000 50,400 0.9000 0.659 0.659 0.674 0.659 0.659 76,458 0.6592 0.00%
2017-08-22 0 0.900 0.890 0.900 0.900 0.940 766,000 704,400 0.9196 0.659 0.652 0.659 0.659 0.688 1,045,839 0.6735 0.00%
2017-08-21 0 0.900 0.890 0.910 0.880 0.900 1,450,000 1,299,740 0.8964 0.659 0.652 0.667 0.645 0.659 1,979,721 0.6565 1.12%
2017-08-18 0 0.890 0.890 0.900 0.860 0.930 572,000 503,060 0.8795 0.652 0.652 0.659 0.630 0.681 780,966 0.6442 2.30%
2017-08-17 0 0.870 0.850 0.870 0.870 0.870 109,500 95,220 0.8696 0.637 0.623 0.637 0.637 0.637 149,503 0.6369 -1.14%
2017-08-16 0 0.880 0.860 0.880 0.850 0.890 948,000 822,940 0.8681 0.645 0.630 0.645 0.623 0.652 1,294,328 0.6358 0.00%
2017-08-15 0 0.880 0.850 0.890 0.820 0.880 683,000 582,130 0.8523 0.645 0.623 0.652 0.601 0.645 932,517 0.6243 4.76%
2017-08-14 0 0.840 0.840 0.860 0.840 0.840 40,000 33,600 0.8400 0.615 0.615 0.630 0.615 0.615 54,613 0.6152 -2.33%
2017-08-11 0 0.860 0.840 0.870 0.800 0.880 1,374,000 1,162,620 0.8462 0.630 0.615 0.637 0.586 0.645 1,875,956 0.6197 3.61%
2017-08-10 0 0.830 0.810 0.830 0.810 0.860 190,000 156,460 0.8235 0.608 0.593 0.608 0.593 0.630 259,412 0.6031 0.00%
2017-08-09 0 0.830 0.810 0.840 0.830 0.830 40,000 33,200 0.8300 0.608 0.593 0.615 0.608 0.608 54,613 0.6079 0.00%
2017-08-08 0 0.830 0.800 0.830 0.800 0.830 1,616,178 1,295,278 0.8014 0.608 0.586 0.608 0.586 0.608 2,206,608 0.5870 2.47%
2017-08-07 0 0.810 0.810 0.820 0.810 0.840 340,000 281,380 0.8276 0.593 0.593 0.601 0.593 0.615 464,210 0.6061 -3.57%
2017-08-04 0 0.840 0.840 0.850 0.780 0.850 2,606,000 2,099,820 0.8058 0.615 0.615 0.623 0.571 0.623 3,558,036 0.5902 0.00%
2017-08-03 0 0.840 0.830 0.840 0.840 0.890 1,740,000 1,470,040 0.8449 0.615 0.608 0.615 0.615 0.652 2,375,665 0.6188 -5.62%
2017-08-02 0 0.890 0.880 0.890 0.880 0.890 16,000 14,200 0.8875 0.652 0.645 0.652 0.645 0.652 21,845 0.6500 1.14%
2017-08-01 0 0.880 0.860 0.880 0.850 0.890 1,862,000 1,625,720 0.8731 0.645 0.630 0.645 0.623 0.652 2,542,234 0.6395 -3.30%
2017-07-31 0 0.910 0.890 0.920 0.890 0.910 266,000 239,800 0.9015 0.667 0.652 0.674 0.652 0.667 363,176 0.6603 1.11%
2017-07-28 0 0.900 0.900 0.920 0.900 0.930 692,000 625,440 0.9038 0.659 0.659 0.674 0.659 0.681 944,805 0.6620 0.00%
2017-07-27 0 0.900 0.900 0.930 0.900 0.920 882,000 805,140 0.9129 0.659 0.659 0.681 0.659 0.674 1,204,216 0.6686 -4.26%
2017-07-26 0 0.940 0.940 0.960 0.920 0.950 390,750 368,742 0.9437 0.688 0.688 0.703 0.674 0.696 533,501 0.6912 0.00%
2017-07-25 0 0.940 0.920 0.950 0.930 0.940 753,875 706,085 0.9366 0.688 0.674 0.696 0.681 0.688 1,029,284 0.6860 3.30%
2017-07-24 0 0.910 0.910 0.920 0.890 0.920 480,000 437,400 0.9113 0.667 0.667 0.674 0.652 0.674 655,356 0.6674 2.25%
2017-07-21 0 0.890 0.890 0.910 0.890 0.940 1,462,000 1,332,480 0.9114 0.652 0.652 0.667 0.652 0.688 1,996,105 0.6675 -2.20%
2017-07-20 0 0.910 0.910 0.940 0.900 0.960 1,470,000 1,351,520 0.9194 0.667 0.667 0.688 0.659 0.703 2,007,027 0.6734 -5.21%
2017-07-19 0 0.960 0.950 0.960 0.960 0.970 376,000 361,660 0.9619 0.703 0.696 0.703 0.703 0.710 513,362 0.7045 -2.04%
2017-07-18 0 0.980 0.970 0.980 0.960 0.980 266,000 257,720 0.9689 0.718 0.710 0.718 0.703 0.718 363,176 0.7096 2.08%
2017-07-17 0 0.960 0.960 0.970 0.950 0.960 708,000 678,320 0.9581 0.703 0.703 0.710 0.696 0.703 966,650 0.7017 -1.03%
2017-07-14 0 0.970 0.970 0.990 0.970 0.970 24,000 23,280 0.9700 0.710 0.710 0.725 0.710 0.710 32,768 0.7105 -1.02%
2017-07-13 0 0.980 0.970 0.980 0.950 0.980 192,000 187,260 0.9753 0.718 0.710 0.718 0.696 0.718 262,142 0.7143 0.00%
2017-07-12 0 0.980 0.960 0.990 0.980 0.990 562,000 551,020 0.9805 0.718 0.703 0.725 0.718 0.725 767,312 0.7181 -2.00%
2017-07-11 0 1.000 0.970 1.000 0.950 1.000 332,000 323,400 0.9741 0.732 0.710 0.732 0.696 0.732 453,288 0.7135 4.17%
2017-07-10 0 0.960 0.960 0.970 0.960 0.970 1,228,500 1,183,345 0.9632 0.703 0.703 0.710 0.703 0.710 1,677,301 0.7055 -1.03%
2017-07-07 0 0.970 0.960 0.990 0.970 1.030 2,202,000 2,182,660 0.9912 0.710 0.703 0.725 0.710 0.754 3,006,445 0.7260 -3.96%
2017-07-06 0 1.010 1.010 1.030 1.010 1.010 214,000 216,140 1.0100 0.740 0.740 0.754 0.740 0.740 292,179 0.7398 -0.98%
2017-07-05 0 1.020 1.010 1.020 0.980 1.020 750,000 746,900 0.9959 0.747 0.740 0.747 0.718 0.747 1,023,993 0.7294 0.99%
2017-07-04 0 1.010 0.980 1.020 0.930 1.060 3,264,000 3,235,400 0.9912 0.740 0.718 0.747 0.681 0.776 4,456,419 0.7260 2.02%
2017-07-03 0 0.990 0.990 1.030 0.990 1.040 722,000 737,160 1.0210 0.725 0.725 0.754 0.725 0.762 985,764 0.7478 -2.94%
2017-06-30 0 1.020 1.000 1.020 0.970 1.020 1,028,000 1,013,660 0.9861 0.747 0.732 0.747 0.710 0.747 1,403,554 0.7222 0.00%
2017-06-29 0 1.020 1.020 1.030 1.000 1.060 2,131,500 2,182,250 1.0238 0.747 0.747 0.754 0.732 0.776 2,910,189 0.7499 -3.77%
2017-06-28 0 1.060 1.060 1.080 1.060 1.100 792,000 844,660 1.0665 0.776 0.776 0.791 0.776 0.806 1,081,337 0.7811 -0.93%
2017-06-27 0 1.070 1.070 1.080 1.070 1.090 480,000 516,740 1.0765 0.784 0.784 0.791 0.784 0.798 655,356 0.7885 -0.93%
2017-06-26 0 1.080 1.080 1.110 1.080 1.120 188,000 206,580 1.0988 0.791 0.791 0.813 0.791 0.820 256,681 0.8048 -3.57%
2017-06-23 0 1.120 1.100 1.120 1.090 1.120 242,000 265,740 1.0981 0.820 0.806 0.820 0.798 0.820 330,409 0.8043 1.82%
2017-06-22 0 1.100 1.080 1.120 1.080 1.150 786,000 875,660 1.1141 0.806 0.791 0.820 0.791 0.842 1,073,145 0.8160 -3.51%
2017-06-21 0 1.140 1.140 1.150 1.130 1.250 4,636,000 5,426,860 1.1706 0.835 0.835 0.842 0.828 0.916 6,329,645 0.8574 2.70%
2017-06-20 0 1.110 1.110 1.150 1.090 1.160 2,606,000 2,933,300 1.1256 0.813 0.813 0.842 0.798 0.850 3,558,036 0.8244 0.91%
2017-06-19 0 1.100 1.090 1.100 1.090 1.180 2,562,000 2,862,080 1.1171 0.806 0.798 0.806 0.798 0.864 3,497,962 0.8182 2.80%
2017-06-16 0 1.070 1.060 1.070 1.010 1.150 3,138,525 3,328,397 1.0605 0.784 0.776 0.784 0.740 0.842 4,285,105 0.7767 -6.96%
2017-06-15 0 1.150 1.140 1.150 1.120 1.150 906,000 1,030,040 1.1369 0.842 0.835 0.842 0.820 0.842 1,236,984 0.8327 4.55%
2017-06-14 0 1.100 1.100 1.120 1.080 1.130 424,000 474,380 1.1188 0.806 0.806 0.820 0.791 0.828 578,898 0.8195 1.85%
2017-06-13 0 1.080 1.070 1.100 1.050 1.090 694,000 741,780 1.0688 0.791 0.784 0.806 0.769 0.798 947,535 0.7829 0.00%
2017-06-12 0 1.080 1.060 1.110 1.030 1.130 1,408,000 1,525,680 1.0836 0.791 0.776 0.813 0.754 0.828 1,922,377 0.7936 9.09%
2017-06-09 0 0.990 0.990 1.000 0.970 1.000 265,000 261,310 0.9861 0.725 0.725 0.732 0.710 0.732 361,811 0.7222 1.02%
2017-06-08 0 0.980 0.980 1.000 0.980 0.990 42,000 41,460 0.9871 0.718 0.718 0.732 0.718 0.725 57,344 0.7230 -2.00%
2017-06-07 0 1.000 0.990 1.000 0.990 1.000 4,000 3,980 0.9950 0.732 0.725 0.732 0.725 0.732 5,461 0.7288 0.00%
2017-06-06 0 1.000 1.000 1.010 1.000 1.010 94,000 94,160 1.0017 0.732 0.732 0.740 0.732 0.740 128,341 0.7337 0.00%
2017-06-05 0 1.000 1.000 1.040 1.000 1.000 34,000 34,000 1.0000 0.732 0.732 0.762 0.732 0.732 46,421 0.7324 -4.76%
2017-06-02 0 1.050 1.050 1.060 0.960 1.040 634,000 631,480 0.9960 0.769 0.769 0.776 0.703 0.762 865,616 0.7295 6.06%
2017-06-01 0 0.990 0.980 0.990 0.950 1.050 812,000 798,940 0.9839 0.725 0.718 0.725 0.696 0.769 1,108,644 0.7206 -5.71%
2017-05-31 0 1.050 1.040 1.060 1.040 1.130 1,604,000 1,743,300 1.0868 0.769 0.762 0.776 0.762 0.828 2,189,981 0.7960 -7.89%
2017-05-29 0 1.140 1.130 1.150 1.120 1.150 114,000 129,920 1.1396 0.835 0.828 0.842 0.820 0.842 155,647 0.8347 0.88%
2017-05-26 0 1.130 1.130 1.150 1.130 1.150 124,675 142,042 1.1393 0.828 0.828 0.842 0.828 0.842 170,222 0.8345 -1.74%
2017-05-25 0 1.150 1.130 1.170 1.140 1.160 92,000 105,880 1.1509 0.842 0.828 0.857 0.835 0.850 125,610 0.8429 0.88%
2017-05-24 0 1.140 1.140 1.160 1.130 1.170 254,000 293,580 1.1558 0.835 0.835 0.850 0.828 0.857 346,792 0.8466 0.88%
2017-05-23 0 1.130 1.130 1.160 1.120 1.150 586,000 663,180 1.1317 0.828 0.828 0.850 0.820 0.842 800,080 0.8289 -3.42%
2017-05-22 0 1.170 1.170 1.180 1.160 1.180 408,000 475,520 1.1655 0.857 0.857 0.864 0.850 0.864 557,052 0.8536 2.63%
2017-05-19 0 1.140 1.140 1.160 1.120 1.160 388,000 444,600 1.1459 0.835 0.835 0.850 0.820 0.850 529,746 0.8393 1.79%
2017-05-18 0 1.120 1.120 1.130 1.100 1.130 304,000 338,500 1.1135 0.820 0.820 0.828 0.806 0.828 415,059 0.8155 -1.75%
2017-05-17 0 1.140 1.130 1.140 1.140 1.150 116,150 132,566 1.1413 0.835 0.828 0.835 0.835 0.842 158,582 0.8359 -0.87%
2017-05-16 0 1.150 1.140 1.160 1.130 1.150 394,000 450,220 1.1427 0.842 0.835 0.850 0.828 0.842 537,938 0.8369 0.00%
2017-05-15 0 1.150 1.150 1.160 1.130 1.160 1,748,000 2,010,420 1.1501 0.842 0.842 0.850 0.828 0.850 2,386,587 0.8424 -3.36%
2017-05-12 0 1.190 1.180 1.190 1.140 1.200 588,015 694,457 1.1810 0.872 0.864 0.872 0.835 0.879 802,831 0.8650 -0.83%
2017-05-11 0 1.200 1.180 1.200 1.180 1.200 992,000 1,184,520 1.1941 0.879 0.864 0.879 0.864 0.879 1,354,402 0.8746 0.84%
2017-05-10 0 1.190 1.180 1.190 1.130 1.220 1,336,000 1,586,660 1.1876 0.872 0.864 0.872 0.828 0.894 1,824,074 0.8698 4.39%
2017-05-09 0 1.140 1.130 1.140 1.120 1.140 574,000 647,100 1.1274 0.835 0.828 0.835 0.820 0.835 783,696 0.8257 1.79%
2017-05-08 0 1.120 1.120 1.140 1.120 1.140 776,000 877,260 1.1305 0.820 0.820 0.835 0.820 0.835 1,059,492 0.8280 -2.61%
2017-05-05 0 1.150 1.150 1.160 1.120 1.190 1,294,000 1,502,240 1.1609 0.842 0.842 0.850 0.820 0.872 1,766,730 0.8503 0.00%
2017-05-04 0 1.150 1.140 1.150 1.130 1.180 2,008,000 2,309,440 1.1501 0.842 0.835 0.842 0.828 0.864 2,741,572 0.8424 -4.17%
2017-05-02 0 1.200 1.190 1.200 1.180 1.230 4,810,000 5,765,060 1.1986 0.879 0.872 0.879 0.864 0.901 6,567,211 0.8779 1.69%
2017-04-28 0 1.180 1.180 1.190 1.150 1.220 3,124,500 3,696,265 1.1830 0.864 0.864 0.872 0.842 0.894 4,265,957 0.8665 1.72%
2017-04-27 0 1.160 1.160 1.170 1.040 1.270 22,260,500 26,490,635 1.1900 0.850 0.850 0.857 0.762 0.930 30,392,808 0.8716 11.54%
2017-04-26 0 1.040 1.040 1.050 0.960 1.040 4,322,000 4,321,820 1.0000 0.762 0.762 0.769 0.703 0.762 5,900,933 0.7324 9.47%
2017-04-25 0 0.950 0.950 0.990 0.940 0.990 378,000 366,380 0.9693 0.696 0.696 0.725 0.688 0.725 516,093 0.7099 1.06%
2017-04-24 0 0.940 0.940 0.960 0.920 0.980 28,000 26,760 0.9557 0.688 0.688 0.703 0.674 0.718 38,229 0.7000 -1.05%
2017-04-21 0 0.950 0.950 0.990 0.950 0.950 20,000 19,000 0.9500 0.696 0.696 0.725 0.696 0.696 27,306 0.6958 0.00%
2017-04-20 0 0.950 0.950 0.980 0.950 0.980 134,000 128,420 0.9584 0.696 0.696 0.718 0.696 0.718 182,953 0.7019 -5.00%
2017-04-19 0 1.000 0.930 1.000 0.920 1.000 236,000 219,600 0.9305 0.732 0.681 0.732 0.674 0.732 322,217 0.6815 7.53%
2017-04-18 0 0.930 0.930 0.960 0.930 0.940 96,000 89,780 0.9352 0.681 0.681 0.703 0.681 0.688 131,071 0.6850 -3.12%
2017-04-13 0 0.960 0.960 0.970 0.950 0.960 108,000 103,600 0.9593 0.703 0.703 0.710 0.696 0.703 147,455 0.7026 -2.04%
2017-04-12 0 0.980 0.950 0.980 0.940 0.980 583,000 560,360 0.9612 0.718 0.696 0.718 0.688 0.718 795,984 0.7040 0.00%
2017-04-11 0 0.980 0.980 0.990 0.970 0.980 60,000 58,180 0.9697 0.718 0.718 0.725 0.710 0.718 81,919 0.7102 -2.00%
2017-04-10 0 1.000 0.990 1.010 1.000 1.000 226,000 226,000 1.0000 0.732 0.725 0.740 0.732 0.732 308,563 0.7324 -0.99%
2017-04-07 0 1.010 0.990 1.010 0.930 1.030 1,238,538 1,225,920 0.9898 0.740 0.725 0.740 0.681 0.754 1,691,006 0.7250 1.00%
2017-04-06 0 1.000 1.000 1.020 0.960 1.050 3,014,000 3,016,500 1.0008 0.732 0.732 0.747 0.703 0.769 4,115,088 0.7330 4.17%
2017-04-05 0 0.960 0.960 0.970 0.870 0.960 498,000 452,640 0.9089 0.703 0.703 0.710 0.637 0.703 679,932 0.6657 11.63%
2017-04-03 0 0.860 0.860 0.890 0.860 0.890 644,000 563,000 0.8742 0.630 0.630 0.652 0.630 0.652 879,269 0.6403 1.18%
2017-03-31 0 0.850 0.850 0.860 0.850 0.850 330,000 280,500 0.8500 0.623 0.623 0.630 0.623 0.623 450,557 0.6226 0.00%
2017-03-30 0 0.850 0.850 0.880 0.820 0.860 2,598,000 2,207,980 0.8499 0.623 0.623 0.645 0.601 0.630 3,547,113 0.6225 2.41%
2017-03-29 0 0.830 0.830 0.840 0.810 0.850 444,000 372,180 0.8382 0.608 0.608 0.615 0.593 0.623 606,204 0.6140 -2.35%
2017-03-28 0 0.850 0.840 0.850 0.840 0.850 504,000 425,540 0.8443 0.623 0.615 0.623 0.615 0.623 688,124 0.6184 0.00%
2017-03-27 0 0.850 0.840 0.850 0.840 0.850 1,208,000 1,024,360 0.8480 0.623 0.615 0.623 0.615 0.623 1,649,312 0.6211 0.00%
2017-03-24 0 0.850 0.840 0.850 0.850 0.870 680,000 578,740 0.8511 0.623 0.615 0.623 0.623 0.637 928,421 0.6234 -3.41%
2017-03-23 0 0.880 0.840 0.880 0.870 0.880 120,000 104,300 0.8692 0.645 0.615 0.645 0.637 0.645 163,839 0.6366 4.76%
2017-03-22 0 0.840 0.840 0.880 0.840 0.880 1,028,000 878,500 0.8546 0.615 0.615 0.645 0.615 0.645 1,403,554 0.6259 -3.45%
2017-03-21 0 0.870 0.860 0.870 0.860 0.870 228,000 197,080 0.8644 0.637 0.630 0.637 0.630 0.637 311,294 0.6331 0.00%
2017-03-20 0 0.870 0.870 0.880 0.860 0.870 230,000 198,600 0.8635 0.637 0.637 0.645 0.630 0.637 314,025 0.6324 1.16%
2017-03-17 0 0.860 0.840 0.860 0.860 0.860 8,000 6,880 0.8600 0.630 0.615 0.630 0.630 0.630 10,923 0.6299 0.00%
2017-03-16 0 0.860 0.830 0.860 0.840 0.860 384,000 329,960 0.8593 0.630 0.608 0.630 0.615 0.630 524,285 0.6294 3.61%
2017-03-15 0 0.830 0.830 0.840 0.820 0.830 388,000 320,840 0.8269 0.608 0.608 0.615 0.601 0.608 529,746 0.6056 1.22%
2017-03-14 0 0.820 0.820 0.850 0.820 0.820 5,000 4,080 0.8160 0.601 0.601 0.623 0.601 0.601 6,827 0.5977 0.00%
2017-03-13 0 0.820 0.820 0.850 0.820 0.850 894,000 737,020 0.8244 0.601 0.601 0.623 0.601 0.623 1,220,600 0.6038 0.00%
2017-03-10 0 0.820 0.820 0.840 0.820 0.840 296,000 244,640 0.8265 0.601 0.601 0.615 0.601 0.615 404,136 0.6053 -1.20%
2017-03-09 0 0.830 0.830 0.840 0.830 0.850 158,000 132,140 0.8363 0.608 0.608 0.615 0.608 0.623 215,721 0.6125 -1.19%
2017-03-08 0 0.840 0.840 0.850 0.810 0.860 1,420,000 1,186,820 0.8358 0.615 0.615 0.623 0.593 0.630 1,938,761 0.6122 -3.45%
2017-03-07 0 0.870 0.850 0.880 0.860 0.870 988,000 850,960 0.8613 0.637 0.623 0.645 0.630 0.637 1,348,941 0.6308 1.16%
2017-03-06 0 0.860 0.840 0.860 0.850 0.870 672,000 575,040 0.8557 0.630 0.615 0.630 0.623 0.637 917,498 0.6267 0.00%
2017-03-03 0 0.860 0.850 0.880 0.850 0.860 238,000 202,400 0.8504 0.630 0.623 0.645 0.623 0.630 324,947 0.6229 0.00%
2017-03-02 0 0.860 0.860 0.900 0.860 0.910 442,000 391,140 0.8849 0.630 0.630 0.659 0.630 0.667 603,473 0.6481 -5.49%
2017-03-01 0 0.910 0.900 0.910 0.900 0.930 1,986,000 1,828,200 0.9205 0.667 0.659 0.667 0.659 0.681 2,711,535 0.6742 2.25%
2017-02-28 0 0.890 0.880 0.900 0.860 0.890 274,000 241,920 0.8829 0.652 0.645 0.659 0.630 0.652 374,099 0.6467 2.30%
2017-02-27 0 0.870 0.870 0.890 0.860 0.880 334,000 290,980 0.8712 0.637 0.637 0.652 0.630 0.645 456,018 0.6381 2.35%
2017-02-24 0 0.850 0.850 0.890 0.850 0.890 1,262,000 1,117,920 0.8858 0.623 0.623 0.652 0.623 0.652 1,723,040 0.6488 -1.16%
2017-02-23 0 0.860 0.860 0.870 0.850 0.860 170,000 146,180 0.8599 0.630 0.630 0.637 0.623 0.630 232,105 0.6298 -2.27%
2017-02-22 0 0.880 0.860 0.880 0.870 0.890 326,000 286,960 0.8802 0.645 0.630 0.645 0.637 0.652 445,096 0.6447 0.00%
2017-02-21 0 0.880 0.830 0.880 0.830 0.880 346,000 295,020 0.8527 0.645 0.608 0.645 0.608 0.645 472,402 0.6245 2.33%
2017-02-20 0 0.860 0.860 0.880 0.860 0.880 204,000 178,920 0.8771 0.630 0.630 0.645 0.630 0.645 278,526 0.6424 1.18%
2017-02-17 0 0.850 0.850 0.880 0.840 0.860 166,000 141,240 0.8508 0.623 0.623 0.645 0.615 0.630 226,644 0.6232 -3.41%
2017-02-16 0 0.880 0.860 0.890 0.850 0.880 98,000 84,040 0.8576 0.645 0.630 0.652 0.623 0.645 133,802 0.6281 3.53%
2017-02-15 0 0.850 0.850 0.890 0.840 0.850 112,750 98,387 0.8726 0.623 0.623 0.652 0.615 0.623 153,940 0.6391 2.41%
2017-02-14 0 0.830 0.830 0.850 0.830 0.850 410,000 344,500 0.8402 0.608 0.608 0.623 0.608 0.623 559,783 0.6154 -2.35%
2017-02-13 0 0.850 0.850 0.860 0.850 0.860 56,000 47,640 0.8507 0.623 0.623 0.630 0.623 0.630 76,458 0.6231 0.00%
2017-02-10 0 0.850 0.840 0.870 0.850 0.850 601,000 510,820 0.8500 0.623 0.615 0.637 0.623 0.623 820,560 0.6225 0.00%
2017-02-09 0 0.850 0.850 0.870 0.850 0.860 254,000 216,500 0.8524 0.623 0.623 0.637 0.623 0.630 346,792 0.6243 0.00%
2017-02-08 0 0.850 0.850 0.870 0.830 0.890 146,000 124,900 0.8555 0.623 0.623 0.637 0.608 0.652 199,337 0.6266 -1.16%
2017-02-07 0 0.860 0.860 0.870 0.850 0.870 278,000 240,280 0.8643 0.630 0.630 0.637 0.623 0.637 379,560 0.6330 -2.27%
2017-02-06 0 0.880 0.870 0.890 0.830 0.880 1,184,250 1,011,185 0.8539 0.645 0.637 0.652 0.608 0.645 1,616,886 0.6254 2.33%
2017-02-03 0 0.860 0.860 0.900 0.840 0.860 158,000 134,620 0.8520 0.630 0.630 0.659 0.615 0.630 215,721 0.6240 0.00%
2017-02-02 0 0.860 0.860 0.880 0.850 0.860 94,000 80,620 0.8577 0.630 0.630 0.645 0.623 0.630 128,341 0.6282 0.00%
2017-02-01 0 0.860 0.860 0.870 0.860 0.870 86,000 74,780 0.8695 0.630 0.630 0.637 0.630 0.637 117,418 0.6369 -1.15%
2017-01-27 0 0.870 0.870 0.880 0.860 0.880 290,000 254,440 0.8774 0.637 0.637 0.645 0.630 0.645 395,944 0.6426 -1.14%
2017-01-26 0 0.880 0.870 0.880 0.870 0.880 84,000 73,640 0.8767 0.645 0.637 0.645 0.637 0.645 114,687 0.6421 1.15%
2017-01-25 0 0.870 0.860 0.880 0.850 0.870 48,000 41,040 0.8550 0.637 0.630 0.645 0.623 0.637 65,536 0.6262 1.16%
2017-01-24 0 0.860 0.850 0.870 0.850 0.880 46,000 40,040 0.8704 0.630 0.623 0.637 0.623 0.645 62,805 0.6375 -1.15%
2017-01-23 0 0.870 0.850 0.880 - - 0 0 - 0.637 0.623 0.645 - - 0 - 0.00%
2017-01-20 0 0.870 0.870 0.880 0.850 0.880 506,000 437,720 0.8651 0.637 0.637 0.645 0.623 0.645 690,854 0.6336 0.00%
2017-01-19 0 0.870 0.850 0.880 0.850 0.870 124,250 106,642 0.8583 0.637 0.623 0.645 0.623 0.637 169,642 0.6286 0.00%
2017-01-18 0 0.870 0.860 0.870 0.850 0.870 130,000 111,780 0.8598 0.637 0.630 0.637 0.623 0.637 177,492 0.6298 -1.14%
2017-01-17 0 0.880 0.870 0.880 0.870 0.880 86,700 76,221 0.8791 0.645 0.637 0.645 0.637 0.645 118,374 0.6439 0.00%
2017-01-16 0 0.880 0.860 0.880 0.860 0.880 1,294,000 1,129,400 0.8728 0.645 0.630 0.645 0.630 0.645 1,766,730 0.6393 1.15%
2017-01-13 0 0.870 0.870 0.880 0.870 0.870 680,000 591,600 0.8700 0.637 0.637 0.645 0.637 0.637 928,421 0.6372 0.00%
2017-01-12 0 0.870 0.870 0.880 0.870 0.880 1,382,000 1,202,560 0.8702 0.637 0.637 0.645 0.637 0.645 1,886,879 0.6373 0.00%
2017-01-11 0 0.870 0.870 0.890 0.870 0.890 502,000 438,240 0.8730 0.637 0.637 0.652 0.637 0.652 685,393 0.6394 0.00%
2017-01-10 0 0.870 0.870 0.890 0.870 0.890 458,000 399,520 0.8723 0.637 0.637 0.652 0.637 0.652 625,319 0.6389 -1.14%
2017-01-09 0 0.880 0.870 0.890 0.880 0.890 292,000 258,740 0.8861 0.645 0.637 0.652 0.645 0.652 398,675 0.6490 -2.22%
2017-01-06 0 0.900 0.890 0.900 0.890 0.900 98,000 87,240 0.8902 0.659 0.652 0.659 0.652 0.659 133,802 0.6520 0.00%
2017-01-05 0 0.900 0.880 0.900 0.890 0.900 112,000 100,460 0.8970 0.659 0.645 0.659 0.652 0.659 152,916 0.6570 1.12%
2017-01-04 0 0.890 0.870 0.900 0.890 0.900 70,000 62,600 0.8943 0.652 0.637 0.659 0.652 0.659 95,573 0.6550 0.00%
2017-01-03 0 0.890 0.870 0.890 0.900 0.900 30,000 27,000 0.9000 0.652 0.637 0.652 0.659 0.659 40,960 0.6592 -1.11%
2016-12-30 0 0.900 0.860 0.900 0.900 0.900 10,000 9,000 0.9000 0.659 0.630 0.659 0.659 0.659 13,653 0.6592 1.12%
2016-12-29 0 0.890 0.870 0.890 0.860 0.900 60,142 53,357 0.8872 0.652 0.637 0.652 0.630 0.659 82,113 0.6498 0.00%
2016-12-28 0 0.890 0.860 0.890 0.850 0.890 468,000 408,260 0.8724 0.652 0.630 0.652 0.623 0.652 638,972 0.6389 2.30%
2016-12-23 0 0.870 0.850 0.870 0.810 0.890 140,000 123,300 0.8807 0.637 0.623 0.637 0.593 0.652 191,145 0.6451 -3.33%
2016-12-22 0 0.900 0.890 0.900 0.890 0.900 364,000 327,100 0.8986 0.659 0.652 0.659 0.652 0.659 496,978 0.6582 -3.23%
2016-12-21 0 0.930 0.900 0.930 0.900 0.930 226,000 207,180 0.9167 0.681 0.659 0.681 0.659 0.681 308,563 0.6714 3.33%
2016-12-20 0 0.900 0.890 0.940 0.900 0.930 20,000 18,060 0.9030 0.659 0.652 0.688 0.659 0.681 27,306 0.6614 -2.17%
2016-12-19 0 0.920 0.900 0.930 0.900 0.950 162,000 146,620 0.9051 0.674 0.659 0.681 0.659 0.696 221,183 0.6629 -3.16%
2016-12-16 0 0.950 0.950 0.960 0.920 0.960 348,000 327,800 0.9420 0.696 0.696 0.703 0.674 0.703 475,133 0.6899 2.15%
2016-12-15 0 0.930 0.920 0.940 0.890 0.930 44,000 40,640 0.9236 0.681 0.674 0.688 0.652 0.681 60,074 0.6765 -4.12%
2016-12-14 0 0.970 0.950 0.970 0.940 0.970 136,000 131,360 0.9659 0.710 0.696 0.710 0.688 0.710 185,684 0.7074 2.11%
2016-12-13 0 0.950 0.940 0.970 0.950 0.980 258,000 249,840 0.9684 0.696 0.688 0.710 0.696 0.718 352,254 0.7093 -3.06%
2016-12-12 0 0.980 0.960 0.980 0.960 0.990 1,234,000 1,196,800 0.9699 0.718 0.703 0.718 0.703 0.725 1,684,811 0.7103 -1.01%
2016-12-09 0 0.990 0.970 0.990 0.960 1.000 454,000 448,540 0.9880 0.725 0.710 0.725 0.703 0.732 619,857 0.7236 0.00%
2016-12-08 0 0.990 0.980 0.990 0.990 0.990 100,000 99,000 0.9900 0.725 0.718 0.725 0.725 0.725 136,532 0.7251 0.00%
2016-12-07 0 0.990 0.980 0.990 0.990 1.000 242,000 240,720 0.9947 0.725 0.718 0.725 0.725 0.732 330,409 0.7286 -1.00%
2016-12-06 0 1.000 0.990 1.000 1.000 1.020 250,000 252,780 1.0111 0.732 0.725 0.732 0.732 0.747 341,331 0.7406 1.01%
2016-12-05 0 0.990 0.980 1.000 0.990 1.000 436,000 432,860 0.9928 0.725 0.718 0.732 0.725 0.732 595,282 0.7272 -1.00%
2016-12-02 0 1.000 0.980 1.000 0.980 1.000 348,000 342,420 0.9840 0.732 0.718 0.732 0.718 0.732 475,133 0.7207 1.01%
2016-12-01 0 0.990 0.980 0.990 0.970 1.000 328,500 323,190 0.9838 0.725 0.718 0.725 0.710 0.732 448,509 0.7206 0.00%
2016-11-30 0 0.990 0.990 1.000 0.970 0.990 228,000 224,360 0.9840 0.725 0.725 0.732 0.710 0.725 311,294 0.7207 2.06%
2016-11-29 0 0.970 0.980 0.990 0.960 1.000 2,666,500 2,595,410 0.9733 0.710 0.718 0.725 0.703 0.732 3,640,638 0.7129 -3.00%
2016-11-28 0 1.000 0.980 1.000 0.980 1.000 350,000 345,440 0.9870 0.732 0.718 0.732 0.718 0.732 477,864 0.7229 2.04%
2016-11-25 0 0.980 0.970 0.980 0.980 0.990 320,000 314,400 0.9825 0.718 0.710 0.718 0.718 0.725 436,904 0.7196 0.00%
2016-11-24 0 0.980 0.980 0.990 0.950 1.000 864,000 853,260 0.9876 0.718 0.718 0.725 0.696 0.732 1,179,640 0.7233 0.00%
2016-11-23 0 0.980 0.960 0.980 0.930 0.990 710,000 693,440 0.9767 0.718 0.703 0.718 0.681 0.725 969,380 0.7153 4.26%
2016-11-22 0 0.940 0.940 0.980 0.940 0.990 3,262,000 3,163,080 0.9697 0.688 0.688 0.718 0.688 0.725 4,453,689 0.7102 0.00%
2016-11-21 0 0.940 0.930 0.940 0.920 0.960 1,506,178 1,420,873 0.9434 0.688 0.681 0.688 0.674 0.703 2,056,422 0.6909 2.17%
2016-11-18 0 0.920 0.900 0.930 0.890 0.930 854,000 778,340 0.9114 0.674 0.659 0.681 0.652 0.681 1,165,987 0.6675 4.55%
2016-11-17 0 0.880 0.880 0.910 0.860 0.910 2,780,220 2,451,762 0.8819 0.645 0.645 0.667 0.630 0.667 3,795,903 0.6459 0.00%
2016-11-16 0 0.880 0.860 0.870 0.870 0.970 3,338,000 3,061,800 0.9173 0.645 0.630 0.637 0.637 0.710 4,557,453 0.6718 -7.37%
2016-11-15 0 0.950 0.950 0.980 0.910 1.000 4,520,000 4,388,060 0.9708 0.696 0.696 0.718 0.667 0.732 6,171,267 0.7110 -3.06%
2016-11-14 0 0.980 0.980 1.010 0.980 1.040 2,756,000 2,785,700 1.0108 0.718 0.718 0.740 0.718 0.762 3,762,835 0.7403 -1.01%
2016-11-11 0 0.990 0.990 1.000 0.950 1.000 1,286,000 1,254,880 0.9758 0.725 0.725 0.732 0.696 0.732 1,755,807 0.7147 2.06%
2016-11-10 0 0.970 0.960 0.980 0.900 1.030 1,784,000 1,758,800 0.9859 0.710 0.703 0.718 0.659 0.754 2,435,739 0.7221 0.00%
2016-11-09 0 0.970 0.960 0.970 0.940 1.040 4,148,000 4,038,540 0.9736 0.710 0.703 0.710 0.688 0.762 5,663,366 0.7131 -8.49%
2016-11-08 0 1.060 1.020 1.040 0.990 1.080 1,692,000 1,767,860 1.0448 0.776 0.747 0.762 0.725 0.791 2,310,129 0.7653 -0.93%
2016-11-07 0 1.070 1.040 1.070 1.020 1.100 740,000 771,380 1.0424 0.784 0.762 0.784 0.747 0.806 1,010,340 0.7635 -5.31%
2016-11-04 0 1.130 1.030 1.120 1.030 1.140 1,830,000 1,961,540 1.0719 0.828 0.754 0.820 0.754 0.835 2,498,544 0.7851 3.67%
2016-11-03 0 1.090 1.070 1.100 1.080 1.120 1,572,000 1,729,800 1.1004 0.798 0.784 0.806 0.791 0.820 2,146,290 0.8059 -4.39%
2016-11-02 0 1.140 1.100 1.140 1.100 1.180 4,376,000 4,978,120 1.1376 0.835 0.806 0.835 0.806 0.864 5,974,660 0.8332 -3.39%
2016-11-01 0 1.180 1.170 1.180 1.150 1.260 3,428,000 4,084,200 1.1914 0.864 0.857 0.864 0.842 0.923 4,680,333 0.8726 -5.60%
2016-10-31 0 1.250 1.250 1.260 1.240 1.280 636,000 796,480 1.2523 0.916 0.916 0.923 0.908 0.938 868,346 0.9172 -1.57%
2016-10-28 0 1.270 1.270 1.290 1.250 1.350 2,560,000 3,300,820 1.2894 0.930 0.930 0.945 0.916 0.989 3,495,231 0.9444 -4.51%
2016-10-27 0 1.330 1.310 1.330 1.270 1.360 6,578,000 8,696,740 1.3221 0.974 0.959 0.974 0.930 0.996 8,981,105 0.9683 6.40%
2016-10-26 0 1.250 1.240 1.260 1.100 1.280 6,694,000 8,084,000 1.2076 0.916 0.908 0.923 0.806 0.938 9,139,483 0.8845 15.74%
2016-10-25 0 1.080 1.070 1.080 1.050 1.090 592,000 630,480 1.0650 0.791 0.784 0.791 0.769 0.798 808,272 0.7800 0.00%
2016-10-24 0 1.080 1.080 1.090 1.080 1.090 494,000 537,320 1.0877 0.791 0.791 0.798 0.791 0.798 674,470 0.7967 -0.92%
2016-10-20 0 1.090 1.090 1.120 1.090 1.100 650,000 714,640 1.0994 0.798 0.798 0.820 0.798 0.806 887,461 0.8053 -0.91%
2016-10-19 0 1.100 1.100 1.120 1.050 1.130 2,110,642 2,299,674 1.0896 0.806 0.806 0.820 0.769 0.828 2,881,711 0.7980 5.77%
2016-10-18 0 1.040 1.030 1.040 1.010 1.070 2,372,000 2,460,820 1.0374 0.762 0.754 0.762 0.740 0.784 3,238,550 0.7599 0.97%
2016-10-17 0 1.030 1.030 1.040 1.030 1.140 3,818,000 4,088,360 1.0708 0.754 0.754 0.762 0.754 0.835 5,212,809 0.7843 -8.04%
2016-10-14 0 1.120 1.110 1.120 1.120 1.190 6,560,000 7,510,300 1.1449 0.820 0.813 0.820 0.820 0.872 8,956,529 0.8385 -5.88%
2016-10-13 0 1.190 1.180 1.200 1.120 1.240 12,236,000 14,651,360 1.1974 0.872 0.864 0.879 0.820 0.908 16,706,112 0.8770 -0.83%
2016-10-12 0 1.200 1.190 1.200 1.120 1.210 12,720,500 14,965,280 1.1765 0.879 0.872 0.879 0.820 0.886 17,367,611 0.8617 8.11%
2016-10-11 0 1.110 1.100 1.120 1.000 1.140 7,908,000 8,431,280 1.0662 0.813 0.806 0.820 0.732 0.835 10,796,987 0.7809 8.82%
2016-10-07 0 1.020 1.010 1.030 0.900 1.040 10,757,000 10,638,630 0.9890 0.747 0.740 0.754 0.659 0.762 14,686,797 0.7244 8.51%
2016-10-06 0 0.940 0.940 0.950 0.880 0.950 3,726,000 3,378,720 0.9068 0.688 0.688 0.696 0.645 0.696 5,087,199 0.6642 4.44%
2016-10-05 0 0.900 0.880 0.900 0.850 0.930 676,000 594,180 0.8790 0.659 0.645 0.659 0.623 0.681 922,959 0.6438 2.27%
2016-10-04 0 0.880 0.860 0.880 0.840 0.890 496,000 430,800 0.8685 0.645 0.630 0.645 0.615 0.652 677,201 0.6361 4.76%
2016-10-03 0 0.840 0.840 0.860 0.840 0.880 650,000 560,700 0.8626 0.615 0.615 0.630 0.615 0.645 887,461 0.6318 -6.67%
2016-09-30 0 0.900 0.880 0.900 0.900 0.900 60,000 54,000 0.9000 0.659 0.645 0.659 0.659 0.659 81,919 0.6592 0.00%
2016-09-29 0 0.900 0.890 0.900 0.860 0.900 2,349,000 2,050,050 0.8727 0.659 0.652 0.659 0.630 0.659 3,207,147 0.6392 3.45%
2016-09-28 0 0.870 0.870 0.880 0.860 0.880 706,000 611,500 0.8661 0.637 0.637 0.645 0.630 0.645 963,919 0.6344 -1.14%
2016-09-27 0 0.880 0.870 0.900 0.880 0.900 240,000 214,280 0.8928 0.645 0.637 0.659 0.645 0.659 327,678 0.6539 -2.22%
2016-09-26 0 0.900 0.880 0.900 0.880 0.910 546,755 491,707 0.8993 0.659 0.645 0.659 0.645 0.667 746,498 0.6587 4.65%
2016-09-23 0 0.860 0.860 0.870 0.860 0.900 929,797 813,329 0.8747 0.630 0.630 0.637 0.630 0.659 1,269,475 0.6407 1.18%
2016-09-22 0 0.850 0.850 0.860 0.850 0.890 1,164,000 1,003,720 0.8623 0.623 0.623 0.630 0.623 0.652 1,589,238 0.6316 -3.41%
2016-09-21 0 0.880 0.870 0.880 0.870 0.920 1,178,000 1,049,320 0.8908 0.645 0.637 0.645 0.637 0.674 1,608,352 0.6524 -2.22%
2016-09-20 0 0.900 0.900 0.910 0.900 0.960 1,456,175 1,360,655 0.9344 0.659 0.659 0.667 0.659 0.703 1,988,152 0.6844 -5.26%
2016-09-19 0 0.950 0.940 0.950 0.820 0.960 12,628,000 11,389,920 0.9020 0.696 0.688 0.696 0.601 0.703 17,241,319 0.6606 17.28%
2016-09-15 0 0.810 0.810 0.820 0.760 0.820 730,000 578,420 0.7924 0.593 0.593 0.601 0.557 0.601 996,687 0.5803 5.19%
2016-09-14 0 0.770 0.770 0.780 0.770 0.770 352,000 270,960 0.7698 0.564 0.564 0.571 0.564 0.564 480,594 0.5638 -1.28%
2016-09-13 0 0.780 0.740 0.780 0.740 0.780 554,000 418,140 0.7548 0.571 0.542 0.571 0.542 0.571 756,390 0.5528 2.63%
2016-09-12 0 0.760 0.760 0.770 0.660 0.780 4,612,000 3,462,500 0.7508 0.557 0.557 0.564 0.483 0.571 6,296,877 0.5499 15.15%
2016-09-09 0 0.660 0.650 0.660 0.670 0.680 400,000 268,500 0.6713 0.483 0.476 0.483 0.491 0.498 546,130 0.4916 -1.49%
2016-09-08 0 0.670 0.650 0.670 0.640 0.670 34,000 22,000 0.6471 0.491 0.476 0.491 0.469 0.491 46,421 0.4739 4.69%
2016-09-07 0 0.640 0.640 0.670 0.640 0.640 1,838,000 1,176,320 0.6400 0.469 0.469 0.491 0.469 0.469 2,509,467 0.4688 0.00%
2016-09-06 0 0.640 0.640 0.660 0.630 0.670 430,000 275,500 0.6407 0.469 0.469 0.483 0.461 0.491 587,090 0.4693 0.00%
2016-09-05 0 0.640 0.630 0.660 0.620 0.640 370,000 232,900 0.6295 0.469 0.461 0.483 0.454 0.469 505,170 0.4610 4.92%
2016-09-02 0 0.610 0.600 0.630 0.600 0.640 326,000 199,880 0.6131 0.447 0.439 0.461 0.439 0.469 445,096 0.4491 0.00%
2016-09-01 0 0.610 0.600 0.620 0.600 0.630 106,000 64,880 0.6121 0.447 0.439 0.454 0.439 0.461 144,724 0.4483 -6.15%
2016-08-31 0 0.650 0.620 0.650 0.550 0.650 1,346,000 789,720 0.5867 0.476 0.454 0.476 0.403 0.476 1,837,727 0.4297 12.07%
2016-08-30 0 0.580 0.580 0.610 0.580 0.590 264,000 154,580 0.5855 0.425 0.425 0.447 0.425 0.432 360,446 0.4289 -3.33%
2016-08-29 0 0.600 0.590 0.610 0.590 0.620 648,000 391,340 0.6039 0.439 0.432 0.447 0.432 0.454 884,730 0.4423 -3.23%
2016-08-26 0 0.620 0.620 0.650 0.620 0.640 120,000 75,300 0.6275 0.454 0.454 0.476 0.454 0.469 163,839 0.4596 -4.62%
2016-08-25 0 0.650 0.630 0.650 0.630 0.650 246,000 156,780 0.6373 0.476 0.461 0.476 0.461 0.476 335,870 0.4668 0.00%
2016-08-24 0 0.650 0.650 0.660 0.630 0.660 837,250 540,855 0.6460 0.476 0.476 0.483 0.461 0.483 1,143,118 0.4731 -2.99%
2016-08-23 0 0.670 0.660 0.680 0.670 0.670 236,000 158,120 0.6700 0.491 0.483 0.498 0.491 0.491 322,217 0.4907 1.52%
2016-08-22 0 0.660 0.660 0.680 0.660 0.660 58,000 38,280 0.6600 0.483 0.483 0.498 0.483 0.483 79,189 0.4834 -1.49%
2016-08-19 0 0.670 0.660 0.670 - - 0 0 - 0.491 0.483 0.491 - - 0 - 0.00%
2016-08-18 0 0.670 0.660 0.670 0.670 0.670 42,000 28,140 0.6700 0.491 0.483 0.491 0.491 0.491 57,344 0.4907 0.00%
2016-08-17 0 0.670 0.670 0.680 0.670 0.670 112,000 75,040 0.6700 0.491 0.491 0.498 0.491 0.491 152,916 0.4907 0.00%
2016-08-16 0 0.670 0.670 0.680 0.660 0.670 412,000 275,420 0.6685 0.491 0.491 0.498 0.483 0.491 562,514 0.4896 -1.47%
2016-08-15 0 0.680 0.670 0.690 0.680 0.680 32,000 21,760 0.6800 0.498 0.491 0.505 0.498 0.498 43,690 0.4981 0.00%
2016-08-12 0 0.680 0.670 0.680 0.680 0.680 32,000 21,760 0.6800 0.498 0.491 0.498 0.498 0.498 43,690 0.4981 0.00%
2016-08-11 0 0.680 0.670 0.680 - - 0 0 - 0.498 0.491 0.498 - - 0 - 0.00%
2016-08-10 0 0.680 0.680 0.690 0.680 0.680 76,000 51,680 0.6800 0.498 0.498 0.505 0.498 0.498 103,765 0.4981 0.00%
2016-08-09 0 0.680 0.660 0.680 0.660 0.690 190,000 128,080 0.6741 0.498 0.483 0.498 0.483 0.505 259,412 0.4937 -1.45%
2016-08-08 0 0.690 0.680 0.710 0.680 0.690 252,000 173,360 0.6879 0.505 0.498 0.520 0.498 0.505 344,062 0.5039 0.00%
2016-08-05 0 0.690 0.680 0.700 - - 0 0 - 0.505 0.498 0.513 - - 0 - 0.00%
2016-08-04 0 0.690 0.680 0.690 0.670 0.690 1,776,000 1,190,020 0.6701 0.505 0.498 0.505 0.491 0.505 2,424,816 0.4908 -1.43%
2016-08-03 0 0.700 0.680 0.700 0.700 0.700 130,000 91,000 0.7000 0.513 0.498 0.513 0.513 0.513 177,492 0.5127 0.00%
2016-08-01 0 0.700 0.680 0.700 0.680 0.700 312,000 216,200 0.6929 0.513 0.498 0.513 0.498 0.513 425,981 0.5075 4.48%
2016-07-29 0 0.670 0.670 0.680 0.670 0.670 196,300 131,503 0.6699 0.491 0.491 0.498 0.491 0.491 268,013 0.4907 0.00%
2016-07-28 0 0.670 0.670 0.690 0.670 0.670 20,000 13,400 0.6700 0.491 0.491 0.505 0.491 0.491 27,306 0.4907 0.00%
2016-07-27 0 0.670 0.670 0.690 0.670 0.670 48,000 32,160 0.6700 0.491 0.491 0.505 0.491 0.491 65,536 0.4907 -1.47%
2016-07-26 0 0.680 0.670 0.700 - - 0 0 - 0.498 0.491 0.513 - - 0 - 0.00%
2016-07-25 0 0.680 0.670 0.690 - - 0 0 - 0.498 0.491 0.505 - - 0 - 0.00%
2016-07-22 0 0.680 0.680 0.700 0.680 0.700 62,000 42,680 0.6884 0.498 0.498 0.513 0.498 0.513 84,650 0.5042 -2.86%
2016-07-21 0 0.700 0.690 0.700 0.680 0.700 1,152,000 786,160 0.6824 0.513 0.505 0.513 0.498 0.513 1,572,854 0.4998 4.48%
2016-07-20 0 0.670 0.670 0.680 0.670 0.670 112,000 75,040 0.6700 0.491 0.491 0.498 0.491 0.491 152,916 0.4907 0.00%
2016-07-19 0 0.670 0.670 0.700 - - 0 0 - 0.491 0.491 0.513 - - 0 - 0.00%
2016-07-18 0 0.670 0.660 0.680 0.660 0.700 270,000 180,320 0.6679 0.491 0.483 0.498 0.483 0.513 368,638 0.4892 -1.47%
2016-07-15 0 0.680 0.680 0.690 0.660 0.700 1,224,000 826,580 0.6753 0.498 0.498 0.505 0.483 0.513 1,671,157 0.4946 -2.86%
2016-07-14 0 0.700 0.680 0.710 0.690 0.700 60,000 41,900 0.6983 0.513 0.498 0.520 0.505 0.513 81,919 0.5115 0.00%
2016-07-13 0 0.700 0.700 0.710 - - 0 0 - 0.513 0.513 0.520 - - 0 - 1.45%
2016-07-12 0 0.690 0.670 0.750 - - 0 0 - 0.505 0.491 0.549 - - 0 - 0.00%
2016-07-11 0 0.690 0.680 0.710 - - 0 0 - 0.505 0.498 0.520 - - 0 - 0.00%
2016-07-08 0 0.690 0.670 0.720 - - 0 0 - 0.505 0.491 0.527 - - 0 - 0.00%
2016-07-07 0 0.690 0.690 0.720 0.690 0.700 226,000 156,760 0.6936 0.505 0.505 0.527 0.505 0.513 308,563 0.5080 -1.43%
2016-07-06 0 0.700 0.680 0.700 - - 0 0 - 0.513 0.498 0.513 - - 0 - 0.00%
2016-07-05 0 0.700 0.690 0.740 - - 0 0 - 0.513 0.505 0.542 - - 0 - 0.00%
2016-07-04 0 0.700 0.700 0.730 - - 0 0 - 0.513 0.513 0.535 - - 0 - 0.00%
2016-06-30 0 0.700 0.700 0.740 - - 0 0 - 0.513 0.513 0.542 - - 0 - 0.00%
2016-06-29 0 0.700 0.690 0.720 0.700 0.730 402,400 291,512 0.7244 0.513 0.505 0.527 0.513 0.535 549,407 0.5306 1.45%
2016-06-28 0 0.690 0.690 0.710 0.690 0.690 80,000 55,200 0.6900 0.505 0.505 0.520 0.505 0.505 109,226 0.5054 0.00%
2016-06-27 0 0.690 0.680 0.690 - - 0 0 - 0.505 0.498 0.505 - - 0 - -4.17%
2016-06-24 0 0.720 0.700 0.720 0.660 0.760 1,018,000 696,120 0.6838 0.527 0.513 0.527 0.483 0.557 1,389,900 0.5008 2.86%
2016-06-23 0 0.700 0.690 0.700 0.680 0.700 52,000 35,400 0.6808 0.513 0.505 0.513 0.498 0.513 70,997 0.4986 2.94%
2016-06-22 0 0.680 0.680 0.710 0.680 0.700 62,625 43,766 0.6989 0.498 0.498 0.520 0.498 0.513 85,503 0.5119 -2.86%
2016-06-21 0 0.700 0.700 0.720 0.700 0.700 20,000 14,000 0.7000 0.513 0.513 0.527 0.513 0.513 27,306 0.5127 -2.78%
2016-06-20 0 0.720 0.680 0.720 0.670 0.720 620,000 430,520 0.6944 0.527 0.498 0.527 0.491 0.527 846,501 0.5086 2.86%
2016-06-17 0 0.700 0.690 0.720 0.700 0.700 54,000 37,800 0.7000 0.513 0.505 0.527 0.513 0.513 73,728 0.5127 -1.41%
2016-06-16 0 0.710 0.690 0.720 0.710 0.720 398,000 282,800 0.7106 0.520 0.505 0.527 0.520 0.527 543,399 0.5204 -2.74%
2016-06-15 0 0.730 0.700 0.730 0.710 0.730 450,000 324,940 0.7221 0.535 0.513 0.535 0.520 0.535 614,396 0.5289 4.29%
2016-06-14 0 0.700 0.700 0.720 0.690 0.690 20,000 13,800 0.6900 0.513 0.513 0.527 0.505 0.505 27,306 0.5054 -1.41%
2016-06-13 0 0.710 0.690 0.720 0.670 0.730 1,020,000 717,480 0.7034 0.520 0.505 0.527 0.491 0.535 1,392,631 0.5152 7.58%
2016-06-10 0 0.660 0.660 0.690 0.660 0.660 66,000 43,560 0.6600 0.483 0.483 0.505 0.483 0.483 90,111 0.4834 -4.35%
2016-06-08 0 0.690 0.680 0.700 0.690 0.690 90,000 62,100 0.6900 0.505 0.498 0.513 0.505 0.505 122,879 0.5054 0.00%
2016-06-07 0 0.690 0.690 0.700 0.680 0.710 300,000 207,000 0.6900 0.505 0.505 0.513 0.498 0.520 409,597 0.5054 -2.82%
2016-06-06 0 0.710 0.700 0.710 0.690 0.710 104,000 73,620 0.7079 0.520 0.513 0.520 0.505 0.520 141,994 0.5185 1.43%
2016-06-03 0 0.700 0.700 0.720 0.700 0.720 340,000 242,400 0.7129 0.513 0.513 0.527 0.513 0.527 464,210 0.5222 0.00%
2016-06-02 0 0.700 0.700 0.720 0.700 0.700 70,000 49,600 0.7086 0.513 0.513 0.527 0.513 0.513 95,573 0.5190 0.00%
2016-06-01 0 0.700 0.700 0.720 0.700 0.700 10,000 7,000 0.7000 0.513 0.513 0.527 0.513 0.513 13,653 0.5127 -2.78%
2016-05-31 0 0.720 0.700 0.720 0.720 0.720 10,000 7,200 0.7200 0.527 0.513 0.527 0.527 0.527 13,653 0.5273 2.86%
2016-05-30 0 0.700 0.680 0.720 0.690 0.700 597,000 415,830 0.6965 0.513 0.498 0.527 0.505 0.513 815,099 0.5102 0.00%
2016-05-27 0 0.700 0.700 0.720 0.700 0.710 55,000 38,930 0.7078 0.513 0.513 0.527 0.513 0.520 75,093 0.5184 -2.78%
2016-05-26 0 0.720 0.710 0.730 - - 0 0 - 0.527 0.520 0.535 - - 0 - 0.00%
2016-05-25 0 0.720 0.720 0.730 0.720 0.720 158,000 113,760 0.7200 0.527 0.527 0.535 0.527 0.527 215,721 0.5273 0.00%
2016-05-24 0 0.720 0.700 0.720 0.690 0.740 152,000 110,060 0.7241 0.527 0.513 0.527 0.505 0.542 207,529 0.5303 0.00%
2016-05-23 0 0.720 0.700 0.740 - - 50,000 36,000 0.7200 0.527 0.513 0.542 - - 68,266 0.5273 0.00%
2016-05-20 0 0.720 0.720 0.730 0.690 0.720 304,001 217,300 0.7148 0.527 0.527 0.535 0.505 0.527 415,060 0.5235 0.00%
2016-05-19 0 0.720 0.710 0.730 0.700 0.720 38,000 26,680 0.7021 0.527 0.520 0.535 0.513 0.527 51,882 0.5142 2.86%
2016-05-18 0 0.700 0.700 0.720 0.700 0.730 292,000 207,680 0.7112 0.513 0.513 0.527 0.513 0.535 398,675 0.5209 -4.11%
2016-05-17 0 0.730 0.730 0.750 0.730 0.730 66,000 48,180 0.7300 0.535 0.535 0.549 0.535 0.535 90,111 0.5347 -1.35%
2016-05-16 0 0.740 0.720 0.740 0.710 0.740 60,000 43,800 0.7300 0.542 0.527 0.542 0.520 0.542 81,919 0.5347 0.00%
2016-05-13 0 0.740 0.720 0.750 0.740 0.740 68,000 50,320 0.7400 0.542 0.527 0.549 0.542 0.542 92,842 0.5420 0.00%
2016-05-12 0 0.740 0.740 0.750 0.730 0.740 143,000 105,090 0.7349 0.542 0.542 0.549 0.535 0.542 195,241 0.5383 4.23%
2016-05-11 0 0.710 0.710 0.720 0.710 0.710 20,000 14,200 0.7100 0.520 0.520 0.527 0.520 0.520 27,306 0.5200 -2.74%
2016-05-10 0 0.730 0.700 0.740 0.700 0.730 358,000 260,280 0.7270 0.535 0.513 0.542 0.513 0.535 488,786 0.5325 4.29%
2016-05-09 0 0.700 0.700 0.730 0.700 0.700 82,000 57,400 0.7000 0.513 0.513 0.535 0.513 0.513 111,957 0.5127 -1.41%
2016-05-06 0 0.710 0.700 0.730 0.700 0.730 186,000 131,100 0.7048 0.520 0.513 0.535 0.513 0.535 253,950 0.5162 -2.74%
2016-05-05 0 0.730 0.730 0.740 0.710 0.740 260,000 188,960 0.7268 0.535 0.535 0.542 0.520 0.542 354,984 0.5323 1.39%
2016-05-04 0 0.720 0.700 0.740 - - 0 0 - 0.527 0.513 0.542 - - 0 - 0.00%
2016-05-03 0 0.720 0.720 0.740 0.690 0.730 238,000 170,380 0.7159 0.527 0.527 0.542 0.505 0.535 324,947 0.5243 -1.37%
2016-04-29 0 0.730 0.720 0.730 0.720 0.730 1,654,000 1,192,220 0.7208 0.535 0.527 0.535 0.527 0.535 2,258,247 0.5279 -1.35%
2016-04-28 0 0.740 0.730 0.740 0.740 0.740 264,000 195,360 0.7400 0.542 0.535 0.542 0.542 0.542 360,446 0.5420 -1.33%
2016-04-27 0 0.750 0.750 0.790 - - 0 0 - 0.549 0.549 0.579 - - 0 - 0.00%
2016-04-26 0 0.750 0.750 0.780 0.750 0.760 124,000 93,940 0.7576 0.549 0.549 0.571 0.549 0.557 169,300 0.5549 -3.85%
2016-04-25 0 0.780 0.770 0.780 0.750 0.780 310,000 236,840 0.7640 0.571 0.564 0.571 0.549 0.571 423,251 0.5596 5.41%
2016-04-22 0 0.740 0.740 0.750 0.740 0.760 328,000 247,060 0.7532 0.542 0.542 0.549 0.542 0.557 447,826 0.5517 1.37%
2016-04-21 0 0.730 0.720 0.730 0.700 0.730 1,006,000 721,120 0.7168 0.535 0.527 0.535 0.513 0.535 1,373,517 0.5250 0.00%
2016-04-20 0 0.730 0.710 0.730 0.730 0.730 40,000 29,200 0.7300 0.535 0.520 0.535 0.535 0.535 54,613 0.5347 1.39%
2016-04-19 0 0.720 0.710 0.720 0.690 0.720 1,542,000 1,088,160 0.7057 0.527 0.520 0.527 0.505 0.527 2,105,331 0.5169 0.00%
2016-04-18 0 0.720 0.710 0.730 0.700 0.750 822,000 591,520 0.7196 0.527 0.520 0.535 0.513 0.549 1,122,297 0.5271 -5.26%
2016-04-15 0 0.760 0.760 0.780 0.760 0.760 2,250 1,702 0.7564 0.557 0.557 0.571 0.557 0.557 3,072 0.5540 -1.30%
2016-04-14 0 0.770 0.760 0.800 0.760 0.800 150,000 115,900 0.7727 0.564 0.557 0.586 0.557 0.586 204,799 0.5659 -2.53%
2016-04-13 0 0.790 0.770 0.790 0.790 0.820 416,000 330,560 0.7946 0.579 0.564 0.579 0.579 0.601 567,975 0.5820 1.28%
2016-04-12 0 0.780 0.760 0.780 0.770 0.790 156,000 120,820 0.7745 0.571 0.557 0.571 0.564 0.579 212,991 0.5673 2.63%
2016-04-11 0 0.760 0.760 0.780 0.750 0.780 270,800 204,844 0.7564 0.557 0.557 0.571 0.549 0.571 369,730 0.5540 1.33%
2016-04-08 0 0.750 0.750 0.760 0.750 0.780 28,000 21,140 0.7550 0.549 0.549 0.557 0.549 0.571 38,229 0.5530 -5.06%
2016-04-07 0 0.790 0.760 0.790 0.780 0.800 236,000 187,760 0.7956 0.579 0.557 0.579 0.571 0.586 322,217 0.5827 3.95%
2016-04-06 0 0.760 0.760 0.770 0.690 0.770 1,226,000 895,160 0.7301 0.557 0.557 0.564 0.505 0.564 1,673,888 0.5348 8.57%
2016-04-05 0 0.700 0.700 0.720 0.700 0.730 962,000 677,960 0.7047 0.513 0.513 0.527 0.513 0.535 1,313,442 0.5162 -4.11%
2016-04-01 0 0.730 0.730 0.740 0.720 0.740 732,000 533,100 0.7283 0.535 0.535 0.542 0.527 0.542 999,418 0.5334 -1.35%
2016-03-31 0 0.740 0.730 0.750 0.720 0.770 656,000 488,060 0.7440 0.542 0.535 0.549 0.527 0.564 895,653 0.5449 -2.63%
2016-03-30 0 0.760 0.760 0.770 0.760 0.790 578,000 441,960 0.7646 0.557 0.557 0.564 0.557 0.579 789,158 0.5600 -1.30%
2016-03-29 0 0.770 0.760 0.770 0.760 0.820 1,520,000 1,190,980 0.7835 0.564 0.557 0.564 0.557 0.601 2,075,293 0.5739 -6.10%
2016-03-24 0 0.820 0.810 0.820 0.810 0.860 884,000 739,280 0.8363 0.601 0.593 0.601 0.593 0.630 1,206,947 0.6125 -4.65%
2016-03-23 0 0.860 0.870 0.880 0.860 0.900 1,326,000 1,162,120 0.8764 0.630 0.637 0.645 0.630 0.659 1,810,420 0.6419 0.00%
2016-03-22 0 0.860 0.860 0.880 0.860 0.890 612,000 532,780 0.8706 0.630 0.630 0.645 0.630 0.652 835,579 0.6376 -3.37%
2016-03-21 0 0.890 0.870 0.890 0.860 0.910 172,000 154,700 0.8994 0.652 0.637 0.652 0.630 0.667 234,836 0.6588 3.49%
2016-03-18 0 0.860 0.870 0.880 0.850 0.880 626,000 540,040 0.8627 0.630 0.637 0.645 0.623 0.645 854,693 0.6319 -3.37%
2016-03-17 0 0.890 0.890 0.900 0.860 0.960 1,582,000 1,419,160 0.8971 0.652 0.652 0.659 0.630 0.703 2,159,943 0.6570 -3.26%
2016-03-16 0 0.920 0.910 0.920 0.870 0.920 3,192,000 2,895,600 0.9071 0.674 0.667 0.674 0.637 0.674 4,358,116 0.6644 5.75%
2016-03-15 0 0.870 0.870 0.880 0.850 0.890 1,890,000 1,631,080 0.8630 0.637 0.637 0.645 0.623 0.652 2,580,463 0.6321 6.10%
2016-03-14 0 0.820 0.820 0.840 0.820 0.850 480,000 402,760 0.8391 0.601 0.601 0.615 0.601 0.623 655,356 0.6146 -2.38%
2016-03-11 0 0.840 0.830 0.850 0.810 0.880 1,764,000 1,500,720 0.8507 0.615 0.608 0.623 0.593 0.645 2,408,433 0.6231 -2.33%
2016-03-10 0 0.860 0.850 0.860 0.810 0.950 11,712,000 10,230,660 0.8735 0.630 0.623 0.630 0.593 0.696 15,990,682 0.6398 6.17%
2016-03-09 0 0.810 0.800 0.810 0.720 0.810 3,596,000 2,790,900 0.7761 0.593 0.586 0.593 0.527 0.593 4,909,707 0.5684 12.50%
2016-03-08 0 0.720 0.720 0.730 0.680 0.740 958,000 688,360 0.7185 0.527 0.527 0.535 0.498 0.542 1,307,981 0.5263 4.35%
2016-03-07 0 0.690 0.690 0.710 0.680 0.760 1,444,945 1,042,973 0.7218 0.505 0.505 0.520 0.498 0.557 1,972,819 0.5287 -4.17%
2016-03-04 0 0.720 0.710 0.720 0.660 0.730 1,778,000 1,242,180 0.6986 0.527 0.520 0.527 0.483 0.535 2,427,547 0.5117 7.46%
2016-03-03 0 0.670 0.660 0.670 0.640 0.670 278,000 181,660 0.6535 0.491 0.483 0.491 0.469 0.491 379,560 0.4786 6.35%
2016-03-02 0 0.630 0.630 0.670 0.630 0.630 10,140 6,397 0.6309 0.461 0.461 0.491 0.461 0.461 13,844 0.4621 0.00%
2016-03-01 0 0.630 0.630 0.640 0.620 0.620 350,000 217,000 0.6200 0.461 0.461 0.469 0.454 0.454 477,864 0.4541 1.61%
2016-02-29 0 0.620 0.620 0.640 0.610 0.620 102,000 62,860 0.6163 0.454 0.454 0.469 0.447 0.454 139,263 0.4514 0.00%
2016-02-26 0 0.620 0.620 0.640 0.620 0.630 190,000 119,200 0.6274 0.454 0.454 0.469 0.454 0.461 259,412 0.4595 -1.59%
2016-02-25 0 0.630 0.620 0.630 0.620 0.640 418,000 264,060 0.6317 0.461 0.454 0.461 0.454 0.469 570,706 0.4627 -1.56%
2016-02-24 0 0.640 0.640 0.660 0.640 0.640 40,000 25,600 0.6400 0.469 0.469 0.483 0.469 0.469 54,613 0.4688 0.00%
2016-02-23 0 0.640 0.640 0.680 0.640 0.680 586,000 395,480 0.6749 0.469 0.469 0.498 0.469 0.498 800,080 0.4943 -1.54%
2016-02-22 0 0.650 0.650 0.660 0.640 0.660 228,000 148,720 0.6523 0.476 0.476 0.483 0.469 0.483 311,294 0.4777 1.56%
2016-02-19 0 0.640 0.630 0.650 0.610 0.640 790,000 500,740 0.6338 0.469 0.461 0.476 0.447 0.469 1,078,606 0.4642 1.59%
2016-02-18 0 0.630 0.630 0.640 0.630 0.640 518,000 328,540 0.6342 0.461 0.461 0.469 0.461 0.469 707,238 0.4645 0.00%
2016-02-17 0 0.630 0.620 0.630 0.620 0.630 220,000 137,940 0.6270 0.461 0.454 0.461 0.454 0.461 300,371 0.4592 -1.56%
2016-02-16 0 0.640 0.630 0.640 0.620 0.680 830,000 543,060 0.6543 0.469 0.461 0.469 0.454 0.498 1,133,219 0.4792 1.59%
2016-02-15 0 0.630 0.630 0.640 0.610 0.630 194,000 121,400 0.6258 0.461 0.461 0.469 0.447 0.461 264,873 0.4583 3.28%
2016-02-12 0 0.610 0.610 0.620 0.600 0.610 1,110,000 667,440 0.6013 0.447 0.447 0.454 0.439 0.447 1,515,510 0.4404 -1.61%
2016-02-11 0 0.620 0.620 0.630 0.610 0.630 222,000 138,420 0.6235 0.454 0.454 0.461 0.447 0.461 303,102 0.4567 -1.59%
2016-02-05 0 0.630 0.620 0.630 0.610 0.640 44,025 27,494 0.6245 0.461 0.454 0.461 0.447 0.469 60,108 0.4574 3.28%
2016-02-04 0 0.610 0.610 0.620 0.600 0.700 1,950,000 1,219,760 0.6255 0.447 0.447 0.454 0.439 0.513 2,662,383 0.4581 0.00%
2016-02-03 0 0.610 0.610 0.620 0.590 0.590 40,000 23,600 0.5900 0.447 0.447 0.454 0.432 0.432 54,613 0.4321 -3.17%
2016-02-02 0 0.630 0.620 0.640 0.620 0.660 172,000 108,140 0.6287 0.461 0.454 0.469 0.454 0.483 234,836 0.4605 1.61%
2016-02-01 0 0.620 0.610 0.620 0.600 0.620 1,724,000 1,038,960 0.6026 0.454 0.447 0.454 0.439 0.454 2,353,820 0.4414 -1.59%
2016-01-29 0 0.630 0.620 0.630 0.630 0.670 398,000 251,260 0.6313 0.461 0.454 0.461 0.461 0.491 543,399 0.4624 0.00%
2016-01-28 0 0.630 0.620 0.630 0.630 0.630 28,000 17,640 0.6300 0.461 0.454 0.461 0.461 0.461 38,229 0.4614 0.00%
2016-01-27 0 0.630 0.620 0.650 - - 0 0 - 0.461 0.454 0.476 - - 0 - 0.00%
2016-01-26 0 0.630 0.630 0.650 0.620 0.630 392,000 243,460 0.6211 0.461 0.461 0.476 0.454 0.461 535,207 0.4549 1.61%
2016-01-25 0 0.620 0.620 0.640 0.600 0.680 1,598,000 1,019,480 0.6380 0.454 0.454 0.469 0.439 0.498 2,181,789 0.4673 -3.12%
2016-01-22 0 0.640 0.650 0.670 0.600 0.650 1,004,000 620,500 0.6180 0.469 0.476 0.491 0.439 0.476 1,370,786 0.4527 8.47%
2016-01-21 0 0.590 0.580 0.600 0.580 0.620 494,000 295,120 0.5974 0.432 0.425 0.439 0.425 0.454 674,470 0.4376 -4.84%
2016-01-20 0 0.620 0.590 0.620 0.620 0.620 100,000 62,000 0.6200 0.454 0.432 0.454 0.454 0.454 136,532 0.4541 0.00%
2016-01-19 0 0.620 0.620 0.630 0.620 0.620 288,000 178,560 0.6200 0.454 0.454 0.461 0.454 0.454 393,213 0.4541 -1.59%
2016-01-18 0 0.630 0.620 0.630 0.620 0.630 1,130,000 707,640 0.6262 0.461 0.454 0.461 0.454 0.461 1,542,817 0.4587 1.61%
2016-01-15 0 0.620 0.620 0.630 0.610 0.630 646,000 396,320 0.6135 0.454 0.454 0.461 0.447 0.461 882,000 0.4493 1.64%
2016-01-14 0 0.610 0.610 0.620 0.600 0.630 1,130,000 696,240 0.6161 0.447 0.447 0.454 0.439 0.461 1,542,817 0.4513 -4.69%
2016-01-13 0 0.640 0.620 0.650 0.630 0.650 258,000 163,880 0.6352 0.469 0.454 0.476 0.461 0.476 352,254 0.4652 1.59%
2016-01-12 0 0.630 0.630 0.640 0.630 0.640 454,000 288,060 0.6345 0.461 0.461 0.469 0.461 0.469 619,857 0.4647 0.00%
2016-01-11 0 0.630 0.630 0.640 0.610 0.660 876,000 550,620 0.6286 0.461 0.461 0.469 0.447 0.483 1,196,024 0.4604 -3.08%
2016-01-08 0 0.650 0.640 0.680 0.620 0.680 844,000 549,200 0.6507 0.476 0.469 0.498 0.454 0.498 1,152,334 0.4766 3.17%
2016-01-07 0 0.630 0.630 0.640 0.610 0.670 2,686,000 1,703,900 0.6344 0.461 0.461 0.469 0.447 0.491 3,667,262 0.4646 -8.70%
2016-01-06 0 0.690 0.680 0.700 0.680 0.730 1,930,000 1,339,160 0.6939 0.505 0.498 0.513 0.498 0.535 2,635,076 0.5082 -4.17%
2016-01-05 0 0.720 0.710 0.720 0.650 0.840 16,802,000 12,540,300 0.7464 0.527 0.520 0.527 0.476 0.615 22,940,184 0.5467 0.00%
2016-01-04 0 0.720 0.720 0.730 0.580 0.790 32,296,100 21,927,646 0.6790 0.527 0.527 0.535 0.425 0.579 44,094,659 0.4973 24.14%
2015-12-31 0 0.580 0.570 0.580 0.570 0.590 82,000 47,840 0.5834 0.425 0.417 0.425 0.417 0.432 111,957 0.4273 0.00%
2015-12-30 0 0.580 0.570 0.590 0.560 0.580 288,000 166,020 0.5765 0.425 0.417 0.432 0.410 0.425 393,213 0.4222 3.57%
2015-12-29 0 0.560 0.560 0.570 0.540 0.580 852,417 481,121 0.5644 0.410 0.410 0.417 0.396 0.425 1,163,826 0.4134 3.70%
2015-12-28 0 0.540 0.530 0.540 0.530 0.560 632,000 347,000 0.5491 0.396 0.388 0.396 0.388 0.410 862,885 0.4021 -5.26%
2015-12-24 0 0.570 0.530 0.570 0.540 0.570 676,000 374,140 0.5535 0.417 0.388 0.417 0.396 0.417 922,959 0.4054 3.64%
2015-12-23 0 0.550 0.550 0.560 0.540 0.560 384,000 212,120 0.5524 0.403 0.403 0.410 0.396 0.410 524,285 0.4046 1.85%
2015-12-22 0 0.540 0.540 0.550 0.520 0.570 1,266,000 680,980 0.5379 0.396 0.396 0.403 0.381 0.417 1,728,501 0.3940 -1.82%
2015-12-21 0 0.550 0.530 0.550 0.530 0.560 1,356,000 733,680 0.5411 0.403 0.388 0.403 0.388 0.410 1,851,380 0.3963 -1.79%
2015-12-18 0 0.560 0.550 0.560 0.550 0.560 448,000 246,480 0.5502 0.410 0.403 0.410 0.403 0.410 611,665 0.4030 0.00%
2015-12-17 0 0.560 0.560 0.570 0.550 0.620 928,000 523,240 0.5638 0.410 0.410 0.417 0.403 0.454 1,267,021 0.4130 -3.45%
2015-12-16 0 0.580 0.580 0.590 0.570 0.600 370,100 213,415 0.5766 0.425 0.425 0.432 0.417 0.439 505,307 0.4223 -1.69%
2015-12-15 0 0.590 0.580 0.590 0.570 0.590 444,000 259,100 0.5836 0.432 0.425 0.432 0.417 0.432 606,204 0.4274 0.00%
2015-12-14 0 0.590 0.580 0.600 0.570 0.590 258,000 151,160 0.5859 0.432 0.425 0.439 0.417 0.432 352,254 0.4291 -1.67%
2015-12-11 0 0.600 0.590 0.600 0.580 0.640 2,120,910 1,276,069 0.6017 0.439 0.432 0.439 0.425 0.469 2,895,731 0.4407 -6.25%
2015-12-10 0 0.640 0.640 0.650 0.620 0.650 670,000 423,980 0.6328 0.469 0.469 0.476 0.454 0.476 914,767 0.4635 -1.54%
2015-12-09 0 0.650 0.640 0.650 0.610 0.650 1,298,000 817,280 0.6296 0.476 0.469 0.476 0.447 0.476 1,772,191 0.4612 0.00%
2015-12-08 0 0.650 0.650 0.660 0.650 0.680 900,000 598,740 0.6653 0.476 0.476 0.483 0.476 0.498 1,228,792 0.4873 -1.52%
2015-12-07 0 0.660 0.650 0.670 0.650 0.760 1,580,000 1,096,300 0.6939 0.483 0.476 0.491 0.476 0.557 2,157,213 0.5082 1.54%
2015-12-04 0 0.650 0.650 0.660 0.640 0.660 1,056,000 681,800 0.6456 0.476 0.476 0.483 0.469 0.483 1,441,783 0.4729 0.00%
2015-12-03 0 0.650 0.640 0.680 0.650 0.670 454,000 298,940 0.6585 0.476 0.469 0.498 0.476 0.491 619,857 0.4823 -2.99%
2015-12-02 0 0.670 0.670 0.680 0.660 0.690 814,000 546,680 0.6716 0.491 0.491 0.498 0.483 0.505 1,111,374 0.4919 -2.90%
2015-12-01 0 0.690 0.680 0.690 0.680 0.690 112,000 76,680 0.6846 0.505 0.498 0.505 0.498 0.505 152,916 0.5015 0.00%
2015-11-30 0 0.690 0.680 0.690 0.690 0.700 374,000 258,560 0.6913 0.505 0.498 0.505 0.505 0.513 510,631 0.5064 -1.43%
2015-11-27 0 0.700 0.690 0.700 0.700 0.720 420,000 297,720 0.7089 0.513 0.505 0.513 0.513 0.527 573,436 0.5192 -2.78%
2015-11-26 0 0.720 0.720 0.730 0.710 0.730 178,000 127,740 0.7176 0.527 0.527 0.535 0.520 0.535 243,028 0.5256 0.00%
2015-11-25 0 0.720 0.710 0.740 0.720 0.730 252,000 182,120 0.7227 0.527 0.520 0.542 0.527 0.535 344,062 0.5293 0.00%
2015-11-24 0 0.720 0.720 0.740 0.710 0.730 1,038,000 752,800 0.7252 0.527 0.527 0.542 0.520 0.535 1,417,207 0.5312 -1.37%
2015-11-23 0 0.730 0.710 0.730 0.700 0.730 150,000 107,800 0.7187 0.535 0.520 0.535 0.513 0.535 204,799 0.5264 2.82%
2015-11-20 0 0.710 0.700 0.720 0.690 0.720 3,424,000 2,415,700 0.7055 0.520 0.513 0.527 0.505 0.527 4,674,871 0.5167 -2.74%
2015-11-19 0 0.730 0.730 0.740 0.730 0.780 1,642,000 1,211,580 0.7379 0.535 0.535 0.542 0.535 0.571 2,241,863 0.5404 -5.19%
2015-11-18 0 0.770 0.760 0.780 0.730 0.780 2,754,000 2,079,420 0.7551 0.564 0.557 0.571 0.535 0.571 3,760,104 0.5530 -1.28%
2015-11-17 0 0.780 0.760 0.780 0.680 0.790 1,908,000 1,421,360 0.7449 0.571 0.557 0.571 0.498 0.579 2,605,039 0.5456 14.71%
2015-11-16 0 0.680 0.670 0.680 0.650 0.710 2,624,000 1,769,860 0.6745 0.498 0.491 0.498 0.476 0.520 3,582,612 0.4940 -1.45%
2015-11-13 0 0.690 0.690 0.700 0.690 0.720 3,814,000 2,698,840 0.7076 0.505 0.505 0.513 0.505 0.527 5,207,348 0.5183 -4.17%
2015-11-12 0 0.720 0.720 0.740 0.720 0.740 676,000 493,680 0.7303 0.527 0.527 0.542 0.527 0.542 922,959 0.5349 -1.37%
2015-11-11 0 0.730 0.720 0.730 0.720 0.740 594,000 433,620 0.7300 0.535 0.527 0.535 0.527 0.542 811,003 0.5347 -2.67%
2015-11-10 0 0.750 0.730 0.750 0.730 0.750 1,092,000 814,660 0.7460 0.549 0.535 0.549 0.535 0.549 1,490,934 0.5464 1.35%
2015-11-09 0 0.740 0.730 0.740 0.710 0.760 2,798,000 2,054,860 0.7344 0.542 0.535 0.542 0.520 0.557 3,820,178 0.5379 -1.33%
2015-11-06 0 0.750 0.750 0.770 0.720 0.760 438,000 328,460 0.7499 0.549 0.549 0.564 0.527 0.557 598,012 0.5493 2.74%
2015-11-05 0 0.730 0.730 0.740 0.720 0.760 876,000 647,120 0.7387 0.535 0.535 0.542 0.527 0.557 1,196,024 0.5411 1.39%
2015-11-04 0 0.720 0.720 0.730 0.720 0.760 2,202,000 1,620,500 0.7359 0.527 0.527 0.535 0.527 0.557 3,006,445 0.5390 -1.37%
2015-11-03 0 0.730 0.730 0.740 0.730 0.760 1,012,300 742,856 0.7338 0.535 0.535 0.542 0.535 0.557 1,382,118 0.5375 -3.95%
2015-11-02 0 0.760 0.750 0.760 0.740 0.770 1,560,000 1,167,380 0.7483 0.557 0.549 0.557 0.542 0.564 2,129,906 0.5481 -1.30%
2015-10-30 0 0.770 0.750 0.770 0.750 0.780 816,000 627,900 0.7695 0.564 0.549 0.564 0.549 0.571 1,114,105 0.5636 0.00%
2015-10-29 0 0.770 0.760 0.780 0.760 0.780 338,000 258,780 0.7656 0.564 0.557 0.571 0.557 0.571 461,480 0.5608 0.00%
2015-10-28 0 0.770 0.770 0.780 0.760 0.780 1,586,000 1,222,520 0.7708 0.564 0.564 0.571 0.557 0.571 2,165,405 0.5646 -2.53%
2015-10-27 0 0.790 0.790 0.800 0.780 0.810 2,322,000 1,856,860 0.7997 0.579 0.579 0.586 0.571 0.593 3,170,284 0.5857 -3.66%
2015-10-26 0 0.820 0.810 0.820 0.790 0.880 2,634,000 2,213,120 0.8402 0.601 0.593 0.601 0.579 0.645 3,596,265 0.6154 3.80%
2015-10-23 0 0.790 0.770 0.790 0.750 0.800 2,124,000 1,649,020 0.7764 0.579 0.564 0.579 0.549 0.586 2,899,949 0.5686 1.28%
2015-10-22 0 0.780 0.770 0.790 0.780 0.790 72,000 56,180 0.7803 0.571 0.564 0.579 0.571 0.579 98,303 0.5715 -2.50%
2015-10-20 0 0.800 0.780 0.800 0.770 0.820 1,216,000 960,840 0.7902 0.586 0.571 0.586 0.564 0.601 1,660,235 0.5787 -1.23%
2015-10-19 0 0.810 0.800 0.810 0.780 0.810 1,748,000 1,373,000 0.7855 0.593 0.586 0.593 0.571 0.593 2,386,587 0.5753 1.25%
2015-10-16 0 0.800 0.800 0.820 0.790 0.840 1,843,000 1,485,240 0.8059 0.586 0.586 0.601 0.579 0.615 2,516,293 0.5902 -3.61%
2015-10-15 0 0.830 0.820 0.830 0.820 0.870 10,458,000 8,768,780 0.8385 0.608 0.601 0.608 0.601 0.637 14,278,565 0.6141 -1.19%
2015-10-14 0 0.840 0.830 0.850 0.830 0.850 216,000 180,760 0.8369 0.615 0.608 0.623 0.608 0.623 294,910 0.6129 -1.18%
2015-10-13 0 0.850 0.840 0.850 0.830 0.870 2,522,260 2,160,545 0.8566 0.623 0.615 0.623 0.608 0.637 3,443,704 0.6274 -1.16%
2015-10-12 0 0.860 0.850 0.860 0.850 0.900 1,378,000 1,190,780 0.8641 0.630 0.623 0.630 0.623 0.659 1,881,417 0.6329 2.38%
2015-10-09 0 0.840 0.840 0.860 0.820 0.860 1,482,260 1,248,550 0.8423 0.615 0.615 0.630 0.601 0.630 2,023,766 0.6169 0.00%
2015-10-08 0 0.840 0.830 0.850 0.840 0.860 386,000 326,640 0.8462 0.615 0.608 0.623 0.615 0.630 527,015 0.6198 -2.33%
2015-10-07 0 0.860 0.860 0.870 0.860 0.890 2,258,000 1,959,600 0.8678 0.630 0.630 0.637 0.630 0.652 3,082,903 0.6356 -1.15%
2015-10-06 0 0.870 0.850 0.870 0.850 0.870 962,000 827,040 0.8597 0.637 0.623 0.637 0.623 0.637 1,313,442 0.6297 1.16%
2015-10-05 0 0.860 0.860 0.880 0.860 0.940 1,368,000 1,211,240 0.8854 0.630 0.630 0.645 0.630 0.688 1,867,764 0.6485 -4.44%
2015-10-02 0 0.900 0.860 0.900 0.860 0.900 342,000 300,200 0.8778 0.659 0.630 0.659 0.630 0.659 466,941 0.6429 2.27%
2015-09-30 0 0.880 0.840 0.880 0.830 0.880 438,000 366,880 0.8376 0.645 0.615 0.645 0.608 0.645 598,012 0.6135 2.33%
2015-09-29 0 0.860 0.840 0.860 0.830 0.920 1,468,000 1,260,580 0.8587 0.630 0.615 0.630 0.608 0.674 2,004,296 0.6289 -1.15%
2015-09-25 0 0.870 0.850 0.880 0.850 0.870 1,074,000 924,440 0.8607 0.637 0.623 0.645 0.623 0.637 1,466,359 0.6304 -1.14%
2015-09-24 0 0.880 0.860 0.880 0.850 0.890 344,000 296,540 0.8620 0.645 0.630 0.645 0.623 0.652 469,672 0.6314 -1.12%
2015-09-23 0 0.890 0.870 0.890 0.880 0.900 124,000 109,960 0.8868 0.652 0.637 0.652 0.645 0.659 169,300 0.6495 -2.20%
2015-09-22 0 0.910 0.900 0.930 0.900 0.940 1,216,000 1,107,700 0.9109 0.667 0.659 0.681 0.659 0.688 1,660,235 0.6672 1.11%
2015-09-21 0 0.900 0.890 0.920 0.890 0.920 2,058,000 1,854,920 0.9013 0.659 0.652 0.674 0.652 0.674 2,809,838 0.6602 -3.23%
2015-09-18 0 0.930 0.910 0.930 0.900 0.930 838,000 761,440 0.9086 0.681 0.667 0.681 0.659 0.681 1,144,142 0.6655 2.20%
2015-09-17 0 0.910 0.870 0.910 0.890 0.910 16,000 14,320 0.8950 0.667 0.637 0.667 0.652 0.667 21,845 0.6555 2.25%
2015-09-16 0 0.890 0.870 0.900 0.870 0.900 1,467,000 1,280,530 0.8729 0.652 0.637 0.659 0.637 0.659 2,002,931 0.6393 1.14%
2015-09-15 0 0.880 0.870 0.880 0.860 0.900 1,692,000 1,504,980 0.8895 0.645 0.637 0.645 0.630 0.659 2,310,129 0.6515 -3.30%
2015-09-14 0 0.910 0.900 0.920 0.900 0.940 1,626,000 1,505,240 0.9257 0.667 0.659 0.674 0.659 0.688 2,220,018 0.6780 -2.15%
2015-09-11 0 0.930 0.910 0.930 0.930 0.940 116,000 108,200 0.9328 0.681 0.667 0.681 0.681 0.688 158,378 0.6832 0.00%
2015-09-10 0 0.930 0.930 0.960 0.920 0.950 900,000 835,040 0.9278 0.681 0.681 0.703 0.674 0.696 1,228,792 0.6796 -2.11%
2015-09-09 0 0.950 0.950 0.960 0.920 0.970 482,000 457,440 0.9490 0.696 0.696 0.703 0.674 0.710 658,086 0.6951 5.56%
2015-09-08 0 0.900 0.880 0.900 0.820 0.900 1,058,000 910,340 0.8604 0.659 0.645 0.659 0.601 0.659 1,444,513 0.6302 4.65%
2015-09-07 0 0.860 0.820 0.860 0.830 0.910 1,712,000 1,477,140 0.8628 0.630 0.601 0.630 0.608 0.667 2,337,436 0.6319 -2.27%
2015-09-04 0 0.880 0.850 0.880 0.850 0.920 1,816,000 1,574,240 0.8669 0.645 0.623 0.645 0.623 0.674 2,479,429 0.6349 -1.12%
2015-09-02 0 0.890 0.860 0.890 0.850 0.920 4,322,000 3,738,160 0.8649 0.652 0.630 0.652 0.623 0.674 5,900,933 0.6335 0.00%
2015-09-01 0 0.890 0.870 0.890 0.860 0.940 3,488,005 3,105,144 0.8902 0.652 0.637 0.652 0.630 0.688 4,762,259 0.6520 -1.11%
2015-08-31 0 0.900 0.890 0.900 0.890 0.990 3,366,000 3,140,440 0.9330 0.659 0.652 0.659 0.652 0.725 4,595,683 0.6833 -8.16%
2015-08-28 0 0.980 0.940 0.980 0.940 1.000 2,314,100 2,226,478 0.9621 0.718 0.688 0.718 0.688 0.732 3,159,498 0.7047 3.16%
2015-08-27 0 0.950 0.930 0.950 0.920 1.000 2,734,575 2,587,811 0.9463 0.696 0.681 0.696 0.674 0.732 3,733,582 0.6931 2.15%
2015-08-26 0 0.930 0.900 0.910 0.910 1.030 3,460,000 3,299,860 0.9537 0.681 0.659 0.667 0.667 0.754 4,724,023 0.6985 -5.10%
2015-08-25 0 0.980 0.960 0.980 0.920 1.050 7,077,600 6,929,904 0.9791 0.718 0.703 0.718 0.674 0.769 9,663,221 0.7171 2.08%
2015-08-24 0 0.960 0.930 0.960 0.880 1.030 8,072,000 7,638,140 0.9463 0.703 0.681 0.703 0.645 0.754 11,020,900 0.6931 -9.43%
2015-08-21 0 1.060 1.030 1.060 1.020 1.080 4,896,000 5,120,700 1.0459 0.776 0.754 0.776 0.747 0.791 6,684,629 0.7660 -0.93%
2015-08-20 0 1.070 1.050 1.070 1.040 1.100 2,478,000 2,649,080 1.0690 0.784 0.769 0.784 0.762 0.806 3,383,274 0.7830 -0.93%
2015-08-19 0 1.080 1.060 1.090 1.060 1.110 760,000 816,120 1.0738 0.791 0.776 0.798 0.776 0.813 1,037,647 0.7865 0.00%
2015-08-18 0 1.080 1.060 1.080 1.060 1.140 3,616,000 3,944,160 1.0908 0.791 0.776 0.791 0.776 0.835 4,937,014 0.7989 -1.82%
2015-08-17 0 1.100 1.090 1.120 1.080 1.160 3,408,000 3,774,340 1.1075 0.806 0.798 0.820 0.791 0.850 4,653,026 0.8112 -2.65%
2015-08-14 0 1.130 1.090 1.100 1.100 1.150 6,472,000 7,302,920 1.1284 0.828 0.798 0.806 0.806 0.842 8,836,381 0.8265 2.73%
2015-08-13 0 1.100 1.080 1.100 1.080 1.170 1,552,000 1,727,080 1.1128 0.806 0.791 0.806 0.791 0.857 2,118,984 0.8151 0.00%
2015-08-12 0 1.100 1.080 1.100 1.080 1.140 2,348,000 2,610,040 1.1116 0.806 0.791 0.806 0.791 0.835 3,205,782 0.8142 -2.65%
2015-08-11 0 1.130 1.110 1.130 1.060 1.150 2,144,000 2,410,780 1.1244 0.828 0.813 0.828 0.776 0.842 2,927,256 0.8236 1.80%
2015-08-10 0 1.110 1.080 1.110 1.000 1.130 1,316,000 1,426,820 1.0842 0.813 0.791 0.813 0.732 0.828 1,796,767 0.7941 2.78%
2015-08-07 0 1.080 1.070 1.090 1.070 1.090 746,000 805,000 1.0791 0.791 0.784 0.798 0.784 0.798 1,018,532 0.7904 0.00%
2015-08-06 0 1.080 1.060 1.080 1.040 1.120 4,360,000 4,611,600 1.0577 0.791 0.776 0.791 0.762 0.820 5,952,815 0.7747 -2.70%
2015-08-05 0 1.110 1.090 1.110 1.020 1.170 4,970,000 5,501,600 1.1070 0.813 0.798 0.813 0.747 0.857 6,785,663 0.8108 12.12%
2015-08-04 0 0.990 0.960 1.000 0.960 1.010 2,242,000 2,183,540 0.9739 0.725 0.703 0.732 0.703 0.740 3,061,058 0.7133 -1.00%
2015-08-03 0 1.000 0.970 1.010 0.960 1.030 2,124,000 2,110,040 0.9934 0.732 0.710 0.740 0.703 0.754 2,899,949 0.7276 -2.91%
2015-07-31 0 1.030 1.020 1.030 1.020 1.050 448,000 460,440 1.0278 0.754 0.747 0.754 0.747 0.769 611,665 0.7528 -0.96%
2015-07-30 0 1.040 1.030 1.050 1.020 1.060 1,082,000 1,116,420 1.0318 0.762 0.754 0.769 0.747 0.776 1,477,281 0.7557 0.97%
2015-07-29 0 1.030 1.020 1.040 1.000 1.080 1,728,000 1,777,020 1.0284 0.754 0.747 0.762 0.732 0.791 2,359,281 0.7532 -4.63%
2015-07-28 0 1.080 1.040 1.090 1.040 1.090 2,530,000 2,685,200 1.0613 0.791 0.762 0.798 0.762 0.798 3,454,271 0.7774 3.85%
2015-07-27 0 1.040 1.040 1.060 1.020 1.120 3,892,000 4,152,040 1.0668 0.762 0.762 0.776 0.747 0.820 5,313,843 0.7814 -9.57%
2015-07-24 0 1.150 1.120 1.160 1.130 1.170 708,000 807,840 1.1410 0.842 0.820 0.850 0.828 0.857 966,650 0.8357 0.88%
2015-07-23 0 1.140 1.140 1.170 1.140 1.220 2,670,000 3,124,720 1.1703 0.835 0.835 0.857 0.835 0.894 3,645,417 0.8572 -5.00%
2015-07-22 0 1.200 1.200 1.210 1.170 1.250 910,000 1,102,020 1.2110 0.879 0.879 0.886 0.857 0.916 1,242,445 0.8870 -4.76%
2015-07-21 0 1.260 1.250 1.260 1.190 1.300 4,706,000 5,982,540 1.2713 0.923 0.916 0.923 0.872 0.952 6,425,218 0.9311 4.13%
2015-07-20 0 1.210 1.200 1.220 1.200 1.240 1,466,000 1,782,280 1.2157 0.886 0.879 0.894 0.879 0.908 2,001,566 0.8904 -0.82%
2015-07-17 0 1.220 1.210 1.230 1.190 1.270 1,512,000 1,855,540 1.2272 0.894 0.886 0.901 0.872 0.930 2,064,371 0.8988 -1.61%
2015-07-16 0 1.240 1.240 1.250 1.160 1.330 6,238,700 7,879,446 1.2630 0.908 0.908 0.916 0.850 0.974 8,517,850 0.9251 8.77%
2015-07-15 0 1.140 1.120 1.140 1.070 1.250 6,324,000 7,096,740 1.1222 0.835 0.820 0.835 0.784 0.916 8,634,313 0.8219 -5.00%
2015-07-14 0 1.200 1.200 1.220 1.190 1.330 4,790,000 6,089,540 1.2713 0.879 0.879 0.894 0.872 0.974 6,539,905 0.9311 -9.77%
2015-07-13 0 1.330 1.320 1.330 1.170 1.340 4,142,000 5,256,280 1.2690 0.974 0.967 0.974 0.857 0.981 5,655,174 0.9295 8.13%
2015-07-10 0 1.230 1.220 1.240 1.090 1.240 3,880,000 4,585,520 1.1818 0.901 0.894 0.908 0.798 0.908 5,297,459 0.8656 18.27%
2015-07-09 0 1.040 1.040 1.050 0.840 1.180 5,378,000 5,326,640 0.9904 0.762 0.762 0.769 0.615 0.864 7,342,716 0.7254 23.81%
2015-07-08 0 0.840 0.760 0.840 0.700 0.950 6,802,000 5,642,580 0.8295 0.615 0.557 0.615 0.513 0.696 9,286,938 0.6076 -20.00%
2015-07-07 0 1.050 1.060 1.090 1.030 1.220 10,460,000 11,295,880 1.0799 0.769 0.776 0.798 0.754 0.894 14,281,295 0.7910 -11.02%
2015-07-06 0 1.180 1.180 1.210 1.010 1.450 10,010,000 12,313,180 1.2301 0.864 0.864 0.886 0.740 1.062 13,666,899 0.9009 -18.62%
2015-07-03 0 1.450 1.450 1.460 1.400 1.550 5,832,000 8,492,520 1.4562 1.062 1.062 1.069 1.025 1.135 7,962,573 1.0666 -3.33%
2015-07-02 0 1.500 1.500 1.510 1.480 1.600 4,192,000 6,398,740 1.5264 1.099 1.099 1.106 1.084 1.172 5,723,441 1.1180 -3.23%
2015-06-30 0 1.550 1.550 1.560 1.370 1.580 2,490,000 3,718,640 1.4934 1.135 1.135 1.143 1.003 1.157 3,399,658 1.0938 3.33%
2015-06-29 0 1.500 1.500 1.530 1.320 1.620 5,514,000 8,202,100 1.4875 1.099 1.099 1.121 0.967 1.187 7,528,400 1.0895 -5.06%
2015-06-26 0 1.580 1.580 1.600 1.580 1.620 1,060,000 1,689,520 1.5939 1.157 1.157 1.172 1.157 1.187 1,447,244 1.1674 -2.47%
2015-06-25 0 1.620 1.600 1.630 1.560 1.670 4,530,000 7,275,820 1.6061 1.187 1.172 1.194 1.143 1.223 6,184,920 1.1764 -4.14%
2015-06-24 0 1.690 1.680 1.690 1.670 1.750 3,072,000 5,259,900 1.7122 1.238 1.230 1.238 1.223 1.282 4,194,277 1.2541 -2.87%
2015-06-23 0 1.740 1.730 1.740 1.650 1.750 7,424,000 12,804,380 1.7247 1.274 1.267 1.274 1.209 1.282 10,136,170 1.2632 2.96%
2015-06-22 0 1.690 1.680 1.700 1.500 1.750 7,395,900 12,336,754 1.6681 1.238 1.230 1.245 1.099 1.282 10,097,804 1.2217 11.92%
2015-06-19 0 1.510 1.500 1.520 1.500 1.660 2,904,000 4,503,320 1.5507 1.106 1.099 1.113 1.099 1.216 3,964,903 1.1358 -5.63%
2015-06-18 0 1.600 1.600 1.610 1.580 1.690 2,507,950 4,103,116 1.6360 1.172 1.172 1.179 1.157 1.238 3,424,166 1.1983 0.00%
2015-06-17 0 1.600 1.580 1.600 1.560 1.600 840,450 1,326,437 1.5782 1.172 1.157 1.172 1.143 1.172 1,147,487 1.1559 1.27%
2015-06-16 0 1.580 1.580 1.590 1.520 1.610 1,974,000 3,128,020 1.5846 1.157 1.157 1.165 1.113 1.179 2,695,151 1.1606 1.94%
2015-06-15 0 1.550 1.540 1.560 1.500 1.680 3,886,000 6,101,140 1.5700 1.135 1.128 1.143 1.099 1.230 5,305,651 1.1499 -7.74%
2015-06-12 0 1.680 1.650 1.680 1.620 1.710 7,258,000 12,116,760 1.6694 1.230 1.209 1.230 1.187 1.252 9,909,526 1.2227 1.20%
2015-06-11 0 1.660 1.670 1.680 1.580 1.750 9,360,000 15,901,900 1.6989 1.216 1.223 1.230 1.157 1.282 12,779,438 1.2443 5.06%
2015-06-10 0 1.580 1.540 1.580 1.460 1.680 10,105,950 16,117,764 1.5949 1.157 1.128 1.157 1.069 1.230 13,797,902 1.1681 6.76%
2015-06-09 0 1.480 1.460 1.490 1.350 1.780 15,592,945 23,728,971 1.5218 1.084 1.069 1.091 0.989 1.304 21,289,431 1.1146 -13.95%
2015-06-08 0 1.720 1.720 1.730 1.600 1.740 10,679,468 18,130,275 1.6977 1.260 1.260 1.267 1.172 1.274 14,580,940 1.2434 9.55%
2015-06-05 0 1.570 1.570 1.590 1.470 1.590 8,496,000 13,213,340 1.5552 1.150 1.150 1.165 1.077 1.165 11,599,798 1.1391 6.08%
2015-06-04 0 1.480 1.480 1.490 1.420 1.520 6,578,300 9,690,889 1.4732 1.084 1.084 1.091 1.040 1.113 8,981,515 1.0790 2.78%
2015-06-03 0 1.440 1.430 1.440 1.370 1.490 11,676,973 16,702,963 1.4304 1.055 1.047 1.055 1.003 1.091 15,942,858 1.0477 7.46%
2015-06-02 0 1.340 1.330 1.340 1.280 1.370 2,790,625 3,738,661 1.3397 0.981 0.974 0.981 0.938 1.003 3,810,109 0.9812 3.08%
2015-06-01 0 1.300 1.300 1.320 1.300 1.370 5,022,000 6,681,720 1.3305 0.952 0.952 0.967 0.952 1.003 6,856,660 0.9745 -4.41%
2015-05-29 0 1.360 1.350 1.370 1.320 1.400 2,861,839 3,882,838 1.3568 0.996 0.989 1.003 0.967 1.025 3,907,339 0.9937 0.74%
2015-05-28 0 1.350 1.350 1.370 1.320 1.410 4,320,178 5,857,951 1.3560 0.989 0.989 1.003 0.967 1.033 5,898,445 0.9931 -2.88%
2015-05-27 0 1.390 1.390 1.410 1.360 1.480 5,530,400 7,820,784 1.4141 1.018 1.018 1.033 0.996 1.084 7,550,791 1.0358 0.72%
2015-05-26 0 1.380 1.380 1.390 1.260 1.420 11,982,296 16,175,817 1.3500 1.011 1.011 1.018 0.923 1.040 16,359,723 0.9888 6.15%
2015-05-22 0 1.300 1.290 1.300 1.140 1.440 9,981,375 12,794,497 1.2818 0.952 0.945 0.952 0.835 1.055 13,627,817 0.9389 13.04%
2015-05-21 0 1.150 1.150 1.170 1.130 1.180 3,591,625 4,127,356 1.1492 0.842 0.842 0.857 0.828 0.864 4,903,734 0.8417 -2.54%
2015-05-20 0 1.180 1.180 1.190 1.140 1.240 7,138,010 8,560,244 1.1992 0.864 0.864 0.872 0.835 0.908 9,745,701 0.8784 2.61%
2015-05-19 0 1.150 1.150 1.160 1.130 1.220 7,867,956 9,094,370 1.1559 0.842 0.842 0.850 0.828 0.894 10,742,314 0.8466 -4.96%
2015-05-18 0 1.210 1.210 1.230 1.200 1.260 1,859,264 2,285,604 1.2293 0.886 0.886 0.901 0.879 0.923 2,538,499 0.9004 0.00%
2015-05-15 0 1.210 1.210 1.220 1.200 1.300 4,501,000 5,532,740 1.2292 0.886 0.886 0.894 0.879 0.952 6,145,326 0.9003 -5.47%
2015-05-14 0 1.280 1.270 1.280 1.260 1.330 3,607,232 4,664,652 1.2931 0.938 0.930 0.938 0.923 0.974 4,925,043 0.9471 -0.78%
2015-05-13 0 1.290 1.290 1.300 1.260 1.330 2,790,000 3,617,060 1.2964 0.945 0.945 0.952 0.923 0.974 3,809,256 0.9495 0.00%
2015-05-12 0 1.290 1.290 1.300 1.280 1.330 3,403,975 4,469,087 1.3129 0.945 0.945 0.952 0.938 0.974 4,647,531 0.9616 -4.44%
2015-05-11 0 1.350 1.330 1.350 1.250 1.400 10,578,142 14,090,206 1.3320 0.989 0.974 0.989 0.916 1.025 14,442,597 0.9756 -1.46%
2015-05-08 0 1.370 1.370 1.380 1.330 1.600 12,420,364 17,516,968 1.4103 1.003 1.003 1.011 0.974 1.172 16,957,828 1.0330 -8.05%
2015-05-07 0 1.490 1.470 1.490 1.440 1.530 2,506,000 3,706,380 1.4790 1.091 1.077 1.091 1.055 1.121 3,421,503 1.0833 -2.61%
2015-05-06 0 1.530 1.520 1.530 1.430 1.640 3,369,125 5,224,725 1.5508 1.121 1.113 1.121 1.047 1.201 4,599,949 1.1358 1.32%
2015-05-05 0 1.510 1.500 1.510 1.430 1.690 7,401,175 11,270,496 1.5228 1.106 1.099 1.106 1.047 1.238 10,105,006 1.1153 -9.04%
2015-05-04 0 1.660 1.660 1.680 1.660 1.790 4,594,000 7,893,800 1.7183 1.216 1.216 1.230 1.216 1.311 6,272,301 1.2585 -5.14%
2015-04-30 0 1.750 1.740 1.750 1.630 1.830 12,896,000 22,579,760 1.7509 1.282 1.274 1.282 1.194 1.340 17,607,226 1.2824 4.17%
2015-04-29 0 1.680 1.650 1.680 1.640 1.740 9,724,472 16,335,354 1.6798 1.230 1.209 1.230 1.201 1.274 13,277,061 1.2303 -4.00%
2015-04-28 0 1.750 1.770 1.780 1.600 1.870 25,106,775 43,292,970 1.7244 1.282 1.296 1.304 1.172 1.370 34,278,897 1.2630 6.06%
2015-04-27 0 1.650 1.630 1.660 1.340 1.660 29,941,450 45,735,714 1.5275 1.209 1.194 1.216 0.981 1.216 40,879,798 1.1188 25.00%
2015-04-24 0 1.320 1.300 1.320 1.240 1.320 5,661,000 7,322,690 1.2935 0.967 0.952 0.967 0.908 0.967 7,729,102 0.9474 2.33%
2015-04-23 0 1.290 1.280 1.300 1.260 1.380 8,441,000 10,956,530 1.2980 0.945 0.938 0.952 0.923 1.011 11,524,705 0.9507 -0.77%
2015-04-22 0 1.300 1.290 1.330 1.180 1.390 12,601,900 16,526,610 1.3114 0.952 0.945 0.974 0.864 1.018 17,205,684 0.9605 1.56%
2015-04-21 0 1.280 1.270 1.280 1.280 1.460 19,727,600 27,449,316 1.3914 0.938 0.930 0.938 0.938 1.069 26,934,577 1.0191 0.79%
2015-04-20 0 1.270 1.270 1.280 1.170 1.360 15,945,000 20,579,680 1.2907 0.930 0.930 0.938 0.857 0.996 21,770,101 0.9453 7.63%
2015-04-17 0 1.180 1.180 1.190 1.070 1.290 17,880,000 21,247,960 1.1884 0.864 0.864 0.872 0.784 0.945 24,412,004 0.8704 0.00%
2015-04-16 0 1.180 1.170 1.180 0.960 1.280 28,573,050 32,942,853 1.1529 0.864 0.857 0.864 0.703 0.938 39,011,488 0.8444 22.92%
2015-04-15 0 0.960 0.960 0.970 0.930 0.980 2,324,000 2,199,440 0.9464 0.703 0.703 0.710 0.681 0.718 3,173,014 0.6932 0.00%
2015-04-14 0 0.960 0.950 0.960 0.940 1.030 6,834,250 6,807,415 0.9961 0.703 0.696 0.703 0.688 0.754 9,330,970 0.7296 1.05%
2015-04-13 0 0.950 0.950 0.990 0.950 1.020 6,500,650 6,457,030 0.9933 0.696 0.696 0.725 0.696 0.747 8,875,497 0.7275 -3.06%
2015-04-10 0 0.980 0.980 0.990 0.870 1.020 11,306,821 10,912,016 0.9651 0.718 0.718 0.725 0.637 0.747 15,437,481 0.7069 10.11%
2015-04-09 0 0.890 0.890 0.900 0.890 0.930 1,948,000 1,757,500 0.9022 0.652 0.652 0.659 0.652 0.681 2,659,652 0.6608 -1.11%
2015-04-08 0 0.900 0.900 0.910 0.880 0.920 1,738,000 1,561,200 0.8983 0.659 0.659 0.667 0.645 0.674 2,372,934 0.6579 -1.10%
2015-04-02 0 0.910 0.890 0.910 0.880 0.920 1,610,000 1,438,140 0.8933 0.667 0.652 0.667 0.645 0.674 2,198,173 0.6542 3.41%
2015-04-01 0 0.880 0.870 0.890 0.870 0.910 1,722,000 1,522,720 0.8843 0.645 0.637 0.652 0.637 0.667 2,351,089 0.6477 -3.30%
2015-03-31 0 0.910 0.890 0.910 0.870 0.940 6,948,000 6,369,140 0.9167 0.667 0.652 0.667 0.637 0.688 9,486,275 0.6714 4.60%
2015-03-30 0 0.870 0.850 0.870 0.840 0.870 896,000 767,720 0.8568 0.637 0.623 0.637 0.615 0.637 1,223,331 0.6276 4.82%
2015-03-27 0 0.830 0.830 0.850 0.830 0.850 760,000 640,540 0.8428 0.608 0.608 0.623 0.608 0.623 1,037,647 0.6173 -2.35%
2015-03-26 0 0.850 0.850 0.860 0.840 0.860 1,036,000 887,000 0.8562 0.623 0.623 0.630 0.615 0.630 1,414,476 0.6271 0.00%
2015-03-25 0 0.850 0.850 0.860 0.820 0.870 2,010,000 1,713,540 0.8525 0.623 0.623 0.630 0.601 0.637 2,744,302 0.6244 3.66%
2015-03-24 0 0.820 0.810 0.820 0.810 0.830 1,421,500 1,163,220 0.8183 0.601 0.593 0.601 0.593 0.608 1,940,809 0.5993 -1.20%
2015-03-23 0 0.830 0.820 0.830 0.820 0.840 1,438,000 1,191,720 0.8287 0.608 0.601 0.608 0.601 0.615 1,963,337 0.6070 -1.19%
2015-03-20 0 0.840 0.830 0.840 0.820 0.860 1,180,000 989,960 0.8389 0.615 0.608 0.615 0.601 0.630 1,611,083 0.6145 2.44%
2015-03-19 0 0.820 0.810 0.820 0.820 0.850 1,678,000 1,397,280 0.8327 0.601 0.593 0.601 0.601 0.623 2,291,015 0.6099 -2.38%
2015-03-18 0 0.840 0.840 0.860 0.830 0.860 1,089,500 917,715 0.8423 0.615 0.615 0.630 0.608 0.630 1,487,521 0.6169 -1.18%
2015-03-17 0 0.850 0.850 0.860 0.840 0.860 504,000 429,480 0.8521 0.623 0.623 0.630 0.615 0.630 688,124 0.6241 0.00%
2015-03-16 0 0.850 0.850 0.860 0.850 0.870 326,000 279,120 0.8562 0.623 0.623 0.630 0.623 0.637 445,096 0.6271 -1.16%
2015-03-13 0 0.860 0.850 0.860 0.840 0.870 338,000 286,440 0.8475 0.630 0.623 0.630 0.615 0.637 461,480 0.6207 1.18%
2015-03-12 0 0.850 0.850 0.860 0.840 0.850 394,000 333,740 0.8471 0.623 0.623 0.630 0.615 0.623 537,938 0.6204 0.00%
2015-03-11 0 0.850 0.850 0.860 0.850 0.890 880,000 768,540 0.8733 0.623 0.623 0.630 0.623 0.652 1,201,486 0.6397 -1.16%
2015-03-10 0 0.860 0.850 0.860 0.850 0.860 1,282,000 1,098,900 0.8572 0.630 0.623 0.630 0.623 0.630 1,750,346 0.6278 0.00%
2015-03-09 0 0.860 0.860 0.880 0.860 0.880 264,000 230,520 0.8732 0.630 0.630 0.645 0.630 0.645 360,446 0.6395 -2.27%
2015-03-06 0 0.880 0.880 0.890 0.880 0.920 880,000 787,480 0.8949 0.645 0.645 0.652 0.645 0.674 1,201,486 0.6554 -4.35%
2015-03-05 0 0.920 0.910 0.930 0.830 0.920 4,570,000 4,072,720 0.8912 0.674 0.667 0.681 0.608 0.674 6,239,533 0.6527 9.52%
2015-03-04 0 0.840 0.830 0.840 0.830 0.860 1,356,064 1,142,530 0.8425 0.615 0.608 0.615 0.608 0.630 1,851,468 0.6171 -1.18%
2015-03-03 0 0.850 0.840 0.850 0.820 0.870 2,250,000 1,887,640 0.8390 0.623 0.615 0.623 0.601 0.637 3,071,980 0.6145 1.19%
2015-03-02 0 0.840 0.840 0.850 0.840 0.880 1,708,000 1,467,000 0.8589 0.615 0.615 0.623 0.615 0.645 2,331,974 0.6291 -2.33%
2015-02-27 0 0.860 0.840 0.860 0.840 0.890 3,590,000 3,076,500 0.8570 0.630 0.615 0.630 0.615 0.652 4,901,515 0.6277 -3.37%
2015-02-26 0 0.890 0.890 0.900 0.860 0.910 2,380,000 2,124,220 0.8925 0.652 0.652 0.659 0.630 0.667 3,249,473 0.6537 3.49%
2015-02-25 0 0.860 0.850 0.870 0.850 0.880 2,657,140 2,288,306 0.8612 0.630 0.623 0.637 0.623 0.645 3,627,859 0.6308 -2.27%
2015-02-24 0 0.880 0.870 0.880 0.870 0.940 4,330,000 3,918,980 0.9051 0.645 0.637 0.645 0.637 0.688 5,911,855 0.6629 -3.30%
2015-02-23 0 0.910 0.910 0.920 0.860 1.010 28,770,250 27,522,937 0.9566 0.667 0.667 0.674 0.630 0.740 39,280,730 0.7007 3.41%
2015-02-18 0 0.880 0.860 0.880 0.820 0.890 3,378,000 2,929,020 0.8671 0.645 0.630 0.645 0.601 0.652 4,612,066 0.6351 6.02%
2015-02-17 0 0.830 0.820 0.830 0.790 0.850 2,671,500 2,196,250 0.8221 0.608 0.601 0.608 0.579 0.623 3,647,465 0.6021 5.06%
2015-02-16 0 0.790 0.790 0.800 0.790 0.810 1,374,000 1,091,720 0.7946 0.579 0.579 0.586 0.579 0.593 1,875,956 0.5820 -2.47%
2015-02-13 0 0.810 0.800 0.810 0.790 0.830 2,564,000 2,065,960 0.8058 0.593 0.586 0.593 0.579 0.608 3,500,692 0.5902 -1.22%
2015-02-12 0 0.820 0.810 0.830 0.810 0.850 5,380,000 4,480,100 0.8327 0.601 0.593 0.608 0.593 0.623 7,345,446 0.6099 1.23%
2015-02-11 0 0.810 0.810 0.820 0.790 0.900 26,245,500 22,485,720 0.8567 0.593 0.593 0.601 0.579 0.659 35,833,626 0.6275 2.53%
2015-02-10 0 0.790 0.790 0.800 0.760 0.820 8,892,000 7,108,920 0.7995 0.579 0.579 0.586 0.557 0.601 12,140,466 0.5856 3.95%
2015-02-09 0 0.760 0.750 0.760 0.740 0.760 294,000 221,040 0.7518 0.557 0.549 0.557 0.542 0.557 401,405 0.5507 1.33%
2015-02-06 0 0.750 0.750 0.760 0.750 0.770 566,000 432,120 0.7635 0.549 0.549 0.557 0.549 0.564 772,774 0.5592 -2.60%
2015-02-05 0 0.770 0.760 0.770 0.760 0.810 2,441,000 1,907,230 0.7813 0.564 0.557 0.564 0.557 0.593 3,332,757 0.5723 1.32%
2015-02-04 0 0.760 0.750 0.770 0.750 0.780 1,162,000 884,300 0.7610 0.557 0.549 0.564 0.549 0.571 1,586,507 0.5574 -1.30%
2015-02-03 0 0.770 0.760 0.770 0.740 0.780 1,698,000 1,299,760 0.7655 0.564 0.557 0.564 0.542 0.571 2,318,321 0.5606 4.05%
2015-02-02 0 0.740 0.740 0.750 0.740 0.750 216,000 160,860 0.7447 0.542 0.542 0.549 0.542 0.549 294,910 0.5455 -1.33%
2015-01-30 0 0.750 0.750 0.760 0.750 0.760 710,000 535,700 0.7545 0.549 0.549 0.557 0.549 0.557 969,380 0.5526 0.00%
2015-01-29 0 0.750 0.750 0.760 0.750 0.780 1,634,000 1,254,880 0.7680 0.549 0.549 0.557 0.549 0.571 2,230,940 0.5625 0.00%
2015-01-28 0 0.750 0.750 0.760 0.730 0.760 1,551,100 1,142,840 0.7368 0.549 0.549 0.557 0.535 0.557 2,117,755 0.5396 2.74%
2015-01-27 0 0.730 0.730 0.750 0.730 0.740 536,000 393,560 0.7343 0.535 0.535 0.549 0.535 0.542 731,814 0.5378 0.00%
2015-01-26 0 0.730 0.730 0.740 0.730 0.760 869,000 640,830 0.7374 0.535 0.535 0.542 0.535 0.557 1,186,467 0.5401 -2.67%
2015-01-23 0 0.750 0.740 0.760 0.740 0.770 934,000 699,760 0.7492 0.549 0.542 0.557 0.542 0.564 1,275,213 0.5487 -2.60%
2015-01-22 0 0.770 0.760 0.770 0.740 0.800 3,438,000 2,652,580 0.7715 0.564 0.557 0.564 0.542 0.586 4,693,986 0.5651 4.05%
2015-01-21 0 0.740 0.720 0.740 0.720 0.750 1,214,000 885,320 0.7293 0.542 0.527 0.542 0.527 0.549 1,657,504 0.5341 -1.33%
2015-01-20 0 0.750 0.740 0.750 0.720 0.750 832,000 610,860 0.7342 0.549 0.542 0.549 0.527 0.549 1,135,950 0.5378 2.74%
2015-01-19 0 0.730 0.730 0.750 0.720 0.760 1,050,000 769,120 0.7325 0.535 0.535 0.549 0.527 0.557 1,433,591 0.5365 -1.35%
2015-01-16 0 0.740 0.740 0.750 0.730 0.750 556,000 413,080 0.7429 0.542 0.542 0.549 0.535 0.549 759,120 0.5442 0.00%
2015-01-15 0 0.740 0.740 0.750 0.730 0.750 1,322,000 974,700 0.7373 0.542 0.542 0.549 0.535 0.549 1,804,959 0.5400 0.00%
2015-01-14 0 0.740 0.740 0.760 0.730 0.760 549,500 410,810 0.7476 0.542 0.542 0.557 0.535 0.557 750,246 0.5476 -1.33%
2015-01-13 0 0.750 0.740 0.760 0.750 0.780 1,730,000 1,320,300 0.7632 0.549 0.542 0.557 0.549 0.571 2,362,012 0.5590 0.00%
2015-01-12 0 0.750 0.750 0.760 0.730 0.780 1,768,000 1,323,640 0.7487 0.549 0.549 0.557 0.535 0.571 2,413,894 0.5483 -1.32%
2015-01-09 0 0.760 0.760 0.770 0.750 0.790 1,450,000 1,107,340 0.7637 0.557 0.557 0.564 0.549 0.579 1,979,721 0.5593 -2.56%
2015-01-08 0 0.780 0.770 0.780 0.770 0.880 10,246,000 8,401,820 0.8200 0.571 0.564 0.571 0.564 0.645 13,989,116 0.6006 -9.30%
2015-01-07 0 0.860 0.860 0.870 0.700 0.870 27,054,000 21,522,400 0.7955 0.630 0.630 0.637 0.513 0.637 36,937,491 0.5827 22.86%
2015-01-06 0 0.700 0.690 0.700 0.690 0.700 350,000 242,880 0.6939 0.513 0.505 0.513 0.505 0.513 477,864 0.5083 1.45%
2015-01-05 0 0.690 0.690 0.700 0.690 0.710 1,998,000 1,384,520 0.6930 0.505 0.505 0.513 0.505 0.520 2,727,919 0.5075 -2.82%
2015-01-02 0 0.710 0.710 0.720 0.700 0.720 774,625 551,445 0.7119 0.520 0.520 0.527 0.513 0.527 1,057,615 0.5214 0.00%
2014-12-31 0 0.710 0.690 0.710 0.690 0.710 340,000 237,200 0.6976 0.520 0.505 0.520 0.505 0.520 464,210 0.5110 0.00%
2014-12-30 0 0.710 0.690 0.710 0.680 0.710 828,750 573,332 0.6918 0.520 0.505 0.520 0.498 0.520 1,131,513 0.5067 4.41%
2014-12-29 0 0.680 0.680 0.690 0.680 0.710 2,468,000 1,706,580 0.6915 0.498 0.498 0.505 0.498 0.520 3,369,621 0.5065 -4.23%
2014-12-24 0 0.710 0.700 0.710 0.700 0.710 370,000 259,400 0.7011 0.520 0.513 0.520 0.513 0.520 505,170 0.5135 0.00%
2014-12-23 0 0.710 0.700 0.710 0.690 0.730 5,038,064 3,547,222 0.7041 0.520 0.513 0.520 0.505 0.535 6,878,593 0.5157 -1.39%
2014-12-22 0 0.720 0.720 0.730 0.710 0.730 5,886,000 4,209,400 0.7152 0.527 0.527 0.535 0.520 0.535 8,036,301 0.5238 -2.70%
2014-12-19 0 0.740 0.740 0.750 0.710 0.750 3,760,000 2,751,140 0.7317 0.542 0.542 0.549 0.520 0.549 5,133,620 0.5359 1.37%
2014-12-18 0 0.730 0.720 0.730 0.710 0.750 3,948,000 2,875,860 0.7284 0.535 0.527 0.535 0.520 0.549 5,390,301 0.5335 -1.35%
2014-12-17 0 0.740 0.730 0.740 0.720 0.780 4,734,000 3,531,260 0.7459 0.542 0.535 0.542 0.527 0.571 6,463,447 0.5463 -5.13%
2014-12-16 0 0.780 0.770 0.780 0.760 0.830 4,956,000 3,917,660 0.7905 0.571 0.564 0.571 0.557 0.608 6,766,549 0.5790 -1.27%
2014-12-15 0 0.790 0.780 0.790 0.760 0.810 5,152,000 4,004,600 0.7773 0.579 0.571 0.579 0.557 0.593 7,034,152 0.5693 -2.47%
2014-12-12 0 0.810 0.810 0.820 0.800 0.930 11,372,500 9,749,355 0.8573 0.593 0.593 0.601 0.586 0.681 15,527,154 0.6279 -4.71%
2014-12-11 0 0.850 0.850 0.860 0.830 1.400 45,265,000 44,194,120 0.9763 0.623 0.623 0.630 0.608 1.025 61,801,417 0.7151 -5.56%
2014-12-10 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-12-09 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-12-08 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-12-05 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-12-04 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-12-03 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-12-02 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-12-01 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-11-28 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-11-27 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-11-26 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-11-25 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-11-24 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-11-21 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-11-20 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-11-19 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-11-18 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-11-17 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-11-14 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-11-13 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-11-12 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-11-11 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-11-10 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-11-07 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-11-06 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-11-05 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-11-04 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-11-03 1 - - - - - 0 0 - 0.659 - - - - 0 - 0.00%
2014-10-31 0 0.900 0.890 0.900 0.860 0.910 4,267,000 3,772,840 0.8842 0.659 0.652 0.659 0.630 0.667 5,825,840 0.6476 4.65%
2014-10-30 0 0.860 0.850 0.870 0.840 0.910 7,337,000 6,465,340 0.8812 0.630 0.623 0.637 0.615 0.667 10,017,386 0.6454 3.61%
2014-10-29 0 0.830 0.820 0.830 0.820 0.840 1,352,000 1,122,300 0.8301 0.608 0.601 0.608 0.601 0.615 1,845,919 0.6080 0.00%
2014-10-28 0 0.830 0.830 0.840 0.810 0.840 1,418,000 1,172,120 0.8266 0.608 0.608 0.615 0.593 0.615 1,936,030 0.6054 -1.19%
2014-10-27 0 0.840 0.830 0.840 0.840 0.850 1,144,000 964,500 0.8431 0.615 0.608 0.615 0.615 0.623 1,561,931 0.6175 0.00%
2014-10-24 0 0.840 0.840 0.850 0.840 0.850 836,000 704,040 0.8422 0.615 0.615 0.623 0.615 0.623 1,141,411 0.6168 0.00%
2014-10-23 0 0.840 0.830 0.840 0.810 0.870 5,784,000 4,840,540 0.8369 0.615 0.608 0.615 0.593 0.637 7,897,037 0.6130 0.00%
2014-10-22 0 0.840 0.840 0.850 0.830 0.920 5,822,000 4,984,440 0.8561 0.615 0.615 0.623 0.608 0.674 7,948,920 0.6271 -7.69%
2014-10-21 0 0.910 0.900 0.910 0.810 0.930 4,380,000 3,871,960 0.8840 0.667 0.659 0.667 0.593 0.681 5,980,122 0.6475 8.33%
2014-10-20 0 0.840 0.840 0.850 0.820 0.880 890,000 747,300 0.8397 0.615 0.615 0.623 0.601 0.645 1,215,139 0.6150 -1.18%
2014-10-17 0 0.850 0.830 0.850 0.830 0.870 2,289,040 1,943,841 0.8492 0.623 0.608 0.623 0.608 0.637 3,125,283 0.6220 -2.30%
2014-10-16 0 0.870 0.860 0.880 0.850 0.880 1,002,000 872,740 0.8710 0.637 0.630 0.645 0.623 0.645 1,368,055 0.6379 -2.25%
2014-10-15 0 0.890 0.880 0.890 0.860 0.910 2,978,000 2,635,320 0.8849 0.652 0.645 0.652 0.630 0.667 4,065,937 0.6481 3.49%
2014-10-14 0 0.860 0.860 0.870 0.860 0.880 3,352,000 2,900,740 0.8654 0.630 0.630 0.637 0.630 0.645 4,576,568 0.6338 -1.15%
2014-10-13 0 0.870 0.870 0.880 0.860 0.960 4,696,300 4,152,455 0.8842 0.637 0.637 0.645 0.630 0.703 6,411,974 0.6476 1.16%
2014-10-10 0 0.860 0.860 0.870 0.850 0.900 4,754,850 4,159,614 0.8748 0.630 0.630 0.637 0.623 0.659 6,491,914 0.6407 -6.52%
2014-10-09 0 0.920 0.910 0.920 0.820 0.920 11,416,000 10,013,060 0.8771 0.674 0.667 0.674 0.601 0.674 15,586,545 0.6424 12.20%
2014-10-08 0 0.820 0.800 0.820 0.760 0.830 2,104,000 1,709,760 0.8126 0.601 0.586 0.601 0.557 0.608 2,872,643 0.5952 6.49%
2014-10-07 0 0.770 0.770 0.790 0.770 0.830 2,436,000 1,929,740 0.7922 0.564 0.564 0.579 0.564 0.608 3,325,931 0.5802 0.00%
2014-10-06 0 0.770 0.760 0.770 0.740 0.770 2,600,000 1,974,220 0.7593 0.564 0.557 0.564 0.542 0.564 3,549,844 0.5561 4.05%
2014-10-03 0 0.740 0.730 0.760 0.720 0.770 3,636,000 2,682,720 0.7378 0.542 0.535 0.557 0.527 0.564 4,964,320 0.5404 0.00%
2014-09-30 0 0.740 0.730 0.740 0.720 0.750 2,026,000 1,467,880 0.7245 0.542 0.535 0.542 0.527 0.549 2,766,148 0.5307 -1.33%
2014-09-29 0 0.750 0.740 0.750 0.710 0.830 5,780,000 4,372,960 0.7566 0.549 0.542 0.549 0.520 0.608 7,891,576 0.5541 -8.54%
2014-09-26 0 0.820 0.820 0.830 0.810 0.840 3,236,000 2,672,220 0.8258 0.601 0.601 0.608 0.593 0.615 4,418,190 0.6048 -1.20%
2014-09-25 0 0.830 0.820 0.830 0.800 0.890 7,208,000 6,035,380 0.8373 0.608 0.601 0.608 0.586 0.652 9,841,260 0.6133 -2.35%
2014-09-24 0 0.850 0.840 0.850 0.790 0.940 25,708,000 22,532,140 0.8765 0.623 0.615 0.623 0.579 0.688 35,099,764 0.6419 8.97%
2014-09-23 0 0.780 0.770 0.780 0.770 0.790 1,800,000 1,393,940 0.7744 0.571 0.564 0.571 0.564 0.579 2,457,584 0.5672 -1.27%
2014-09-22 0 0.790 0.780 0.790 0.770 0.810 1,478,000 1,159,840 0.7847 0.579 0.571 0.579 0.564 0.593 2,017,950 0.5748 0.00%
2014-09-19 0 0.790 0.790 0.800 0.770 0.820 4,045,420 3,247,225 0.8027 0.579 0.579 0.586 0.564 0.601 5,523,311 0.5879 1.28%
2014-09-18 0 0.780 0.770 0.780 0.760 0.820 3,226,720 2,554,925 0.7918 0.571 0.564 0.571 0.557 0.601 4,405,520 0.5799 2.63%
2014-09-17 0 0.760 0.760 0.770 0.760 0.780 472,000 363,120 0.7693 0.557 0.557 0.564 0.557 0.571 644,433 0.5635 -1.30%
2014-09-16 0 0.770 0.760 0.770 0.750 0.800 2,553,446 1,976,135 0.7739 0.564 0.557 0.564 0.549 0.586 3,486,283 0.5668 -2.53%
2014-09-15 0 0.790 0.780 0.790 0.760 0.810 5,008,000 3,934,960 0.7857 0.579 0.571 0.579 0.557 0.593 6,837,546 0.5755 1.28%
2014-09-12 0 0.780 0.770 0.780 0.720 0.870 39,476,000 31,290,120 0.7926 0.571 0.564 0.571 0.527 0.637 53,897,553 0.5805 14.71%
2014-09-11 0 0.680 0.660 0.680 0.660 0.690 526,000 354,620 0.6742 0.498 0.483 0.498 0.483 0.505 718,161 0.4938 1.49%
2014-09-10 0 0.670 0.650 0.670 0.650 0.670 380,000 253,100 0.6661 0.491 0.476 0.491 0.476 0.491 518,823 0.4878 0.00%
2014-09-08 0 0.670 0.660 0.670 0.650 0.670 606,000 395,700 0.6530 0.491 0.483 0.491 0.476 0.491 827,387 0.4783 -1.47%
2014-09-05 0 0.680 0.670 0.680 0.670 0.690 324,000 218,160 0.6733 0.498 0.491 0.498 0.491 0.505 442,365 0.4932 -1.45%
2014-09-04 0 0.690 0.680 0.690 0.670 0.720 1,060,000 720,700 0.6799 0.505 0.498 0.505 0.491 0.527 1,447,244 0.4980 0.00%
2014-09-03 0 0.690 0.680 0.690 0.670 0.690 292,000 198,380 0.6794 0.505 0.498 0.505 0.491 0.505 398,675 0.4976 1.47%
2014-09-02 0 0.680 0.680 0.690 0.670 0.690 140,000 95,940 0.6853 0.498 0.498 0.505 0.491 0.505 191,145 0.5019 0.00%
2014-09-01 0 0.680 0.670 0.680 0.670 0.700 502,000 341,180 0.6796 0.498 0.491 0.498 0.491 0.513 685,393 0.4978 0.00%
2014-08-29 0 0.680 0.670 0.680 0.670 0.680 542,875 368,960 0.6796 0.498 0.491 0.498 0.491 0.498 741,201 0.4978 0.00%
2014-08-28 0 0.680 0.670 0.690 0.670 0.710 2,904,000 2,000,420 0.6888 0.498 0.491 0.505 0.491 0.520 3,964,903 0.5045 3.03%
2014-08-27 0 0.660 0.660 0.680 0.660 0.680 823,000 549,740 0.6680 0.483 0.483 0.498 0.483 0.498 1,123,662 0.4892 -2.94%
2014-08-26 0 0.680 0.670 0.680 0.640 0.680 6,334,200 4,128,062 0.6517 0.498 0.491 0.498 0.469 0.498 8,648,239 0.4773 1.49%
2014-08-25 0 0.670 0.670 0.680 0.660 0.680 688,000 456,020 0.6628 0.491 0.491 0.498 0.483 0.498 939,343 0.4855 0.00%
2014-08-22 0 0.670 0.660 0.670 0.660 0.690 392,000 265,700 0.6778 0.491 0.483 0.491 0.483 0.505 535,207 0.4964 -1.47%
2014-08-21 0 0.680 0.660 0.680 0.670 0.680 74,000 49,740 0.6722 0.498 0.483 0.498 0.491 0.498 101,034 0.4923 1.49%
2014-08-20 0 0.670 0.660 0.670 0.660 0.670 356,000 236,880 0.6654 0.491 0.483 0.491 0.483 0.491 486,056 0.4874 0.00%
2014-08-19 0 0.670 0.660 0.670 0.660 0.680 256,000 170,880 0.6675 0.491 0.483 0.491 0.483 0.498 349,523 0.4889 1.52%
2014-08-18 0 0.660 0.660 0.670 0.660 0.660 596,000 393,360 0.6600 0.483 0.483 0.491 0.483 0.483 813,733 0.4834 -1.49%
2014-08-15 0 0.670 0.660 0.670 0.670 0.670 724,000 485,080 0.6700 0.491 0.483 0.491 0.491 0.491 988,495 0.4907 -2.90%
2014-08-14 0 0.690 0.680 0.690 0.680 0.690 298,000 203,120 0.6816 0.505 0.498 0.505 0.498 0.505 406,867 0.4992 0.00%
2014-08-13 0 0.690 0.680 0.690 0.680 0.700 1,322,000 905,660 0.6851 0.505 0.498 0.505 0.498 0.513 1,804,959 0.5018 0.00%
2014-08-12 0 0.690 0.680 0.690 0.680 0.690 196,000 134,740 0.6874 0.505 0.498 0.505 0.498 0.505 267,604 0.5035 1.47%
2014-08-11 0 0.680 0.680 0.690 0.670 0.690 708,000 481,320 0.6798 0.498 0.498 0.505 0.491 0.505 966,650 0.4979 0.00%
2014-08-08 0 0.680 0.680 0.690 0.660 0.690 1,320,000 882,380 0.6685 0.498 0.498 0.505 0.483 0.505 1,802,228 0.4896 3.03%
2014-08-07 0 0.660 0.660 0.670 0.660 0.660 178,000 117,480 0.6600 0.483 0.483 0.491 0.483 0.483 243,028 0.4834 0.00%
2014-08-06 0 0.660 0.660 0.670 0.660 0.670 1,351,000 894,430 0.6621 0.483 0.483 0.491 0.483 0.491 1,844,554 0.4849 -1.49%
2014-08-05 0 0.670 0.670 0.680 0.640 0.670 2,746,400 1,813,492 0.6603 0.491 0.491 0.498 0.469 0.491 3,749,727 0.4836 -1.47%
2014-08-04 0 0.680 0.680 0.690 0.650 0.690 326,000 219,300 0.6727 0.498 0.498 0.505 0.476 0.505 445,096 0.4927 3.03%
2014-08-01 0 0.660 0.660 0.670 0.660 0.660 188,000 124,080 0.6600 0.483 0.483 0.491 0.483 0.483 256,681 0.4834 -1.49%
2014-07-31 0 0.670 0.660 0.670 0.660 0.690 14,000 9,560 0.6829 0.491 0.483 0.491 0.483 0.505 19,115 0.5001 -1.47%
2014-07-30 0 0.680 0.670 0.680 0.670 0.680 430,000 291,080 0.6769 0.498 0.491 0.498 0.491 0.498 587,090 0.4958 -1.45%
2014-07-29 0 0.690 0.690 0.700 0.680 0.700 454,000 311,060 0.6852 0.505 0.505 0.513 0.498 0.513 619,857 0.5018 0.00%
2014-07-28 0 0.690 0.690 0.700 0.690 0.700 492,000 341,580 0.6943 0.505 0.505 0.513 0.505 0.513 671,740 0.5085 0.00%
2014-07-25 0 0.690 0.680 0.690 0.680 0.720 2,278,625 1,571,418 0.6896 0.505 0.498 0.505 0.498 0.527 3,111,063 0.5051 -2.82%
2014-07-24 0 0.710 0.700 0.710 0.690 0.720 4,009,000 2,838,740 0.7081 0.520 0.513 0.520 0.505 0.527 5,473,586 0.5186 4.41%
2014-07-23 0 0.680 0.680 0.690 0.670 0.690 479,200 328,836 0.6862 0.498 0.498 0.505 0.491 0.505 654,264 0.5026 0.00%
2014-07-22 0 0.680 0.680 0.690 0.680 0.690 1,094,000 750,020 0.6856 0.498 0.498 0.505 0.498 0.505 1,493,665 0.5021 0.00%
2014-07-21 0 0.680 0.670 0.680 0.650 0.680 2,524,000 1,667,600 0.6607 0.498 0.491 0.498 0.476 0.498 3,446,079 0.4839 0.00%
2014-07-18 0 0.680 0.660 0.680 0.640 0.680 6,188,500 4,084,120 0.6600 0.498 0.483 0.498 0.469 0.498 8,449,311 0.4834 -4.23%
2014-07-17 0 0.710 0.700 0.710 0.680 0.740 7,634,000 5,398,440 0.7072 0.520 0.513 0.520 0.498 0.542 10,422,888 0.5179 7.58%
2014-07-16 0 0.660 0.650 0.660 0.650 0.690 1,118,000 742,100 0.6638 0.483 0.476 0.483 0.476 0.505 1,526,433 0.4862 0.00%
2014-07-15 0 0.660 0.660 0.670 0.650 0.670 544,000 357,000 0.6563 0.483 0.483 0.491 0.476 0.491 742,737 0.4807 -2.94%
2014-07-14 0 0.680 0.680 0.700 0.680 0.700 1,384,000 962,820 0.6957 0.498 0.498 0.513 0.498 0.513 1,889,609 0.5095 1.49%
2014-07-11 0 0.670 0.650 0.680 0.640 0.670 5,159,500 3,358,045 0.6508 0.491 0.476 0.498 0.469 0.491 7,044,392 0.4767 1.52%
2014-07-10 0 0.660 0.660 0.670 0.660 0.680 395,000 262,450 0.6644 0.483 0.483 0.491 0.483 0.498 539,303 0.4866 1.54%
2014-07-09 0 0.650 0.650 0.660 0.650 0.660 306,000 200,920 0.6566 0.476 0.476 0.483 0.476 0.483 417,789 0.4809 -2.99%
2014-07-08 0 0.670 0.660 0.680 0.660 0.680 150,000 100,400 0.6693 0.491 0.483 0.498 0.483 0.498 204,799 0.4902 0.00%
2014-07-07 0 0.670 0.660 0.680 0.670 0.670 368,000 246,560 0.6700 0.491 0.483 0.498 0.491 0.491 502,439 0.4907 -1.47%
2014-07-04 0 0.680 0.670 0.680 0.670 0.690 844,000 569,320 0.6745 0.498 0.491 0.498 0.491 0.505 1,152,334 0.4941 -2.86%
2014-07-03 0 0.700 0.700 0.710 0.700 0.710 450,000 317,500 0.7056 0.513 0.513 0.520 0.513 0.520 614,396 0.5168 0.00%
2014-07-02 0 0.700 0.700 0.710 0.700 0.710 946,000 666,700 0.7048 0.513 0.513 0.520 0.513 0.520 1,291,597 0.5162 0.00%
2014-06-30 0 0.700 0.700 0.710 0.690 0.710 1,548,000 1,084,580 0.7006 0.513 0.513 0.520 0.505 0.520 2,113,522 0.5132 -1.41%
2014-06-27 0 0.710 0.710 0.720 0.690 0.720 6,298,250 4,428,470 0.7031 0.520 0.520 0.527 0.505 0.527 8,599,156 0.5150 2.90%
2014-06-26 0 0.690 0.680 0.690 0.650 0.720 7,924,000 5,482,480 0.6919 0.505 0.498 0.505 0.476 0.527 10,818,832 0.5068 4.55%
2014-06-25 0 0.660 0.660 0.670 0.650 0.670 1,068,000 699,700 0.6551 0.483 0.483 0.491 0.476 0.491 1,458,167 0.4798 -1.49%
2014-06-24 0 0.670 0.660 0.670 0.650 0.680 1,104,000 738,160 0.6686 0.491 0.483 0.491 0.476 0.498 1,507,318 0.4897 1.52%
2014-06-23 0 0.660 0.660 0.670 0.650 0.680 1,558,000 1,038,480 0.6665 0.483 0.483 0.491 0.476 0.498 2,127,176 0.4882 0.00%
2014-06-20 0 0.660 0.650 0.670 0.630 0.700 3,156,000 2,111,280 0.6690 0.483 0.476 0.491 0.461 0.513 4,308,964 0.4900 0.00%
2014-06-19 0 0.660 0.650 0.660 0.620 0.680 8,728,000 5,679,540 0.6507 0.483 0.476 0.483 0.454 0.498 11,916,553 0.4766 1.54%
2014-06-18 0 0.650 0.640 0.650 0.630 0.880 43,947,250 31,336,207 0.7130 0.476 0.469 0.476 0.461 0.645 60,002,261 0.5223 27.45%
2014-06-17 1 - - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2014-06-16 0 0.510 0.510 0.520 0.500 0.510 124,000 63,000 0.5081 0.374 0.374 0.381 0.366 0.374 169,300 0.3721 -1.92%
2014-06-13 0 0.520 0.520 0.530 0.500 0.520 444,300 224,116 0.5044 0.381 0.381 0.388 0.366 0.381 606,614 0.3695 4.00%
2014-06-12 0 0.500 0.500 0.510 0.500 0.500 10,000 5,000 0.5000 0.366 0.366 0.374 0.366 0.366 13,653 0.3662 -1.96%
2014-06-11 0 0.510 0.500 0.510 0.510 0.510 144,000 73,440 0.5100 0.374 0.366 0.374 0.374 0.374 196,607 0.3735 0.00%
2014-06-10 0 0.510 0.510 0.520 0.500 0.500 240,000 120,000 0.5000 0.374 0.374 0.381 0.366 0.366 327,678 0.3662 2.00%
2014-06-09 0 0.500 0.500 0.510 0.500 0.500 10,000 5,000 0.5000 0.366 0.366 0.374 0.366 0.366 13,653 0.3662 -1.96%
2014-06-06 0 0.510 0.510 0.520 0.500 0.510 12,000 6,020 0.5017 0.374 0.374 0.381 0.366 0.374 16,384 0.3674 0.00%
2014-06-05 0 0.510 0.510 0.520 0.510 0.510 80,000 40,800 0.5100 0.374 0.374 0.381 0.374 0.374 109,226 0.3735 -1.92%
2014-06-04 0 0.520 0.520 0.540 0.510 0.510 70,000 35,700 0.5100 0.381 0.381 0.396 0.374 0.374 95,573 0.3735 1.96%
2014-06-03 0 0.510 0.510 0.520 0.510 0.510 31,000 15,785 0.5092 0.374 0.374 0.381 0.374 0.374 42,325 0.3729 -1.92%
2014-05-30 0 0.520 0.510 0.530 0.510 0.530 64,000 33,200 0.5188 0.381 0.374 0.388 0.374 0.388 87,381 0.3799 1.96%
2014-05-29 0 0.510 0.510 0.520 0.500 0.520 610,000 309,000 0.5066 0.374 0.374 0.381 0.366 0.381 832,848 0.3710 -1.92%
2014-05-28 0 0.520 0.510 0.520 0.510 0.550 572,000 295,780 0.5171 0.381 0.374 0.381 0.374 0.403 780,966 0.3787 0.00%
2014-05-27 0 0.520 0.520 0.530 0.510 0.560 998,000 532,720 0.5338 0.381 0.381 0.388 0.374 0.410 1,362,594 0.3910 1.96%
2014-05-26 0 0.510 0.510 0.520 0.510 0.510 2,000 1,020 0.5100 0.374 0.374 0.381 0.374 0.374 2,731 0.3735 -1.92%
2014-05-23 0 0.520 0.510 0.530 - - 0 0 - 0.381 0.374 0.388 - - 0 - 0.00%
2014-05-22 0 0.520 0.520 0.530 0.510 0.510 54,000 27,540 0.5100 0.381 0.381 0.388 0.374 0.374 73,728 0.3735 4.00%
2014-05-21 0 0.500 0.500 0.510 0.500 0.500 876,000 438,000 0.5000 0.366 0.366 0.374 0.366 0.366 1,196,024 0.3662 -1.96%
2014-05-20 0 0.510 0.510 0.520 0.510 0.520 126,050 64,444 0.5113 0.374 0.374 0.381 0.374 0.381 172,099 0.3745 2.00%
2014-05-19 0 0.500 0.500 0.520 0.500 0.500 10,000 5,000 0.5000 0.366 0.366 0.381 0.366 0.366 13,653 0.3662 0.00%
2014-05-16 0 0.500 0.500 0.510 0.500 0.520 152,000 77,000 0.5066 0.366 0.366 0.374 0.366 0.381 207,529 0.3710 -3.85%
2014-05-15 0 0.520 0.500 0.520 - - 0 0 - 0.381 0.366 0.381 - - 0 - 0.00%
2014-05-14 0 0.520 0.520 0.530 0.500 0.510 380,000 192,800 0.5074 0.381 0.381 0.388 0.366 0.374 518,823 0.3716 4.00%
2014-05-13 0 0.500 0.500 0.510 0.500 0.510 1,210,000 605,120 0.5001 0.366 0.366 0.374 0.366 0.374 1,652,043 0.3663 -1.96%
2014-05-12 0 0.510 0.500 0.510 0.500 0.530 548,000 276,160 0.5039 0.374 0.366 0.374 0.366 0.388 748,198 0.3691 -1.92%
2014-05-09 0 0.520 0.520 0.530 0.520 0.530 350,000 184,000 0.5257 0.381 0.381 0.388 0.381 0.388 477,864 0.3850 -1.89%
2014-05-08 0 0.530 0.520 0.540 0.500 0.600 722,000 368,400 0.5102 0.388 0.381 0.396 0.366 0.439 985,764 0.3737 6.00%
2014-05-07 0 0.500 0.500 0.510 0.500 0.500 838,000 419,000 0.5000 0.366 0.366 0.374 0.366 0.366 1,144,142 0.3662 -1.96%
2014-05-05 0 0.510 0.510 0.520 0.500 0.500 108,000 54,000 0.5000 0.374 0.374 0.381 0.366 0.366 147,455 0.3662 0.00%
2014-05-02 0 0.510 0.510 0.520 0.500 0.500 170,000 85,000 0.5000 0.374 0.374 0.381 0.366 0.366 232,105 0.3662 2.00%
2014-04-30 0 0.500 0.500 0.520 0.500 0.510 154,000 77,200 0.5013 0.366 0.366 0.381 0.366 0.374 210,260 0.3672 -3.85%
2014-04-29 0 0.520 0.500 0.520 0.500 0.530 444,000 225,240 0.5073 0.381 0.366 0.381 0.366 0.388 606,204 0.3716 4.00%
2014-04-28 0 0.500 0.500 0.510 0.500 0.530 632,000 320,760 0.5075 0.366 0.366 0.374 0.366 0.388 862,885 0.3717 -1.96%
2014-04-25 0 0.510 0.510 0.520 0.510 0.510 120,000 61,200 0.5100 0.374 0.374 0.381 0.374 0.374 163,839 0.3735 -1.92%
2014-04-24 0 0.520 0.510 0.530 0.520 0.520 120,000 62,400 0.5200 0.381 0.374 0.388 0.381 0.381 163,839 0.3809 0.00%
2014-04-23 0 0.520 0.510 0.530 0.520 0.530 168,000 88,360 0.5260 0.381 0.374 0.388 0.381 0.388 229,375 0.3852 -1.89%
2014-04-22 0 0.530 0.530 0.540 0.530 0.530 88,000 46,840 0.5323 0.388 0.388 0.396 0.388 0.388 120,149 0.3899 -1.85%
2014-04-17 0 0.540 0.530 0.550 0.540 0.540 80,000 43,200 0.5400 0.396 0.388 0.403 0.396 0.396 109,226 0.3955 0.00%
2014-04-16 0 0.540 0.540 0.560 0.510 0.540 550,000 287,080 0.5220 0.396 0.396 0.410 0.374 0.396 750,929 0.3823 5.88%
2014-04-15 0 0.510 0.510 0.520 0.510 0.510 52,000 26,520 0.5100 0.374 0.374 0.381 0.374 0.374 70,997 0.3735 0.00%
2014-04-14 0 0.510 0.510 0.520 0.510 0.510 348,000 177,480 0.5100 0.374 0.374 0.381 0.374 0.374 475,133 0.3735 0.00%
2014-04-11 0 0.510 0.510 0.530 0.510 0.520 540,000 280,700 0.5198 0.374 0.374 0.388 0.374 0.381 737,275 0.3807 -1.92%
2014-04-10 0 0.520 0.520 0.530 0.520 0.530 700,000 364,800 0.5211 0.381 0.381 0.388 0.381 0.388 955,727 0.3817 -1.89%
2014-04-09 0 0.530 0.520 0.530 0.530 0.530 346,000 183,380 0.5300 0.388 0.381 0.388 0.388 0.388 472,402 0.3882 0.00%
2014-04-08 0 0.530 0.530 0.540 0.530 0.530 358,000 189,740 0.5300 0.388 0.388 0.396 0.388 0.388 488,786 0.3882 0.00%
2014-04-07 0 0.530 0.530 0.540 0.530 0.530 86,000 45,580 0.5300 0.388 0.388 0.396 0.388 0.388 117,418 0.3882 0.00%
2014-04-04 0 0.530 0.530 0.540 0.530 0.540 150,000 80,500 0.5367 0.388 0.388 0.396 0.388 0.396 204,799 0.3931 -3.64%
2014-04-03 0 0.550 0.540 0.550 0.540 0.550 40,709 22,081 0.5424 0.403 0.396 0.403 0.396 0.403 55,581 0.3973 0.00%
2014-04-02 0 0.550 0.540 0.550 - - 0 0 - 0.403 0.396 0.403 - - 0 - -1.79%
2014-04-01 0 0.560 0.540 0.560 0.530 0.560 338,000 181,620 0.5373 0.410 0.396 0.410 0.388 0.410 461,480 0.3936 0.00%
2014-03-31 0 0.560 0.550 0.560 0.540 0.590 1,627,000 905,990 0.5568 0.410 0.403 0.410 0.396 0.432 2,221,383 0.4078 3.70%
2014-03-28 0 0.540 0.530 0.550 0.530 0.550 286,000 153,260 0.5359 0.396 0.388 0.403 0.388 0.403 390,483 0.3925 0.00%
2014-03-27 0 0.540 0.530 0.550 0.540 0.560 804,000 436,400 0.5428 0.396 0.388 0.403 0.396 0.410 1,097,721 0.3976 0.00%
2014-03-26 0 0.540 0.540 0.550 0.540 0.560 692,000 377,140 0.5450 0.396 0.396 0.403 0.396 0.410 944,805 0.3992 -3.57%
2014-03-25 0 0.560 0.540 0.560 0.540 0.560 402,000 219,620 0.5463 0.410 0.396 0.410 0.396 0.410 548,860 0.4001 1.82%
2014-03-24 0 0.550 0.550 0.560 0.550 0.590 412,000 233,720 0.5673 0.403 0.403 0.410 0.403 0.432 562,514 0.4155 -1.79%
2014-03-21 0 0.560 0.550 0.560 0.540 0.580 2,328,000 1,285,520 0.5522 0.410 0.403 0.410 0.396 0.425 3,178,476 0.4044 -1.75%
2014-03-20 0 0.570 0.560 0.570 0.510 0.570 5,644,000 3,061,300 0.5424 0.417 0.410 0.417 0.374 0.417 7,705,892 0.3973 11.76%
2014-03-19 0 0.510 0.500 0.510 0.500 0.530 542,000 275,500 0.5083 0.374 0.366 0.374 0.366 0.388 740,006 0.3723 -1.92%
2014-03-18 0 0.520 0.510 0.520 0.500 0.520 654,000 328,120 0.5017 0.381 0.374 0.381 0.366 0.381 892,922 0.3675 4.00%
2014-03-17 0 0.500 0.500 0.510 0.500 0.520 406,000 207,000 0.5099 0.366 0.366 0.374 0.366 0.381 554,322 0.3734 0.00%
2014-03-14 0 0.500 0.500 0.510 0.490 0.510 510,000 254,720 0.4995 0.366 0.366 0.374 0.359 0.374 696,316 0.3658 0.00%
2014-03-13 0 0.500 0.500 0.510 0.500 0.510 674,000 337,020 0.5000 0.366 0.366 0.374 0.366 0.374 920,229 0.3662 -1.96%
2014-03-12 0 0.510 0.500 0.510 0.495 0.510 3,416,000 1,706,590 0.4996 0.374 0.366 0.374 0.363 0.374 4,663,949 0.3659 2.00%
2014-03-11 0 0.500 0.500 0.510 0.500 0.510 1,058,000 529,020 0.5000 0.366 0.366 0.374 0.366 0.374 1,444,513 0.3662 0.00%
2014-03-10 0 0.500 0.495 0.510 0.485 0.520 1,852,000 924,940 0.4994 0.366 0.363 0.374 0.355 0.381 2,528,581 0.3658 4.17%
2014-03-07 0 0.480 0.470 0.485 0.450 0.485 1,052,000 491,190 0.4669 0.352 0.344 0.355 0.330 0.355 1,436,321 0.3420 6.67%
2014-03-06 0 0.450 0.450 0.460 0.450 0.475 449,000 207,465 0.4621 0.330 0.330 0.337 0.330 0.348 613,031 0.3384 0.00%
2014-03-05 0 0.450 0.450 0.455 0.450 0.455 1,036,607 467,641 0.4511 0.330 0.330 0.333 0.330 0.333 1,415,305 0.3304 0.00%
2014-03-04 0 0.450 0.450 0.455 0.410 0.465 1,492,000 669,370 0.4486 0.330 0.330 0.333 0.300 0.341 2,037,064 0.3286 2.27%
2014-03-03 0 0.440 0.440 0.445 0.440 0.450 934,000 413,490 0.4427 0.322 0.322 0.326 0.322 0.330 1,275,213 0.3243 -3.30%
2014-02-28 0 0.455 0.455 0.460 0.450 0.470 922,000 423,100 0.4589 0.333 0.333 0.337 0.330 0.344 1,258,829 0.3361 -4.21%
2014-02-27 0 0.475 0.465 0.475 0.465 0.475 388,000 182,400 0.4701 0.348 0.341 0.348 0.341 0.348 529,746 0.3443 -1.04%
2014-02-26 0 0.480 0.480 0.485 0.460 0.490 824,000 389,160 0.4723 0.352 0.352 0.355 0.337 0.359 1,125,027 0.3459 1.05%
2014-02-25 0 0.475 0.475 0.480 0.475 0.490 400,000 192,670 0.4817 0.348 0.348 0.352 0.348 0.359 546,130 0.3528 -1.04%
2014-02-24 0 0.480 0.480 0.490 0.480 0.485 230,000 110,660 0.4811 0.352 0.352 0.359 0.352 0.355 314,025 0.3524 -1.03%
2014-02-21 0 0.485 0.485 0.490 0.485 0.490 730,000 355,490 0.4870 0.355 0.355 0.359 0.355 0.359 996,687 0.3567 -2.02%
2014-02-20 0 0.495 0.485 0.495 0.480 0.495 210,000 102,450 0.4879 0.363 0.355 0.363 0.352 0.363 286,718 0.3573 -1.00%
2014-02-19 0 0.500 0.500 0.510 0.500 0.520 458,000 232,020 0.5066 0.366 0.366 0.374 0.366 0.381 625,319 0.3710 -1.96%
2014-02-18 0 0.510 0.500 0.520 0.500 0.550 2,104,000 1,113,080 0.5290 0.374 0.366 0.381 0.366 0.403 2,872,643 0.3875 0.00%
2014-02-17 0 0.510 0.485 0.510 0.500 0.510 60,000 30,020 0.5003 0.374 0.355 0.374 0.366 0.374 81,919 0.3665 3.03%
2014-02-14 0 0.495 0.475 0.495 0.485 0.495 256,000 124,190 0.4851 0.363 0.348 0.363 0.355 0.363 349,523 0.3553 3.13%
2014-02-13 0 0.480 0.480 0.490 0.480 0.500 504,600 244,740 0.4850 0.352 0.352 0.359 0.352 0.366 688,943 0.3552 -3.03%
2014-02-12 0 0.495 0.490 0.500 0.490 0.510 146,000 71,900 0.4925 0.363 0.359 0.366 0.359 0.374 199,337 0.3607 -1.00%
2014-02-11 0 0.500 0.500 0.510 0.490 0.495 56,000 27,470 0.4905 0.366 0.366 0.374 0.359 0.363 76,458 0.3593 -1.96%
2014-02-10 0 0.510 0.495 0.510 0.490 0.520 76,000 38,150 0.5020 0.374 0.363 0.374 0.359 0.381 103,765 0.3677 0.00%
2014-02-07 0 0.510 0.495 0.510 0.480 0.520 80,000 39,520 0.4940 0.374 0.363 0.374 0.352 0.381 109,226 0.3618 0.00%
2014-02-06 0 0.510 0.475 0.510 0.520 0.520 2,000 1,040 0.5200 0.374 0.348 0.374 0.381 0.381 2,731 0.3809 6.25%
2014-02-05 0 0.480 0.450 0.510 0.510 0.510 4,000 2,040 0.5100 0.352 0.330 0.374 0.374 0.374 5,461 0.3735 0.00%
2014-02-04 0 0.480 0.460 0.480 - - 0 0 - 0.352 0.337 0.352 - - 0 - 0.00%
2014-01-30 0 0.480 0.465 0.490 0.480 0.480 50,000 24,000 0.4800 0.352 0.341 0.359 0.352 0.352 68,266 0.3516 0.00%
2014-01-29 0 0.480 0.480 0.495 0.480 0.485 70,000 33,640 0.4806 0.352 0.352 0.363 0.352 0.355 95,573 0.3520 -3.03%
2014-01-28 0 0.495 0.495 0.510 - - 0 0 - 0.363 0.363 0.374 - - 0 - 3.13%
2014-01-27 0 0.480 0.465 0.530 0.480 0.480 110,000 52,800 0.4800 0.352 0.341 0.388 0.352 0.352 150,186 0.3516 0.00%
2014-01-24 0 0.480 0.480 0.495 0.480 0.490 1,180,000 570,200 0.4832 0.352 0.352 0.363 0.352 0.359 1,611,083 0.3539 -3.03%
2014-01-23 0 0.495 0.495 0.530 - - 0 0 - 0.363 0.363 0.388 - - 0 - 0.00%
2014-01-22 0 0.495 0.495 0.500 0.485 0.495 219,000 108,075 0.4935 0.363 0.363 0.366 0.355 0.363 299,006 0.3614 0.00%
2014-01-21 0 0.495 0.490 0.500 0.490 0.510 914,000 452,870 0.4955 0.363 0.359 0.366 0.359 0.374 1,247,907 0.3629 -1.00%
2014-01-20 0 0.500 0.490 0.500 0.490 0.570 1,094,000 544,760 0.4980 0.366 0.359 0.366 0.359 0.417 1,493,665 0.3647 -5.66%
2014-01-17 0 0.530 0.510 0.530 0.490 0.530 254,000 128,850 0.5073 0.388 0.374 0.388 0.359 0.388 346,792 0.3715 6.00%
2014-01-16 0 0.500 0.500 0.520 0.500 0.520 398,000 202,520 0.5088 0.366 0.366 0.381 0.366 0.381 543,399 0.3727 0.00%
2014-01-15 0 0.500 0.495 0.500 0.495 0.530 450,000 228,900 0.5087 0.366 0.363 0.366 0.363 0.388 614,396 0.3726 -3.85%
2014-01-14 0 0.520 0.495 0.530 0.485 0.520 286,000 141,580 0.4950 0.381 0.363 0.388 0.355 0.381 390,483 0.3626 6.12%
2014-01-13 0 0.490 0.490 0.500 0.490 0.490 12,000 5,880 0.4900 0.359 0.359 0.366 0.359 0.359 16,384 0.3589 -2.00%
2014-01-10 0 0.500 0.500 0.520 0.500 0.500 48,000 24,000 0.5000 0.366 0.366 0.381 0.366 0.366 65,536 0.3662 1.01%
2014-01-09 0 0.495 0.485 0.495 0.485 0.510 936,000 463,530 0.4952 0.363 0.355 0.363 0.355 0.374 1,277,944 0.3627 -4.81%
2014-01-08 0 0.520 0.510 0.520 0.495 0.520 676,000 339,740 0.5026 0.381 0.374 0.381 0.363 0.381 922,959 0.3681 0.00%
2014-01-07 0 0.520 0.500 0.520 0.500 0.540 656,000 331,280 0.5050 0.381 0.366 0.381 0.366 0.396 895,653 0.3699 1.96%
2014-01-06 0 0.510 0.500 0.510 0.500 0.540 1,582,000 817,440 0.5167 0.374 0.366 0.374 0.366 0.396 2,159,943 0.3785 -5.56%
2014-01-03 0 0.540 0.530 0.540 0.520 0.540 728,000 383,840 0.5273 0.396 0.388 0.396 0.381 0.396 993,956 0.3862 0.00%
2014-01-02 0 0.540 0.520 0.540 0.540 0.560 208,000 116,320 0.5592 0.396 0.381 0.396 0.396 0.410 283,988 0.4096 -3.57%
2013-12-31 0 0.560 0.530 0.560 - - 0 0 - 0.410 0.388 0.410 - - 0 - 0.00%
2013-12-30 0 0.560 0.530 0.560 0.560 0.560 10,000 5,600 0.5600 0.410 0.388 0.410 0.410 0.410 13,653 0.4102 -1.75%
2013-12-27 0 0.570 0.540 0.570 0.570 0.570 52,000 29,640 0.5700 0.417 0.396 0.417 0.417 0.417 70,997 0.4175 1.79%
2013-12-24 0 0.560 0.530 0.560 0.530 0.560 100,000 54,920 0.5492 0.410 0.388 0.410 0.388 0.410 136,532 0.4022 5.66%
2013-12-23 0 0.530 0.520 0.530 0.530 0.530 364,000 193,920 0.5327 0.388 0.381 0.388 0.388 0.388 496,978 0.3902 -3.64%
2013-12-20 0 0.550 0.540 0.550 0.530 0.560 908,000 487,080 0.5364 0.403 0.396 0.403 0.388 0.410 1,239,715 0.3929 -1.79%
2013-12-19 0 0.560 0.560 0.570 0.560 0.570 114,000 64,580 0.5665 0.410 0.410 0.417 0.410 0.417 155,647 0.4149 0.00%
2013-12-18 0 0.560 0.560 0.580 0.560 0.570 130,000 73,680 0.5668 0.410 0.410 0.425 0.410 0.417 177,492 0.4151 -1.75%
2013-12-17 0 0.570 0.550 0.570 0.570 0.570 50,000 28,500 0.5700 0.417 0.403 0.417 0.417 0.417 68,266 0.4175 0.00%
2013-12-16 0 0.570 0.560 0.580 0.570 0.570 100,000 57,000 0.5700 0.417 0.410 0.425 0.417 0.417 136,532 0.4175 0.00%
2013-12-13 0 0.570 0.570 0.580 0.560 0.570 562,000 316,540 0.5632 0.417 0.417 0.425 0.410 0.417 767,312 0.4125 0.00%
2013-12-12 0 0.570 0.570 0.580 0.570 0.590 430,000 247,300 0.5751 0.417 0.417 0.425 0.417 0.432 587,090 0.4212 0.00%
2013-12-11 0 0.570 0.570 0.590 0.570 0.580 520,000 300,540 0.5780 0.417 0.417 0.432 0.417 0.425 709,969 0.4233 -3.39%
2013-12-10 0 0.590 0.590 0.600 0.580 0.610 638,000 382,600 0.5997 0.432 0.432 0.439 0.425 0.447 871,077 0.4392 1.72%
2013-12-09 0 0.580 0.580 0.600 0.580 0.610 194,000 114,520 0.5903 0.425 0.425 0.439 0.425 0.447 264,873 0.4324 -3.33%
2013-12-06 0 0.600 0.590 0.600 0.580 0.630 1,342,000 811,480 0.6047 0.439 0.432 0.439 0.425 0.461 1,832,266 0.4429 3.45%
2013-12-05 0 0.580 0.580 0.590 0.580 0.600 740,500 437,285 0.5905 0.425 0.425 0.432 0.425 0.439 1,011,023 0.4325 -4.92%
2013-12-04 0 0.610 0.600 0.620 0.580 0.640 2,514,000 1,557,560 0.6196 0.447 0.439 0.454 0.425 0.469 3,432,426 0.4538 1.67%
2013-12-03 0 0.600 0.580 0.600 0.580 0.610 1,054,000 629,260 0.5970 0.439 0.425 0.439 0.425 0.447 1,439,052 0.4373 3.45%
2013-12-02 0 0.580 0.580 0.600 0.580 0.580 320,000 185,600 0.5800 0.425 0.425 0.439 0.425 0.425 436,904 0.4248 0.00%
2013-11-29 0 0.580 0.570 0.590 0.570 0.580 228,000 131,100 0.5750 0.425 0.417 0.432 0.417 0.425 311,294 0.4211 1.75%
2013-11-28 0 0.570 0.570 0.580 0.560 0.580 480,000 273,860 0.5705 0.417 0.417 0.425 0.410 0.425 655,356 0.4179 -1.72%
2013-11-27 0 0.580 0.570 0.580 0.570 0.580 310,000 179,500 0.5790 0.425 0.417 0.425 0.417 0.425 423,251 0.4241 0.00%
2013-11-26 0 0.580 0.580 0.590 0.580 0.590 250,000 146,400 0.5856 0.425 0.425 0.432 0.425 0.432 341,331 0.4289 0.00%
2013-11-25 0 0.580 0.570 0.580 0.580 0.590 1,248,000 731,620 0.5862 0.425 0.417 0.425 0.425 0.432 1,703,925 0.4294 0.00%
2013-11-22 0 0.580 0.580 0.590 0.580 0.580 494,000 286,520 0.5800 0.425 0.425 0.432 0.425 0.425 674,470 0.4248 0.00%
2013-11-21 0 0.580 0.580 0.600 0.570 0.610 1,568,000 930,680 0.5935 0.425 0.425 0.439 0.417 0.447 2,140,829 0.4347 1.75%
2013-11-20 0 0.570 0.570 0.580 0.560 0.570 240,000 135,600 0.5650 0.417 0.417 0.425 0.410 0.417 327,678 0.4138 -1.72%
2013-11-19 0 0.580 0.570 0.580 0.570 0.580 8,000 4,580 0.5725 0.425 0.417 0.425 0.417 0.425 10,923 0.4193 -1.69%
2013-11-18 0 0.590 0.570 0.590 0.570 0.600 590,000 346,740 0.5877 0.432 0.417 0.432 0.417 0.439 805,542 0.4304 0.00%
2013-11-15 0 0.590 0.580 0.590 0.580 0.600 193,000 113,730 0.5893 0.432 0.425 0.432 0.425 0.439 263,508 0.4316 0.00%
2013-11-14 0 0.590 0.580 0.590 0.580 0.590 228,500 133,840 0.5857 0.432 0.425 0.432 0.425 0.432 311,977 0.4290 3.51%
2013-11-13 0 0.570 0.570 0.580 0.570 0.570 30,000 17,100 0.5700 0.417 0.417 0.425 0.417 0.417 40,960 0.4175 -3.39%
2013-11-12 0 0.590 0.570 0.590 0.590 0.590 2,000 1,180 0.5900 0.432 0.417 0.432 0.432 0.432 2,731 0.4321 1.72%
2013-11-11 0 0.580 0.580 0.590 0.580 0.580 308,248 178,768 0.5799 0.425 0.425 0.432 0.425 0.425 420,859 0.4248 -1.69%
2013-11-08 0 0.590 0.570 0.590 0.570 0.590 178,000 102,440 0.5755 0.432 0.417 0.432 0.417 0.432 243,028 0.4215 1.72%
2013-11-07 0 0.580 0.570 0.580 0.560 0.580 418,000 237,380 0.5679 0.425 0.417 0.425 0.410 0.425 570,706 0.4159 0.00%
2013-11-06 0 0.580 0.570 0.580 0.570 0.590 1,342,000 774,880 0.5774 0.425 0.417 0.425 0.417 0.432 1,832,266 0.4229 0.00%
2013-11-05 0 0.580 0.580 0.600 0.580 0.620 1,170,000 698,080 0.5966 0.425 0.425 0.439 0.425 0.454 1,597,430 0.4370 -4.92%
2013-11-04 0 0.610 0.600 0.610 0.600 0.660 3,278,000 2,023,700 0.6174 0.447 0.439 0.447 0.439 0.483 4,475,534 0.4522 -7.58%
2013-11-01 0 0.660 0.650 0.660 0.580 0.660 6,412,000 4,052,520 0.6320 0.483 0.476 0.483 0.425 0.483 8,754,461 0.4629 11.86%
2013-10-31 0 0.590 0.570 0.590 0.560 0.590 286,000 165,620 0.5791 0.432 0.417 0.432 0.410 0.432 390,483 0.4241 3.51%
2013-10-30 0 0.570 0.570 0.580 0.550 0.580 426,000 239,120 0.5613 0.417 0.417 0.425 0.403 0.425 581,628 0.4111 1.79%
2013-10-29 0 0.560 0.560 0.570 0.560 0.560 588,000 329,280 0.5600 0.410 0.410 0.417 0.410 0.410 802,811 0.4102 0.00%
2013-10-28 0 0.560 0.560 0.580 0.560 0.570 142,000 80,920 0.5699 0.410 0.410 0.425 0.410 0.417 193,876 0.4174 0.00%
2013-10-25 0 0.560 0.560 0.570 0.560 0.570 116,000 65,520 0.5648 0.410 0.410 0.417 0.410 0.417 158,378 0.4137 -3.45%
2013-10-24 0 0.580 0.550 0.580 0.560 0.580 144,125 81,465 0.5652 0.425 0.403 0.425 0.410 0.425 196,777 0.4140 1.75%
2013-10-23 0 0.570 0.560 0.570 0.560 0.600 96,000 54,820 0.5710 0.417 0.410 0.417 0.410 0.439 131,071 0.4182 -1.72%
2013-10-22 0 0.580 0.560 0.580 0.550 0.580 596,000 341,300 0.5727 0.425 0.410 0.425 0.403 0.425 813,733 0.4194 3.57%
2013-10-21 0 0.560 0.540 0.560 0.540 0.560 406,000 223,600 0.5507 0.410 0.396 0.410 0.396 0.410 554,322 0.4034 0.00%
2013-10-18 0 0.560 0.550 0.560 0.540 0.560 408,000 222,880 0.5463 0.410 0.403 0.410 0.396 0.410 557,052 0.4001 0.00%
2013-10-17 0 0.560 0.540 0.560 0.540 0.560 314,000 171,440 0.5460 0.410 0.396 0.410 0.396 0.410 428,712 0.3999 0.00%
2013-10-16 0 0.560 0.540 0.560 0.540 0.560 78,020 42,270 0.5418 0.410 0.396 0.410 0.396 0.410 106,523 0.3968 0.00%
2013-10-15 0 0.560 0.550 0.570 0.560 0.570 300,000 169,700 0.5657 0.410 0.403 0.417 0.410 0.417 409,597 0.4143 -3.45%
2013-10-11 0 0.580 0.560 0.580 0.550 0.580 179,000 100,770 0.5630 0.425 0.410 0.425 0.403 0.425 244,393 0.4123 1.75%
2013-10-10 0 0.570 0.540 0.570 - - 0 0 - 0.417 0.396 0.417 - - 0 - 0.00%
2013-10-09 0 0.570 0.560 0.570 0.540 0.570 38,000 20,680 0.5442 0.417 0.410 0.417 0.396 0.417 51,882 0.3986 1.79%
2013-10-08 0 0.560 0.550 0.560 0.540 0.570 328,000 180,940 0.5516 0.410 0.403 0.410 0.396 0.417 447,826 0.4040 0.00%
2013-10-07 0 0.560 0.560 0.580 0.550 0.580 333,500 187,625 0.5626 0.410 0.410 0.425 0.403 0.425 455,336 0.4121 -3.45%
2013-10-04 0 0.580 0.570 0.580 0.580 0.590 444,250 259,240 0.5835 0.425 0.417 0.425 0.425 0.432 606,545 0.4274 -3.33%
2013-10-03 0 0.600 0.600 0.610 0.550 0.620 4,030,000 2,384,900 0.5918 0.439 0.439 0.447 0.403 0.454 5,502,258 0.4334 13.21%
2013-10-02 0 0.530 0.530 0.540 0.530 0.550 320,000 170,800 0.5338 0.388 0.388 0.396 0.388 0.403 436,904 0.3909 -3.64%
2013-09-30 0 0.550 0.530 0.560 0.550 0.560 120,000 66,800 0.5567 0.403 0.388 0.410 0.403 0.410 163,839 0.4077 -1.79%
2013-09-27 0 0.560 0.530 0.560 0.560 0.560 150,000 84,000 0.5600 0.410 0.388 0.410 0.410 0.410 204,799 0.4102 0.00%
2013-09-26 0 0.560 0.540 0.560 - - 0 0 - 0.410 0.396 0.410 - - 0 - -1.75%
2013-09-25 0 0.570 0.550 0.570 0.540 0.570 246,000 139,300 0.5663 0.417 0.403 0.417 0.396 0.417 335,870 0.4147 5.56%
2013-09-24 0 0.540 0.540 0.570 0.540 0.540 20,000 10,800 0.5400 0.396 0.396 0.417 0.396 0.396 27,306 0.3955 -5.26%
2013-09-23 0 0.570 0.540 0.580 0.540 0.570 90,000 49,620 0.5513 0.417 0.396 0.425 0.396 0.417 122,879 0.4038 3.64%
2013-09-19 0 0.550 0.550 0.560 0.540 0.580 3,188,350 1,722,778 0.5403 0.403 0.403 0.410 0.396 0.425 4,353,133 0.3958 -1.79%
2013-09-18 0 0.560 0.540 0.580 0.550 0.560 134,000 73,900 0.5515 0.410 0.396 0.425 0.403 0.410 182,953 0.4039 3.70%
2013-09-17 0 0.540 0.540 0.550 0.530 0.590 144,000 78,820 0.5474 0.396 0.396 0.403 0.388 0.432 196,607 0.4009 0.00%
2013-09-16 0 0.540 0.530 0.540 0.500 0.560 1,456,125 776,102 0.5330 0.396 0.388 0.396 0.366 0.410 1,988,083 0.3904 -3.57%
2013-09-13 0 0.560 0.560 0.580 0.560 0.590 58,000 32,540 0.5610 0.410 0.410 0.425 0.410 0.432 79,189 0.4109 -1.75%
2013-09-12 0 0.570 0.570 0.580 0.570 0.590 112,000 64,880 0.5793 0.417 0.417 0.425 0.417 0.432 152,916 0.4243 0.00%
2013-09-11 0 0.570 0.560 0.570 0.550 0.580 32,300 18,222 0.5641 0.417 0.410 0.417 0.403 0.425 44,100 0.4132 -1.72%
2013-09-10 0 0.580 0.570 0.580 0.570 0.590 470,000 271,980 0.5787 0.425 0.417 0.425 0.417 0.432 641,703 0.4238 1.75%
2013-09-09 0 0.570 0.570 0.580 0.570 0.580 60,000 34,400 0.5733 0.417 0.417 0.425 0.417 0.425 81,919 0.4199 -5.00%
2013-09-06 0 0.600 0.570 0.600 0.570 0.600 140,000 80,900 0.5779 0.439 0.417 0.439 0.417 0.439 191,145 0.4232 1.69%
2013-09-05 0 0.590 0.570 0.590 0.570 0.590 350,000 203,100 0.5803 0.432 0.417 0.432 0.417 0.432 477,864 0.4250 3.51%
2013-09-04 0 0.570 0.570 0.590 0.570 0.600 1,332,000 773,840 0.5810 0.417 0.417 0.432 0.417 0.439 1,818,612 0.4255 -5.00%
2013-09-03 0 0.600 0.590 0.600 0.580 0.620 92,000 54,700 0.5946 0.439 0.432 0.439 0.425 0.454 125,610 0.4355 3.45%
2013-09-02 0 0.580 0.580 0.600 0.580 0.620 136,000 82,120 0.6038 0.425 0.425 0.439 0.425 0.454 185,684 0.4423 -6.45%
2013-08-30 0 0.620 0.590 0.620 0.650 0.650 2,025 1,314 0.6489 0.454 0.432 0.454 0.476 0.476 2,765 0.4753 5.08%
2013-08-29 0 0.590 0.580 0.600 - - 0 0 - 0.432 0.425 0.439 - - 0 - 0.00%
2013-08-28 0 0.590 0.570 0.600 0.570 0.590 48,000 27,520 0.5733 0.432 0.417 0.439 0.417 0.432 65,536 0.4199 0.00%
2013-08-27 0 0.590 0.600 0.620 0.590 0.630 156,000 93,480 0.5992 0.432 0.439 0.454 0.432 0.461 212,991 0.4389 -1.67%
2013-08-26 0 0.600 0.600 0.620 0.600 0.610 70,000 42,400 0.6057 0.439 0.439 0.454 0.439 0.447 95,573 0.4436 -1.64%
2013-08-23 0 0.610 0.590 0.610 - - 0 0 - 0.447 0.432 0.447 - - 0 - 0.00%
2013-08-22 0 0.610 0.610 0.620 0.580 0.630 342,000 203,660 0.5955 0.447 0.447 0.454 0.425 0.461 466,941 0.4362 3.39%
2013-08-21 0 0.590 0.590 0.600 0.590 0.610 236,000 141,740 0.6006 0.432 0.432 0.439 0.432 0.447 322,217 0.4399 0.00%
2013-08-20 0 0.590 0.590 0.600 0.590 0.630 376,000 226,500 0.6024 0.432 0.432 0.439 0.432 0.461 513,362 0.4412 -3.28%
2013-08-19 0 0.610 0.610 0.630 0.610 0.610 128,000 78,080 0.6100 0.447 0.447 0.461 0.447 0.447 174,762 0.4468 -4.69%
2013-08-16 0 0.640 0.610 0.640 0.610 0.640 232,500 143,115 0.6155 0.469 0.447 0.469 0.447 0.469 317,438 0.4508 0.00%
2013-08-15 0 0.640 0.620 0.640 0.620 0.650 12,000 7,500 0.6250 0.469 0.454 0.469 0.454 0.476 16,384 0.4578 -1.54%
2013-08-13 0 0.650 0.620 0.650 0.620 0.660 92,000 58,040 0.6309 0.476 0.454 0.476 0.454 0.483 125,610 0.4621 3.17%
2013-08-12 0 0.630 0.630 0.640 0.620 0.630 204,000 128,500 0.6299 0.461 0.461 0.469 0.454 0.461 278,526 0.4614 -4.55%
2013-08-09 0 0.660 0.650 0.670 0.650 0.690 2,502,000 1,668,480 0.6669 0.483 0.476 0.491 0.476 0.505 3,416,042 0.4884 1.54%
2013-08-08 0 0.650 0.650 0.660 0.620 0.660 1,048,000 669,420 0.6388 0.476 0.476 0.483 0.454 0.483 1,430,860 0.4678 3.17%
2013-08-07 0 0.630 0.620 0.630 0.590 0.650 1,692,000 1,054,120 0.6230 0.461 0.454 0.461 0.432 0.476 2,310,129 0.4563 1.61%
2013-08-06 0 0.620 0.610 0.620 0.600 0.620 400,000 245,840 0.6146 0.454 0.447 0.454 0.439 0.454 546,130 0.4501 5.08%
2013-08-05 0 0.590 0.590 0.600 0.570 0.590 308,000 179,140 0.5816 0.432 0.432 0.439 0.417 0.432 420,520 0.4260 1.72%
2013-08-02 0 0.580 0.580 0.600 0.580 0.600 250,000 148,000 0.5920 0.425 0.425 0.439 0.425 0.439 341,331 0.4336 -3.33%
2013-08-01 0 0.600 0.600 0.610 0.600 0.610 340,000 204,300 0.6009 0.439 0.439 0.447 0.439 0.447 464,210 0.4401 -3.23%
2013-07-31 0 0.620 0.610 0.620 0.600 0.620 402,000 245,720 0.6112 0.454 0.447 0.454 0.439 0.454 548,860 0.4477 1.64%
2013-07-30 0 0.610 0.610 0.620 0.610 0.640 667,175 413,013 0.6190 0.447 0.447 0.454 0.447 0.469 910,910 0.4534 -1.61%
2013-07-29 0 0.620 0.610 0.620 0.600 0.660 1,228,000 761,940 0.6205 0.454 0.447 0.454 0.439 0.483 1,676,619 0.4545 1.64%
2013-07-26 0 0.610 0.610 0.620 0.600 0.620 474,000 288,580 0.6088 0.447 0.447 0.454 0.439 0.454 647,164 0.4459 -1.61%
2013-07-25 0 0.620 0.610 0.620 0.620 0.640 1,306,010 814,105 0.6234 0.454 0.447 0.454 0.454 0.469 1,783,128 0.4566 -6.06%
2013-07-24 0 0.660 0.660 0.670 0.600 0.720 10,036,000 6,697,380 0.6673 0.483 0.483 0.491 0.439 0.527 13,702,398 0.4888 10.00%
2013-07-23 0 0.600 0.580 0.600 0.530 0.600 3,102,000 1,752,060 0.5648 0.439 0.425 0.439 0.388 0.439 4,235,237 0.4137 15.38%
2013-07-22 0 0.520 0.520 0.540 0.510 0.530 784,625 409,186 0.5215 0.381 0.381 0.396 0.374 0.388 1,071,268 0.3820 -3.70%
2013-07-19 0 0.540 0.520 0.540 - - 0 0 - 0.396 0.381 0.396 - - 0 - 0.00%
2013-07-18 0 0.540 0.540 0.550 0.520 0.570 756,400 413,840 0.5471 0.396 0.396 0.403 0.381 0.417 1,032,732 0.4007 0.00%
2013-07-17 0 0.540 0.540 0.550 0.500 0.580 3,539,750 1,905,860 0.5384 0.396 0.396 0.403 0.366 0.425 4,832,908 0.3944 9.09%
2013-07-16 0 0.495 0.490 0.500 0.485 0.495 126,000 61,470 0.4879 0.363 0.359 0.366 0.355 0.363 172,031 0.3573 2.06%
2013-07-15 0 0.485 0.485 0.490 0.480 0.480 236,000 113,280 0.4800 0.355 0.355 0.359 0.352 0.352 322,217 0.3516 1.04%
2013-07-12 0 0.480 0.460 0.485 0.450 0.480 216,000 101,740 0.4710 0.352 0.337 0.355 0.330 0.352 294,910 0.3450 2.13%
2013-07-11 0 0.470 0.450 0.475 0.470 0.480 10,600 4,984 0.4702 0.344 0.330 0.348 0.344 0.352 14,472 0.3444 0.00%
2013-07-10 0 0.470 0.440 0.470 0.470 0.470 2,000 940 0.4700 0.344 0.322 0.344 0.344 0.344 2,731 0.3442 -1.05%
2013-07-09 0 0.475 0.440 0.475 0.455 0.490 24,000 11,390 0.4746 0.348 0.322 0.348 0.333 0.359 32,768 0.3476 5.56%
2013-07-08 0 0.450 0.440 0.450 0.455 0.455 218,000 99,190 0.4550 0.330 0.322 0.330 0.333 0.333 297,641 0.3333 -1.10%
2013-07-05 0 0.455 0.455 0.460 0.440 0.475 178,001 79,270 0.4453 0.333 0.333 0.337 0.322 0.348 243,029 0.3262 0.00%
2013-07-04 0 0.455 0.445 0.455 0.445 0.455 370,000 166,490 0.4500 0.333 0.326 0.333 0.326 0.333 505,170 0.3296 2.25%
2013-07-03 0 0.445 0.435 0.445 0.435 0.465 3,748,035 1,656,914 0.4421 0.326 0.319 0.326 0.319 0.341 5,117,284 0.3238 -6.32%
2013-07-02 0 0.475 0.475 0.480 0.475 0.500 2,198,000 1,058,770 0.4817 0.348 0.348 0.352 0.348 0.366 3,000,983 0.3528 -3.06%
2013-06-28 0 0.490 0.485 0.490 0.490 0.520 3,604,000 1,784,920 0.4953 0.359 0.355 0.359 0.359 0.381 4,920,630 0.3627 -3.92%
2013-06-27 0 0.510 0.510 0.530 0.510 0.530 298,000 152,260 0.5109 0.374 0.374 0.388 0.374 0.388 406,867 0.3742 -3.77%
2013-06-26 0 0.530 0.530 0.540 0.510 0.550 286,000 151,160 0.5285 0.388 0.388 0.396 0.374 0.403 390,483 0.3871 6.00%
2013-06-25 0 0.500 0.500 0.510 0.490 0.550 536,000 271,000 0.5056 0.366 0.366 0.374 0.359 0.403 731,814 0.3703 -5.66%
2013-06-24 0 0.530 0.530 0.540 0.520 0.540 612,000 324,560 0.5303 0.388 0.388 0.396 0.381 0.396 835,579 0.3884 -3.64%
2013-06-21 0 0.550 0.540 0.560 0.520 0.550 744,000 395,500 0.5316 0.403 0.396 0.410 0.381 0.403 1,015,801 0.3893 -1.79%
2013-06-20 0 0.560 0.560 0.570 0.560 0.620 378,000 213,660 0.5652 0.410 0.410 0.417 0.410 0.454 516,093 0.4140 -3.45%
2013-06-19 0 0.580 0.580 0.600 0.580 0.600 210,000 122,000 0.5810 0.425 0.425 0.439 0.425 0.439 286,718 0.4255 -3.33%
2013-06-18 0 0.600 0.580 0.600 0.590 0.600 60,000 35,880 0.5980 0.439 0.425 0.439 0.432 0.439 81,919 0.4380 0.00%
2013-06-17 0 0.600 0.590 0.600 0.610 0.610 122,000 74,420 0.6100 0.439 0.432 0.439 0.447 0.447 166,570 0.4468 -1.64%
2013-06-14 0 0.610 0.580 0.610 0.550 0.610 364,000 211,660 0.5815 0.447 0.425 0.447 0.403 0.447 496,978 0.4259 7.02%
2013-06-13 0 0.570 0.570 0.580 0.530 0.580 294,500 167,225 0.5678 0.417 0.417 0.425 0.388 0.425 402,088 0.4159 -3.39%
2013-06-11 0 0.590 0.580 0.590 - - 0 0 - 0.432 0.425 0.432 - - 0 - -1.67%
2013-06-10 0 0.600 0.580 0.600 0.580 0.610 270,000 162,760 0.6028 0.439 0.425 0.439 0.425 0.447 368,638 0.4415 -1.64%
2013-06-07 0 0.610 0.580 0.610 - - 0 0 - 0.447 0.425 0.447 - - 0 - 0.00%
2013-06-06 0 0.610 0.590 0.610 0.590 0.620 136,000 81,080 0.5962 0.447 0.432 0.447 0.432 0.454 185,684 0.4367 3.39%
2013-06-05 0 0.590 0.590 0.620 0.590 0.610 132,000 78,640 0.5958 0.432 0.432 0.454 0.432 0.447 180,223 0.4363 -4.84%
2013-06-04 0 0.620 0.590 0.620 0.590 0.630 64,000 38,160 0.5963 0.454 0.432 0.454 0.432 0.461 87,381 0.4367 3.33%
2013-06-03 0 0.600 0.600 0.620 0.580 0.620 264,500 154,195 0.5830 0.439 0.439 0.454 0.425 0.454 361,128 0.4270 3.45%
2013-05-31 0 0.580 0.580 0.590 0.580 0.600 178,000 105,860 0.5947 0.425 0.425 0.432 0.425 0.439 243,028 0.4356 -1.69%
2013-05-30 0 0.590 0.590 0.600 0.590 0.590 196,000 115,640 0.5900 0.432 0.432 0.439 0.432 0.432 267,604 0.4321 0.00%
2013-05-29 0 0.590 0.590 0.610 0.590 0.600 106,000 63,540 0.5994 0.432 0.432 0.447 0.432 0.439 144,724 0.4390 -3.28%
2013-05-28 0 0.610 0.600 0.610 0.610 0.610 150,000 91,500 0.6100 0.447 0.439 0.447 0.447 0.447 204,799 0.4468 1.67%
2013-05-27 0 0.600 0.590 0.610 0.590 0.600 380,000 227,260 0.5981 0.439 0.432 0.447 0.432 0.439 518,823 0.4380 0.00%
2013-05-24 0 0.600 0.600 0.610 0.600 0.600 318,000 190,800 0.6000 0.439 0.439 0.447 0.439 0.439 434,173 0.4395 0.00%
2013-05-23 0 0.600 0.600 0.620 0.590 0.610 354,000 212,300 0.5997 0.439 0.439 0.454 0.432 0.447 483,325 0.4392 -1.64%
2013-05-22 0 0.610 0.610 0.630 0.610 0.640 136,000 84,600 0.6221 0.447 0.447 0.461 0.447 0.469 185,684 0.4556 -4.69%
2013-05-21 0 0.640 0.640 0.660 0.630 0.650 620,000 396,240 0.6391 0.469 0.469 0.483 0.461 0.476 846,501 0.4681 0.00%
2013-05-20 0 0.640 0.630 0.640 0.630 0.650 992,625 638,221 0.6430 0.469 0.461 0.469 0.461 0.476 1,355,255 0.4709 1.59%
2013-05-16 0 0.630 0.620 0.630 0.600 0.660 2,154,178 1,371,226 0.6365 0.461 0.454 0.461 0.439 0.483 2,941,152 0.4662 6.78%
2013-05-15 0 0.590 0.590 0.600 0.580 0.590 325,750 190,065 0.5835 0.432 0.432 0.439 0.425 0.432 444,754 0.4273 1.72%
2013-05-14 0 0.580 0.580 0.590 0.580 0.590 60,963 35,839 0.5879 0.425 0.425 0.432 0.425 0.432 83,234 0.4306 -1.69%
2013-05-13 0 0.590 0.580 0.600 0.590 0.590 110,000 64,900 0.5900 0.432 0.425 0.439 0.432 0.432 150,186 0.4321 -3.28%
2013-05-10 0 0.610 0.600 0.610 0.590 0.610 312,000 185,660 0.5951 0.447 0.439 0.447 0.432 0.447 425,981 0.4358 1.67%
2013-05-09 0 0.600 0.590 0.610 0.590 0.600 80,000 47,500 0.5938 0.439 0.432 0.447 0.432 0.439 109,226 0.4349 1.69%
2013-05-08 0 0.590 0.590 0.600 0.580 0.600 384,000 225,640 0.5876 0.432 0.432 0.439 0.425 0.439 524,285 0.4304 -1.67%
2013-05-07 0 0.600 0.590 0.600 0.580 0.600 253,250 149,947 0.5921 0.439 0.432 0.439 0.425 0.439 345,768 0.4337 0.00%
2013-05-06 0 0.600 0.590 0.600 0.580 0.600 870,000 511,940 0.5884 0.439 0.432 0.439 0.425 0.439 1,187,832 0.4310 3.45%
2013-05-03 0 0.580 0.570 0.600 0.580 0.600 458,000 272,940 0.5959 0.425 0.417 0.439 0.425 0.439 625,319 0.4365 -3.33%
2013-05-02 0 0.600 0.590 0.600 0.580 0.610 1,100,000 659,020 0.5991 0.439 0.432 0.439 0.425 0.447 1,501,857 0.4388 0.00%
2013-04-30 0 0.600 0.590 0.600 0.600 0.620 820,000 494,800 0.6034 0.439 0.432 0.439 0.439 0.454 1,119,566 0.4420 -4.76%
2013-04-29 0 0.630 0.610 0.630 0.630 0.630 30,000 18,500 0.6167 0.461 0.447 0.461 0.461 0.461 40,960 0.4517 3.28%
2013-04-26 0 0.610 0.600 0.620 0.610 0.630 894,000 555,180 0.6210 0.447 0.439 0.454 0.447 0.461 1,220,600 0.4548 -3.17%
2013-04-25 0 0.630 0.630 0.640 0.630 0.640 590,018 372,210 0.6308 0.461 0.461 0.469 0.461 0.469 805,566 0.4620 -1.56%
2013-04-24 0 0.640 0.640 0.650 0.630 0.650 428,000 274,480 0.6413 0.469 0.469 0.476 0.461 0.476 584,359 0.4697 1.59%
2013-04-23 0 0.630 0.630 0.640 0.630 0.640 106,000 67,220 0.6342 0.461 0.461 0.469 0.461 0.469 144,724 0.4645 0.00%
2013-04-22 0 0.630 0.630 0.640 0.630 0.640 182,000 116,080 0.6378 0.461 0.461 0.469 0.461 0.469 248,489 0.4671 -1.56%
2013-04-19 0 0.640 0.640 0.660 - - 0 0 - 0.469 0.469 0.483 - - 0 - 1.59%
2013-04-18 0 0.630 0.630 0.660 0.630 0.640 599,250 379,990 0.6341 0.461 0.461 0.483 0.461 0.469 818,171 0.4644 -1.56%
2013-04-17 0 0.640 0.640 0.650 0.640 0.650 330,000 213,220 0.6461 0.469 0.469 0.476 0.469 0.476 450,557 0.4732 1.59%
2013-04-16 0 0.630 0.630 0.660 0.620 0.660 939,000 601,290 0.6404 0.461 0.461 0.483 0.454 0.483 1,282,040 0.4690 0.00%
2013-04-15 0 0.630 0.630 0.640 0.630 0.660 694,000 450,520 0.6492 0.461 0.461 0.469 0.461 0.483 947,535 0.4755 -4.55%
2013-04-12 0 0.660 0.660 0.670 0.650 0.660 254,000 167,140 0.6580 0.483 0.483 0.491 0.476 0.483 346,792 0.4820 0.00%
2013-04-11 0 0.660 0.660 0.670 0.660 0.670 300,375 198,436 0.6606 0.483 0.483 0.491 0.483 0.491 410,109 0.4839 0.00%
2013-04-10 0 0.660 0.650 0.660 0.660 0.660 150,000 99,000 0.6600 0.483 0.476 0.483 0.483 0.483 204,799 0.4834 0.00%
2013-04-09 0 0.660 0.660 0.670 0.650 0.670 326,000 214,440 0.6578 0.483 0.483 0.491 0.476 0.491 445,096 0.4818 1.54%
2013-04-08 0 0.650 0.630 0.660 0.620 0.650 600,250 380,487 0.6339 0.476 0.461 0.483 0.454 0.476 819,536 0.4643 -1.52%
2013-04-05 0 0.660 0.650 0.670 0.640 0.660 686,125 449,535 0.6552 0.483 0.476 0.491 0.469 0.483 936,783 0.4799 0.00%
2013-04-03 0 0.660 0.660 0.670 0.640 0.680 324,000 211,880 0.6540 0.483 0.483 0.491 0.469 0.498 442,365 0.4790 -1.49%
2013-04-02 0 0.670 0.650 0.670 0.640 0.670 558,000 365,160 0.6544 0.491 0.476 0.491 0.469 0.491 761,851 0.4793 -1.47%
2013-03-28 0 0.680 0.660 0.680 0.660 0.680 446,000 296,320 0.6644 0.498 0.483 0.498 0.483 0.498 608,935 0.4866 3.03%
2013-03-27 0 0.660 0.660 0.680 0.660 0.680 624,000 417,160 0.6685 0.483 0.483 0.498 0.483 0.498 851,963 0.4896 -4.35%
2013-03-26 0 0.690 0.690 0.700 0.690 0.690 198,000 136,620 0.6900 0.505 0.505 0.513 0.505 0.505 270,334 0.5054 -1.43%
2013-03-25 0 0.700 0.700 0.710 0.700 0.710 800,000 560,700 0.7009 0.513 0.513 0.520 0.513 0.520 1,092,260 0.5133 0.00%
2013-03-22 0 0.700 0.690 0.700 0.690 0.700 1,616,000 1,125,580 0.6965 0.513 0.505 0.513 0.505 0.513 2,206,365 0.5102 -1.41%
2013-03-21 0 0.710 0.700 0.720 0.710 0.760 3,286,000 2,411,900 0.7340 0.520 0.513 0.527 0.520 0.557 4,486,457 0.5376 2.90%
2013-03-20 0 0.690 0.690 0.700 0.660 0.700 1,136,000 780,900 0.6874 0.505 0.505 0.513 0.483 0.513 1,551,009 0.5035 2.99%
2013-03-19 0 0.670 0.660 0.670 0.660 0.680 1,435,500 965,675 0.6727 0.491 0.483 0.491 0.483 0.498 1,959,923 0.4927 -1.47%
2013-03-18 0 0.680 0.680 0.690 0.670 0.700 3,661,000 2,510,240 0.6857 0.498 0.498 0.505 0.491 0.513 4,998,453 0.5022 0.00%
2013-03-15 0 0.680 0.680 0.690 0.680 0.710 1,246,000 857,500 0.6882 0.498 0.498 0.505 0.498 0.520 1,701,194 0.5041 -1.45%
2013-03-14 0 0.690 0.690 0.700 0.680 0.690 1,375,562 940,465 0.6837 0.505 0.505 0.513 0.498 0.505 1,878,089 0.5008 0.00%
2013-03-13 0 0.690 0.680 0.690 0.690 0.720 1,530,375 1,066,227 0.6967 0.505 0.498 0.505 0.505 0.527 2,089,459 0.5103 1.47%
2013-03-12 0 0.680 0.680 0.690 0.680 0.720 2,290,446 1,589,954 0.6942 0.498 0.498 0.505 0.498 0.527 3,127,202 0.5084 -5.56%
2013-03-11 0 0.720 0.720 0.730 0.680 0.780 8,551,795 6,357,382 0.7434 0.527 0.527 0.535 0.498 0.571 11,675,976 0.5445 5.88%
2013-03-08 0 0.680 0.680 0.690 0.680 0.700 942,079 647,152 0.6869 0.498 0.498 0.505 0.498 0.513 1,286,244 0.5031 0.00%
2013-03-07 0 0.680 0.680 0.690 0.680 0.700 1,268,357 873,652 0.6888 0.498 0.498 0.505 0.498 0.513 1,731,719 0.5045 -1.45%
2013-03-06 0 0.690 0.690 0.700 0.680 0.720 2,626,000 1,823,720 0.6945 0.505 0.505 0.513 0.498 0.527 3,585,342 0.5087 -1.43%
2013-03-05 0 0.700 0.690 0.710 0.690 0.720 928,425 650,296 0.7004 0.513 0.505 0.520 0.505 0.527 1,267,601 0.5130 0.00%
2013-03-04 0 0.700 0.700 0.710 0.690 0.720 1,743,053 1,235,971 0.7091 0.513 0.513 0.520 0.505 0.527 2,379,833 0.5194 -2.78%
2013-03-01 0 0.720 0.710 0.730 0.660 0.730 3,780,738 2,644,308 0.6994 0.527 0.520 0.535 0.483 0.535 5,161,935 0.5123 10.77%
2013-02-28 0 0.650 0.650 0.660 0.640 0.670 1,529,500 1,008,280 0.6592 0.476 0.476 0.483 0.469 0.491 2,088,264 0.4828 1.56%
2013-02-27 0 0.640 0.630 0.640 0.620 0.660 2,400,000 1,532,200 0.6384 0.469 0.461 0.469 0.454 0.483 3,276,779 0.4676 1.59%
2013-02-26 0 0.630 0.620 0.630 0.620 0.640 1,580,946 998,647 0.6317 0.461 0.454 0.461 0.454 0.469 2,158,504 0.4627 -1.56%
2013-02-25 0 0.640 0.640 0.650 0.620 0.660 2,261,300 1,449,563 0.6410 0.469 0.469 0.476 0.454 0.483 3,087,408 0.4695 -1.54%
2013-02-22 0 0.650 0.640 0.660 0.640 0.680 1,734,000 1,163,440 0.6710 0.476 0.469 0.483 0.469 0.498 2,367,473 0.4914 -5.80%
2013-02-21 0 0.690 0.680 0.690 0.660 0.700 702,000 483,680 0.6890 0.505 0.498 0.505 0.483 0.513 958,458 0.5046 0.00%
2013-02-20 0 0.690 0.680 0.690 0.690 0.690 250,000 172,500 0.6900 0.505 0.498 0.505 0.505 0.505 341,331 0.5054 0.00%
2013-02-19 0 0.690 0.680 0.690 0.690 0.710 1,502,000 1,046,940 0.6970 0.505 0.498 0.505 0.505 0.520 2,050,718 0.5105 -2.82%
2013-02-18 0 0.710 0.700 0.710 0.680 0.710 890,000 616,800 0.6930 0.520 0.513 0.520 0.498 0.520 1,215,139 0.5076 0.00%
2013-02-15 0 0.710 0.700 0.720 0.700 0.730 602,000 427,620 0.7103 0.520 0.513 0.527 0.513 0.535 821,925 0.5203 1.43%
2013-02-14 0 0.700 0.690 0.720 0.580 0.720 1,545,000 1,059,810 0.6860 0.513 0.505 0.527 0.425 0.527 2,109,426 0.5024 -1.41%
2013-02-08 0 0.710 0.710 0.720 0.700 0.720 656,000 462,140 0.7045 0.520 0.520 0.527 0.513 0.527 895,653 0.5160 -1.39%
2013-02-07 0 0.720 0.710 0.730 0.700 0.750 4,682,000 3,371,180 0.7200 0.527 0.520 0.535 0.513 0.549 6,392,450 0.5274 -1.37%
2013-02-06 0 0.730 0.730 0.740 0.720 0.760 3,400,000 2,539,760 0.7470 0.535 0.535 0.542 0.527 0.557 4,642,104 0.5471 1.39%
2013-02-05 0 0.720 0.710 0.740 0.700 0.750 3,458,000 2,516,740 0.7278 0.527 0.520 0.542 0.513 0.549 4,721,292 0.5331 -4.00%
2013-02-04 0 0.750 0.740 0.750 0.720 0.800 14,670,500 11,063,210 0.7541 0.549 0.542 0.549 0.527 0.586 20,029,994 0.5523 -5.06%
2013-02-01 0 0.790 0.790 0.800 0.640 0.830 39,905,375 30,484,271 0.7639 0.579 0.579 0.586 0.469 0.608 54,483,790 0.5595 17.91%
2013-01-31 0 0.670 0.660 0.670 0.630 0.800 31,448,500 21,899,020 0.6963 0.491 0.483 0.491 0.461 0.586 42,937,410 0.5100 4.69%
2013-01-30 1 - - - - - 0 0 - 0.469 - - - - 0 - 0.00%
2013-01-29 1 - - - - - 0 0 - 0.469 - - - - 0 - 0.00%
2013-01-28 1 - - - - - 0 0 - 0.469 - - - - 0 - 0.00%
2013-01-25 1 - - - - - 0 0 - 0.469 - - - - 0 - 0.00%
2013-01-24 1 0.640 0.630 0.640 0.590 0.650 3,872,000 2,407,580 0.6218 0.469 0.461 0.469 0.432 0.476 5,286,537 0.4554 8.47%
2013-01-23 0 0.590 0.580 0.600 0.570 0.620 2,044,000 1,200,500 0.5873 0.432 0.425 0.439 0.417 0.454 2,790,723 0.4302 0.00%
2013-01-22 0 0.590 0.590 0.600 0.570 0.590 542,000 316,920 0.5847 0.432 0.432 0.439 0.417 0.432 740,006 0.4283 0.00%
2013-01-21 0 0.590 0.570 0.590 0.570 0.590 404,000 234,440 0.5803 0.432 0.417 0.432 0.417 0.432 551,591 0.4250 1.72%
2013-01-18 0 0.580 0.580 0.590 0.570 0.590 182,000 106,260 0.5838 0.425 0.425 0.432 0.417 0.432 248,489 0.4276 0.00%
2013-01-17 0 0.580 0.580 0.590 0.570 0.590 642,000 375,500 0.5849 0.425 0.425 0.432 0.417 0.432 876,538 0.4284 0.00%
2013-01-16 0 0.580 0.570 0.580 0.570 0.600 778,500 455,155 0.5847 0.425 0.417 0.425 0.417 0.439 1,062,905 0.4282 -3.33%
2013-01-15 0 0.600 0.590 0.600 0.570 0.600 196,250 114,597 0.5839 0.439 0.432 0.439 0.417 0.439 267,945 0.4277 3.45%
2013-01-14 0 0.580 0.570 0.580 0.570 0.590 314,000 181,680 0.5786 0.425 0.417 0.425 0.417 0.432 428,712 0.4238 0.00%
2013-01-11 0 0.580 0.570 0.580 0.580 0.580 671,900 389,645 0.5799 0.425 0.417 0.425 0.425 0.425 917,362 0.4247 0.00%
2013-01-10 0 0.580 0.580 0.590 0.580 0.620 2,932,500 1,755,465 0.5986 0.425 0.425 0.432 0.425 0.454 4,003,814 0.4384 0.00%
2013-01-09 0 0.580 0.580 0.590 0.570 0.600 532,000 311,960 0.5864 0.425 0.425 0.432 0.417 0.439 726,353 0.4295 0.00%
2013-01-08 0 0.580 0.570 0.590 0.580 0.600 931,000 546,840 0.5874 0.425 0.417 0.432 0.425 0.439 1,271,117 0.4302 -4.92%
2013-01-07 0 0.610 0.580 0.610 0.550 0.650 7,042,500 4,150,240 0.5893 0.447 0.425 0.447 0.403 0.476 9,615,298 0.4316 8.93%
2013-01-04 0 0.560 0.560 0.570 0.560 0.560 66,000 36,960 0.5600 0.410 0.410 0.417 0.410 0.410 90,111 0.4102 -1.75%
2013-01-03 0 0.570 0.570 0.590 0.560 0.580 420,000 239,700 0.5707 0.417 0.417 0.432 0.410 0.425 573,436 0.4180 -1.72%
2013-01-02 0 0.580 0.570 0.590 0.540 0.600 930,000 546,100 0.5872 0.425 0.417 0.432 0.396 0.439 1,269,752 0.4301 7.41%
2012-12-31 0 0.540 0.540 0.560 0.540 0.540 90,000 48,700 0.5411 0.396 0.396 0.410 0.396 0.396 122,879 0.3963 -1.82%
2012-12-28 0 0.550 0.550 0.580 0.540 0.550 30,000 16,400 0.5467 0.403 0.403 0.425 0.396 0.403 40,960 0.4004 0.00%
2012-12-27 0 0.550 0.550 0.560 0.550 0.550 536,000 294,800 0.5500 0.403 0.403 0.410 0.403 0.403 731,814 0.4028 0.00%
2012-12-24 0 0.550 0.540 0.560 0.550 0.560 130,000 72,500 0.5577 0.403 0.396 0.410 0.403 0.410 177,492 0.4085 -1.79%
2012-12-21 0 0.560 0.550 0.570 0.560 0.560 98,000 54,880 0.5600 0.410 0.403 0.417 0.410 0.410 133,802 0.4102 -1.75%
2012-12-20 0 0.570 0.560 0.570 0.560 0.570 220,550 124,526 0.5646 0.417 0.410 0.417 0.410 0.417 301,122 0.4135 0.00%
2012-12-19 0 0.570 0.570 0.580 0.550 0.580 916,200 515,688 0.5629 0.417 0.417 0.425 0.403 0.425 1,250,910 0.4123 0.00%
2012-12-18 0 0.570 0.570 0.580 0.550 0.580 498,000 279,760 0.5618 0.417 0.417 0.425 0.403 0.425 679,932 0.4115 0.00%
2012-12-17 0 0.570 0.560 0.570 0.560 0.570 286,000 161,820 0.5658 0.417 0.410 0.417 0.410 0.417 390,483 0.4144 0.00%
2012-12-14 0 0.570 0.570 0.580 0.550 0.570 406,504 228,532 0.5622 0.417 0.417 0.425 0.403 0.417 555,010 0.4118 1.79%
2012-12-13 0 0.560 0.560 0.580 0.560 0.560 122,000 68,320 0.5600 0.410 0.410 0.425 0.410 0.410 166,570 0.4102 -5.08%
2012-12-12 0 0.590 0.580 0.590 0.580 0.630 1,989,000 1,187,780 0.5972 0.432 0.425 0.432 0.425 0.461 2,715,631 0.4374 7.27%
2012-12-11 0 0.550 0.550 0.560 0.550 0.550 224,000 124,600 0.5563 0.403 0.403 0.410 0.403 0.403 305,833 0.4074 0.00%
2012-12-10 0 0.550 0.550 0.580 0.540 0.560 277,000 152,430 0.5503 0.403 0.403 0.425 0.396 0.410 378,195 0.4030 -1.79%
2012-12-07 0 0.560 0.560 0.570 0.540 0.560 188,250 105,072 0.5582 0.410 0.410 0.417 0.396 0.410 257,022 0.4088 1.82%
2012-12-06 0 0.550 0.550 0.580 0.550 0.580 783,000 443,510 0.5664 0.403 0.403 0.425 0.403 0.425 1,069,049 0.4149 -3.51%
2012-12-05 0 0.570 0.570 0.580 0.560 0.620 3,437,000 2,027,150 0.5898 0.417 0.417 0.425 0.410 0.454 4,692,621 0.4320 5.56%
2012-12-04 0 0.540 0.530 0.540 0.530 0.560 158,000 86,040 0.5446 0.396 0.388 0.396 0.388 0.410 215,721 0.3988 -1.82%
2012-12-03 0 0.550 0.560 0.570 0.540 0.560 279,500 153,725 0.5500 0.403 0.410 0.417 0.396 0.410 381,608 0.4028 0.00%
2012-11-30 0 0.550 0.550 0.560 0.550 0.550 188,000 103,200 0.5489 0.403 0.403 0.410 0.403 0.403 256,681 0.4021 1.85%
2012-11-29 0 0.540 0.530 0.540 0.510 0.570 98,000 54,080 0.5518 0.396 0.388 0.396 0.374 0.417 133,802 0.4042 3.85%
2012-11-28 0 0.520 0.520 0.540 0.520 0.530 220,125 116,582 0.5296 0.381 0.381 0.396 0.381 0.388 300,542 0.3879 -1.89%
2012-11-27 0 0.530 0.530 0.540 0.520 0.530 198,250 104,765 0.5284 0.388 0.388 0.396 0.381 0.388 270,676 0.3871 0.00%
2012-11-26 0 0.530 0.530 0.540 0.530 0.550 644,000 346,400 0.5379 0.388 0.388 0.396 0.388 0.403 879,269 0.3940 -3.64%
2012-11-23 0 0.550 0.540 0.570 0.530 0.550 260,000 141,040 0.5425 0.403 0.396 0.417 0.388 0.403 354,984 0.3973 0.00%
2012-11-22 0 0.550 0.550 0.560 0.540 0.540 63,250 34,117 0.5394 0.403 0.403 0.410 0.396 0.396 86,357 0.3951 1.85%
2012-11-21 0 0.540 0.530 0.550 0.530 0.580 761,975 421,955 0.5538 0.396 0.388 0.403 0.388 0.425 1,040,343 0.4056 -3.57%
2012-11-20 0 0.560 0.550 0.560 0.530 0.590 1,106,000 625,020 0.5651 0.410 0.403 0.410 0.388 0.432 1,510,049 0.4139 5.66%
2012-11-19 0 0.530 0.530 0.550 0.520 0.530 194,250 102,552 0.5279 0.388 0.388 0.403 0.381 0.388 265,214 0.3867 0.00%
2012-11-16 0 0.530 0.520 0.530 0.520 0.530 165,125 86,222 0.5222 0.388 0.381 0.388 0.381 0.388 225,449 0.3824 0.00%
2012-11-15 0 0.530 0.530 0.540 0.530 0.540 506,000 269,880 0.5334 0.388 0.388 0.396 0.388 0.396 690,854 0.3906 -1.85%
2012-11-14 0 0.540 0.530 0.540 0.530 0.540 114,562 60,841 0.5311 0.396 0.388 0.396 0.388 0.396 156,414 0.3890 0.00%
2012-11-13 0 0.540 0.540 0.550 0.520 0.540 505,000 272,490 0.5396 0.396 0.396 0.403 0.381 0.396 689,489 0.3952 -1.82%
2012-11-12 0 0.550 0.550 0.560 0.550 0.560 236,000 130,820 0.5543 0.403 0.403 0.410 0.403 0.410 322,217 0.4060 0.00%
2012-11-09 0 0.550 0.540 0.560 0.540 0.560 1,582,000 872,160 0.5513 0.403 0.396 0.410 0.396 0.410 2,159,943 0.4038 0.00%
2012-11-08 0 0.550 0.540 0.550 0.520 0.550 574,000 310,060 0.5402 0.403 0.396 0.403 0.381 0.403 783,696 0.3956 -1.79%
2012-11-07 0 0.560 0.550 0.570 0.540 0.560 974,000 537,580 0.5519 0.410 0.403 0.417 0.396 0.410 1,329,826 0.4042 1.82%
2012-11-06 0 0.550 0.530 0.550 0.510 0.570 3,136,000 1,699,160 0.5418 0.403 0.388 0.403 0.374 0.417 4,281,658 0.3968 3.77%
2012-11-05 0 0.530 0.530 0.540 0.520 0.530 354,000 187,460 0.5295 0.388 0.388 0.396 0.381 0.388 483,325 0.3879 0.00%
2012-11-02 0 0.530 0.530 0.540 0.530 0.540 642,000 343,800 0.5355 0.388 0.388 0.396 0.388 0.396 876,538 0.3922 1.92%
2012-11-01 0 0.520 0.520 0.530 0.510 0.560 804,875 434,348 0.5396 0.381 0.381 0.388 0.374 0.410 1,098,916 0.3953 0.00%
2012-10-31 0 0.520 0.520 0.530 0.510 0.520 38,250 19,682 0.5146 0.381 0.381 0.388 0.374 0.381 52,224 0.3769 1.96%
2012-10-30 0 0.510 0.510 0.540 0.510 0.520 220,000 113,780 0.5172 0.374 0.374 0.396 0.374 0.381 300,371 0.3788 -1.92%
2012-10-29 0 0.520 0.520 0.530 0.510 0.520 152,000 78,940 0.5193 0.381 0.381 0.388 0.374 0.381 207,529 0.3804 -3.70%
2012-10-26 0 0.540 0.520 0.540 0.510 0.540 708,000 366,100 0.5171 0.396 0.381 0.396 0.374 0.396 966,650 0.3787 -1.82%
2012-10-25 0 0.550 0.530 0.550 0.520 0.550 307,750 165,435 0.5376 0.403 0.388 0.403 0.381 0.403 420,179 0.3937 0.00%
2012-10-24 0 0.550 0.530 0.550 0.520 0.610 2,070,000 1,154,760 0.5579 0.403 0.388 0.403 0.381 0.447 2,826,222 0.4086 7.84%
2012-10-22 0 0.510 0.510 0.520 0.510 0.520 108,250 55,462 0.5124 0.374 0.374 0.381 0.374 0.381 147,796 0.3753 -3.77%
2012-10-19 0 0.530 0.510 0.530 0.500 0.530 654,000 339,620 0.5193 0.388 0.374 0.388 0.366 0.388 892,922 0.3803 1.92%
2012-10-18 0 0.520 0.520 0.530 0.520 0.520 106,000 55,120 0.5200 0.381 0.381 0.388 0.381 0.381 144,724 0.3809 1.96%
2012-10-17 0 0.510 0.510 0.520 0.510 0.530 890,000 468,380 0.5263 0.374 0.374 0.381 0.374 0.388 1,215,139 0.3855 0.00%
2012-10-16 0 0.510 0.510 0.520 0.500 0.520 378,000 191,200 0.5058 0.374 0.374 0.381 0.366 0.381 516,093 0.3705 2.00%
2012-10-15 0 0.500 0.500 0.530 0.500 0.500 80,000 40,000 0.5000 0.366 0.366 0.388 0.366 0.366 109,226 0.3662 -3.85%
2012-10-12 0 0.520 0.500 0.520 0.495 0.560 1,702,000 899,930 0.5287 0.381 0.366 0.381 0.363 0.410 2,323,782 0.3873 6.12%
2012-10-11 0 0.490 0.490 0.520 0.490 0.520 30,000 15,000 0.5000 0.359 0.359 0.381 0.359 0.381 40,960 0.3662 0.00%
2012-10-10 0 0.490 0.490 0.510 0.490 0.500 244,000 119,820 0.4911 0.359 0.359 0.374 0.359 0.366 333,139 0.3597 -1.01%
2012-10-09 0 0.495 0.495 0.500 0.495 0.500 662,000 329,450 0.4977 0.363 0.363 0.366 0.363 0.366 903,845 0.3645 -1.00%
2012-10-08 0 0.500 0.490 0.500 0.485 0.500 76,000 37,640 0.4953 0.366 0.359 0.366 0.355 0.366 103,765 0.3627 -3.85%
2012-10-05 0 0.520 0.520 0.530 0.500 0.540 928,000 471,360 0.5079 0.381 0.381 0.388 0.366 0.396 1,267,021 0.3720 4.00%
2012-10-04 0 0.500 0.500 0.520 0.500 0.500 103,000 51,490 0.4999 0.366 0.366 0.381 0.366 0.366 140,628 0.3661 0.00%
2012-10-03 0 0.500 0.500 0.520 0.500 0.500 34,000 17,000 0.5000 0.366 0.366 0.381 0.366 0.366 46,421 0.3662 0.00%
2012-09-28 0 0.500 0.490 0.510 0.490 0.520 458,125 232,241 0.5069 0.366 0.359 0.374 0.359 0.381 625,489 0.3713 -3.85%
2012-09-27 0 0.520 0.520 0.530 0.510 0.540 195,000 100,980 0.5178 0.381 0.381 0.388 0.374 0.396 266,238 0.3793 0.00%
2012-09-26 0 0.520 0.520 0.530 0.510 0.520 288,000 149,520 0.5192 0.381 0.381 0.388 0.374 0.381 393,213 0.3803 -1.89%
2012-09-25 0 0.530 0.530 0.540 0.520 0.550 1,059,160 554,920 0.5239 0.388 0.388 0.396 0.381 0.403 1,446,097 0.3837 -3.64%
2012-09-24 0 0.550 0.530 0.550 0.520 0.550 180,000 94,820 0.5268 0.403 0.388 0.403 0.381 0.403 245,758 0.3858 3.77%
2012-09-21 0 0.530 0.530 0.540 0.520 0.540 222,000 119,540 0.5385 0.388 0.388 0.396 0.381 0.396 303,102 0.3944 -1.85%
2012-09-20 0 0.540 0.530 0.540 0.520 0.560 860,500 468,695 0.5447 0.396 0.388 0.396 0.381 0.410 1,174,862 0.3989 -3.57%
2012-09-19 0 0.560 0.550 0.560 0.500 0.600 3,442,000 1,935,240 0.5622 0.410 0.403 0.410 0.366 0.439 4,699,447 0.4118 9.80%
2012-09-18 0 0.510 0.510 0.520 0.500 0.530 1,552,000 796,080 0.5129 0.374 0.374 0.381 0.366 0.388 2,118,984 0.3757 0.00%
2012-09-17 0 0.510 0.510 0.520 0.500 0.510 304,000 154,820 0.5093 0.374 0.374 0.381 0.366 0.374 415,059 0.3730 0.00%
2012-09-14 0 0.510 0.510 0.520 0.495 0.560 1,624,000 858,080 0.5284 0.374 0.374 0.381 0.363 0.410 2,217,287 0.3870 3.03%
2012-09-13 0 0.495 0.485 0.495 0.475 0.510 547,000 271,965 0.4972 0.363 0.355 0.363 0.348 0.374 746,833 0.3642 -2.94%
2012-09-12 0 0.510 0.510 0.520 0.500 0.530 243,000 124,490 0.5123 0.374 0.374 0.381 0.366 0.388 331,774 0.3752 0.00%
2012-09-11 0 0.510 0.495 0.520 0.500 0.510 452,000 229,300 0.5073 0.374 0.363 0.381 0.366 0.374 617,127 0.3716 -1.92%
2012-09-10 0 0.520 0.520 0.530 0.510 0.550 1,016,500 531,480 0.5229 0.381 0.381 0.388 0.374 0.403 1,387,852 0.3830 -5.45%
2012-09-07 0 0.550 0.550 0.560 0.460 0.570 6,520,000 3,478,070 0.5334 0.403 0.403 0.410 0.337 0.417 8,901,916 0.3907 19.57%
2012-09-06 0 0.460 0.460 0.480 0.460 0.480 234,007 108,863 0.4652 0.337 0.337 0.352 0.337 0.352 319,496 0.3407 -4.17%
2012-09-05 0 0.480 0.480 0.500 0.460 0.500 1,014,000 493,940 0.4871 0.352 0.352 0.366 0.337 0.366 1,384,439 0.3568 4.35%
2012-09-04 0 0.460 0.460 0.480 0.460 0.470 140,000 65,400 0.4671 0.337 0.337 0.352 0.337 0.344 191,145 0.3421 -3.16%
2012-09-03 0 0.475 0.465 0.510 - - 0 0 - 0.348 0.341 0.374 - - 0 - 0.00%
2012-08-31 0 0.475 0.475 0.485 0.470 0.490 220,000 106,850 0.4857 0.348 0.348 0.355 0.344 0.359 300,371 0.3557 -3.06%
2012-08-30 0 0.490 0.490 0.510 0.490 0.520 646,000 324,580 0.5024 0.359 0.359 0.374 0.359 0.381 882,000 0.3680 -7.55%
2012-08-29 0 0.530 0.530 0.540 0.520 0.600 1,156,000 633,500 0.5480 0.388 0.388 0.396 0.381 0.439 1,578,315 0.4014 -3.64%
2012-08-28 0 0.550 0.540 0.550 0.520 0.550 956,000 504,840 0.5281 0.403 0.396 0.403 0.381 0.403 1,305,250 0.3868 -1.79%
2012-08-27 0 0.560 0.560 0.570 0.550 0.620 1,610,000 921,460 0.5723 0.410 0.410 0.417 0.403 0.454 2,198,173 0.4192 -6.67%
2012-08-24 0 0.600 0.590 0.610 0.570 0.670 10,508,000 6,547,820 0.6231 0.439 0.432 0.447 0.417 0.491 14,346,831 0.4564 5.26%
2012-08-23 0 0.570 0.560 0.570 0.450 0.580 13,902,000 7,458,720 0.5365 0.417 0.410 0.417 0.330 0.425 18,980,742 0.3930 34.12%
2012-08-22 0 0.425 0.425 0.440 0.420 0.420 112,000 47,040 0.4200 0.311 0.311 0.322 0.308 0.308 152,916 0.3076 -1.16%
2012-08-21 0 0.430 0.425 0.430 0.420 0.430 286,000 121,280 0.4241 0.315 0.311 0.315 0.308 0.315 390,483 0.3106 0.00%
2012-08-20 0 0.430 0.430 0.460 0.430 0.435 230,000 99,550 0.4328 0.315 0.315 0.337 0.315 0.319 314,025 0.3170 -2.27%
2012-08-17 0 0.440 0.450 0.455 0.440 0.450 204,000 91,200 0.4471 0.322 0.330 0.333 0.322 0.330 278,526 0.3274 2.33%
2012-08-16 0 0.430 0.430 0.450 0.430 0.470 648,000 285,410 0.4404 0.315 0.315 0.330 0.315 0.344 884,730 0.3226 -5.49%
2012-08-15 0 0.455 0.450 0.460 0.425 0.510 3,482,000 1,631,830 0.4686 0.333 0.330 0.337 0.311 0.374 4,754,060 0.3432 8.33%
2012-08-14 0 0.420 0.420 0.435 0.420 0.420 101,125 42,450 0.4198 0.308 0.308 0.319 0.308 0.308 138,068 0.3075 0.00%
2012-08-13 0 0.420 0.420 0.430 0.420 0.420 176,000 73,920 0.4200 0.308 0.308 0.315 0.308 0.308 240,297 0.3076 -5.62%
2012-08-10 0 0.445 0.445 0.450 0.420 0.430 109,000 46,760 0.4290 0.326 0.326 0.330 0.308 0.315 148,820 0.3142 3.49%
2012-08-09 0 0.430 0.430 0.450 0.430 0.430 142,000 60,640 0.4270 0.315 0.315 0.330 0.315 0.315 193,876 0.3128 -4.44%
2012-08-08 0 0.450 0.420 0.450 0.405 0.450 36,000 15,500 0.4306 0.330 0.308 0.330 0.297 0.330 49,152 0.3154 4.65%
2012-08-07 0 0.430 0.430 0.445 0.430 0.430 10,000 4,300 0.4300 0.315 0.315 0.326 0.315 0.315 13,653 0.3149 2.38%
2012-08-06 0 0.420 0.415 0.450 0.410 0.420 193,000 80,960 0.4195 0.308 0.304 0.330 0.300 0.308 263,508 0.3072 3.70%
2012-08-03 0 0.405 0.405 0.435 0.405 0.405 100,000 40,500 0.4050 0.297 0.297 0.319 0.297 0.297 136,532 0.2966 -2.41%
2012-08-02 0 0.415 0.410 0.440 - - 0 0 - 0.304 0.300 0.322 - - 0 - 0.00%
2012-08-01 0 0.415 0.415 0.450 0.415 0.415 20,000 8,300 0.4150 0.304 0.304 0.330 0.304 0.304 27,306 0.3040 1.22%
2012-07-31 0 0.410 0.405 0.415 0.405 0.415 296,000 121,370 0.4100 0.300 0.297 0.304 0.297 0.304 404,136 0.3003 -1.20%
2012-07-30 0 0.415 0.410 0.445 0.405 0.450 262,000 108,130 0.4127 0.304 0.300 0.326 0.297 0.330 357,715 0.3023 1.22%
2012-07-27 0 0.410 0.410 0.420 0.410 0.410 250,000 102,500 0.4100 0.300 0.300 0.308 0.300 0.300 341,331 0.3003 0.00%
2012-07-26 0 0.410 0.410 0.450 0.410 0.410 34,000 13,940 0.4100 0.300 0.300 0.330 0.300 0.300 46,421 0.3003 0.00%
2012-07-25 0 0.410 0.410 0.430 0.410 0.410 166,000 68,060 0.4100 0.300 0.300 0.315 0.300 0.300 226,644 0.3003 -1.20%
2012-07-24 0 0.415 0.410 0.455 - - 0 0 - 0.304 0.300 0.333 - - 0 - 0.00%
2012-07-23 0 0.415 0.415 0.455 0.410 0.410 70,000 28,700 0.4100 0.304 0.304 0.333 0.300 0.300 95,573 0.3003 0.00%
2012-07-20 0 0.415 0.415 0.450 0.410 0.425 106,000 44,580 0.4206 0.304 0.304 0.330 0.300 0.311 144,724 0.3080 -2.35%
2012-07-19 0 0.425 0.425 0.430 0.420 0.430 326,000 137,480 0.4217 0.311 0.311 0.315 0.308 0.315 445,096 0.3089 0.00%
2012-07-18 0 0.425 0.420 0.455 0.420 0.435 257,785 111,101 0.4310 0.311 0.308 0.333 0.308 0.319 351,960 0.3157 -4.49%
2012-07-17 0 0.445 0.440 0.450 0.420 0.455 132,000 57,860 0.4383 0.326 0.322 0.330 0.308 0.333 180,223 0.3210 2.30%
2012-07-16 0 0.435 0.435 0.455 0.430 0.455 228,000 101,300 0.4443 0.319 0.319 0.333 0.315 0.333 311,294 0.3254 -8.42%
2012-07-13 0 0.475 0.475 0.485 0.450 0.475 298,000 138,440 0.4646 0.348 0.348 0.355 0.330 0.348 406,867 0.3403 0.00%
2012-07-12 0 0.475 0.460 0.480 0.445 0.500 366,000 172,140 0.4703 0.348 0.337 0.352 0.326 0.366 499,709 0.3445 -1.04%
2012-07-11 0 0.480 0.470 0.480 0.450 0.520 2,010,000 976,840 0.4860 0.352 0.344 0.352 0.330 0.381 2,744,302 0.3560 11.63%
2012-07-10 0 0.430 0.430 0.450 0.425 0.430 124,000 52,740 0.4253 0.315 0.315 0.330 0.311 0.315 169,300 0.3115 -4.44%
2012-07-09 0 0.450 0.430 0.480 0.450 0.450 112,000 50,400 0.4500 0.330 0.315 0.352 0.330 0.330 152,916 0.3296 2.27%
2012-07-06 0 0.440 0.440 0.465 0.440 0.530 202,000 89,820 0.4447 0.322 0.322 0.341 0.322 0.388 275,796 0.3257 -2.22%
2012-07-05 0 0.450 0.420 0.460 0.435 0.460 413,000 184,825 0.4475 0.330 0.308 0.337 0.319 0.337 563,879 0.3278 4.65%
2012-07-04 0 0.430 0.420 0.455 0.430 0.430 40,000 17,200 0.4300 0.315 0.308 0.333 0.315 0.315 54,613 0.3149 -2.27%
2012-07-03 0 0.440 0.420 0.440 - - 0 0 - 0.322 0.308 0.322 - - 0 - 0.00%
2012-06-29 0 0.440 0.415 0.440 0.440 0.440 100,000 44,000 0.4400 0.322 0.304 0.322 0.322 0.322 136,532 0.3223 4.76%
2012-06-28 0 0.420 0.420 0.435 0.410 0.420 88,000 36,760 0.4177 0.308 0.308 0.319 0.300 0.308 120,149 0.3060 0.00%
2012-06-27 0 0.420 0.420 0.425 0.410 0.420 104,000 43,180 0.4152 0.308 0.308 0.311 0.300 0.308 141,994 0.3041 0.00%
2012-06-26 0 0.420 0.415 0.430 0.420 0.430 234,000 99,320 0.4244 0.308 0.304 0.315 0.308 0.315 319,486 0.3109 -2.33%
2012-06-25 0 0.430 0.430 0.470 0.425 0.430 244,000 104,820 0.4296 0.315 0.315 0.344 0.311 0.315 333,139 0.3146 0.00%
2012-06-22 0 0.430 0.430 0.460 0.430 0.430 10,000 4,300 0.4300 0.315 0.315 0.337 0.315 0.315 13,653 0.3149 1.18%
2012-06-21 0 0.425 0.425 0.470 0.425 0.450 780,000 337,010 0.4321 0.311 0.311 0.344 0.311 0.330 1,064,953 0.3165 -9.57%
2012-06-20 0 0.470 0.445 0.470 0.420 0.480 114,000 53,980 0.4735 0.344 0.326 0.344 0.308 0.352 155,647 0.3468 14.63%
2012-06-19 0 0.410 0.410 0.450 0.410 0.420 184,000 77,240 0.4198 0.300 0.300 0.330 0.300 0.308 251,220 0.3075 -3.53%
2012-06-18 0 0.425 0.425 0.450 0.425 0.425 114,000 48,450 0.4250 0.311 0.311 0.330 0.311 0.311 155,647 0.3113 -1.16%
2012-06-15 0 0.430 0.430 0.455 0.430 0.460 176,000 79,110 0.4495 0.315 0.315 0.333 0.315 0.337 240,297 0.3292 1.18%
2012-06-14 0 0.425 0.420 0.450 0.425 0.450 52,000 23,150 0.4452 0.311 0.308 0.330 0.311 0.330 70,997 0.3261 -5.56%
2012-06-13 0 0.450 0.430 0.450 0.425 0.480 22,000 10,450 0.4750 0.330 0.315 0.330 0.311 0.352 30,037 0.3479 1.12%
2012-06-12 0 0.445 0.435 0.445 0.420 0.470 382,000 167,520 0.4385 0.326 0.319 0.326 0.308 0.344 521,554 0.3212 1.14%
2012-06-11 0 0.440 0.440 0.450 0.425 0.480 1,020,000 443,290 0.4346 0.322 0.322 0.330 0.311 0.352 1,392,631 0.3183 7.32%
2012-06-08 0 0.410 0.405 0.420 0.410 0.410 250,000 104,280 0.4171 0.300 0.297 0.308 0.300 0.300 341,331 0.3055 -2.38%
2012-06-07 0 0.420 0.420 0.425 0.410 0.425 372,000 155,780 0.4188 0.308 0.308 0.311 0.300 0.311 507,901 0.3067 1.20%
2012-06-06 0 0.415 0.410 0.420 0.410 0.410 142,000 58,220 0.4100 0.304 0.300 0.308 0.300 0.300 193,876 0.3003 1.22%
2012-06-05 0 0.410 0.405 0.410 0.405 0.410 126,000 51,410 0.4080 0.300 0.297 0.300 0.297 0.300 172,031 0.2988 2.50%
2012-06-04 0 0.400 0.400 0.415 0.400 0.405 182,000 73,470 0.4037 0.293 0.293 0.304 0.293 0.297 248,489 0.2957 -2.44%
2012-06-01 0 0.410 0.410 0.425 0.405 0.410 284,000 116,320 0.4096 0.300 0.300 0.311 0.297 0.300 387,752 0.3000 1.23%
2012-05-31 0 0.405 0.405 0.420 0.405 0.420 290,000 119,210 0.4111 0.297 0.297 0.308 0.297 0.308 395,944 0.3011 -2.41%
2012-05-30 0 0.415 0.415 0.435 0.415 0.420 160,000 66,620 0.4164 0.304 0.304 0.319 0.304 0.308 218,452 0.3050 -3.49%
2012-05-29 0 0.430 0.430 0.435 0.410 0.425 286,000 120,350 0.4208 0.315 0.315 0.319 0.300 0.311 390,483 0.3082 3.61%
2012-05-28 0 0.415 0.415 0.430 0.405 0.415 90,000 37,270 0.4141 0.304 0.304 0.315 0.297 0.304 122,879 0.3033 -1.19%
2012-05-25 0 0.420 0.420 0.425 0.420 0.425 686,125 289,020 0.4212 0.308 0.308 0.311 0.308 0.311 936,783 0.3085 2.44%
2012-05-24 0 0.410 0.410 0.420 0.410 0.435 520,000 216,350 0.4161 0.300 0.300 0.308 0.300 0.319 709,969 0.3047 -8.89%
2012-05-23 0 0.450 0.450 0.455 0.445 0.450 416,000 186,480 0.4483 0.330 0.330 0.333 0.326 0.330 567,975 0.3283 0.00%
2012-05-22 0 0.450 0.425 0.460 0.450 0.450 224,000 100,800 0.4500 0.330 0.311 0.337 0.330 0.330 305,833 0.3296 0.00%
2012-05-21 0 0.450 0.420 0.450 - - 0 0 - 0.330 0.308 0.330 - - 0 - -1.10%
2012-05-18 0 0.455 0.410 0.455 0.400 0.460 344,000 146,280 0.4252 0.333 0.300 0.333 0.293 0.337 469,672 0.3115 2.25%
2012-05-17 0 0.445 0.445 0.455 0.440 0.440 208,000 91,520 0.4400 0.326 0.326 0.333 0.322 0.322 283,988 0.3223 1.14%
2012-05-16 0 0.440 0.440 0.450 0.435 0.480 790,062 356,975 0.4518 0.322 0.322 0.330 0.319 0.352 1,078,691 0.3309 -8.33%
2012-05-15 0 0.480 0.480 0.490 0.470 0.490 266,000 127,900 0.4808 0.352 0.352 0.359 0.344 0.359 363,176 0.3522 -3.03%
2012-05-14 0 0.495 0.490 0.495 0.495 0.500 336,000 167,440 0.4983 0.363 0.359 0.363 0.363 0.366 458,749 0.3650 -2.94%
2012-05-11 0 0.510 0.500 0.520 0.500 0.520 164,000 83,700 0.5104 0.374 0.366 0.381 0.366 0.381 223,913 0.3738 -3.77%
2012-05-10 0 0.530 0.520 0.540 0.530 0.570 718,000 394,260 0.5491 0.388 0.381 0.396 0.388 0.417 980,303 0.4022 -1.85%
2012-05-09 0 0.540 0.530 0.540 0.500 0.540 552,000 285,600 0.5174 0.396 0.388 0.396 0.366 0.396 753,659 0.3790 5.88%
2012-05-08 0 0.510 0.510 0.520 0.510 0.510 158,000 80,580 0.5100 0.374 0.374 0.381 0.374 0.374 215,721 0.3735 0.00%
2012-05-07 0 0.510 0.510 0.530 0.510 0.520 292,000 149,860 0.5132 0.374 0.374 0.388 0.374 0.381 398,675 0.3759 -1.92%
2012-05-04 0 0.520 0.520 0.540 0.520 0.530 148,000 78,400 0.5297 0.381 0.381 0.396 0.381 0.388 202,068 0.3880 -1.89%
2012-05-03 0 0.530 0.520 0.530 0.510 0.530 166,300 86,304 0.5190 0.388 0.381 0.388 0.374 0.388 227,053 0.3801 3.92%
2012-05-02 0 0.510 0.500 0.510 0.500 0.550 254,000 131,620 0.5182 0.374 0.366 0.374 0.366 0.403 346,792 0.3795 2.00%
2012-04-30 0 0.500 0.500 0.510 0.500 0.510 316,000 159,160 0.5037 0.366 0.366 0.374 0.366 0.374 431,443 0.3689 -1.96%
2012-04-27 0 0.510 0.510 0.540 0.500 0.510 238,000 121,300 0.5097 0.374 0.374 0.396 0.366 0.374 324,947 0.3733 0.00%
2012-04-26 0 0.510 0.510 0.530 0.500 0.510 280,000 141,840 0.5066 0.374 0.374 0.388 0.366 0.374 382,291 0.3710 2.00%
2012-04-25 0 0.500 0.500 0.540 0.500 0.510 94,000 47,840 0.5089 0.366 0.366 0.396 0.366 0.374 128,341 0.3728 0.00%
2012-04-24 0 0.500 0.500 0.540 0.500 0.510 242,000 122,200 0.5050 0.366 0.366 0.396 0.366 0.374 330,409 0.3698 -1.96%
2012-04-23 0 0.510 0.510 0.530 0.510 0.520 288,000 149,460 0.5190 0.374 0.374 0.388 0.374 0.381 393,213 0.3801 -7.27%
2012-04-20 0 0.550 0.520 0.560 0.510 0.560 660,000 361,300 0.5474 0.403 0.381 0.410 0.374 0.410 901,114 0.4009 3.77%
2012-04-19 0 0.530 0.530 0.540 0.520 0.540 136,000 72,220 0.5310 0.388 0.388 0.396 0.381 0.396 185,684 0.3889 -1.85%
2012-04-18 0 0.540 0.520 0.540 0.510 0.540 686,000 366,000 0.5335 0.396 0.381 0.396 0.374 0.396 936,613 0.3908 5.88%
2012-04-17 0 0.510 0.510 0.530 0.500 0.510 230,000 115,800 0.5035 0.374 0.374 0.388 0.366 0.374 314,025 0.3688 0.00%
2012-04-16 0 0.510 0.510 0.530 0.510 0.600 1,104,000 591,140 0.5355 0.374 0.374 0.388 0.374 0.439 1,507,318 0.3922 2.00%
2012-04-13 0 0.500 0.500 0.510 0.495 0.530 1,170,000 587,630 0.5022 0.366 0.366 0.374 0.363 0.388 1,597,430 0.3679 -3.85%
2012-04-12 0 0.520 0.510 0.520 0.510 0.560 910,000 480,040 0.5275 0.381 0.374 0.381 0.374 0.410 1,242,445 0.3864 -5.45%
2012-04-11 0 0.550 0.540 0.550 0.530 0.550 302,000 163,960 0.5429 0.403 0.396 0.403 0.388 0.403 412,328 0.3976 -3.51%
2012-04-10 0 0.570 0.550 0.570 0.510 0.600 1,269,000 714,570 0.5631 0.417 0.403 0.417 0.374 0.439 1,732,597 0.4124 -5.00%
2012-04-05 0 0.600 0.600 0.610 0.570 0.620 452,000 268,860 0.5948 0.439 0.439 0.447 0.417 0.454 617,127 0.4357 1.69%
2012-04-03 0 0.590 0.580 0.590 0.570 0.610 546,000 320,560 0.5871 0.432 0.425 0.432 0.417 0.447 745,467 0.4300 0.00%
2012-04-02 0 0.590 0.590 0.600 0.560 0.690 2,640,000 1,546,820 0.5859 0.432 0.432 0.439 0.410 0.505 3,604,457 0.4291 -9.23%
2012-03-30 0 0.650 0.650 0.680 0.640 0.690 958,000 634,880 0.6627 0.476 0.476 0.498 0.469 0.505 1,307,981 0.4854 1.56%
2012-03-29 0 0.640 0.640 0.660 0.640 0.700 920,000 601,040 0.6533 0.469 0.469 0.483 0.469 0.513 1,256,099 0.4785 -7.25%
2012-03-28 0 0.690 0.670 0.690 0.650 0.710 744,000 508,080 0.6829 0.505 0.491 0.505 0.476 0.520 1,015,801 0.5002 -2.82%
2012-03-27 0 0.710 0.700 0.710 0.650 0.750 4,102,000 2,925,500 0.7132 0.520 0.513 0.520 0.476 0.549 5,600,561 0.5224 14.52%
2012-03-26 0 0.620 0.620 0.630 0.620 0.640 269,000 170,260 0.6329 0.454 0.454 0.461 0.454 0.469 367,272 0.4636 -3.12%
2012-03-23 0 0.640 0.640 0.660 0.630 0.690 433,900 284,031 0.6546 0.469 0.469 0.483 0.461 0.505 592,414 0.4794 -7.25%
2012-03-22 0 0.690 0.670 0.690 0.650 0.690 233,000 157,540 0.6761 0.505 0.491 0.505 0.476 0.505 318,121 0.4952 0.00%
2012-03-21 0 0.690 0.690 0.710 0.680 0.700 630,000 432,400 0.6863 0.505 0.505 0.520 0.498 0.513 860,154 0.5027 0.00%
2012-03-20 0 0.690 0.690 0.700 0.680 0.700 556,250 381,315 0.6855 0.505 0.505 0.513 0.498 0.513 759,462 0.5021 -1.43%
2012-03-19 0 0.700 0.700 0.720 0.700 0.740 1,092,000 779,460 0.7138 0.513 0.513 0.527 0.513 0.542 1,490,934 0.5228 -2.78%
2012-03-16 0 0.720 0.720 0.730 0.710 0.730 694,000 497,900 0.7174 0.527 0.527 0.535 0.520 0.535 947,535 0.5255 -1.37%
2012-03-15 0 0.730 0.720 0.730 0.720 0.750 784,000 573,600 0.7316 0.535 0.527 0.535 0.527 0.549 1,070,414 0.5359 -1.35%
2012-03-14 0 0.740 0.740 0.750 0.740 0.770 1,080,000 814,280 0.7540 0.542 0.542 0.549 0.542 0.564 1,474,551 0.5522 -1.33%
2012-03-13 0 0.750 0.750 0.760 0.740 0.800 2,392,000 1,854,740 0.7754 0.549 0.549 0.557 0.542 0.586 3,265,856 0.5679 1.35%
2012-03-12 0 0.740 0.740 0.750 0.740 0.750 246,000 184,140 0.7485 0.542 0.542 0.549 0.542 0.549 335,870 0.5482 0.00%
2012-03-09 0 0.740 0.740 0.750 0.740 0.760 536,000 404,000 0.7537 0.542 0.542 0.549 0.542 0.557 731,814 0.5521 -1.33%
2012-03-08 0 0.750 0.740 0.760 0.720 0.760 802,000 598,540 0.7463 0.549 0.542 0.557 0.527 0.557 1,094,990 0.5466 1.35%
2012-03-07 0 0.740 0.740 0.750 0.730 0.750 524,000 388,540 0.7415 0.542 0.542 0.549 0.535 0.549 715,430 0.5431 -1.33%
2012-03-06 0 0.750 0.750 0.760 0.750 0.780 1,290,000 980,240 0.7599 0.549 0.549 0.557 0.549 0.571 1,761,269 0.5566 -5.06%
2012-03-05 0 0.790 0.780 0.790 0.770 0.810 964,000 763,080 0.7916 0.579 0.571 0.579 0.564 0.593 1,316,173 0.5798 0.00%
2012-03-02 0 0.790 0.780 0.790 0.780 0.830 2,462,000 1,976,180 0.8027 0.579 0.571 0.579 0.571 0.608 3,361,429 0.5879 -1.25%
2012-03-01 0 0.800 0.800 0.810 0.750 0.870 9,446,000 7,849,700 0.8310 0.586 0.586 0.593 0.549 0.637 12,896,856 0.6087 3.90%
2012-02-29 0 0.770 0.760 0.770 0.750 0.780 494,000 377,380 0.7639 0.564 0.557 0.564 0.549 0.571 674,470 0.5595 -1.28%
2012-02-28 0 0.780 0.750 0.780 0.750 0.790 920,000 703,900 0.7651 0.571 0.549 0.571 0.549 0.579 1,256,099 0.5604 1.30%
2012-02-27 0 0.770 0.770 0.780 0.760 0.800 1,066,000 825,140 0.7741 0.564 0.564 0.571 0.557 0.586 1,455,436 0.5669 -1.28%
2012-02-24 0 0.780 0.780 0.790 0.770 0.790 840,000 658,340 0.7837 0.571 0.571 0.579 0.564 0.579 1,146,873 0.5740 -1.27%
2012-02-23 0 0.790 0.780 0.790 0.780 0.810 1,220,000 967,680 0.7932 0.579 0.571 0.579 0.571 0.593 1,665,696 0.5809 -2.47%
2012-02-22 0 0.810 0.790 0.810 0.800 0.820 1,438,000 1,158,720 0.8058 0.593 0.579 0.593 0.586 0.601 1,963,337 0.5902 0.00%
2012-02-21 0 0.810 0.790 0.810 0.760 0.830 3,492,000 2,760,620 0.7906 0.593 0.579 0.593 0.557 0.608 4,767,713 0.5790 2.53%
2012-02-20 0 0.790 0.790 0.810 0.790 0.850 2,821,250 2,338,232 0.8288 0.579 0.579 0.593 0.579 0.623 3,851,922 0.6070 -2.47%
2012-02-17 0 0.810 0.810 0.820 0.780 0.820 2,914,000 2,348,060 0.8058 0.593 0.593 0.601 0.571 0.601 3,978,556 0.5902 3.85%
2012-02-16 0 0.780 0.780 0.790 0.780 0.800 1,000,000 790,680 0.7907 0.571 0.571 0.579 0.571 0.586 1,365,325 0.5791 0.00%
2012-02-15 0 0.780 0.780 0.790 0.770 0.800 2,168,156 1,695,300 0.7819 0.571 0.571 0.579 0.564 0.586 2,960,237 0.5727 1.30%
2012-02-14 0 0.770 0.770 0.780 0.750 0.810 1,216,000 948,420 0.7800 0.564 0.564 0.571 0.549 0.593 1,660,235 0.5713 -2.53%
2012-02-13 0 0.790 0.780 0.790 0.780 0.820 2,312,000 1,834,740 0.7936 0.579 0.571 0.579 0.571 0.601 3,156,630 0.5812 -3.66%
2012-02-10 0 0.820 0.820 0.830 0.810 0.850 2,190,000 1,818,820 0.8305 0.601 0.601 0.608 0.593 0.623 2,990,061 0.6083 -3.53%
2012-02-09 0 0.850 0.840 0.850 0.830 0.870 5,238,000 4,450,560 0.8497 0.623 0.615 0.623 0.608 0.637 7,151,570 0.6223 2.41%
2012-02-08 0 0.830 0.820 0.830 0.810 0.850 6,528,000 5,414,080 0.8294 0.608 0.601 0.608 0.593 0.623 8,912,839 0.6074 0.00%
2012-02-07 0 0.830 0.820 0.840 0.820 0.850 2,680,000 2,239,840 0.8358 0.608 0.601 0.615 0.601 0.623 3,659,070 0.6121 -1.19%
2012-02-06 0 0.840 0.850 0.860 0.830 0.900 11,498,000 9,937,480 0.8643 0.615 0.623 0.630 0.608 0.659 15,698,502 0.6330 0.00%
2012-02-03 0 0.840 0.840 0.850 0.830 0.880 5,004,000 4,236,560 0.8466 0.615 0.615 0.623 0.608 0.645 6,832,084 0.6201 1.20%
2012-02-02 0 0.830 0.830 0.840 0.820 0.850 3,695,000 3,092,900 0.8371 0.608 0.608 0.615 0.601 0.623 5,044,874 0.6131 -1.19%
2012-02-01 0 0.840 0.840 0.850 0.830 0.890 3,000,000 2,572,840 0.8576 0.615 0.615 0.623 0.608 0.652 4,095,974 0.6281 0.00%
2012-01-31 0 0.840 0.830 0.840 0.830 0.870 1,312,000 1,106,700 0.8435 0.615 0.608 0.615 0.608 0.637 1,791,306 0.6178 -2.33%
2012-01-30 0 0.860 0.850 0.870 0.820 0.900 4,584,000 3,955,280 0.8628 0.630 0.623 0.637 0.601 0.659 6,258,648 0.6320 1.18%
2012-01-27 0 0.850 0.840 0.850 0.810 0.880 5,519,125 4,687,833 0.8494 0.623 0.615 0.623 0.593 0.645 7,535,397 0.6221 6.25%
2012-01-26 0 0.800 0.780 0.820 0.760 0.810 1,646,000 1,301,160 0.7905 0.586 0.571 0.601 0.557 0.593 2,247,324 0.5790 2.56%
2012-01-20 0 0.780 0.780 0.790 0.760 0.780 746,000 577,880 0.7746 0.571 0.571 0.579 0.557 0.571 1,018,532 0.5674 1.30%
2012-01-19 0 0.770 0.760 0.790 0.760 0.830 2,702,000 2,151,700 0.7963 0.564 0.557 0.579 0.557 0.608 3,689,107 0.5833 -2.53%
2012-01-18 0 0.790 0.790 0.800 0.780 0.820 2,128,000 1,681,240 0.7901 0.579 0.579 0.586 0.571 0.601 2,905,411 0.5787 -1.25%
2012-01-17 0 0.800 0.800 0.810 0.770 0.830 6,004,000 4,819,660 0.8027 0.586 0.586 0.593 0.564 0.608 8,197,409 0.5879 3.90%
2012-01-16 0 0.770 0.760 0.770 0.750 0.850 4,198,000 3,294,900 0.7849 0.564 0.557 0.564 0.549 0.623 5,731,633 0.5749 -9.41%
2012-01-13 0 0.850 0.850 0.860 0.850 0.920 6,996,000 6,219,640 0.8890 0.623 0.623 0.630 0.623 0.674 9,551,811 0.6511 0.00%
2012-01-12 0 0.850 0.840 0.850 0.840 0.960 14,760,342 13,190,447 0.8936 0.623 0.615 0.623 0.615 0.703 20,152,658 0.6545 -5.56%
2012-01-11 0 0.900 0.890 0.900 0.600 0.950 56,528,000 48,629,000 0.8603 0.659 0.652 0.659 0.439 0.696 77,179,068 0.6301 50.00%
2012-01-10 0 0.600 0.600 0.620 0.570 0.620 1,302,000 786,260 0.6039 0.439 0.439 0.454 0.417 0.454 1,777,653 0.4423 -1.64%
2012-01-09 0 0.610 0.600 0.610 0.590 0.610 582,100 349,156 0.5998 0.447 0.439 0.447 0.432 0.447 794,755 0.4393 0.00%
2012-01-06 0 0.610 0.610 0.630 0.600 0.620 772,000 465,980 0.6036 0.447 0.447 0.461 0.439 0.454 1,054,031 0.4421 -3.17%
2012-01-05 0 0.630 0.620 0.640 0.620 0.670 1,095,500 708,000 0.6463 0.461 0.454 0.469 0.454 0.491 1,495,713 0.4734 -4.55%
2012-01-04 0 0.660 0.640 0.660 0.640 0.670 818,000 540,100 0.6603 0.483 0.469 0.483 0.469 0.491 1,116,836 0.4836 -1.49%
2012-01-03 0 0.670 0.670 0.690 0.660 0.700 962,000 647,540 0.6731 0.491 0.491 0.505 0.483 0.513 1,313,442 0.4930 1.52%
2011-12-30 0 0.660 0.650 0.660 0.640 0.670 474,000 309,440 0.6528 0.483 0.476 0.483 0.469 0.491 647,164 0.4781 3.13%
2011-12-29 0 0.640 0.630 0.640 0.630 0.660 852,163 544,397 0.6388 0.469 0.461 0.469 0.461 0.483 1,163,479 0.4679 -3.03%
2011-12-28 0 0.660 0.660 0.670 0.650 0.680 662,000 439,420 0.6638 0.483 0.483 0.491 0.476 0.498 903,845 0.4862 -1.49%
2011-12-23 0 0.670 0.670 0.680 0.660 0.690 568,000 383,140 0.6745 0.491 0.491 0.498 0.483 0.505 775,504 0.4941 0.00%
2011-12-22 0 0.670 0.670 0.680 0.640 0.710 2,065,000 1,399,640 0.6778 0.491 0.491 0.498 0.469 0.520 2,819,395 0.4964 0.00%
2011-12-21 0 0.670 0.670 0.680 0.660 0.730 1,472,000 1,008,940 0.6854 0.491 0.491 0.498 0.483 0.535 2,009,758 0.5020 -2.90%
2011-12-20 0 0.690 0.680 0.690 0.660 0.730 1,570,000 1,084,880 0.6910 0.505 0.498 0.505 0.483 0.535 2,143,560 0.5061 -1.43%
2011-12-19 0 0.700 0.700 0.710 0.690 0.720 1,670,000 1,180,220 0.7067 0.513 0.513 0.520 0.505 0.527 2,280,092 0.5176 -7.89%
2011-12-16 0 0.760 0.760 0.770 0.740 0.770 3,036,500 2,286,935 0.7531 0.557 0.557 0.564 0.542 0.564 4,145,808 0.5516 0.00%
2011-12-15 0 0.760 0.750 0.760 0.730 0.810 7,722,000 5,968,900 0.7730 0.557 0.549 0.557 0.535 0.593 10,543,036 0.5661 2.70%
2011-12-14 0 0.740 0.740 0.750 0.600 0.910 36,244,000 29,601,180 0.8167 0.542 0.542 0.549 0.439 0.667 49,484,824 0.5982 -26.00%
2011-12-13 1 - - - - - 0 0 - 0.732 - - - - 0 - 0.00%
2011-12-12 0 1.000 1.000 1.020 1.000 1.090 12,030,000 12,641,380 1.0508 0.732 0.732 0.747 0.732 0.798 16,424,855 0.7696 1.01%
2011-12-09 0 0.990 0.990 1.000 0.990 1.130 31,269,000 33,587,120 1.0741 0.725 0.725 0.732 0.725 0.828 42,692,334 0.7867 -4.81%
2011-12-08 0 1.040 1.030 1.040 0.890 1.070 35,516,125 35,695,907 1.0051 0.762 0.754 0.762 0.652 0.784 48,491,039 0.7361 14.29%
2011-12-07 0 0.910 0.900 0.910 0.880 0.930 3,582,000 3,269,120 0.9127 0.667 0.659 0.667 0.645 0.681 4,890,593 0.6685 4.60%
2011-12-06 0 0.870 0.870 0.880 0.860 0.940 3,282,000 2,899,760 0.8835 0.637 0.637 0.645 0.630 0.688 4,480,995 0.6471 -6.45%
2011-12-05 0 0.930 0.920 0.930 0.920 0.980 3,120,000 2,927,880 0.9384 0.681 0.674 0.681 0.674 0.718 4,259,813 0.6873 -1.06%
2011-12-02 0 0.940 0.930 0.940 0.910 1.010 10,108,000 9,851,840 0.9747 0.688 0.681 0.688 0.667 0.740 13,800,701 0.7139 3.30%
2011-12-01 0 0.910 0.910 0.920 0.910 0.960 4,236,000 3,959,560 0.9347 0.667 0.667 0.674 0.667 0.703 5,783,515 0.6846 0.00%
2011-11-30 0 0.910 0.900 0.910 0.900 0.980 6,542,000 6,155,440 0.9409 0.667 0.659 0.667 0.659 0.718 8,931,953 0.6891 -2.15%
2011-11-29 0 0.930 0.920 0.930 0.850 0.950 7,906,000 7,183,260 0.9086 0.681 0.674 0.681 0.623 0.696 10,794,256 0.6655 6.90%
2011-11-28 0 0.870 0.860 0.870 0.840 0.890 4,516,000 3,890,860 0.8616 0.637 0.630 0.637 0.615 0.652 6,165,806 0.6310 6.10%
2011-11-25 0 0.820 0.820 0.850 0.820 0.930 9,767,500 8,356,780 0.8556 0.601 0.601 0.623 0.601 0.681 13,335,808 0.6266 -10.87%
2011-11-24 0 0.920 0.920 0.930 0.770 1.010 25,436,000 24,300,020 0.9553 0.674 0.674 0.681 0.564 0.740 34,728,396 0.6997 13.58%
2011-11-23 0 0.810 0.800 0.810 0.800 0.940 7,616,000 6,556,960 0.8609 0.593 0.586 0.593 0.586 0.688 10,398,312 0.6306 -15.62%
2011-11-22 0 0.960 0.950 0.960 0.950 1.050 6,954,000 6,837,260 0.9832 0.703 0.696 0.703 0.696 0.769 9,494,467 0.7201 -7.69%
2011-11-21 0 1.040 1.030 1.050 1.000 1.100 9,096,000 9,530,460 1.0478 0.762 0.754 0.769 0.732 0.806 12,418,992 0.7674 -0.95%
2011-11-18 0 1.050 1.040 1.050 0.980 1.160 21,010,000 22,330,700 1.0629 0.769 0.762 0.769 0.718 0.850 28,685,470 0.7785 0.00%
2011-11-17 0 1.050 1.040 1.050 1.030 1.320 26,096,600 31,302,602 1.1995 0.769 0.762 0.769 0.754 0.967 35,630,330 0.8785 -11.76%
2011-11-16 0 1.190 1.180 1.190 1.110 1.400 108,884,020 139,132,544 1.2778 0.872 0.864 0.872 0.813 1.025 148,662,030 0.9359 2.59%
2011-11-15 0 1.160 1.160 1.170 0.580 1.180 100,536,000 103,942,440 1.0339 0.850 0.850 0.857 0.425 0.864 137,264,273 0.7572 93.33%
2011-11-14 0 0.600 0.600 0.610 0.590 0.610 514,000 308,920 0.6010 0.439 0.439 0.447 0.432 0.447 701,777 0.4402 3.45%
2011-11-11 0 0.580 0.580 0.610 0.580 0.610 746,000 446,380 0.5984 0.425 0.425 0.447 0.425 0.447 1,018,532 0.4383 -1.69%
2011-11-10 0 0.590 0.590 0.600 0.590 0.610 1,284,000 771,180 0.6006 0.432 0.432 0.439 0.432 0.447 1,753,077 0.4399 -7.81%
2011-11-09 0 0.640 0.640 0.650 0.630 0.680 2,550,000 1,668,960 0.6545 0.469 0.469 0.476 0.461 0.498 3,481,578 0.4794 -3.03%
2011-11-08 0 0.660 0.650 0.670 0.650 0.720 5,126,000 3,474,520 0.6778 0.483 0.476 0.491 0.476 0.527 6,998,654 0.4965 3.13%
2011-11-07 0 0.640 0.630 0.650 0.640 0.680 1,326,000 867,900 0.6545 0.469 0.461 0.476 0.469 0.498 1,810,420 0.4794 -3.03%
2011-11-04 0 0.660 0.650 0.660 0.640 0.700 3,850,000 2,599,840 0.6753 0.483 0.476 0.483 0.469 0.513 5,256,500 0.4946 4.76%
2011-11-03 0 0.630 0.630 0.640 0.620 0.690 5,298,000 3,473,980 0.6557 0.461 0.461 0.469 0.454 0.505 7,233,490 0.4803 1.61%
2011-11-02 0 0.620 0.620 0.630 0.580 0.640 3,544,000 2,176,300 0.6141 0.454 0.454 0.461 0.425 0.469 4,838,710 0.4498 5.08%
2011-11-01 0 0.590 0.590 0.600 0.580 0.610 796,000 475,120 0.5969 0.432 0.432 0.439 0.425 0.447 1,086,798 0.4372 -3.28%
2011-10-31 0 0.610 0.600 0.610 0.600 0.620 1,036,000 629,380 0.6075 0.447 0.439 0.447 0.439 0.454 1,414,476 0.4450 5.17%
2011-10-28 0 0.580 0.580 0.590 0.570 0.650 2,512,002 1,510,021 0.6011 0.425 0.425 0.432 0.417 0.476 3,429,698 0.4403 -4.92%
2011-10-27 0 0.610 0.610 0.620 0.580 0.660 3,836,087 2,410,352 0.6283 0.447 0.447 0.454 0.425 0.483 5,237,504 0.4602 5.17%
2011-10-26 0 0.580 0.570 0.580 0.560 0.590 794,000 455,620 0.5738 0.425 0.417 0.425 0.410 0.432 1,084,068 0.4203 -1.69%
2011-10-25 0 0.590 0.580 0.590 0.570 0.600 540,000 313,680 0.5809 0.432 0.425 0.432 0.417 0.439 737,275 0.4255 1.72%
2011-10-24 0 0.580 0.570 0.580 0.540 0.590 929,250 530,002 0.5704 0.425 0.417 0.425 0.396 0.432 1,268,728 0.4177 7.41%
2011-10-21 0 0.540 0.530 0.560 0.540 0.560 300,000 163,800 0.5460 0.396 0.388 0.410 0.396 0.410 409,597 0.3999 1.89%
2011-10-20 0 0.530 0.530 0.540 0.530 0.570 664,000 357,660 0.5386 0.388 0.388 0.396 0.388 0.417 906,576 0.3945 -7.02%
2011-10-19 0 0.570 0.570 0.580 0.570 0.600 858,000 499,620 0.5823 0.417 0.417 0.425 0.417 0.439 1,171,448 0.4265 3.64%
2011-10-18 0 0.550 0.550 0.560 0.550 0.600 1,330,400 746,296 0.5610 0.403 0.403 0.410 0.403 0.439 1,816,428 0.4109 -12.70%
2011-10-17 0 0.630 0.630 0.640 0.610 0.660 2,030,000 1,302,300 0.6415 0.461 0.461 0.469 0.447 0.483 2,771,609 0.4699 1.61%
2011-10-14 0 0.620 0.610 0.630 0.610 0.710 6,166,000 4,109,720 0.6665 0.454 0.447 0.461 0.447 0.520 8,418,591 0.4882 -4.62%
2011-10-13 0 0.650 0.650 0.670 0.470 0.670 13,694,500 8,329,910 0.6083 0.476 0.476 0.491 0.344 0.491 18,697,438 0.4455 38.30%
2011-10-12 0 0.470 0.465 0.470 0.465 0.480 598,000 282,010 0.4716 0.344 0.341 0.344 0.341 0.352 816,464 0.3454 -2.08%
2011-10-11 0 0.480 0.480 0.485 0.470 0.500 1,324,000 627,350 0.4738 0.352 0.352 0.355 0.344 0.366 1,807,690 0.3470 2.13%
2011-10-10 0 0.470 0.450 0.475 0.445 0.470 910,000 417,550 0.4588 0.344 0.330 0.348 0.326 0.344 1,242,445 0.3361 0.00%
2011-10-07 0 0.470 0.460 0.470 0.440 0.480 2,058,000 958,670 0.4658 0.344 0.337 0.344 0.322 0.352 2,809,838 0.3412 9.30%
2011-10-06 0 0.430 0.425 0.430 0.410 0.450 844,000 360,910 0.4276 0.315 0.311 0.315 0.300 0.330 1,152,334 0.3132 6.17%
2011-10-04 0 0.405 0.405 0.410 0.390 0.455 2,296,000 969,980 0.4225 0.297 0.297 0.300 0.286 0.333 3,134,785 0.3094 -2.41%
2011-10-03 0 0.415 0.405 0.420 0.405 0.510 6,062,000 2,735,300 0.4512 0.304 0.297 0.308 0.297 0.374 8,276,598 0.3305 -20.19%
2011-09-30 0 0.520 0.520 0.530 0.520 0.640 1,939,000 1,060,660 0.5470 0.381 0.381 0.388 0.381 0.469 2,647,364 0.4006 -13.33%
2011-09-28 0 0.600 0.600 0.610 0.500 0.660 7,580,000 4,594,900 0.6062 0.439 0.439 0.447 0.366 0.483 10,349,160 0.4440 1.69%
2011-09-27 0 0.590 0.580 0.590 0.460 0.670 22,608,001 12,803,890 0.5663 0.432 0.425 0.432 0.337 0.491 30,867,260 0.4148 -33.71%
2011-09-26 1 - - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2011-09-23 1 - - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2011-09-22 1 - - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2011-09-21 1 - - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2011-09-20 1 - - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2011-09-19 1 - - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2011-09-16 1 - - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2011-09-15 1 - - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2011-09-14 1 - - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2011-09-12 1 - - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2011-09-09 1 - - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2011-09-08 1 - - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2011-09-07 1 - - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2011-09-06 1 - - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2011-09-05 1 - - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2011-09-02 1 - - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2011-09-01 1 - - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2011-08-31 1 - - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2011-08-30 1 - - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2011-08-29 1 - - - - - 0 0 - 0.652 - - - - 0 - 0.00%
2011-08-26 0 0.890 0.860 0.890 0.850 0.890 400,000 347,420 0.8686 0.652 0.630 0.652 0.623 0.652 546,130 0.6361 0.00%
2011-08-25 0 0.890 0.890 0.900 0.880 0.910 412,000 370,120 0.8983 0.652 0.652 0.659 0.645 0.667 562,514 0.6580 1.14%
2011-08-24 0 0.880 0.880 0.890 0.870 0.900 1,076,000 939,100 0.8728 0.645 0.645 0.652 0.637 0.659 1,469,089 0.6392 -2.22%
2011-08-23 0 0.900 0.880 0.900 0.860 0.910 518,000 458,580 0.8853 0.659 0.645 0.659 0.630 0.667 707,238 0.6484 0.00%
2011-08-22 0 0.900 0.880 0.910 0.850 0.950 2,750,000 2,416,080 0.8786 0.659 0.645 0.667 0.623 0.696 3,754,643 0.6435 -3.23%
2011-08-19 0 0.930 0.930 0.940 0.910 0.950 1,866,000 1,731,940 0.9282 0.681 0.681 0.688 0.667 0.696 2,547,696 0.6798 -4.12%
2011-08-18 0 0.970 0.970 0.980 0.970 1.000 853,000 833,460 0.9771 0.710 0.710 0.718 0.710 0.732 1,164,622 0.7156 -3.00%
2011-08-17 0 1.000 0.990 1.000 0.990 1.000 1,402,000 1,395,160 0.9951 0.732 0.725 0.732 0.725 0.732 1,914,185 0.7289 -1.96%
2011-08-16 0 1.020 1.000 1.020 1.000 1.050 2,100,000 2,131,220 1.0149 0.747 0.732 0.747 0.732 0.769 2,867,182 0.7433 0.00%
2011-08-15 0 1.020 1.020 1.030 1.000 1.060 1,258,000 1,296,120 1.0303 0.747 0.747 0.754 0.732 0.776 1,717,578 0.7546 -0.97%
2011-08-12 0 1.030 1.030 1.040 1.020 1.080 4,282,000 4,464,680 1.0427 0.754 0.754 0.762 0.747 0.791 5,846,320 0.7637 3.00%
2011-08-11 0 1.000 0.990 1.000 0.950 1.010 1,930,000 1,913,700 0.9916 0.732 0.725 0.732 0.696 0.740 2,635,076 0.7262 -1.96%
2011-08-10 0 1.020 1.020 1.030 1.010 1.090 3,196,050 3,330,353 1.0420 0.747 0.747 0.754 0.740 0.798 4,363,646 0.7632 7.37%
2011-08-09 0 0.950 0.950 0.960 0.920 1.030 5,490,000 5,275,760 0.9610 0.696 0.696 0.703 0.674 0.754 7,495,632 0.7038 -11.21%
2011-08-08 0 1.070 1.060 1.070 0.960 1.100 2,668,000 2,734,940 1.0251 0.784 0.776 0.784 0.703 0.806 3,642,686 0.7508 -4.46%
2011-08-05 0 1.120 1.110 1.120 1.090 1.170 5,798,000 6,414,720 1.1064 0.820 0.813 0.820 0.798 0.857 7,916,152 0.8103 -5.88%
2011-08-04 0 1.190 1.170 1.200 1.150 1.250 3,018,000 3,575,880 1.1849 0.872 0.857 0.879 0.842 0.916 4,120,550 0.8678 -2.46%
2011-08-03 0 1.220 1.210 1.220 1.160 1.220 2,134,000 2,524,400 1.1829 0.894 0.886 0.894 0.850 0.894 2,913,603 0.8664 -0.81%
2011-08-02 0 1.230 1.230 1.240 1.210 1.250 2,246,000 2,747,520 1.2233 0.901 0.901 0.908 0.886 0.916 3,066,519 0.8960 -3.15%
2011-08-01 0 1.270 1.260 1.280 1.220 1.330 3,444,000 4,351,040 1.2634 0.930 0.923 0.938 0.894 0.974 4,702,178 0.9253 -0.78%
2011-07-29 0 1.280 1.270 1.290 1.260 1.360 5,949,835 7,662,007 1.2878 0.938 0.930 0.945 0.923 0.996 8,123,456 0.9432 -5.19%
2011-07-28 0 1.350 1.350 1.360 1.310 1.400 8,276,700 11,262,105 1.3607 0.989 0.989 0.996 0.959 1.025 11,300,382 0.9966 0.75%
2011-07-27 0 1.340 1.340 1.350 1.260 1.370 14,578,000 19,374,940 1.3291 0.981 0.981 0.989 0.923 1.003 19,903,702 0.9734 8.06%
2011-07-26 0 1.240 1.230 1.240 1.190 1.270 11,358,000 14,152,000 1.2460 0.908 0.901 0.908 0.872 0.930 15,507,357 0.9126 6.90%
2011-07-25 0 1.160 1.150 1.160 1.120 1.200 2,913,000 3,371,120 1.1573 0.850 0.842 0.850 0.820 0.879 3,977,191 0.8476 2.65%
2011-07-22 0 1.130 1.130 1.140 1.090 1.160 4,466,000 5,017,000 1.1234 0.828 0.828 0.835 0.798 0.850 6,097,540 0.8228 4.63%
2011-07-21 0 1.080 1.070 1.080 1.050 1.090 1,132,000 1,210,140 1.0690 0.791 0.784 0.791 0.769 0.798 1,545,547 0.7830 1.89%
2011-07-20 0 1.060 1.060 1.070 1.060 1.120 2,932,100 3,204,965 1.0931 0.776 0.776 0.784 0.776 0.820 4,003,268 0.8006 0.00%
2011-07-19 0 1.060 1.060 1.070 1.040 1.100 4,148,000 4,402,660 1.0614 0.776 0.776 0.784 0.762 0.806 5,663,366 0.7774 -3.64%
2011-07-18 0 1.100 1.100 1.110 1.100 1.130 1,910,000 2,127,020 1.1136 0.806 0.806 0.813 0.806 0.828 2,607,770 0.8156 0.00%
2011-07-15 0 1.100 1.100 1.110 1.100 1.140 3,030,000 3,382,300 1.1163 0.806 0.806 0.813 0.806 0.835 4,136,933 0.8176 -4.35%
2011-07-14 0 1.150 1.150 1.160 1.130 1.210 3,004,000 3,464,420 1.1533 0.842 0.842 0.850 0.828 0.886 4,101,435 0.8447 -4.96%
2011-07-13 0 1.210 1.190 1.200 1.170 1.210 2,720,000 3,212,120 1.1809 0.886 0.872 0.879 0.857 0.886 3,713,683 0.8649 4.31%
2011-07-12 0 1.160 1.150 1.160 1.150 1.230 8,541,000 10,259,730 1.2012 0.850 0.842 0.850 0.842 0.901 11,661,237 0.8798 -6.45%
2011-07-11 0 1.240 1.240 1.260 1.210 1.290 6,074,000 7,711,600 1.2696 0.908 0.908 0.923 0.886 0.945 8,292,982 0.9299 -0.80%
2011-07-08 0 1.250 1.240 1.250 1.230 1.300 5,052,000 6,383,480 1.2636 0.916 0.908 0.916 0.901 0.952 6,897,620 0.9255 -2.34%
2011-07-07 0 1.280 1.270 1.280 1.240 1.350 12,592,000 16,161,640 1.2835 0.938 0.930 0.938 0.908 0.989 17,192,167 0.9401 -3.76%
2011-07-06 0 1.330 1.320 1.340 1.300 1.450 35,786,000 49,645,860 1.3873 0.974 0.967 0.981 0.952 1.062 48,859,506 1.0161 -0.75%
2011-07-05 0 1.340 1.330 1.340 1.280 1.430 59,722,000 80,390,360 1.3461 0.981 0.974 0.981 0.938 1.047 81,539,915 0.9859 18.58%
2011-07-04 0 1.130 1.120 1.140 1.100 1.150 13,068,000 14,803,620 1.1328 0.828 0.820 0.835 0.806 0.842 17,842,062 0.8297 5.61%
2011-06-30 0 1.070 1.070 1.080 1.040 1.140 16,145,100 17,621,366 1.0914 0.784 0.784 0.791 0.762 0.835 22,043,302 0.7994 1.90%
2011-06-29 0 1.050 1.050 1.060 1.040 1.110 10,226,000 11,002,400 1.0759 0.769 0.769 0.776 0.762 0.813 13,961,809 0.7880 0.96%
2011-06-28 0 1.040 1.030 1.050 1.020 1.130 9,670,000 10,195,960 1.0544 0.762 0.754 0.769 0.747 0.828 13,202,689 0.7723 -4.59%
2011-06-27 0 1.090 1.080 1.100 1.080 1.200 13,078,000 14,820,400 1.1332 0.798 0.791 0.806 0.791 0.879 17,855,715 0.8300 -6.84%
2011-06-24 0 1.170 1.170 1.180 1.150 1.260 22,824,000 27,440,940 1.2023 0.857 0.857 0.864 0.842 0.923 31,162,168 0.8806 -0.85%
2011-06-23 0 1.180 1.170 1.180 1.040 1.210 56,548,000 64,999,820 1.1495 0.864 0.857 0.864 0.762 0.886 77,206,375 0.8419 15.69%
2011-06-22 0 1.020 1.010 1.020 0.960 1.100 37,472,000 39,240,660 1.0472 0.747 0.740 0.747 0.703 0.806 51,161,443 0.7670 0.00%
2011-06-21 0 1.020 1.010 1.020 0.840 1.050 46,420,000 44,396,220 0.9564 0.747 0.740 0.747 0.615 0.769 63,378,367 0.7005 15.91%
2011-06-20 0 0.880 0.870 0.880 0.720 1.050 40,460,000 35,389,440 0.8747 0.645 0.637 0.645 0.527 0.769 55,241,033 0.6406 -12.00%
2011-06-17 0 1.000 0.980 1.000 0.980 1.220 26,908,000 28,438,040 1.0569 0.732 0.718 0.732 0.718 0.894 36,738,154 0.7741 -14.53%
2011-06-16 0 1.170 1.170 1.180 1.140 1.330 22,634,700 27,568,860 1.2180 0.857 0.857 0.864 0.835 0.974 30,903,712 0.8921 -3.31%
2011-06-15 0 1.210 1.210 1.230 1.190 1.430 24,492,800 31,025,280 1.2667 0.886 0.886 0.901 0.872 1.047 33,440,622 0.9278 -12.95%
2011-06-14 0 1.390 1.380 1.390 1.370 1.510 17,782,000 25,753,060 1.4483 1.018 1.011 1.018 1.003 1.106 24,278,202 1.0607 0.00%
2011-06-13 0 1.390 1.370 1.380 1.200 1.540 42,532,000 59,077,280 1.3890 1.018 1.003 1.011 0.879 1.128 58,069,985 1.0173 -11.46%
2011-06-10 0 1.570 1.560 1.570 1.500 1.950 95,574,000 165,465,210 1.7313 1.150 1.143 1.150 1.099 1.428 130,489,532 1.2680 6.80%
2011-06-09 0 1.470 1.460 1.470 1.110 1.500 108,557,135 149,160,120 1.3740 1.077 1.069 1.077 0.813 1.099 148,215,725 1.0064 42.72%
2011-06-08 0 1.030 1.020 1.030 0.500 1.700 65,066,000 73,090,220 1.1233 0.754 0.747 0.754 0.366 1.245 88,836,210 0.8228 -63.21%
2011-06-07 1 - - - - - 0 0 - 2.051 - - - - 0 - 0.00%
2011-06-03 1 - - - - - 0 0 - 2.051 - - - - 0 - 0.00%
2011-06-02 0 2.800 2.750 2.800 2.750 2.800 360,000 996,600 2.7683 2.051 2.014 2.051 2.014 2.051 491,517 2.0276 -3.11%
2011-06-01 0 2.890 2.790 2.890 2.800 2.890 88,000 247,320 2.8105 2.117 2.043 2.117 2.051 2.117 120,149 2.0585 -1.03%
2011-05-31 0 2.920 2.810 2.920 2.810 2.930 16,500 47,755 2.8942 2.139 2.058 2.139 2.058 2.146 22,528 2.1198 -0.68%
2011-05-30 0 2.940 2.800 2.940 2.790 2.940 68,000 190,440 2.8006 2.153 2.051 2.153 2.043 2.153 92,842 2.0512 1.38%
2011-05-27 0 2.900 2.790 2.900 2.790 2.900 144,000 406,300 2.8215 2.124 2.043 2.124 2.043 2.124 196,607 2.0666 1.05%
2011-05-26 0 2.870 2.770 2.870 2.770 2.870 16,000 44,720 2.7950 2.102 2.029 2.102 2.029 2.102 21,845 2.0471 -0.35%
2011-05-25 0 2.880 2.790 2.890 2.790 2.880 22,100 61,836 2.7980 2.109 2.043 2.117 2.043 2.109 30,174 2.0493 -1.37%
2011-05-24 0 2.920 2.830 2.920 2.820 2.930 246,000 704,180 2.8625 2.139 2.073 2.139 2.065 2.146 335,870 2.0966 4.66%
2011-05-23 0 2.790 2.790 2.830 2.790 2.840 339,300 956,355 2.8186 2.043 2.043 2.073 2.043 2.080 463,255 2.0644 -2.79%
2011-05-20 0 2.870 2.830 2.910 2.860 2.910 184,000 530,260 2.8818 2.102 2.073 2.131 2.095 2.131 251,220 2.1107 -1.37%
2011-05-19 0 2.910 2.870 2.920 2.820 2.940 290,000 832,580 2.8710 2.131 2.102 2.139 2.065 2.153 395,944 2.1028 2.83%
2011-05-18 0 2.830 2.830 2.870 2.820 2.890 124,000 350,880 2.8297 2.073 2.073 2.102 2.065 2.117 169,300 2.0725 -0.35%
2011-05-17 0 2.840 2.830 2.840 2.820 2.860 432,000 1,224,020 2.8334 2.080 2.073 2.080 2.065 2.095 589,820 2.0752 -1.39%
2011-05-16 0 2.880 2.870 2.880 2.880 2.920 94,200 273,760 2.9062 2.109 2.102 2.109 2.109 2.139 128,614 2.1285 -3.68%
2011-05-13 0 2.990 2.950 3.040 2.970 3.100 1,102,875 3,366,543 3.0525 2.190 2.161 2.227 2.175 2.271 1,505,782 2.2357 0.00%
2011-05-12 0 2.990 2.970 2.990 2.900 2.990 3,424,000 10,102,100 2.9504 2.190 2.175 2.190 2.124 2.190 4,674,871 2.1609 2.05%
2011-05-11 0 2.930 2.930 2.980 2.920 2.920 50,000 146,000 2.9200 2.146 2.146 2.183 2.139 2.139 68,266 2.1387 1.03%
2011-05-09 0 2.900 2.900 2.960 2.880 2.970 230,000 670,240 2.9141 2.124 2.124 2.168 2.109 2.175 314,025 2.1344 1.75%
2011-05-06 0 2.850 2.840 2.890 2.830 2.850 54,000 153,420 2.8411 2.087 2.080 2.117 2.073 2.087 73,728 2.0809 0.00%
2011-05-05 0 2.850 2.850 2.900 2.850 2.900 64,000 184,800 2.8875 2.087 2.087 2.124 2.087 2.124 87,381 2.1149 0.00%
2011-05-04 0 2.850 2.850 2.900 2.850 2.900 324,000 932,580 2.8783 2.087 2.087 2.124 2.087 2.124 442,365 2.1082 -2.06%
2011-05-03 0 2.910 2.910 2.930 2.890 3.000 242,000 706,140 2.9179 2.131 2.131 2.146 2.117 2.197 330,409 2.1372 -2.35%
2011-04-29 0 2.980 2.910 3.000 2.910 3.000 432,375 1,278,380 2.9566 2.183 2.131 2.197 2.131 2.197 590,332 2.1655 1.36%
2011-04-28 0 2.940 2.900 2.940 2.870 2.980 272,000 797,380 2.9315 2.153 2.124 2.153 2.102 2.183 371,368 2.1471 -0.68%
2011-04-27 0 2.960 2.960 3.000 2.960 3.000 90,000 269,080 2.9898 2.168 2.168 2.197 2.168 2.197 122,879 2.1898 -1.33%
2011-04-26 0 3.000 2.980 3.020 2.980 3.000 174,000 520,920 2.9938 2.197 2.183 2.212 2.183 2.197 237,566 2.1927 0.00%
2011-04-21 0 3.000 2.980 3.000 2.960 3.060 456,000 1,370,440 3.0054 2.197 2.183 2.197 2.168 2.241 622,588 2.2012 -1.32%
2011-04-20 0 3.040 3.040 3.050 3.020 3.080 152,000 462,300 3.0414 2.227 2.227 2.234 2.212 2.256 207,529 2.2276 0.33%
2011-04-19 0 3.030 3.020 3.030 3.000 3.120 327,000 991,910 3.0334 2.219 2.212 2.219 2.197 2.285 446,461 2.2217 -2.26%
2011-04-18 0 3.100 3.070 3.100 3.070 3.130 682,000 2,123,760 3.1140 2.271 2.249 2.271 2.249 2.292 931,151 2.2808 -0.96%
2011-04-15 0 3.130 3.120 3.130 3.090 3.150 1,546,000 4,837,180 3.1288 2.292 2.285 2.292 2.263 2.307 2,110,792 2.2916 1.29%
2011-04-14 0 3.090 3.080 3.090 3.030 3.160 966,500 2,964,030 3.0668 2.263 2.256 2.263 2.219 2.314 1,319,586 2.2462 -2.22%
2011-04-13 0 3.160 3.130 3.160 3.100 3.180 734,000 2,313,820 3.1523 2.314 2.292 2.314 2.271 2.329 1,002,148 2.3089 0.64%
2011-04-12 0 3.140 3.130 3.140 3.100 3.150 611,000 1,913,510 3.1318 2.300 2.292 2.300 2.271 2.307 834,213 2.2938 0.96%
2011-04-11 0 3.110 3.110 3.140 3.000 3.150 1,208,440 3,763,380 3.1142 2.278 2.278 2.300 2.197 2.307 1,649,913 2.2810 1.63%
2011-04-08 0 3.060 3.020 3.060 3.010 3.080 1,036,500 3,170,675 3.0590 2.241 2.212 2.241 2.205 2.256 1,415,159 2.2405 0.66%
2011-04-07 0 3.040 2.930 3.050 2.850 3.050 1,052,000 3,162,700 3.0064 2.227 2.146 2.234 2.087 2.234 1,436,321 2.2019 2.36%
2011-04-06 0 2.970 2.940 2.980 2.880 2.980 968,000 2,832,440 2.9261 2.175 2.153 2.183 2.109 2.183 1,321,634 2.1431 4.95%
2011-04-04 0 2.830 2.820 2.880 2.780 2.880 792,000 2,251,060 2.8422 2.073 2.065 2.109 2.036 2.109 1,081,337 2.0817 2.17%
2011-04-01 0 2.770 2.750 2.770 2.670 2.790 682,000 1,871,660 2.7444 2.029 2.014 2.029 1.956 2.043 931,151 2.0100 3.75%
2011-03-31 0 2.670 2.660 2.700 2.650 2.750 259,500 694,760 2.6773 1.956 1.948 1.978 1.941 2.014 354,302 1.9609 -0.74%
2011-03-30 0 2.690 2.700 2.720 2.600 2.720 1,518,000 4,077,000 2.6858 1.970 1.978 1.992 1.904 1.992 2,072,563 1.9671 1.51%
2011-03-29 0 2.650 2.610 2.650 2.610 2.660 128,000 336,180 2.6264 1.941 1.912 1.941 1.912 1.948 174,762 1.9236 -1.49%
2011-03-28 0 2.690 2.650 2.690 2.600 2.700 226,250 601,425 2.6582 1.970 1.941 1.970 1.904 1.978 308,905 1.9470 0.75%
2011-03-25 0 2.670 2.630 2.670 2.630 2.670 169,200 450,520 2.6626 1.956 1.926 1.956 1.926 1.956 231,013 1.9502 -0.74%
2011-03-24 0 2.690 2.680 2.720 2.690 2.720 107,000 289,190 2.7027 1.970 1.963 1.992 1.970 1.992 146,090 1.9795 -0.37%
2011-03-23 0 2.700 2.700 2.720 2.690 2.720 190,000 513,460 2.7024 1.978 1.978 1.992 1.970 1.992 259,412 1.9793 -0.37%
2011-03-22 0 2.710 2.680 2.710 2.680 2.720 298,000 804,120 2.6984 1.985 1.963 1.985 1.963 1.992 406,867 1.9764 0.00%
2011-03-21 0 2.710 2.700 2.710 2.690 2.800 338,000 920,240 2.7226 1.985 1.978 1.985 1.970 2.051 461,480 1.9941 1.50%
2011-03-18 0 2.670 2.600 2.700 2.640 2.700 346,375 922,323 2.6628 1.956 1.904 1.978 1.934 1.978 472,914 1.9503 0.75%
2011-03-17 0 2.650 2.640 2.650 2.650 2.700 424,000 1,133,240 2.6727 1.941 1.934 1.941 1.941 1.978 578,898 1.9576 -1.85%
2011-03-16 0 2.700 2.700 2.750 2.600 2.740 224,000 600,700 2.6817 1.978 1.978 2.014 1.904 2.007 305,833 1.9641 2.66%
2011-03-15 0 2.630 2.620 2.670 2.610 2.740 530,000 1,407,520 2.6557 1.926 1.919 1.956 1.912 2.007 723,622 1.9451 -4.01%
2011-03-14 0 2.740 2.740 2.780 2.730 2.800 658,000 1,820,480 2.7667 2.007 2.007 2.036 2.000 2.051 898,384 2.0264 1.86%
2011-03-11 0 2.690 2.670 2.690 2.640 2.750 370,000 989,100 2.6732 1.970 1.956 1.970 1.934 2.014 505,170 1.9580 -1.82%
2011-03-10 0 2.740 2.690 2.740 2.690 2.740 502,000 1,358,600 2.7064 2.007 1.970 2.007 1.970 2.007 685,393 1.9822 0.74%
2011-03-09 0 2.720 2.720 2.750 2.710 2.750 598,000 1,634,000 2.7324 1.992 1.992 2.014 1.985 2.014 816,464 2.0013 -2.51%
2011-03-08 0 2.790 2.750 2.790 2.740 2.830 638,000 1,760,820 2.7599 2.043 2.014 2.043 2.007 2.073 871,077 2.0214 -0.36%
2011-03-07 0 2.800 2.770 2.800 2.740 2.860 1,172,000 3,295,100 2.8115 2.051 2.029 2.051 2.007 2.095 1,600,160 2.0592 1.08%
2011-03-04 0 2.770 2.700 2.770 2.700 2.900 1,796,000 4,936,460 2.7486 2.029 1.978 2.029 1.978 2.124 2,452,123 2.0131 -1.77%
2011-03-03 0 2.820 2.760 2.820 2.700 2.900 638,000 1,772,700 2.7785 2.065 2.021 2.065 1.978 2.124 871,077 2.0351 0.00%
2011-03-02 0 2.820 2.770 2.820 2.780 2.920 374,000 1,065,800 2.8497 2.065 2.029 2.065 2.036 2.139 510,631 2.0872 -1.74%
2011-03-01 0 2.870 2.800 2.850 2.840 2.890 93,000 264,880 2.8482 2.102 2.051 2.087 2.080 2.117 126,975 2.0861 -0.69%
2011-02-28 0 2.890 2.800 2.890 2.880 2.890 12,000 34,660 2.8883 2.117 2.051 2.117 2.109 2.117 16,384 2.1155 0.00%
2011-02-25 0 2.890 2.810 2.900 2.780 2.890 260,000 727,780 2.7992 2.117 2.058 2.124 2.036 2.117 354,984 2.0502 4.71%
2011-02-24 0 2.760 2.700 2.760 2.700 2.850 486,000 1,343,100 2.7636 2.021 1.978 2.021 1.978 2.087 663,548 2.0241 -3.16%
2011-02-23 0 2.850 2.850 2.890 2.850 2.900 230,000 658,820 2.8644 2.087 2.087 2.117 2.087 2.124 314,025 2.0980 -1.72%
2011-02-22 0 2.900 2.860 2.900 2.900 2.960 562,000 1,641,980 2.9217 2.124 2.095 2.124 2.124 2.168 767,312 2.1399 -2.03%
2011-02-21 0 2.960 2.950 2.970 2.950 3.040 455,580 1,353,974 2.9720 2.168 2.161 2.175 2.161 2.227 622,015 2.1768 -1.00%
2011-02-18 0 2.990 2.980 3.010 2.980 3.020 278,750 836,445 3.0007 2.190 2.183 2.205 2.183 2.212 380,584 2.1978 -0.99%
2011-02-17 0 3.020 3.010 3.040 2.980 3.020 374,400 1,121,164 2.9946 2.212 2.205 2.227 2.183 2.212 511,178 2.1933 1.34%
2011-02-16 0 2.980 2.970 2.990 2.980 3.030 149,000 447,860 3.0058 2.183 2.175 2.190 2.183 2.219 203,433 2.2015 -0.67%
2011-02-15 0 3.000 3.000 3.030 3.000 3.060 400,000 1,217,540 3.0439 2.197 2.197 2.219 2.197 2.241 546,130 2.2294 -1.64%
2011-02-14 0 3.050 3.030 3.050 2.980 3.100 1,100,375 3,370,749 3.0633 2.234 2.219 2.234 2.183 2.271 1,502,369 2.2436 3.39%
2011-02-11 0 2.950 2.940 2.990 2.930 3.040 545,000 1,618,310 2.9694 2.161 2.153 2.190 2.146 2.227 744,102 2.1748 -1.34%
2011-02-10 0 2.990 2.990 3.000 2.960 3.030 371,446 1,116,206 3.0050 2.190 2.190 2.197 2.168 2.219 507,144 2.2010 -0.33%
2011-02-09 0 3.000 3.000 3.080 2.980 3.070 606,000 1,839,920 3.0362 2.197 2.197 2.256 2.183 2.249 827,387 2.2238 0.00%
2011-02-08 0 3.000 2.980 3.080 3.000 3.040 70,000 210,800 3.0114 2.197 2.183 2.256 2.197 2.227 95,573 2.2057 0.00%
2011-02-07 0 3.000 2.990 3.050 2.990 3.050 374,000 1,132,380 3.0278 2.197 2.190 2.234 2.190 2.234 510,631 2.2176 0.00%
2011-02-02 0 3.000 3.000 3.050 2.950 3.100 321,000 978,760 3.0491 2.197 2.197 2.234 2.161 2.271 438,269 2.2332 -1.64%
2011-02-01 0 3.050 3.050 3.060 2.900 3.060 894,000 2,703,820 3.0244 2.234 2.234 2.241 2.124 2.241 1,220,600 2.2152 4.45%
2011-01-31 0 2.920 2.900 2.930 2.850 2.920 207,125 595,908 2.8770 2.139 2.124 2.146 2.087 2.139 282,793 2.1072 2.46%
2011-01-28 0 2.850 2.850 2.900 2.850 2.950 146,000 419,920 2.8762 2.087 2.087 2.124 2.087 2.161 199,337 2.1066 -1.72%
2011-01-27 0 2.900 2.860 2.900 2.900 2.900 86,000 249,400 2.9000 2.124 2.095 2.124 2.124 2.124 117,418 2.1240 0.00%
2011-01-26 0 2.900 2.830 2.900 2.810 2.900 324,000 920,280 2.8404 2.124 2.073 2.124 2.058 2.124 442,365 2.0804 -0.34%
2011-01-25 0 2.910 2.900 2.910 2.870 3.050 2,330,554 6,795,744 2.9159 2.131 2.124 2.131 2.102 2.234 3,181,963 2.1357 -4.28%
2011-01-24 0 3.040 3.000 3.050 2.990 3.130 940,000 2,862,740 3.0455 2.227 2.197 2.234 2.190 2.292 1,283,405 2.2306 -0.98%
2011-01-21 0 3.070 3.050 3.070 3.050 3.160 1,186,400 3,691,228 3.1113 2.249 2.234 2.249 2.234 2.314 1,619,821 2.2788 -1.29%
2011-01-20 0 3.110 3.070 3.120 3.060 3.120 904,000 2,800,280 3.0977 2.278 2.249 2.285 2.241 2.285 1,234,253 2.2688 1.63%
2011-01-19 0 3.060 3.050 3.080 3.050 3.130 2,502,000 7,671,920 3.0663 2.241 2.234 2.256 2.234 2.292 3,416,042 2.2459 -1.61%
2011-01-18 0 3.110 3.110 3.130 3.100 3.200 8,538,000 26,906,240 3.1514 2.278 2.278 2.292 2.271 2.344 11,657,141 2.3081 -1.27%
2011-01-17 0 3.150 3.130 3.150 3.090 3.200 3,107,100 9,717,162 3.1274 2.307 2.292 2.307 2.263 2.344 4,242,200 2.2906 2.94%
2011-01-14 0 3.060 3.050 3.070 2.900 3.200 2,774,000 8,407,960 3.0310 2.241 2.234 2.249 2.124 2.344 3,787,410 2.2200 -1.92%
2011-01-13 0 3.120 3.110 3.120 3.080 3.150 2,976,000 9,291,040 3.1220 2.285 2.278 2.285 2.256 2.307 4,063,206 2.2866 1.30%
2011-01-12 0 3.080 3.080 3.090 2.940 3.100 4,482,000 13,617,380 3.0382 2.256 2.256 2.263 2.153 2.271 6,119,385 2.2253 0.65%
2011-01-11 0 3.060 3.030 3.060 2.950 3.140 5,210,000 15,983,240 3.0678 2.241 2.219 2.241 2.161 2.300 7,113,341 2.2469 4.44%
2011-01-10 0 2.930 2.950 2.960 2.900 2.970 1,342,000 3,947,660 2.9416 2.146 2.161 2.168 2.124 2.175 1,832,266 2.1545 1.74%
2011-01-07 0 2.880 2.880 2.890 2.750 2.920 4,622,500 13,226,805 2.8614 2.109 2.109 2.117 2.014 2.139 6,311,213 2.0958 3.97%
2011-01-06 0 2.770 2.740 2.770 2.690 2.790 1,483,000 4,098,020 2.7633 2.029 2.007 2.029 1.970 2.043 2,024,776 2.0239 2.21%
2011-01-05 0 2.710 2.710 2.750 2.710 2.800 1,282,300 3,538,422 2.7594 1.985 1.985 2.014 1.985 2.051 1,750,756 2.0211 -1.81%
2011-01-04 0 2.760 2.730 2.770 2.650 2.790 2,732,000 7,435,760 2.7217 2.021 2.000 2.029 1.941 2.043 3,730,067 1.9935 4.15%
2011-01-03 0 2.650 2.640 2.660 2.630 2.670 582,825 1,540,336 2.6429 1.941 1.934 1.948 1.926 1.956 795,745 1.9357 0.00%
2010-12-31 0 2.650 2.600 2.650 2.570 2.650 208,000 542,200 2.6067 1.941 1.904 1.941 1.882 1.941 283,988 1.9092 3.11%
2010-12-30 0 2.570 2.560 2.590 2.510 2.600 964,000 2,480,440 2.5731 1.882 1.875 1.897 1.838 1.904 1,316,173 1.8846 -0.39%
2010-12-29 0 2.580 2.580 2.590 2.530 2.620 1,271,375 3,283,845 2.5829 1.890 1.890 1.897 1.853 1.919 1,735,840 1.8918 3.20%
2010-12-28 0 2.500 2.500 2.530 2.490 2.560 4,276,000 10,693,080 2.5007 1.831 1.831 1.853 1.824 1.875 5,838,128 1.8316 0.81%
2010-12-24 0 2.480 2.480 2.490 2.480 2.480 30,000 74,400 2.4800 1.816 1.816 1.824 1.816 1.816 40,960 1.8164 -0.40%
2010-12-23 0 2.490 2.490 2.500 2.490 2.600 1,042,000 2,631,800 2.5257 1.824 1.824 1.831 1.824 1.904 1,422,668 1.8499 1.63%
2010-12-22 0 2.450 2.450 2.470 2.430 2.500 750,000 1,851,120 2.4682 1.794 1.794 1.809 1.780 1.831 1,023,993 1.8077 0.41%
2010-12-21 0 2.440 2.430 2.440 2.350 2.440 200,700 478,726 2.3853 1.787 1.780 1.787 1.721 1.787 274,021 1.7470 3.39%
2010-12-20 0 2.360 2.360 2.440 2.330 2.400 304,500 717,030 2.3548 1.729 1.729 1.787 1.707 1.758 415,741 1.7247 0.85%
2010-12-17 0 2.340 2.330 2.390 2.330 2.400 744,000 1,749,360 2.3513 1.714 1.707 1.750 1.707 1.758 1,015,801 1.7221 1.74%
2010-12-16 0 2.300 2.300 2.310 2.300 2.470 906,080 2,109,199 2.3278 1.685 1.685 1.692 1.685 1.809 1,237,093 1.7050 -3.36%
2010-12-15 0 2.380 2.350 2.380 2.360 2.420 94,000 224,920 2.3928 1.743 1.721 1.743 1.729 1.772 128,341 1.7525 -0.42%
2010-12-14 0 2.390 2.320 2.400 2.350 2.430 342,000 807,780 2.3619 1.750 1.699 1.758 1.721 1.780 466,941 1.7299 1.70%
2010-12-13 0 2.350 2.320 2.350 2.320 2.400 206,000 485,000 2.3544 1.721 1.699 1.721 1.699 1.758 281,257 1.7244 1.29%
2010-12-10 0 2.320 2.320 2.360 2.320 2.400 649,000 1,524,300 2.3487 1.699 1.699 1.729 1.699 1.758 886,096 1.7202 -2.93%
2010-12-09 0 2.390 2.390 2.400 2.390 2.470 532,000 1,283,480 2.4126 1.750 1.750 1.758 1.750 1.809 726,353 1.7670 -1.24%
2010-12-08 0 2.420 2.420 2.440 2.380 2.520 1,206,000 2,928,080 2.4279 1.772 1.772 1.787 1.743 1.846 1,646,581 1.7783 0.83%
2010-12-07 0 2.400 2.400 2.410 2.390 2.410 312,000 747,640 2.3963 1.758 1.758 1.765 1.750 1.765 425,981 1.7551 0.00%
2010-12-06 0 2.400 2.380 2.400 2.380 2.410 260,000 622,100 2.3927 1.758 1.743 1.758 1.743 1.765 354,984 1.7525 0.00%
2010-12-03 0 2.400 2.390 2.410 2.390 2.470 790,125 1,908,920 2.4160 1.758 1.750 1.765 1.750 1.809 1,078,777 1.7695 -1.64%
2010-12-02 0 2.440 2.420 2.440 2.430 2.500 411,000 1,017,980 2.4768 1.787 1.772 1.787 1.780 1.831 561,148 1.8141 -1.21%
2010-12-01 0 2.470 2.440 2.470 2.400 2.490 583,075 1,414,605 2.4261 1.809 1.787 1.809 1.758 1.824 796,087 1.7769 2.49%
2010-11-30 0 2.410 2.390 2.410 2.380 2.410 204,000 487,600 2.3902 1.765 1.750 1.765 1.743 1.765 278,526 1.7506 -0.41%
2010-11-29 0 2.420 2.420 2.430 2.420 2.440 136,000 330,160 2.4276 1.772 1.772 1.780 1.772 1.787 185,684 1.7781 -0.82%
2010-11-26 0 2.440 2.390 2.440 2.390 2.440 206,000 494,640 2.4012 1.787 1.750 1.787 1.750 1.787 281,257 1.7587 0.41%
2010-11-25 0 2.430 2.400 2.430 2.390 2.450 320,232 773,141 2.4143 1.780 1.758 1.780 1.750 1.794 437,221 1.7683 -0.82%
2010-11-24 0 2.450 2.430 2.450 2.390 2.450 418,178 1,005,418 2.4043 1.794 1.780 1.794 1.750 1.794 570,949 1.7610 2.51%
2010-11-23 0 2.390 2.390 2.400 2.390 2.440 550,626 1,326,632 2.4093 1.750 1.750 1.758 1.750 1.787 751,783 1.7646 -3.63%
2010-11-22 0 2.480 2.470 2.480 2.450 2.510 256,000 635,720 2.4833 1.816 1.809 1.816 1.794 1.838 349,523 1.8188 -0.40%
2010-11-19 0 2.490 2.450 2.490 2.450 2.490 318,000 783,200 2.4629 1.824 1.794 1.824 1.794 1.824 434,173 1.8039 1.63%
2010-11-18 0 2.450 2.440 2.470 2.390 2.470 822,000 1,978,180 2.4065 1.794 1.787 1.809 1.750 1.809 1,122,297 1.7626 0.82%
2010-11-17 0 2.430 2.350 2.430 2.370 2.510 826,000 2,009,780 2.4331 1.780 1.721 1.780 1.736 1.838 1,127,758 1.7821 -2.80%
2010-11-16 0 2.500 2.490 2.500 2.500 2.600 747,634 1,892,208 2.5309 1.831 1.824 1.831 1.831 1.904 1,020,763 1.8537 -3.85%
2010-11-15 0 2.600 2.570 2.600 2.530 2.600 436,000 1,123,180 2.5761 1.904 1.882 1.904 1.853 1.904 595,282 1.8868 1.96%
2010-11-12 0 2.550 2.540 2.550 2.550 2.650 1,980,000 5,144,720 2.5983 1.868 1.860 1.868 1.868 1.941 2,703,343 1.9031 -4.49%
2010-11-11 0 2.670 2.630 2.670 2.590 2.670 2,220,857 5,883,655 2.6493 1.956 1.926 1.956 1.897 1.956 3,032,191 1.9404 3.49%
2010-11-10 0 2.580 2.570 2.600 2.570 2.650 1,419,000 3,703,800 2.6101 1.890 1.882 1.904 1.882 1.941 1,937,396 1.9117 -3.37%
2010-11-09 0 2.670 2.660 2.680 2.650 2.710 830,575 2,218,451 2.6710 1.956 1.948 1.963 1.941 1.985 1,134,004 1.9563 -0.74%
2010-11-08 0 2.690 2.680 2.690 2.650 2.750 1,170,000 3,153,990 2.6957 1.970 1.963 1.970 1.941 2.014 1,597,430 1.9744 0.75%
2010-11-05 0 2.670 2.670 2.680 2.630 2.800 1,616,625 4,367,156 2.7014 1.956 1.956 1.963 1.926 2.051 2,207,218 1.9786 -1.11%
2010-11-04 0 2.700 2.680 2.700 2.600 2.770 4,230,800 11,459,312 2.7085 1.978 1.963 1.978 1.904 2.029 5,776,415 1.9838 3.85%
2010-11-03 0 2.600 2.560 2.590 2.330 2.620 4,458,000 11,209,660 2.5145 1.904 1.875 1.897 1.707 1.919 6,086,617 1.8417 11.59%
2010-11-02 0 2.330 2.320 2.330 2.290 2.360 674,250 1,572,090 2.3316 1.707 1.699 1.707 1.677 1.729 920,570 1.7077 1.30%
2010-11-01 0 2.300 2.300 2.310 2.300 2.340 281,875 650,639 2.3083 1.685 1.685 1.692 1.685 1.714 384,851 1.6906 -0.86%
2010-10-29 0 2.320 2.290 2.320 2.300 2.360 253,000 586,040 2.3164 1.699 1.677 1.699 1.685 1.729 345,427 1.6966 0.87%
2010-10-28 0 2.300 2.300 2.310 2.290 2.310 266,000 611,860 2.3002 1.685 1.685 1.692 1.677 1.692 363,176 1.6847 0.00%
2010-10-27 0 2.300 2.260 2.300 2.270 2.320 476,000 1,089,360 2.2886 1.685 1.655 1.685 1.663 1.699 649,895 1.6762 -1.29%
2010-10-26 0 2.330 2.290 2.330 2.290 2.330 560,000 1,287,140 2.2985 1.707 1.677 1.707 1.677 1.707 764,582 1.6835 -0.43%
2010-10-25 0 2.340 2.310 2.350 2.300 2.360 506,000 1,171,820 2.3158 1.714 1.692 1.721 1.685 1.729 690,854 1.6962 -0.85%
2010-10-22 0 2.360 2.330 2.360 2.340 2.410 948,500 2,241,880 2.3636 1.729 1.707 1.729 1.714 1.765 1,295,010 1.7312 0.00%
2010-10-21 0 2.360 2.340 2.360 2.340 2.390 312,000 738,880 2.3682 1.729 1.714 1.729 1.714 1.750 425,981 1.7345 0.00%
2010-10-20 0 2.360 2.340 2.360 2.300 2.380 406,500 950,220 2.3376 1.729 1.714 1.729 1.685 1.743 555,004 1.7121 0.43%
2010-10-19 0 2.350 2.350 2.370 2.350 2.400 789,350 1,873,464 2.3734 1.721 1.721 1.736 1.721 1.758 1,077,719 1.7384 -2.49%
2010-10-18 0 2.410 2.370 2.410 2.350 2.460 918,500 2,205,010 2.4007 1.765 1.736 1.765 1.721 1.802 1,254,051 1.7583 -2.03%
2010-10-15 0 2.460 2.460 2.470 2.300 2.500 2,608,000 6,369,340 2.4422 1.802 1.802 1.809 1.685 1.831 3,560,767 1.7888 6.96%
2010-10-14 0 2.300 2.300 2.310 2.290 2.330 667,175 1,538,569 2.3061 1.685 1.685 1.692 1.677 1.707 910,910 1.6890 -1.29%
2010-10-13 0 2.330 2.330 2.350 2.330 2.370 229,000 539,590 2.3563 1.707 1.707 1.721 1.707 1.736 312,659 1.7258 -0.85%
2010-10-12 0 2.350 2.340 2.350 2.300 2.380 1,310,000 3,055,980 2.3328 1.721 1.714 1.721 1.685 1.743 1,788,575 1.7086 -1.67%
2010-10-11 0 2.390 2.350 2.400 2.350 2.490 412,750 983,380 2.3825 1.750 1.721 1.758 1.721 1.824 563,538 1.7450 -1.24%
2010-10-08 0 2.420 2.360 2.420 2.270 2.420 2,634,000 6,171,500 2.3430 1.772 1.729 1.772 1.663 1.772 3,596,265 1.7161 1.68%
2010-10-07 0 2.380 2.350 2.380 2.300 2.420 588,000 1,396,940 2.3757 1.743 1.721 1.743 1.685 1.772 802,811 1.7401 2.15%
2010-10-06 0 2.330 2.310 2.330 2.300 2.390 987,000 2,303,200 2.3335 1.707 1.692 1.707 1.685 1.750 1,347,575 1.7091 -2.92%
2010-10-05 0 2.400 2.370 2.400 2.360 2.400 209,600 497,000 2.3712 1.758 1.736 1.758 1.729 1.758 286,172 1.7367 0.84%
2010-10-04 0 2.380 2.350 2.380 2.320 2.450 1,538,500 3,624,362 2.3558 1.743 1.721 1.743 1.699 1.794 2,100,552 1.7254 -2.06%
2010-09-30 0 2.430 2.390 2.460 2.360 2.480 1,392,000 3,356,220 2.4111 1.780 1.750 1.802 1.729 1.816 1,900,532 1.7659 -2.02%
2010-09-29 0 2.480 2.480 2.490 2.450 2.510 658,000 1,626,240 2.4715 1.816 1.816 1.824 1.794 1.838 898,384 1.8102 -0.40%
2010-09-28 0 2.490 2.450 2.490 2.450 2.560 1,687,000 4,243,760 2.5156 1.824 1.794 1.824 1.794 1.875 2,303,303 1.8425 -0.80%
2010-09-27 0 2.510 2.500 2.510 2.490 2.530 780,000 1,961,640 2.5149 1.838 1.831 1.838 1.824 1.853 1,064,953 1.8420 0.00%
2010-09-24 0 2.510 2.490 2.510 2.480 2.540 715,750 1,796,588 2.5101 1.838 1.824 1.838 1.816 1.860 977,231 1.8384 -0.40%
2010-09-22 0 2.520 2.510 2.520 2.500 2.600 1,056,500 2,712,980 2.5679 1.846 1.838 1.846 1.831 1.904 1,442,465 1.8808 -0.40%
2010-09-21 0 2.530 2.530 2.540 2.470 2.540 469,000 1,178,080 2.5119 1.853 1.853 1.860 1.809 1.860 640,337 1.8398 0.40%
2010-09-20 0 2.520 2.500 2.540 2.510 2.600 1,344,000 3,420,540 2.5450 1.846 1.831 1.860 1.838 1.904 1,834,996 1.8641 -0.79%
2010-09-17 0 2.540 2.510 2.540 2.410 2.550 1,750,000 4,415,220 2.5230 1.860 1.838 1.860 1.765 1.868 2,389,318 1.8479 2.83%
2010-09-16 0 2.470 2.450 2.470 2.440 2.480 559,000 1,377,660 2.4645 1.809 1.794 1.809 1.787 1.816 763,216 1.8051 2.07%
2010-09-15 0 2.420 2.400 2.440 2.350 2.500 4,138,000 10,032,980 2.4246 1.772 1.758 1.787 1.721 1.831 5,649,713 1.7758 -2.42%
2010-09-14 0 2.480 2.450 2.480 2.380 2.540 1,812,250 4,446,975 2.4538 1.816 1.794 1.816 1.743 1.860 2,474,309 1.7973 -2.36%
2010-09-13 0 2.540 2.500 2.540 2.350 2.650 3,219,375 8,091,001 2.5132 1.860 1.831 1.860 1.721 1.941 4,395,492 1.8407 0.00%
2010-09-10 0 2.540 2.530 2.540 2.520 2.580 750,000 1,911,220 2.5483 1.860 1.853 1.860 1.846 1.890 1,023,993 1.8664 0.00%
2010-09-09 0 2.540 2.490 2.540 2.490 2.570 1,194,000 3,021,500 2.5306 1.860 1.824 1.860 1.824 1.882 1,630,198 1.8535 1.60%
2010-09-08 0 2.500 2.500 2.540 2.470 2.650 4,064,393 10,445,214 2.5699 1.831 1.831 1.860 1.809 1.941 5,549,216 1.8823 0.40%
2010-09-07 0 2.490 2.470 2.500 2.450 2.600 2,180,125 5,467,664 2.5080 1.824 1.809 1.831 1.794 1.904 2,976,578 1.8369 -1.19%
2010-09-06 0 2.520 2.530 2.540 2.340 2.600 6,272,500 15,575,994 2.4832 1.846 1.853 1.860 1.714 1.904 8,563,998 1.8188 11.01%
2010-09-03 0 2.270 2.270 2.280 2.200 2.320 1,304,000 2,961,200 2.2709 1.663 1.663 1.670 1.611 1.699 1,780,383 1.6632 0.89%
2010-09-02 0 2.250 2.240 2.250 2.210 2.300 1,085,000 2,453,870 2.2616 1.648 1.641 1.648 1.619 1.685 1,481,377 1.6565 1.35%
2010-09-01 0 2.220 2.200 2.220 2.150 2.230 924,000 2,022,680 2.1890 1.626 1.611 1.626 1.575 1.633 1,261,560 1.6033 3.74%
2010-08-31 0 2.140 2.070 2.150 2.080 2.140 194,000 408,220 2.1042 1.567 1.516 1.575 1.523 1.567 264,873 1.5412 0.00%
2010-08-30 0 2.140 2.120 2.140 2.140 2.200 1,642,000 3,579,180 2.1798 1.567 1.553 1.567 1.567 1.611 2,241,863 1.5965 4.90%
2010-08-27 0 2.040 2.030 2.070 2.010 2.120 676,000 1,389,300 2.0552 1.494 1.487 1.516 1.472 1.553 922,959 1.5053 1.49%
2010-08-26 0 2.010 1.950 2.010 2.000 2.010 56,000 112,360 2.0064 1.472 1.428 1.472 1.465 1.472 76,458 1.4696 0.50%
2010-08-25 0 2.000 1.980 2.000 1.980 2.090 661,000 1,335,810 2.0209 1.465 1.450 1.465 1.450 1.531 902,480 1.4802 1.01%
2010-08-24 0 1.980 1.980 2.020 1.970 2.100 1,734,000 3,502,300 2.0198 1.450 1.450 1.480 1.443 1.538 2,367,473 1.4793 -6.60%
2010-08-23 0 2.120 2.080 2.140 2.070 2.160 516,000 1,089,840 2.1121 1.553 1.523 1.567 1.516 1.582 704,507 1.5470 -2.30%
2010-08-20 0 2.170 2.170 2.180 2.140 2.180 142,500 308,950 2.1681 1.589 1.589 1.597 1.567 1.597 194,559 1.5880 -0.91%
2010-08-19 0 2.190 2.190 2.210 2.190 2.190 34,000 74,680 2.1965 1.604 1.604 1.619 1.604 1.604 46,421 1.6088 0.00%
2010-08-18 0 2.190 2.180 2.210 2.130 2.270 474,000 1,030,680 2.1744 1.604 1.597 1.619 1.560 1.663 647,164 1.5926 -1.79%
2010-08-17 0 2.230 2.210 2.230 2.120 2.230 278,000 609,840 2.1937 1.633 1.619 1.633 1.553 1.633 379,560 1.6067 -0.89%
2010-08-16 0 2.250 2.120 2.250 2.120 2.260 294,000 636,460 2.1648 1.648 1.553 1.648 1.553 1.655 401,405 1.5856 -1.75%
2010-08-13 0 2.290 2.220 2.290 2.200 2.290 256,000 563,760 2.2022 1.677 1.626 1.677 1.611 1.677 349,523 1.6129 1.33%
2010-08-12 0 2.260 2.260 2.280 2.250 2.300 503,500 1,144,500 2.2731 1.655 1.655 1.670 1.648 1.685 687,441 1.6649 -1.74%
2010-08-11 0 2.300 2.290 2.310 2.220 2.340 1,056,000 2,415,800 2.2877 1.685 1.677 1.692 1.626 1.714 1,441,783 1.6756 4.55%
2010-08-10 0 2.200 2.190 2.240 2.190 2.300 616,000 1,385,000 2.2484 1.611 1.604 1.641 1.604 1.685 841,040 1.6468 -3.93%
2010-08-09 0 2.290 2.290 2.300 2.250 2.380 990,000 2,270,880 2.2938 1.677 1.677 1.685 1.648 1.743 1,351,671 1.6801 0.88%
2010-08-06 0 2.270 2.270 2.280 2.150 2.300 1,376,000 3,117,020 2.2653 1.663 1.663 1.670 1.575 1.685 1,878,687 1.6591 5.58%
2010-08-05 0 2.150 2.140 2.160 2.100 2.170 1,192,438 2,553,467 2.1414 1.575 1.567 1.582 1.538 1.589 1,628,065 1.5684 2.38%
2010-08-04 0 2.100 2.100 2.130 2.090 2.150 570,800 1,214,548 2.1278 1.538 1.538 1.560 1.531 1.575 779,327 1.5585 0.00%
2010-08-03 0 2.100 2.080 2.100 2.060 2.100 316,000 661,020 2.0918 1.538 1.523 1.538 1.509 1.538 431,443 1.5321 0.00%
2010-08-02 0 2.100 2.080 2.100 2.050 2.100 394,000 819,380 2.0796 1.538 1.523 1.538 1.501 1.538 537,938 1.5232 0.96%
2010-07-30 0 2.080 2.080 2.090 2.080 2.100 50,000 104,480 2.0896 1.523 1.523 1.531 1.523 1.538 68,266 1.5305 -0.95%
2010-07-29 0 2.100 2.050 2.100 2.040 2.100 190,000 394,620 2.0769 1.538 1.501 1.538 1.494 1.538 259,412 1.5212 3.96%
2010-07-28 0 2.020 2.020 2.080 2.010 2.100 119,013 243,777 2.0483 1.480 1.480 1.523 1.472 1.538 162,491 1.5002 -6.05%
2010-07-27 0 2.150 2.070 2.150 2.160 2.180 20,000 43,460 2.1730 1.575 1.516 1.575 1.582 1.597 27,306 1.5916 -1.38%
2010-07-26 0 2.180 2.060 2.190 - - 0 0 - 1.597 1.509 1.604 - - 0 - 0.00%
2010-07-23 0 2.180 2.080 2.180 2.050 2.200 128,000 266,340 2.0808 1.597 1.523 1.597 1.501 1.611 174,762 1.5240 3.81%
2010-07-22 0 2.100 2.100 2.140 2.050 2.160 620,000 1,289,760 2.0803 1.538 1.538 1.567 1.501 1.582 846,501 1.5236 -5.41%
2010-07-21 0 2.220 2.130 2.220 2.140 2.270 210,000 458,820 2.1849 1.626 1.560 1.626 1.567 1.663 286,718 1.6002 -2.63%
2010-07-20 0 2.280 2.240 2.280 2.240 2.300 352,000 800,320 2.2736 1.670 1.641 1.670 1.641 1.685 480,594 1.6653 0.00%
2010-07-19 0 2.280 2.150 2.280 2.250 2.290 6,000 13,580 2.2633 1.670 1.575 1.670 1.648 1.677 8,192 1.6577 -0.87%
2010-07-16 0 2.300 2.210 2.300 2.200 2.320 306,050 697,530 2.2791 1.685 1.619 1.685 1.611 1.699 417,858 1.6693 0.00%
2010-07-15 0 2.300 2.280 2.310 2.110 2.330 1,597,500 3,646,290 2.2825 1.685 1.670 1.692 1.545 1.707 2,181,106 1.6718 2.68%
2010-07-14 0 2.240 2.230 2.240 2.150 2.260 1,786,325 3,967,580 2.2211 1.641 1.633 1.641 1.575 1.655 2,438,913 1.6268 5.16%
2010-07-13 0 2.130 2.090 2.130 2.090 2.200 432,000 925,780 2.1430 1.560 1.531 1.560 1.531 1.611 589,820 1.5696 -1.39%
2010-07-12 0 2.160 2.110 2.160 2.110 2.250 872,000 1,919,500 2.2013 1.582 1.545 1.582 1.545 1.648 1,190,563 1.6123 -1.37%
2010-07-09 0 2.190 2.100 2.190 2.000 2.190 1,287,000 2,660,340 2.0671 1.604 1.538 1.604 1.465 1.604 1,757,173 1.5140 9.50%
2010-07-08 0 2.000 2.000 2.050 1.910 2.100 886,000 1,745,380 1.9700 1.465 1.465 1.501 1.399 1.538 1,209,678 1.4428 3.63%
2010-07-07 0 1.930 1.930 1.950 1.920 2.000 208,000 405,520 1.9496 1.414 1.414 1.428 1.406 1.465 283,988 1.4280 -3.02%
2010-07-06 0 1.990 1.930 1.990 1.920 2.000 132,000 260,540 1.9738 1.458 1.414 1.458 1.406 1.465 180,223 1.4457 -0.50%
2010-07-05 0 2.000 1.910 2.000 1.940 2.000 296,000 587,320 1.9842 1.465 1.399 1.465 1.421 1.465 404,136 1.4533 0.50%
2010-07-02 0 1.990 1.950 1.990 1.950 2.080 688,500 1,383,440 2.0094 1.458 1.428 1.458 1.428 1.523 940,026 1.4717 -1.97%
2010-06-30 0 2.030 2.020 2.030 1.900 2.100 2,382,000 4,773,140 2.0038 1.487 1.480 1.487 1.392 1.538 3,252,203 1.4677 5.73%
2010-06-29 0 1.920 1.900 1.920 1.890 1.980 860,000 1,650,180 1.9188 1.406 1.392 1.406 1.384 1.450 1,174,179 1.4054 0.52%
2010-06-28 0 1.910 1.890 1.910 1.840 1.950 536,000 1,011,860 1.8878 1.399 1.384 1.399 1.348 1.428 731,814 1.3827 2.69%
2010-06-25 0 1.860 1.850 1.860 1.820 1.890 1,134,000 2,099,120 1.8511 1.362 1.355 1.362 1.333 1.384 1,548,278 1.3558 1.64%
2010-06-24 0 1.830 1.780 1.830 1.800 1.890 556,000 1,019,620 1.8338 1.340 1.304 1.340 1.318 1.384 759,120 1.3432 -0.54%
2010-06-23 0 1.840 1.840 1.860 1.800 1.920 3,719,000 6,912,490 1.8587 1.348 1.348 1.362 1.318 1.406 5,077,642 1.3614 2.22%
2010-06-22 0 1.800 1.790 1.800 1.790 1.820 510,000 919,380 1.8027 1.318 1.311 1.318 1.311 1.333 696,316 1.3203 0.56%
2010-06-21 0 1.790 1.780 1.790 1.780 1.850 590,000 1,062,400 1.8007 1.311 1.304 1.311 1.304 1.355 805,542 1.3189 0.56%
2010-06-18 0 1.780 1.770 1.780 1.630 1.780 438,000 749,060 1.7102 1.304 1.296 1.304 1.194 1.304 598,012 1.2526 -1.66%
2010-06-17 0 1.810 1.700 1.810 - - 40,000 72,000 1.8000 1.326 1.245 1.326 - - 54,613 1.3184 0.00%
2010-06-15 0 1.810 1.810 1.840 - - 0 0 - 1.326 1.326 1.348 - - 0 - 0.56%
2010-06-14 0 1.800 1.770 1.860 1.800 1.860 1,072,000 1,984,080 1.8508 1.318 1.296 1.362 1.318 1.362 1,463,628 1.3556 -2.70%
2010-06-11 0 1.850 1.810 1.850 1.860 1.860 4,000 7,440 1.8600 1.355 1.326 1.355 1.362 1.362 5,461 1.3623 2.21%
2010-06-10 0 1.810 1.800 1.830 1.810 1.830 129,000 235,740 1.8274 1.326 1.318 1.340 1.326 1.340 176,127 1.3385 -1.63%
2010-06-09 0 1.840 1.840 1.890 1.810 1.890 86,000 156,420 1.8188 1.348 1.348 1.384 1.326 1.384 117,418 1.3322 -3.16%
2010-06-08 0 1.900 1.800 1.940 1.890 1.900 172,000 326,100 1.8959 1.392 1.318 1.421 1.384 1.392 234,836 1.3886 0.53%
2010-06-07 0 1.890 1.850 1.890 1.800 1.890 70,000 129,080 1.8440 1.384 1.355 1.384 1.318 1.384 95,573 1.3506 0.53%
2010-06-04 0 1.880 1.800 1.900 - - 0 0 - 1.377 1.318 1.392 - - 0 - 0.00%
2010-06-03 0 1.880 1.880 1.890 1.810 1.820 816,000 1,477,320 1.8104 1.377 1.377 1.384 1.326 1.333 1,114,105 1.3260 3.87%
2010-06-02 0 1.810 1.810 1.890 1.770 1.830 194,000 354,580 1.8277 1.326 1.326 1.384 1.296 1.340 264,873 1.3387 -4.23%
2010-06-01 0 1.890 1.750 1.890 1.890 1.890 20,000 37,800 1.8900 1.384 1.282 1.384 1.384 1.384 27,306 1.3843 0.00%
2010-05-31 0 1.890 1.820 1.890 - - 0 0 - 1.384 1.333 1.384 - - 0 - -0.53%
2010-05-28 0 1.900 1.800 1.920 1.870 1.930 60,000 113,700 1.8950 1.392 1.318 1.406 1.370 1.414 81,919 1.3879 2.15%
2010-05-27 0 1.860 1.860 1.870 1.820 1.850 74,000 135,480 1.8308 1.362 1.362 1.370 1.333 1.355 101,034 1.3409 1.64%
2010-05-26 0 1.830 1.830 1.870 1.830 1.870 320,000 590,360 1.8449 1.340 1.340 1.370 1.340 1.370 436,904 1.3512 2.81%
2010-05-25 0 1.780 1.780 1.850 1.750 1.880 564,000 1,038,520 1.8413 1.304 1.304 1.355 1.282 1.377 770,043 1.3487 -5.32%
2010-05-24 0 1.880 1.760 1.880 1.870 1.900 134,750 254,935 1.8919 1.377 1.289 1.377 1.370 1.392 183,977 1.3857 9.30%
2010-05-20 0 1.720 1.720 1.750 1.710 1.750 152,000 262,780 1.7288 1.260 1.260 1.282 1.252 1.282 207,529 1.2662 0.58%
2010-05-19 0 1.710 1.710 1.780 1.700 1.820 434,000 744,220 1.7148 1.252 1.252 1.304 1.245 1.333 592,551 1.2560 -6.04%
2010-05-18 0 1.820 1.820 1.850 1.780 1.820 48,000 87,600 1.8250 1.333 1.333 1.355 1.304 1.333 65,536 1.3367 1.11%
2010-05-17 0 1.800 1.800 1.850 1.700 1.880 50,000 90,280 1.8056 1.318 1.318 1.355 1.245 1.377 68,266 1.3225 -3.23%
2010-05-14 0 1.860 1.860 1.880 1.810 1.850 114,000 208,460 1.8286 1.362 1.362 1.377 1.326 1.355 155,647 1.3393 0.54%
2010-05-13 0 1.850 1.850 1.890 1.850 1.900 358,000 669,740 1.8708 1.355 1.355 1.384 1.355 1.392 488,786 1.3702 -1.60%
2010-05-12 0 1.880 1.820 1.880 1.830 1.950 427,181 796,484 1.8645 1.377 1.333 1.377 1.340 1.428 583,241 1.3656 -3.09%
2010-05-11 0 1.940 1.850 1.940 1.830 1.980 498,000 944,120 1.8958 1.421 1.355 1.421 1.340 1.450 679,932 1.3886 2.65%
2010-05-10 0 1.890 1.880 1.910 1.880 1.940 132,000 251,140 1.9026 1.384 1.377 1.399 1.377 1.421 180,223 1.3935 -2.58%
2010-05-07 0 1.940 1.880 1.940 1.820 1.940 34,000 62,120 1.8271 1.421 1.377 1.421 1.333 1.421 46,421 1.3382 0.00%
2010-05-06 0 1.940 1.850 1.940 1.850 1.940 144,600 277,170 1.9168 1.421 1.355 1.421 1.355 1.421 197,426 1.4039 -2.02%
2010-05-05 0 1.980 1.900 1.980 1.900 1.980 470,000 901,780 1.9187 1.450 1.392 1.450 1.392 1.450 641,703 1.4053 0.00%
2010-05-04 0 1.980 1.950 2.000 1.950 2.000 412,000 817,320 1.9838 1.450 1.428 1.465 1.428 1.465 562,514 1.4530 -0.50%
2010-05-03 0 1.990 1.930 1.990 1.960 1.990 42,000 82,980 1.9757 1.458 1.414 1.458 1.436 1.458 57,344 1.4471 -0.50%
2010-04-30 0 2.000 1.950 2.000 1.930 2.000 374,000 739,540 1.9774 1.465 1.428 1.465 1.414 1.465 510,631 1.4483 1.52%
2010-04-29 0 1.970 1.960 1.970 1.900 1.970 164,000 315,820 1.9257 1.443 1.436 1.443 1.392 1.443 223,913 1.4105 0.00%
2010-04-28 0 1.970 1.920 1.970 1.920 1.970 148,875 288,971 1.9410 1.443 1.406 1.443 1.406 1.443 203,263 1.4217 -0.51%
2010-04-27 0 1.980 1.950 1.980 1.910 2.000 469,401 925,118 1.9708 1.450 1.428 1.450 1.399 1.465 640,885 1.4435 -1.00%
2010-04-26 0 2.000 1.990 2.000 1.970 2.080 1,429,000 2,876,330 2.0128 1.465 1.458 1.465 1.443 1.523 1,951,049 1.4742 3.09%
2010-04-23 0 1.940 1.940 2.000 1.930 2.010 944,535 1,876,326 1.9865 1.421 1.421 1.465 1.414 1.472 1,289,597 1.4550 0.52%
2010-04-22 0 1.930 1.850 1.930 1.800 1.950 552,000 1,034,120 1.8734 1.414 1.355 1.414 1.318 1.428 753,659 1.3721 4.89%
2010-04-21 0 1.840 1.810 1.860 1.810 1.870 246,000 451,620 1.8359 1.348 1.326 1.362 1.326 1.370 335,870 1.3446 0.00%
2010-04-20 0 1.840 1.810 1.840 1.750 1.840 75,687 135,515 1.7905 1.348 1.326 1.348 1.282 1.348 103,337 1.3114 1.66%
2010-04-19 0 1.810 1.750 1.810 1.750 1.840 220,000 397,340 1.8061 1.326 1.282 1.326 1.282 1.348 300,371 1.3228 -0.55%
2010-04-16 0 1.820 1.770 1.820 1.740 1.830 180,187 322,998 1.7926 1.333 1.296 1.333 1.274 1.340 246,014 1.3129 2.82%
2010-04-15 0 1.770 1.760 1.820 1.650 1.820 1,780,000 3,077,680 1.7290 1.296 1.289 1.333 1.209 1.333 2,430,278 1.2664 0.00%
2010-04-14 0 1.770 1.770 1.800 1.760 1.810 747,000 1,335,750 1.7882 1.296 1.296 1.318 1.289 1.326 1,019,897 1.3097 -5.85%
2010-04-13 0 1.880 1.810 1.880 1.790 1.880 304,000 556,540 1.8307 1.377 1.326 1.377 1.311 1.377 415,059 1.3409 2.73%
2010-04-12 0 1.830 1.830 1.880 1.830 1.880 366,000 679,340 1.8561 1.340 1.340 1.377 1.340 1.377 499,709 1.3595 1.10%
2010-04-09 0 1.810 1.800 1.850 1.800 1.860 460,500 837,530 1.8187 1.326 1.318 1.355 1.318 1.362 628,732 1.3321 -2.69%
2010-04-08 0 1.860 1.840 1.850 1.770 1.910 738,000 1,374,500 1.8625 1.362 1.348 1.355 1.296 1.399 1,007,610 1.3641 -3.63%
2010-04-07 0 1.930 1.930 1.950 1.930 1.980 276,000 540,240 1.9574 1.414 1.414 1.428 1.414 1.450 376,830 1.4336 -3.50%
2010-04-01 0 2.000 1.930 2.000 1.970 2.000 50,000 99,520 1.9904 1.465 1.414 1.465 1.443 1.465 68,266 1.4578 0.00%
2010-03-31 0 2.000 1.980 2.000 1.980 2.000 262,000 523,720 1.9989 1.465 1.450 1.465 1.450 1.465 357,715 1.4641 0.00%
2010-03-30 0 2.000 1.960 2.000 2.000 2.000 22,000 44,000 2.0000 1.465 1.436 1.465 1.465 1.465 30,037 1.4649 0.00%
2010-03-29 0 2.000 1.960 2.000 1.960 2.000 77,000 152,960 1.9865 1.465 1.436 1.465 1.436 1.465 105,130 1.4550 0.00%
2010-03-26 0 2.000 2.000 2.060 2.000 2.000 215,000 429,960 1.9998 1.465 1.465 1.509 1.465 1.465 293,545 1.4647 0.50%
2010-03-25 0 1.990 1.990 2.000 1.990 2.000 52,000 103,920 1.9985 1.458 1.458 1.465 1.458 1.465 70,997 1.4637 -1.49%
2010-03-24 0 2.020 2.020 2.080 2.020 2.090 14,000 28,520 2.0371 1.480 1.480 1.523 1.480 1.531 19,115 1.4921 1.00%
2010-03-23 0 2.000 1.980 2.000 1.980 2.000 516,000 1,027,860 1.9920 1.465 1.450 1.465 1.450 1.465 704,507 1.4590 -2.91%
2010-03-22 0 2.060 2.010 2.060 2.010 2.060 136,750 277,963 2.0326 1.509 1.472 1.509 1.472 1.509 186,708 1.4888 0.49%
2010-03-19 0 2.050 2.000 2.050 2.000 2.050 342,000 687,960 2.0116 1.501 1.465 1.501 1.465 1.501 466,941 1.4733 -1.91%
2010-03-18 0 2.090 2.060 2.090 2.000 2.100 466,000 946,440 2.0310 1.531 1.509 1.531 1.465 1.538 636,241 1.4875 -2.34%
2010-03-17 0 2.140 2.070 2.140 2.110 2.150 66,000 140,660 2.1312 1.567 1.516 1.567 1.545 1.575 90,111 1.5610 0.94%
2010-03-16 0 2.120 2.070 2.120 2.050 2.140 204,000 420,420 2.0609 1.553 1.516 1.553 1.501 1.567 278,526 1.5094 -1.40%
2010-03-15 0 2.150 2.080 2.160 2.080 2.150 56,502 119,724 2.1189 1.575 1.523 1.582 1.523 1.575 77,144 1.5520 -1.38%
2010-03-12 0 2.180 2.100 2.180 2.100 2.180 66,000 138,780 2.1027 1.597 1.538 1.597 1.538 1.597 90,111 1.5401 0.00%
2010-03-11 0 2.180 2.160 2.180 - - 625 1,250 2.0000 1.597 1.582 1.597 - - 853 1.4649 0.00%
2010-03-10 0 2.180 2.110 2.180 2.100 2.220 114,400 250,204 2.1871 1.597 1.545 1.597 1.538 1.626 156,193 1.6019 -0.46%
2010-03-09 0 2.190 2.100 2.190 2.150 2.190 14,625 31,573 2.1588 1.604 1.538 1.604 1.575 1.604 19,968 1.5812 0.00%
2010-03-08 0 2.190 2.130 2.190 2.090 2.200 374,000 792,460 2.1189 1.604 1.560 1.604 1.531 1.611 510,631 1.5519 -1.35%
2010-03-05 0 2.220 2.160 2.220 2.090 2.220 387,000 823,180 2.1271 1.626 1.582 1.626 1.531 1.626 528,381 1.5579 -0.45%
2010-03-04 0 2.230 2.140 2.230 2.100 2.230 44,270 96,785 2.1862 1.633 1.567 1.633 1.538 1.633 60,443 1.6013 -0.45%
2010-03-03 0 2.240 2.120 2.240 2.230 2.250 20,000 44,860 2.2430 1.641 1.553 1.641 1.633 1.648 27,306 1.6428 0.45%
2010-03-02 0 2.230 2.170 2.230 2.100 2.230 94,000 202,320 2.1523 1.633 1.589 1.633 1.538 1.633 128,341 1.5764 0.45%
2010-03-01 0 2.220 2.110 2.220 2.100 2.220 120,000 260,660 2.1722 1.626 1.545 1.626 1.538 1.626 163,839 1.5910 -0.45%
2010-02-26 0 2.230 2.200 2.230 2.200 2.280 108,000 240,900 2.2306 1.633 1.611 1.633 1.611 1.670 147,455 1.6337 -2.19%
2010-02-25 0 2.280 2.230 2.280 2.250 2.300 64,000 144,980 2.2653 1.670 1.633 1.670 1.648 1.685 87,381 1.6592 0.88%
2010-02-24 0 2.260 2.180 2.260 2.210 2.260 40,000 89,640 2.2410 1.655 1.597 1.655 1.619 1.655 54,613 1.6414 0.89%
2010-02-23 0 2.240 2.200 2.240 2.200 2.300 772,000 1,715,900 2.2227 1.641 1.611 1.641 1.611 1.685 1,054,031 1.6279 -2.61%
2010-02-22 0 2.300 2.220 2.320 2.250 2.350 303,100 689,206 2.2739 1.685 1.626 1.699 1.648 1.721 413,830 1.6654 3.14%
2010-02-19 0 2.230 2.180 2.230 2.150 2.300 233,200 519,396 2.2273 1.633 1.597 1.633 1.575 1.685 318,394 1.6313 -3.04%
2010-02-18 0 2.300 2.200 2.300 2.250 2.350 198,060 454,752 2.2960 1.685 1.611 1.685 1.648 1.721 270,416 1.6817 0.44%
2010-02-17 0 2.290 2.210 2.290 2.300 2.340 22,000 50,680 2.3036 1.677 1.619 1.677 1.685 1.714 30,037 1.6872 -0.43%
2010-02-12 0 2.300 2.220 2.300 2.280 2.300 122,000 279,200 2.2885 1.685 1.626 1.685 1.670 1.685 166,570 1.6762 2.68%
2010-02-11 0 2.240 2.200 2.270 2.210 2.240 48,000 106,460 2.2179 1.641 1.611 1.663 1.619 1.641 65,536 1.6245 0.45%
2010-02-10 0 2.230 2.170 2.230 2.160 2.230 188,000 412,760 2.1955 1.633 1.589 1.633 1.582 1.633 256,681 1.6081 0.00%
2010-02-09 0 2.230 2.180 2.230 2.170 2.270 132,500 288,885 2.1803 1.633 1.597 1.633 1.589 1.663 180,906 1.5969 -0.89%
2010-02-08 0 2.250 2.180 2.250 2.160 2.250 22,000 48,300 2.1955 1.648 1.597 1.648 1.582 1.648 30,037 1.6080 -1.32%
2010-02-05 0 2.280 2.220 2.280 2.200 2.280 542,000 1,202,220 2.2181 1.670 1.626 1.670 1.611 1.670 740,006 1.6246 0.44%
2010-02-04 0 2.270 2.220 2.270 2.200 2.290 274,000 606,920 2.2150 1.663 1.626 1.663 1.611 1.677 374,099 1.6224 0.44%
2010-02-03 0 2.260 2.230 2.260 2.230 2.300 178,000 406,120 2.2816 1.655 1.633 1.655 1.633 1.685 243,028 1.6711 -1.31%
2010-02-02 0 2.290 2.220 2.290 2.240 2.400 140,000 325,880 2.3277 1.677 1.626 1.677 1.641 1.758 191,145 1.7049 0.44%
2010-02-01 0 2.280 2.180 2.280 2.110 2.280 304,000 670,640 2.2061 1.670 1.597 1.670 1.545 1.670 415,059 1.6158 7.55%
2010-01-29 0 2.120 2.120 2.170 2.100 2.200 281,000 611,340 2.1756 1.553 1.553 1.589 1.538 1.611 383,656 1.5935 -1.40%
2010-01-28 0 2.150 2.050 2.150 2.000 2.200 560,800 1,186,960 2.1165 1.575 1.501 1.575 1.465 1.611 765,674 1.5502 7.50%
2010-01-27 0 2.000 1.960 2.000 1.970 2.020 228,000 455,440 1.9975 1.465 1.436 1.465 1.443 1.480 311,294 1.4631 -6.54%
2010-01-26 0 2.140 2.050 2.140 2.050 2.190 461,112 956,837 2.0751 1.567 1.501 1.567 1.501 1.604 629,568 1.5198 -2.73%
2010-01-25 0 2.200 2.160 2.200 2.150 2.300 270,000 595,940 2.2072 1.611 1.582 1.611 1.575 1.685 368,638 1.6166 -3.93%
2010-01-22 0 2.290 2.240 2.290 2.170 2.400 618,000 1,392,700 2.2536 1.677 1.641 1.677 1.589 1.758 843,771 1.6506 -3.38%
2010-01-21 0 2.370 2.320 2.370 2.320 2.550 605,000 1,461,650 2.4160 1.736 1.699 1.736 1.699 1.868 826,021 1.7695 -4.05%
2010-01-20 0 2.470 2.410 2.470 2.300 2.800 2,095,750 5,201,123 2.4817 1.809 1.765 1.809 1.685 2.051 2,861,379 1.8177 8.81%
2010-01-19 0 2.270 2.200 2.280 2.080 2.330 1,698,600 3,800,408 2.2374 1.663 1.611 1.670 1.523 1.707 2,319,140 1.6387 7.58%
2010-01-18 0 2.110 2.100 2.140 2.000 2.130 935,428 1,922,976 2.0557 1.545 1.538 1.567 1.465 1.560 1,277,163 1.5057 1.93%
2010-01-15 0 2.070 2.000 2.070 2.000 2.130 460,500 945,140 2.0524 1.516 1.465 1.516 1.465 1.560 628,732 1.5032 -1.43%
2010-01-14 0 2.100 2.000 2.120 2.000 2.160 1,850,000 3,870,040 2.0919 1.538 1.465 1.553 1.465 1.582 2,525,850 1.5322 5.00%
2010-01-13 0 2.000 1.960 2.000 1.850 2.020 1,696,000 3,342,560 1.9708 1.465 1.436 1.465 1.355 1.480 2,315,590 1.4435 3.63%
2010-01-12 0 1.930 1.900 1.930 1.950 1.980 200,000 390,600 1.9530 1.414 1.392 1.414 1.428 1.450 273,065 1.4304 0.52%
2010-01-11 0 1.920 1.940 1.950 1.880 2.000 932,320 1,813,192 1.9448 1.406 1.421 1.428 1.377 1.465 1,272,919 1.4244 2.67%
2010-01-08 0 1.870 1.870 1.940 1.870 1.980 230,000 446,840 1.9428 1.370 1.370 1.421 1.370 1.450 314,025 1.4229 -3.11%
2010-01-07 0 1.930 1.900 1.930 1.870 1.940 1,247,071 2,381,703 1.9098 1.414 1.392 1.414 1.370 1.421 1,702,657 1.3988 4.32%
2010-01-06 0 1.850 1.850 1.890 1.790 1.930 394,000 731,640 1.8570 1.355 1.355 1.384 1.311 1.414 537,938 1.3601 3.93%
2010-01-05 0 1.780 1.780 1.830 1.780 1.830 162,000 289,420 1.7865 1.304 1.304 1.340 1.304 1.340 221,183 1.3085 -1.66%
2010-01-04 0 1.810 1.760 1.850 - - 0 0 - 1.326 1.289 1.355 - - 0 - 0.00%
2009-12-31 0 1.810 1.800 1.820 1.790 1.810 138,000 248,040 1.7974 1.326 1.318 1.333 1.311 1.326 188,415 1.3165 1.69%
2009-12-30 0 1.780 1.780 1.800 1.770 1.780 62,000 110,260 1.7784 1.304 1.304 1.318 1.296 1.304 84,650 1.3025 -1.11%
2009-12-29 0 1.800 1.760 1.800 1.770 1.800 44,000 78,800 1.7909 1.318 1.289 1.318 1.296 1.318 60,074 1.3117 1.69%
2009-12-28 0 1.770 1.770 1.790 1.770 1.800 213,000 379,160 1.7801 1.296 1.296 1.311 1.296 1.318 290,814 1.3038 -0.56%
2009-12-24 0 1.780 1.780 1.810 1.760 1.760 2,000 3,520 1.7600 1.304 1.304 1.326 1.289 1.289 2,731 1.2891 -1.11%
2009-12-23 0 1.800 1.800 1.820 1.780 1.810 182,000 326,200 1.7923 1.318 1.318 1.333 1.304 1.326 248,489 1.3127 1.12%
2009-12-22 0 1.780 1.780 1.820 1.780 1.790 30,000 53,500 1.7833 1.304 1.304 1.333 1.304 1.311 40,960 1.3062 -1.11%
2009-12-21 0 1.800 1.760 1.800 1.760 1.860 164,000 295,760 1.8034 1.318 1.289 1.318 1.289 1.362 223,913 1.3209 -4.76%
2009-12-18 0 1.890 1.850 1.890 1.830 1.950 398,000 758,000 1.9045 1.384 1.355 1.384 1.340 1.428 543,399 1.3949 0.53%
2009-12-17 0 1.880 1.850 1.880 1.810 1.970 278,000 533,800 1.9201 1.377 1.355 1.377 1.326 1.443 379,560 1.4064 0.00%
2009-12-16 0 1.880 1.870 1.930 1.850 2.000 566,000 1,083,960 1.9151 1.377 1.370 1.414 1.355 1.465 772,774 1.4027 -2.08%
2009-12-15 0 1.920 1.850 1.920 1.910 2.000 196,000 390,040 1.9900 1.406 1.355 1.406 1.399 1.465 267,604 1.4575 2.13%
2009-12-14 0 1.880 1.780 1.880 1.870 1.880 4,000 7,500 1.8750 1.377 1.304 1.377 1.370 1.377 5,461 1.3733 -0.53%
2009-12-11 0 1.890 1.870 1.900 1.800 1.890 89,000 161,770 1.8176 1.384 1.370 1.392 1.318 1.384 121,514 1.3313 1.61%
2009-12-10 0 1.860 1.810 1.880 1.780 1.930 126,000 231,900 1.8405 1.362 1.326 1.377 1.304 1.414 172,031 1.3480 -1.59%
2009-12-09 0 1.890 1.860 1.900 1.830 1.930 98,000 183,180 1.8692 1.384 1.362 1.392 1.340 1.414 133,802 1.3690 -2.07%
2009-12-08 0 1.930 1.880 1.940 1.820 2.000 244,000 467,760 1.9170 1.414 1.377 1.421 1.333 1.465 333,139 1.4041 1.58%
2009-12-07 0 1.900 1.860 1.920 1.860 1.950 320,000 604,060 1.8877 1.392 1.362 1.406 1.362 1.428 436,904 1.3826 -4.04%
2009-12-04 0 1.980 1.940 2.000 1.910 2.070 1,166,000 2,316,300 1.9865 1.450 1.421 1.465 1.399 1.516 1,591,968 1.4550 -2.46%
2009-12-03 0 2.030 2.000 2.030 1.850 2.040 2,216,125 4,315,690 1.9474 1.487 1.465 1.487 1.355 1.494 3,025,730 1.4263 10.93%
2009-12-02 0 1.830 1.820 1.830 1.690 1.860 2,082,812 3,753,322 1.8020 1.340 1.333 1.340 1.238 1.362 2,843,714 1.3199 8.28%
2009-12-01 0 1.690 1.690 1.700 1.690 1.690 126,000 212,940 1.6900 1.238 1.238 1.245 1.238 1.238 172,031 1.2378 0.00%
2009-11-30 0 1.690 1.690 1.710 1.660 1.690 22,000 36,620 1.6645 1.238 1.238 1.252 1.216 1.238 30,037 1.2192 -1.74%
2009-11-27 0 1.720 1.680 1.720 1.640 1.720 648,000 1,088,780 1.6802 1.260 1.230 1.260 1.201 1.260 884,730 1.2306 1.18%
2009-11-26 0 1.700 1.690 1.720 1.700 1.720 106,000 180,440 1.7023 1.245 1.238 1.260 1.245 1.260 144,724 1.2468 -1.73%
2009-11-25 0 1.730 1.730 1.750 1.670 1.780 386,000 680,040 1.7618 1.267 1.267 1.282 1.223 1.304 527,015 1.2904 1.17%
2009-11-24 0 1.710 1.700 1.710 1.680 1.790 373,000 635,550 1.7039 1.252 1.245 1.252 1.230 1.311 509,266 1.2480 -2.29%
2009-11-23 0 1.750 1.720 1.780 1.720 1.850 834,500 1,505,420 1.8040 1.282 1.260 1.304 1.260 1.355 1,139,363 1.3213 -1.13%
2009-11-20 0 1.770 1.770 1.790 1.600 1.800 1,680,000 2,903,300 1.7282 1.296 1.296 1.311 1.172 1.318 2,293,745 1.2657 5.36%
2009-11-19 0 1.680 1.670 1.710 1.670 1.800 516,000 881,360 1.7081 1.230 1.223 1.252 1.223 1.318 704,507 1.2510 -1.75%
2009-11-18 0 1.710 1.690 1.710 1.680 1.740 434,000 736,020 1.6959 1.252 1.238 1.252 1.230 1.274 592,551 1.2421 -1.16%
2009-11-17 0 1.730 1.710 1.740 1.700 1.800 564,000 982,580 1.7422 1.267 1.252 1.274 1.245 1.318 770,043 1.2760 -2.81%
2009-11-16 0 1.780 1.780 1.790 1.680 1.800 1,207,000 2,111,940 1.7497 1.304 1.304 1.311 1.230 1.318 1,647,947 1.2816 4.71%
2009-11-13 0 1.700 1.710 1.740 1.700 1.770 964,000 1,662,900 1.7250 1.245 1.252 1.274 1.245 1.296 1,316,173 1.2634 -3.95%
2009-11-12 0 1.770 1.770 1.810 1.750 1.810 936,000 1,669,000 1.7831 1.296 1.296 1.326 1.282 1.326 1,277,944 1.3060 -2.21%
2009-11-11 0 1.810 1.810 1.850 1.800 1.850 168,000 306,340 1.8235 1.326 1.326 1.355 1.318 1.355 229,375 1.3355 -2.16%
2009-11-10 0 1.850 1.830 1.870 1.830 1.900 273,500 514,100 1.8797 1.355 1.340 1.370 1.340 1.392 373,416 1.3767 -1.07%
2009-11-09 0 1.870 1.840 1.870 1.780 1.870 357,000 647,780 1.8145 1.370 1.348 1.370 1.304 1.370 487,421 1.3290 1.08%
2009-11-06 0 1.850 1.850 1.880 1.800 1.890 1,028,000 1,873,080 1.8221 1.355 1.355 1.377 1.318 1.384 1,403,554 1.3345 1.65%
2009-11-05 0 1.820 1.820 1.840 1.800 1.850 654,000 1,205,160 1.8428 1.333 1.333 1.348 1.318 1.355 892,922 1.3497 -4.21%
2009-11-04 0 1.900 1.900 1.920 1.840 1.960 1,116,000 2,143,980 1.9211 1.392 1.392 1.406 1.348 1.436 1,523,702 1.4071 3.83%
2009-11-03 0 1.830 1.790 1.890 1.760 1.850 372,000 669,000 1.7984 1.340 1.311 1.384 1.289 1.355 507,901 1.3172 -3.17%
2009-11-02 0 1.890 1.860 1.890 1.890 1.920 204,000 386,160 1.8929 1.384 1.362 1.384 1.384 1.406 278,526 1.3864 0.00%
2009-10-30 0 1.890 1.880 1.890 1.810 1.950 466,000 874,320 1.8762 1.384 1.377 1.384 1.326 1.428 636,241 1.3742 5.00%
2009-10-29 0 1.800 1.790 1.820 1.770 1.830 568,000 1,020,720 1.7970 1.318 1.311 1.333 1.296 1.340 775,504 1.3162 -3.23%
2009-10-28 0 1.860 1.860 1.890 1.820 1.960 1,195,580 2,241,439 1.8748 1.362 1.362 1.384 1.333 1.436 1,632,355 1.3731 -5.58%
2009-10-27 0 1.970 1.970 2.000 1.970 2.010 454,000 900,255 1.9829 1.443 1.443 1.465 1.443 1.472 619,857 1.4524 -2.48%
2009-10-23 0 2.020 2.020 2.030 2.020 2.070 55,500 113,095 2.0377 1.480 1.480 1.487 1.480 1.516 75,776 1.4925 1.00%
2009-10-22 0 2.000 2.000 2.020 1.960 2.030 621,000 1,228,250 1.9779 1.465 1.465 1.480 1.436 1.487 847,867 1.4486 -0.50%
2009-10-21 0 2.010 2.020 2.030 1.900 2.070 1,048,000 2,099,860 2.0037 1.472 1.480 1.487 1.392 1.516 1,430,860 1.4676 -1.95%
2009-10-20 0 2.050 2.060 2.070 2.050 2.190 1,605,112 3,388,095 2.1108 1.501 1.509 1.516 1.501 1.604 2,191,499 1.5460 -5.53%
2009-10-19 0 2.170 2.170 2.190 2.170 2.240 800,000 1,753,940 2.1924 1.589 1.589 1.604 1.589 1.641 1,092,260 1.6058 -1.81%
2009-10-16 0 2.210 2.180 2.210 2.210 2.330 1,164,000 2,647,240 2.2743 1.619 1.597 1.619 1.619 1.707 1,589,238 1.6657 0.91%
2009-10-15 0 2.190 2.180 2.230 2.190 2.300 478,000 1,061,300 2.2203 1.604 1.597 1.633 1.604 1.685 652,625 1.6262 -0.90%
2009-10-14 0 2.210 2.180 2.220 2.150 2.290 1,022,000 2,265,580 2.2168 1.619 1.597 1.626 1.575 1.677 1,395,362 1.6237 -0.45%
2009-10-13 0 2.220 2.170 2.240 2.150 2.300 1,296,100 2,880,321 2.2223 1.626 1.589 1.641 1.575 1.685 1,769,597 1.6277 2.78%
2009-10-12 0 2.160 2.160 2.200 2.150 2.220 513,000 1,118,730 2.1808 1.582 1.582 1.611 1.575 1.626 700,412 1.5972 -0.46%
2009-10-09 0 2.170 2.170 2.220 2.140 2.400 2,173,100 4,929,474 2.2684 1.589 1.589 1.626 1.567 1.758 2,966,987 1.6614 0.46%
2009-10-08 0 2.160 2.140 2.160 2.050 2.180 1,280,000 2,721,160 2.1259 1.582 1.567 1.582 1.501 1.597 1,747,615 1.5571 4.35%
2009-10-07 0 2.070 2.010 2.070 2.000 2.100 968,000 1,993,540 2.0594 1.516 1.472 1.516 1.465 1.538 1,321,634 1.5084 0.98%
2009-10-06 0 2.050 2.040 2.050 1.830 2.100 2,320,000 4,527,080 1.9513 1.501 1.494 1.501 1.340 1.538 3,167,553 1.4292 12.64%
2009-10-05 0 1.820 1.810 1.850 1.820 1.850 800,000 1,468,320 1.8354 1.333 1.326 1.355 1.333 1.355 1,092,260 1.3443 -1.62%
2009-10-02 0 1.850 1.850 1.870 1.770 1.940 1,797,000 3,281,810 1.8263 1.355 1.355 1.370 1.296 1.421 2,453,488 1.3376 -4.64%
2009-09-30 0 1.940 1.930 1.950 1.930 2.030 750,000 1,474,500 1.9660 1.421 1.414 1.428 1.414 1.487 1,023,993 1.4400 -4.43%
2009-09-29 0 2.030 2.030 2.040 2.010 2.100 811,000 1,661,810 2.0491 1.487 1.487 1.494 1.472 1.538 1,107,278 1.5008 -3.33%
2009-09-28 0 2.100 2.060 2.100 2.030 2.110 812,500 1,684,205 2.0729 1.538 1.509 1.538 1.487 1.545 1,109,326 1.5182 -3.23%
2009-09-25 0 2.170 2.170 2.180 2.150 2.250 951,375 2,097,405 2.2046 1.589 1.589 1.597 1.575 1.648 1,298,936 1.6147 1.40%
2009-09-24 0 2.140 2.120 2.140 2.080 2.180 654,000 1,392,680 2.1295 1.567 1.553 1.567 1.523 1.597 892,922 1.5597 -4.46%
2009-09-23 0 2.240 2.210 2.250 2.120 2.300 1,032,000 2,279,540 2.2089 1.641 1.619 1.648 1.553 1.685 1,409,015 1.6178 -1.32%
2009-09-22 0 2.270 2.270 2.320 2.260 2.400 2,610,900 6,054,920 2.3191 1.663 1.663 1.699 1.655 1.758 3,564,726 1.6986 -3.81%
2009-09-21 0 2.360 2.340 2.370 2.090 2.370 6,309,150 14,416,000 2.2849 1.729 1.714 1.736 1.531 1.736 8,614,038 1.6735 11.85%
2009-09-18 0 2.110 2.120 2.130 1.990 2.140 1,280,300 2,693,843 2.1041 1.545 1.553 1.560 1.458 1.567 1,748,025 1.5411 0.48%
2009-09-17 0 2.100 2.090 2.110 2.090 2.150 3,701,687 7,801,329 2.1075 1.538 1.531 1.545 1.531 1.575 5,054,004 1.5436 0.00%
2009-09-16 0 2.100 2.110 2.120 1.860 2.140 7,687,000 15,676,120 2.0393 1.538 1.545 1.553 1.362 1.567 10,495,250 1.4936 13.51%
2009-09-15 0 1.850 1.840 1.850 1.840 1.920 444,000 827,860 1.8645 1.355 1.348 1.355 1.348 1.406 606,204 1.3656 0.00%
2009-09-14 0 1.850 1.850 1.860 1.810 1.940 1,858,000 3,493,560 1.8803 1.355 1.355 1.362 1.326 1.421 2,536,773 1.3772 -0.54%
2009-09-11 0 1.860 1.860 1.880 1.720 1.890 2,203,000 4,010,230 1.8203 1.362 1.362 1.377 1.260 1.384 3,007,810 1.3333 6.90%
2009-09-10 0 1.740 1.730 1.740 1.700 1.740 1,034,000 1,776,500 1.7181 1.274 1.267 1.274 1.245 1.274 1,411,746 1.2584 1.16%
2009-09-09 0 1.720 1.700 1.730 1.680 1.730 514,000 881,420 1.7148 1.260 1.245 1.267 1.230 1.267 701,777 1.2560 0.00%
2009-09-08 0 1.720 1.720 1.730 1.690 1.730 884,375 1,512,806 1.7106 1.260 1.260 1.267 1.238 1.267 1,207,459 1.2529 0.58%
2009-09-07 0 1.710 1.680 1.720 1.660 1.730 1,010,000 1,716,880 1.6999 1.252 1.230 1.260 1.216 1.267 1,378,978 1.2450 3.01%
2009-09-04 0 1.660 1.650 1.670 1.600 1.670 706,000 1,154,960 1.6359 1.216 1.209 1.223 1.172 1.223 963,919 1.1982 3.75%
2009-09-03 0 1.600 1.600 1.630 1.590 1.620 908,000 1,456,160 1.6037 1.172 1.172 1.194 1.165 1.187 1,239,715 1.1746 0.63%
2009-09-02 0 1.590 1.590 1.620 1.590 1.660 648,000 1,038,780 1.6031 1.165 1.165 1.187 1.165 1.216 884,730 1.1741 -2.45%
2009-09-01 0 1.630 1.610 1.640 1.630 1.650 494,687 810,959 1.6393 1.194 1.179 1.201 1.194 1.209 675,408 1.2007 0.00%
2009-08-31 0 1.630 1.630 1.660 1.580 1.650 476,500 764,550 1.6045 1.194 1.194 1.216 1.157 1.209 650,577 1.1752 -1.81%
2009-08-28 0 1.660 1.660 1.680 1.610 1.710 1,248,250 2,079,798 1.6662 1.216 1.216 1.230 1.179 1.252 1,704,266 1.2203 0.61%
2009-08-27 0 1.650 1.650 1.680 1.640 1.680 802,000 1,334,080 1.6634 1.209 1.209 1.230 1.201 1.230 1,094,990 1.2183 -3.51%
2009-08-26 0 1.710 1.710 1.720 1.710 1.720 1,052,828 1,809,163 1.7184 1.252 1.252 1.260 1.252 1.260 1,437,452 1.2586 0.59%
2009-08-25 0 1.700 1.690 1.700 1.690 1.760 1,884,000 3,233,960 1.7165 1.245 1.238 1.245 1.238 1.289 2,572,272 1.2572 -2.86%
2009-08-24 0 1.750 1.730 1.780 1.680 1.800 3,564,200 6,316,460 1.7722 1.282 1.267 1.304 1.230 1.318 4,866,290 1.2980 4.79%
2009-08-21 0 1.670 1.670 1.680 1.630 1.690 1,238,000 2,063,480 1.6668 1.223 1.223 1.230 1.194 1.238 1,690,272 1.2208 1.83%
2009-08-20 0 1.640 1.630 1.670 1.620 1.700 808,000 1,341,720 1.6605 1.201 1.194 1.223 1.187 1.245 1,103,182 1.2162 2.50%
2009-08-19 0 1.600 1.590 1.600 1.580 1.700 1,580,000 2,604,360 1.6483 1.172 1.165 1.172 1.157 1.245 2,157,213 1.2073 -3.03%
2009-08-18 0 1.650 1.640 1.650 1.530 1.660 1,620,000 2,591,940 1.6000 1.209 1.201 1.209 1.121 1.216 2,211,826 1.1719 2.48%
2009-08-17 0 1.610 1.610 1.630 1.600 1.710 1,856,000 3,055,540 1.6463 1.179 1.179 1.194 1.172 1.252 2,534,042 1.2058 -5.85%
2009-08-14 0 1.710 1.710 1.730 1.710 1.780 1,496,000 2,598,200 1.7368 1.252 1.252 1.267 1.252 1.304 2,042,526 1.2721 -2.84%
2009-08-13 0 1.760 1.750 1.780 1.750 1.830 1,520,000 2,715,520 1.7865 1.289 1.282 1.304 1.282 1.340 2,075,293 1.3085 0.57%
2009-08-12 0 1.750 1.750 1.770 1.730 1.810 1,446,000 2,551,440 1.7645 1.282 1.282 1.296 1.267 1.326 1,974,259 1.2924 -3.31%
2009-08-11 0 1.810 1.800 1.810 1.740 1.820 2,512,500 4,495,920 1.7894 1.326 1.318 1.326 1.274 1.333 3,430,378 1.3106 5.23%
2009-08-10 0 1.720 1.720 1.740 1.700 1.890 3,490,500 6,237,145 1.7869 1.260 1.260 1.274 1.245 1.384 4,765,665 1.3088 -4.44%
2009-08-07 0 1.800 1.800 1.810 1.800 1.970 7,494,275 13,990,303 1.8668 1.318 1.318 1.326 1.318 1.443 10,232,118 1.3673 -4.26%
2009-08-06 0 1.880 1.870 1.890 1.660 1.910 8,866,800 16,034,382 1.8084 1.377 1.370 1.384 1.216 1.399 12,106,060 1.3245 13.94%
2009-08-05 0 1.650 1.630 1.650 1.590 1.750 5,431,877 9,055,346 1.6671 1.209 1.194 1.209 1.165 1.282 7,416,275 1.2210 -2.37%
2009-08-04 0 1.690 1.670 1.690 1.570 1.720 8,199,000 13,498,418 1.6463 1.238 1.223 1.238 1.150 1.260 11,194,296 1.2058 8.33%
2009-08-03 0 1.560 1.550 1.580 1.410 1.630 12,608,350 19,360,549 1.5355 1.143 1.135 1.157 1.033 1.194 17,214,490 1.1247 13.87%
2009-07-31 0 1.370 1.360 1.390 1.360 1.460 4,797,250 6,729,088 1.4027 1.003 0.996 1.018 0.996 1.069 6,549,803 1.0274 -3.52%
2009-07-30 0 1.420 1.410 1.420 1.250 1.480 13,203,000 18,457,640 1.3980 1.040 1.033 1.040 0.916 1.084 18,026,381 1.0239 7.58%
2009-07-29 0 1.320 1.310 1.330 1.210 1.380 8,975,000 11,699,288 1.3035 0.967 0.959 0.974 0.886 1.011 12,253,788 0.9547 10.92%
2009-07-28 0 1.190 1.190 1.210 1.170 1.200 854,000 1,011,320 1.1842 0.872 0.872 0.886 0.857 0.879 1,165,987 0.8674 0.85%
2009-07-27 0 1.180 1.180 1.200 1.170 1.230 724,000 867,560 1.1983 0.864 0.864 0.879 0.857 0.901 988,495 0.8777 -0.84%
2009-07-24 0 1.190 1.190 1.210 1.160 1.270 1,446,000 1,739,800 1.2032 0.872 0.872 0.886 0.850 0.930 1,974,259 0.8812 -3.25%
2009-07-23 0 1.230 1.230 1.240 1.230 1.300 2,648,125 3,339,251 1.2610 0.901 0.901 0.908 0.901 0.952 3,615,550 0.9236 -1.60%
2009-07-22 0 1.250 1.250 1.260 1.240 1.350 2,660,000 3,438,040 1.2925 0.916 0.916 0.923 0.908 0.989 3,631,763 0.9467 -1.57%
2009-07-21 0 1.270 1.280 1.290 1.200 1.360 9,738,875 12,672,291 1.3012 0.930 0.938 0.945 0.879 0.996 13,296,725 0.9530 8.55%
2009-07-20 0 1.170 1.170 1.190 1.160 1.210 2,338,000 2,782,760 1.1902 0.857 0.857 0.872 0.850 0.886 3,192,129 0.8718 1.74%
2009-07-17 0 1.150 1.150 1.160 1.060 1.210 3,304,000 3,828,780 1.1588 0.842 0.842 0.850 0.776 0.886 4,511,032 0.8488 6.48%
2009-07-16 0 1.080 1.080 1.110 1.060 1.120 1,472,000 1,592,540 1.0819 0.791 0.791 0.813 0.776 0.820 2,009,758 0.7924 -0.92%
2009-07-15 0 1.090 1.090 1.100 1.080 1.140 1,174,750 1,281,555 1.0909 0.798 0.798 0.806 0.791 0.835 1,603,915 0.7990 -2.68%
2009-07-14 0 1.120 1.110 1.120 1.060 1.120 1,196,000 1,310,480 1.0957 0.820 0.813 0.820 0.776 0.820 1,632,928 0.8025 4.67%
2009-07-13 0 1.070 1.070 1.090 1.070 1.120 942,000 1,034,220 1.0979 0.784 0.784 0.798 0.784 0.820 1,286,136 0.8041 -2.73%
2009-07-10 0 1.100 1.110 1.120 1.100 1.210 3,302,000 3,846,760 1.1650 0.806 0.813 0.820 0.806 0.886 4,508,302 0.8533 -6.78%
2009-07-09 0 1.180 1.170 1.190 1.070 1.190 2,268,000 2,578,260 1.1368 0.864 0.857 0.872 0.784 0.872 3,096,556 0.8326 10.28%
2009-07-08 0 1.070 1.070 1.090 1.030 1.090 1,136,000 1,197,340 1.0540 0.784 0.784 0.798 0.754 0.798 1,551,009 0.7720 -3.60%
2009-07-07 0 1.110 1.100 1.120 1.080 1.170 2,280,000 2,551,620 1.1191 0.813 0.806 0.820 0.791 0.857 3,112,940 0.8197 -5.13%
2009-07-06 0 1.170 1.150 1.170 1.130 1.220 2,229,400 2,641,476 1.1848 0.857 0.842 0.857 0.828 0.894 3,043,855 0.8678 2.63%
2009-07-03 0 1.140 1.140 1.150 1.140 1.220 3,274,000 3,840,960 1.1732 0.835 0.835 0.842 0.835 0.894 4,470,073 0.8593 -5.79%
2009-07-02 0 1.210 1.190 1.220 1.150 1.360 9,938,000 12,532,060 1.2610 0.886 0.872 0.894 0.842 0.996 13,568,596 0.9236 8.04%
2009-06-30 0 1.120 1.130 1.180 1.120 1.440 10,254,000 13,208,460 1.2881 0.820 0.828 0.864 0.820 1.055 14,000,038 0.9435 -17.65%
2009-06-29 0 1.360 1.340 1.350 1.140 1.510 20,015,100 26,887,050 1.3433 0.996 0.981 0.989 0.835 1.106 27,327,108 0.9839 20.35%
2009-06-26 0 1.130 1.130 1.140 1.020 1.220 9,322,000 10,269,060 1.1016 0.828 0.828 0.835 0.747 0.894 12,727,556 0.8068 3.67%
2009-06-25 0 1.090 1.090 1.100 1.080 1.420 14,842,625 19,183,154 1.2924 0.798 0.798 0.806 0.791 1.040 20,265,001 0.9466 -14.84%
2009-06-24 0 1.280 1.300 1.310 0.860 1.450 30,451,625 36,892,928 1.2115 0.938 0.952 0.959 0.630 1.062 41,576,352 0.8874 48.84%
2009-06-23 0 0.860 0.850 0.860 0.710 0.900 8,072,000 6,496,140 0.8048 0.630 0.623 0.630 0.520 0.659 11,020,900 0.5894 10.26%
2009-06-22 0 0.780 0.780 0.790 0.680 0.790 5,727,000 4,194,540 0.7324 0.571 0.571 0.579 0.498 0.579 7,819,214 0.5364 11.43%
2009-06-19 0 0.700 0.690 0.700 0.660 0.760 7,791,000 5,557,740 0.7134 0.513 0.505 0.513 0.483 0.557 10,637,244 0.5225 11.11%
2009-06-18 0 0.630 0.630 0.640 0.630 0.650 386,000 246,680 0.6391 0.461 0.461 0.469 0.461 0.476 527,015 0.4681 -4.55%
2009-06-17 0 0.660 0.640 0.660 0.600 0.660 1,160,000 743,140 0.6406 0.483 0.469 0.483 0.439 0.483 1,583,777 0.4692 4.76%
2009-06-16 0 0.630 0.620 0.630 0.620 0.720 3,488,000 2,264,120 0.6491 0.461 0.454 0.461 0.454 0.527 4,762,252 0.4754 -8.70%
2009-06-15 0 0.690 0.670 0.690 0.610 0.710 3,139,500 2,092,780 0.6666 0.505 0.491 0.505 0.447 0.520 4,286,437 0.4882 13.11%
2009-06-12 0 0.610 0.610 0.630 0.590 0.620 766,300 462,594 0.6037 0.447 0.447 0.461 0.432 0.454 1,046,248 0.4421 -1.61%
2009-06-11 0 0.620 0.620 0.630 0.610 0.660 1,120,000 698,120 0.6233 0.454 0.454 0.461 0.447 0.483 1,529,164 0.4565 -6.06%
2009-06-10 0 0.660 0.650 0.660 0.650 0.770 8,584,000 6,020,480 0.7014 0.483 0.476 0.483 0.476 0.564 11,719,946 0.5137 4.76%
2009-06-09 0 0.630 0.600 0.640 0.510 0.630 2,936,000 1,623,360 0.5529 0.461 0.439 0.469 0.374 0.461 4,008,593 0.4050 18.87%
2009-06-08 0 0.530 0.530 0.540 0.500 0.550 2,444,000 1,284,640 0.5256 0.388 0.388 0.396 0.366 0.403 3,336,853 0.3850 0.00%
2009-06-05 0 0.530 0.520 0.530 0.500 0.530 976,000 504,540 0.5169 0.388 0.381 0.388 0.366 0.388 1,332,557 0.3786 3.92%
2009-06-04 0 0.510 0.510 0.520 0.500 0.520 670,000 337,860 0.5043 0.374 0.374 0.381 0.366 0.381 914,767 0.3693 -3.77%
2009-06-03 0 0.530 0.530 0.540 0.500 0.540 1,034,250 547,925 0.5298 0.388 0.388 0.396 0.366 0.396 1,412,087 0.3880 0.00%
2009-06-02 0 0.530 0.530 0.550 0.510 0.550 958,000 511,720 0.5342 0.388 0.388 0.403 0.374 0.403 1,307,981 0.3912 0.00%
2009-06-01 0 0.530 0.530 0.550 0.520 0.530 140,000 73,900 0.5279 0.388 0.388 0.403 0.381 0.388 191,145 0.3866 -3.64%
2009-05-29 0 0.550 0.550 0.570 0.540 0.560 258,000 142,120 0.5509 0.403 0.403 0.417 0.396 0.410 352,254 0.4035 -1.79%
2009-05-27 0 0.560 0.560 0.570 0.550 0.580 1,490,000 842,800 0.5656 0.410 0.410 0.417 0.403 0.425 2,034,334 0.4143 1.82%
2009-05-26 0 0.550 0.540 0.550 0.520 0.600 1,896,800 1,055,344 0.5564 0.403 0.396 0.403 0.381 0.439 2,589,748 0.4075 -5.17%
2009-05-25 0 0.580 0.570 0.580 0.580 0.650 7,742,000 4,728,580 0.6108 0.425 0.417 0.425 0.425 0.476 10,570,343 0.4473 -4.92%
2009-05-22 0 0.610 0.600 0.610 0.475 0.630 13,270,000 7,504,340 0.5655 0.447 0.439 0.447 0.348 0.461 18,117,857 0.4142 28.42%
2009-05-21 0 0.475 0.470 0.480 0.460 0.485 936,000 442,410 0.4727 0.348 0.344 0.352 0.337 0.355 1,277,944 0.3462 -1.04%
2009-05-20 0 0.480 0.470 0.480 0.460 0.490 2,590,000 1,241,700 0.4794 0.352 0.344 0.352 0.337 0.359 3,536,191 0.3511 0.00%
2009-05-19 0 0.480 0.460 0.480 0.450 0.500 824,000 385,060 0.4673 0.352 0.337 0.352 0.330 0.366 1,125,027 0.3423 0.00%
2009-05-18 0 0.480 0.445 0.480 0.420 0.480 368,000 161,930 0.4400 0.352 0.326 0.352 0.308 0.352 502,439 0.3223 14.29%
2009-05-15 0 0.420 0.420 0.450 0.420 0.430 84,000 35,880 0.4271 0.308 0.308 0.330 0.308 0.315 114,687 0.3129 -4.55%
2009-05-14 0 0.440 0.420 0.450 - - 720 274 0.3806 0.322 0.308 0.330 - - 983 0.2787 0.00%
2009-05-13 0 0.440 0.425 0.440 0.405 0.450 194,000 81,910 0.4222 0.322 0.311 0.322 0.297 0.330 264,873 0.3092 2.33%
2009-05-12 0 0.430 0.420 0.430 0.430 0.435 122,000 52,470 0.4301 0.315 0.308 0.315 0.315 0.319 166,570 0.3150 -1.15%
2009-05-11 0 0.435 0.430 0.435 0.435 0.460 222,000 98,020 0.4415 0.319 0.315 0.319 0.319 0.337 303,102 0.3234 -3.33%
2009-05-08 0 0.450 0.440 0.460 0.430 0.450 202,000 89,360 0.4424 0.330 0.322 0.337 0.315 0.330 275,796 0.3240 4.65%
2009-05-07 0 0.430 0.430 0.440 0.420 0.450 1,094,000 473,230 0.4326 0.315 0.315 0.322 0.308 0.330 1,493,665 0.3168 0.00%
2009-05-06 0 0.430 0.420 0.450 0.420 0.430 500,000 214,000 0.4280 0.315 0.308 0.330 0.308 0.315 682,662 0.3135 0.00%
2009-05-05 0 0.430 0.410 0.450 0.415 0.450 300,000 129,250 0.4308 0.315 0.300 0.330 0.304 0.330 409,597 0.3156 0.00%
2009-05-04 0 0.430 0.430 0.450 0.430 0.430 24,000 10,320 0.4300 0.315 0.315 0.330 0.315 0.315 32,768 0.3149 4.88%
2009-04-30 0 0.410 0.405 0.430 0.410 0.410 20,000 8,200 0.4100 0.300 0.297 0.315 0.300 0.300 27,306 0.3003 0.00%
2009-04-29 0 0.410 0.400 0.450 - - 0 0 - 0.300 0.293 0.330 - - 0 - 0.00%
2009-04-28 0 0.410 0.400 0.430 0.400 0.420 422,000 173,940 0.4122 0.300 0.293 0.315 0.293 0.308 576,167 0.3019 -4.65%
2009-04-27 0 0.430 0.405 0.430 0.430 0.430 20,000 8,600 0.4300 0.315 0.297 0.315 0.315 0.315 27,306 0.3149 0.00%
2009-04-24 0 0.430 0.425 0.450 - - 0 0 - 0.315 0.311 0.330 - - 0 - 0.00%
2009-04-23 0 0.430 0.410 0.450 0.430 0.430 50,000 21,500 0.4300 0.315 0.300 0.330 0.315 0.315 68,266 0.3149 -4.44%
2009-04-22 0 0.450 0.420 0.450 0.450 0.450 100,000 45,000 0.4500 0.330 0.308 0.330 0.330 0.330 136,532 0.3296 0.00%
2009-04-21 0 0.450 0.420 0.450 0.450 0.450 900,000 405,000 0.4500 0.330 0.308 0.330 0.330 0.330 1,228,792 0.3296 0.00%
2009-04-20 0 0.450 0.420 0.465 0.420 0.460 316,000 143,540 0.4542 0.330 0.308 0.341 0.308 0.337 431,443 0.3327 0.00%
2009-04-17 0 0.450 0.450 0.480 0.450 0.450 295,000 132,730 0.4499 0.330 0.330 0.352 0.330 0.330 402,771 0.3295 4.65%
2009-04-16 0 0.430 0.415 0.440 0.430 0.480 208,000 90,840 0.4367 0.315 0.304 0.322 0.315 0.352 283,988 0.3199 -6.52%
2009-04-15 0 0.460 0.430 0.460 0.430 0.470 154,000 69,140 0.4490 0.337 0.315 0.337 0.315 0.344 210,260 0.3288 -2.13%
2009-04-14 0 0.470 0.440 0.470 0.470 0.470 56,000 26,320 0.4700 0.344 0.322 0.344 0.344 0.344 76,458 0.3442 0.00%
2009-04-09 0 0.470 0.470 0.490 - - 0 0 - 0.344 0.344 0.359 - - 0 - 4.44%
2009-04-08 0 0.450 0.410 0.495 - - 0 0 - 0.330 0.300 0.363 - - 0 - 0.00%
2009-04-07 0 0.450 0.440 0.495 0.450 0.450 130,000 58,500 0.4500 0.330 0.322 0.363 0.330 0.330 177,492 0.3296 -4.26%
2009-04-06 0 0.470 0.450 0.470 0.470 0.495 34,000 16,080 0.4729 0.344 0.330 0.344 0.344 0.363 46,421 0.3464 -5.05%
2009-04-03 0 0.495 0.450 0.495 0.450 0.500 140,625 69,519 0.4944 0.363 0.330 0.363 0.330 0.366 191,999 0.3621 5.32%
2009-04-02 0 0.470 0.470 0.480 0.430 0.440 150,000 65,000 0.4333 0.344 0.344 0.352 0.315 0.322 204,799 0.3174 9.30%
2009-04-01 0 0.430 0.430 0.480 0.430 0.440 274,000 118,620 0.4329 0.315 0.315 0.352 0.315 0.322 374,099 0.3171 -2.27%
2009-03-31 0 0.440 0.430 0.500 0.440 0.455 250,000 110,750 0.4430 0.322 0.315 0.366 0.322 0.333 341,331 0.3245 -2.22%
2009-03-30 0 0.450 0.435 0.450 0.450 0.490 140,000 65,550 0.4682 0.330 0.319 0.330 0.330 0.359 191,145 0.3429 -10.00%
2009-03-27 0 0.500 0.480 0.500 - - 0 0 - 0.366 0.352 0.366 - - 0 - 0.00%
2009-03-26 0 0.500 0.470 0.500 0.500 0.510 320,000 163,100 0.5097 0.366 0.344 0.366 0.366 0.374 436,904 0.3733 2.04%
2009-03-25 0 0.490 0.470 0.500 - - 50 23 0.4600 0.359 0.344 0.366 - - 68 0.3369 0.00%
2009-03-24 0 0.490 0.490 0.500 0.490 0.510 656,000 324,740 0.4950 0.359 0.359 0.366 0.359 0.374 895,653 0.3626 -5.77%
2009-03-23 0 0.520 0.520 0.550 0.500 0.540 180,000 91,700 0.5094 0.381 0.381 0.403 0.366 0.396 245,758 0.3731 -8.77%
2009-03-20 0 0.570 0.550 0.580 - - 0 0 - 0.417 0.403 0.425 - - 0 - 0.00%
2009-03-19 0 0.570 0.550 0.570 - - 0 0 - 0.417 0.403 0.417 - - 0 - -1.72%
2009-03-18 0 0.580 0.540 0.580 0.540 0.580 62,000 34,120 0.5503 0.425 0.396 0.425 0.396 0.425 84,650 0.4031 1.75%
2009-03-17 0 0.570 0.540 0.570 0.570 0.570 70,000 39,900 0.5700 0.417 0.396 0.417 0.417 0.417 95,573 0.4175 -5.00%
2009-03-16 0 0.600 0.560 0.580 0.580 0.600 54,000 31,360 0.5807 0.439 0.410 0.425 0.425 0.439 73,728 0.4253 3.45%
2009-03-13 0 0.580 0.550 0.580 0.550 0.580 27,000 15,470 0.5730 0.425 0.403 0.425 0.403 0.425 36,864 0.4197 0.00%
2009-03-12 0 0.580 0.570 0.580 0.570 0.580 68,000 39,040 0.5741 0.425 0.417 0.425 0.417 0.425 92,842 0.4205 0.00%
2009-03-11 0 0.580 0.570 0.580 0.570 0.580 102,250 58,798 0.5750 0.425 0.417 0.425 0.417 0.425 139,604 0.4212 -1.69%
2009-03-10 0 0.590 0.580 0.590 0.590 0.590 12,000 7,080 0.5900 0.432 0.425 0.432 0.432 0.432 16,384 0.4321 -4.84%
2009-03-09 0 0.620 0.570 0.620 0.600 0.620 74,000 44,480 0.6011 0.454 0.417 0.454 0.439 0.454 101,034 0.4402 -1.59%
2009-03-06 0 0.630 0.580 0.630 0.590 0.630 454,000 270,040 0.5948 0.461 0.425 0.461 0.432 0.461 619,857 0.4356 6.78%
2009-03-05 0 0.590 0.580 0.590 0.570 0.590 75,000 43,270 0.5769 0.432 0.425 0.432 0.417 0.432 102,399 0.4226 1.72%
2009-03-04 0 0.580 0.580 0.590 0.570 0.580 106,000 61,420 0.5794 0.425 0.425 0.432 0.417 0.425 144,724 0.4244 -3.33%
2009-03-03 0 0.600 0.560 0.600 0.590 0.600 100,000 59,600 0.5960 0.439 0.410 0.439 0.432 0.439 136,532 0.4365 3.45%
2009-03-02 0 0.580 0.540 0.580 0.560 0.580 122,000 70,060 0.5743 0.425 0.396 0.425 0.410 0.425 166,570 0.4206 -3.33%
2009-02-27 0 0.600 0.570 0.600 0.570 0.600 482,000 283,000 0.5871 0.439 0.417 0.439 0.417 0.439 658,086 0.4300 -3.23%
2009-02-26 0 0.620 0.570 0.620 0.580 0.620 490,000 289,200 0.5902 0.454 0.417 0.454 0.425 0.454 669,009 0.4323 3.33%
2009-02-25 0 0.600 0.580 0.600 0.580 0.610 838,848 498,424 0.5942 0.439 0.425 0.439 0.425 0.447 1,145,300 0.4352 0.00%
2009-02-24 0 0.600 0.580 0.600 0.600 0.600 700,000 420,000 0.6000 0.439 0.425 0.439 0.439 0.439 955,727 0.4395 0.00%
2009-02-23 0 0.600 0.580 0.600 0.580 0.600 216,000 128,680 0.5957 0.439 0.425 0.439 0.425 0.439 294,910 0.4363 0.00%
2009-02-20 0 0.600 0.580 0.600 - - 1,000 540 0.5400 0.439 0.425 0.439 - - 1,365 0.3955 0.00%
2009-02-19 0 0.600 0.580 0.600 0.600 0.600 30,000 18,000 0.6000 0.439 0.425 0.439 0.439 0.439 40,960 0.4395 0.00%
2009-02-18 0 0.600 0.590 0.600 0.600 0.630 404,000 245,300 0.6072 0.439 0.432 0.439 0.439 0.461 551,591 0.4447 -4.76%
2009-02-17 0 0.630 0.600 0.640 0.600 0.640 264,000 166,240 0.6297 0.461 0.439 0.469 0.439 0.469 360,446 0.4612 0.00%
2009-02-16 0 0.630 0.600 0.630 0.610 0.630 502,000 311,720 0.6210 0.461 0.439 0.461 0.447 0.461 685,393 0.4548 0.00%
2009-02-13 0 0.630 0.590 0.630 0.600 0.630 460,325 281,585 0.6117 0.461 0.432 0.461 0.439 0.461 628,493 0.4480 1.61%
2009-02-12 0 0.620 0.570 0.620 0.590 0.620 320,000 192,600 0.6019 0.454 0.417 0.454 0.432 0.454 436,904 0.4408 1.64%
2009-02-11 0 0.610 0.590 0.610 0.590 0.700 1,264,000 777,120 0.6148 0.447 0.432 0.447 0.432 0.513 1,725,770 0.4503 1.67%
2009-02-10 0 0.600 0.590 0.600 0.580 0.600 1,052,000 625,140 0.5942 0.439 0.432 0.439 0.425 0.439 1,436,321 0.4352 0.00%
2009-02-09 0 0.600 0.580 0.600 0.500 0.620 4,968,000 2,863,520 0.5764 0.439 0.425 0.439 0.366 0.454 6,782,933 0.4222 22.45%
2009-02-06 0 0.490 0.450 0.500 - - 0 0 - 0.359 0.330 0.366 - - 0 - 0.00%
2009-02-05 0 0.490 0.450 0.500 - - 0 0 - 0.359 0.330 0.366 - - 0 - 0.00%
2009-02-04 0 0.490 0.450 0.500 - - 0 0 - 0.359 0.330 0.366 - - 0 - 0.00%
2009-02-03 0 0.490 0.450 0.490 - - 0 0 - 0.359 0.330 0.359 - - 0 - -2.00%
2009-02-02 0 0.500 0.420 0.500 0.500 0.500 280,000 140,000 0.5000 0.366 0.308 0.366 0.366 0.366 382,291 0.3662 11.11%
2009-01-30 0 0.450 0.410 0.500 - - 0 0 - 0.330 0.300 0.366 - - 0 - 0.00%
2009-01-29 0 0.450 0.410 0.450 0.450 0.450 4,000 1,800 0.4500 0.330 0.300 0.330 0.330 0.330 5,461 0.3296 0.00%
2009-01-23 0 0.450 0.430 0.450 0.450 0.500 616,000 282,850 0.4592 0.330 0.315 0.330 0.330 0.366 841,040 0.3363 -6.25%
2009-01-22 0 0.480 0.460 0.480 0.440 0.490 1,020,000 488,300 0.4787 0.352 0.337 0.352 0.322 0.359 1,392,631 0.3506 0.00%
2009-01-21 0 0.480 0.470 0.480 0.480 0.500 800,000 386,000 0.4825 0.352 0.344 0.352 0.352 0.366 1,092,260 0.3534 -3.03%
2009-01-20 0 0.495 0.460 0.495 0.490 0.500 1,100,000 541,000 0.4918 0.363 0.337 0.363 0.359 0.366 1,501,857 0.3602 3.13%
2009-01-19 0 0.480 0.480 0.500 0.480 0.500 2,844,000 1,405,920 0.4943 0.352 0.352 0.366 0.352 0.366 3,882,983 0.3621 -2.04%
2009-01-16 0 0.490 0.450 0.500 0.450 0.500 1,870,000 921,500 0.4928 0.359 0.330 0.366 0.330 0.366 2,553,157 0.3609 -2.00%
2009-01-15 0 0.500 0.460 0.500 0.500 0.500 130,000 65,000 0.5000 0.366 0.337 0.366 0.366 0.366 177,492 0.3662 -3.85%
2009-01-14 0 0.520 0.450 0.520 0.480 0.520 5,818,000 3,024,640 0.5199 0.381 0.330 0.381 0.352 0.381 7,943,458 0.3808 8.33%
2009-01-13 0 0.480 0.460 0.500 - - 0 0 - 0.352 0.337 0.366 - - 0 - 0.00%
2009-01-12 0 0.480 0.480 0.500 0.480 0.480 24,000 11,520 0.4800 0.352 0.352 0.366 0.352 0.352 32,768 0.3516 0.00%
2009-01-09 0 0.480 0.430 0.480 - - 0 0 - 0.352 0.315 0.352 - - 0 - 0.00%
2009-01-08 0 0.480 0.430 0.520 - - 0 0 - 0.352 0.315 0.381 - - 0 - 0.00%
2009-01-07 0 0.480 0.480 0.520 0.430 0.480 206,000 92,580 0.4494 0.352 0.352 0.381 0.315 0.352 281,257 0.3292 -5.88%
2009-01-06 0 0.510 0.470 0.510 - - 0 0 - 0.374 0.344 0.374 - - 0 - 0.00%
2009-01-05 0 0.510 0.475 0.510 0.510 0.510 30,000 15,300 0.5100 0.374 0.348 0.374 0.374 0.374 40,960 0.3735 -1.92%
2009-01-02 0 0.520 0.500 0.520 0.500 0.520 28,000 14,040 0.5014 0.381 0.366 0.381 0.366 0.381 38,229 0.3673 4.00%
2008-12-31 0 0.500 0.500 0.510 0.480 0.480 2,000 960 0.4800 0.366 0.366 0.374 0.352 0.352 2,731 0.3516 -1.96%
2008-12-30 0 0.510 0.480 0.510 0.510 0.510 50,000 25,500 0.5100 0.374 0.352 0.374 0.374 0.374 68,266 0.3735 -1.92%
2008-12-29 0 0.520 0.480 0.520 - - 0 0 - 0.381 0.352 0.381 - - 0 - 0.00%
2008-12-24 0 0.520 0.475 0.520 0.520 0.520 28,000 14,560 0.5200 0.381 0.348 0.381 0.381 0.381 38,229 0.3809 0.00%
2008-12-23 0 0.520 0.485 0.520 0.530 0.530 50,000 26,500 0.5300 0.381 0.355 0.381 0.388 0.388 68,266 0.3882 -1.89%
2008-12-22 0 0.530 0.495 0.530 0.500 0.530 20,000 10,300 0.5150 0.388 0.363 0.388 0.366 0.388 27,306 0.3772 -1.85%
2008-12-19 0 0.540 0.495 0.540 0.490 0.550 1,445,000 766,440 0.5304 0.396 0.363 0.396 0.359 0.403 1,972,894 0.3885 0.00%
2008-12-18 0 0.540 0.500 0.550 0.550 0.550 8,000 4,400 0.5500 0.396 0.366 0.403 0.403 0.403 10,923 0.4028 -3.57%
2008-12-17 0 0.560 0.520 0.560 0.540 0.560 601,000 336,450 0.5598 0.410 0.381 0.410 0.396 0.410 820,560 0.4100 -1.75%
2008-12-16 0 0.570 0.530 0.570 0.500 0.570 2,984,000 1,625,600 0.5448 0.417 0.388 0.417 0.366 0.417 4,074,129 0.3990 3.64%
2008-12-15 0 0.550 0.510 0.550 0.500 0.550 548,000 292,080 0.5330 0.403 0.374 0.403 0.366 0.403 748,198 0.3904 3.77%
2008-12-12 0 0.530 0.460 0.520 0.450 0.560 2,196,000 1,217,180 0.5543 0.388 0.337 0.381 0.330 0.410 2,998,253 0.4060 23.26%
2008-12-11 0 0.430 0.420 0.430 0.390 0.430 293,000 120,730 0.4120 0.315 0.308 0.315 0.286 0.315 400,040 0.3018 7.50%
2008-12-10 0 0.400 0.360 0.400 - - 0 0 - 0.293 0.264 0.293 - - 0 - 0.00%
2008-12-09 0 0.400 0.400 0.415 0.400 0.405 196,250 78,925 0.4022 0.293 0.293 0.304 0.293 0.297 267,945 0.2946 -1.23%
2008-12-08 0 0.405 0.360 0.405 - - 0 0 - 0.297 0.264 0.297 - - 0 - 0.00%
2008-12-05 0 0.405 0.370 0.405 0.405 0.405 114,000 46,170 0.4050 0.297 0.271 0.297 0.297 0.297 155,647 0.2966 -3.57%
2008-12-04 0 0.420 0.420 0.460 0.420 0.420 30,000 12,600 0.4200 0.308 0.308 0.337 0.308 0.308 40,960 0.3076 1.20%
2008-12-03 0 0.415 0.400 0.415 0.415 0.420 180,000 75,000 0.4167 0.304 0.293 0.304 0.304 0.308 245,758 0.3052 15.28%
2008-12-02 0 0.360 0.350 0.440 0.360 0.360 20,000 7,200 0.3600 0.264 0.256 0.322 0.264 0.264 27,306 0.2637 4.35%
2008-12-01 0 0.345 0.330 0.380 0.320 0.320 30,000 9,600 0.3200 0.253 0.242 0.278 0.234 0.234 40,960 0.2344 1.47%
2008-11-28 0 0.340 0.320 - - - 0 0 - 0.249 0.234 - - - 0 - 0.00%
2008-11-27 0 0.340 0.315 0.340 0.315 0.340 160,000 51,090 0.3193 0.249 0.231 0.249 0.231 0.249 218,452 0.2339 0.00%
2008-11-26 0 0.340 0.340 0.350 0.340 0.340 3,600 1,160 0.3222 0.249 0.249 0.256 0.249 0.249 4,915 0.2360 -2.86%
2008-11-25 0 0.350 0.320 0.350 0.320 0.350 109,600 37,080 0.3383 0.256 0.234 0.256 0.234 0.256 149,640 0.2478 0.00%
2008-11-24 0 0.350 0.330 0.350 0.350 0.350 180,000 63,000 0.3500 0.256 0.242 0.256 0.256 0.256 245,758 0.2563 0.00%
2008-11-21 0 0.350 0.350 0.380 0.315 0.315 10,000 3,150 0.3150 0.256 0.256 0.278 0.231 0.231 13,653 0.2307 6.06%
2008-11-20 0 0.330 0.330 0.400 0.330 0.445 194,000 80,360 0.4142 0.242 0.242 0.293 0.242 0.326 264,873 0.3034 -5.71%
2008-11-19 0 0.350 0.350 0.450 0.350 0.370 134,000 48,020 0.3584 0.256 0.256 0.330 0.256 0.271 182,953 0.2625 -6.67%
2008-11-18 0 0.375 0.385 0.420 0.375 0.420 612,000 244,020 0.3987 0.275 0.282 0.308 0.275 0.308 835,579 0.2920 -23.47%
2008-11-17 0 0.490 0.490 0.550 0.455 0.550 4,344,000 2,135,120 0.4915 0.359 0.359 0.403 0.333 0.403 5,930,970 0.3600 -1.01%
2008-11-14 0 0.495 0.460 0.600 - - 0 0 - 0.363 0.337 0.439 - - 0 - 0.00%
2008-11-13 0 0.495 0.495 0.500 0.495 0.550 42,000 21,990 0.5236 0.363 0.363 0.366 0.363 0.403 57,344 0.3835 -10.00%
2008-11-12 0 0.550 0.500 0.600 - - 0 0 - 0.403 0.366 0.439 - - 0 - 0.00%
2008-11-11 0 0.550 0.530 - 0.550 0.560 22,000 12,220 0.5555 0.403 0.388 - 0.403 0.410 30,037 0.4068 -9.84%
2008-11-10 0 0.610 0.550 0.620 0.610 0.630 224,000 138,020 0.6162 0.447 0.403 0.454 0.447 0.461 305,833 0.4513 0.00%
2008-11-07 0 0.610 0.600 0.610 0.590 0.680 887,000 575,110 0.6484 0.447 0.439 0.447 0.432 0.498 1,211,043 0.4749 22.00%
2008-11-06 0 0.500 0.500 - 0.480 0.500 170,000 84,700 0.4982 0.366 0.366 - 0.352 0.366 232,105 0.3649 0.00%
2008-11-05 0 0.500 0.460 0.500 0.490 0.500 68,000 33,460 0.4921 0.366 0.337 0.366 0.359 0.366 92,842 0.3604 0.00%
2008-11-04 0 0.500 0.460 0.500 0.430 0.500 234,000 106,750 0.4562 0.366 0.337 0.366 0.315 0.366 319,486 0.3341 13.64%
2008-11-03 0 0.440 0.440 0.480 0.440 0.460 122,000 55,560 0.4554 0.322 0.322 0.352 0.322 0.337 166,570 0.3336 2.33%
2008-10-31 0 0.430 0.400 0.430 0.370 0.430 242,000 96,860 0.4002 0.315 0.293 0.315 0.271 0.315 330,409 0.2932 16.22%
2008-10-30 0 0.370 0.400 0.435 - - 0 0 - 0.271 0.293 0.319 - - 0 - 0.00%
2008-10-29 0 0.370 0.350 0.390 0.370 0.400 110,000 40,980 0.3725 0.271 0.256 0.286 0.271 0.293 150,186 0.2729 5.71%
2008-10-28 0 0.350 0.350 0.450 0.180 0.350 496,000 137,882 0.2780 0.256 0.256 0.330 0.132 0.256 677,201 0.2036 103.49%
2008-10-27 0 0.172 0.172 0.190 0.172 0.300 1,202,000 268,316 0.2232 0.126 0.126 0.139 0.126 0.220 1,641,120 0.1635 -42.67%
2008-10-24 0 0.300 0.300 0.370 0.300 0.300 102,000 30,600 0.3000 0.220 0.220 0.271 0.220 0.220 139,263 0.2197 -6.25%
2008-10-23 0 0.320 0.320 0.330 0.320 0.380 190,000 67,240 0.3539 0.234 0.234 0.242 0.234 0.278 259,412 0.2592 0.00%
2008-10-22 0 0.320 0.320 0.380 0.320 0.320 6,000 1,920 0.3200 0.234 0.234 0.278 0.234 0.234 8,192 0.2344 -11.11%
2008-10-21 0 0.360 0.310 0.360 0.300 0.365 30,000 10,300 0.3433 0.264 0.227 0.264 0.220 0.267 40,960 0.2515 20.00%
2008-10-20 0 0.300 0.300 0.380 0.250 0.320 56,000 16,680 0.2979 0.220 0.220 0.278 0.183 0.234 76,458 0.2182 -14.29%
2008-10-17 0 0.350 0.280 0.390 0.280 0.350 796,000 250,810 0.3151 0.256 0.205 0.286 0.205 0.256 1,086,798 0.2308 4.48%
2008-10-16 0 0.335 0.335 0.390 0.330 0.400 98,000 35,590 0.3632 0.245 0.245 0.286 0.242 0.293 133,802 0.2660 -16.25%
2008-10-15 0 0.400 0.400 - 0.350 0.350 130,000 45,500 0.3500 0.293 0.293 - 0.256 0.256 177,492 0.2563 17.65%
2008-10-14 0 0.340 0.340 0.350 0.340 0.340 3,000 1,010 0.3367 0.249 0.249 0.256 0.249 0.249 4,096 0.2466 -5.56%
2008-10-13 0 0.360 0.360 0.370 0.315 0.370 338,000 122,740 0.3631 0.264 0.264 0.271 0.231 0.271 461,480 0.2660 -2.70%
2008-10-10 0 0.370 0.330 0.370 0.310 0.370 234,000 77,260 0.3302 0.271 0.242 0.271 0.227 0.271 319,486 0.2418 0.00%
2008-10-09 0 0.370 0.430 0.440 0.350 0.390 596,000 216,280 0.3629 0.271 0.315 0.322 0.256 0.286 813,733 0.2658 -15.91%
2008-10-08 0 0.440 0.350 0.440 0.300 0.450 122,000 52,030 0.4265 0.322 0.256 0.322 0.220 0.330 166,570 0.3124 -2.22%
2008-10-06 0 0.450 0.490 0.500 0.405 0.405 16,500 6,673 0.4044 0.330 0.359 0.366 0.297 0.297 22,528 0.2962 -10.00%
2008-10-03 0 0.500 0.420 0.550 - - 0 0 - 0.366 0.308 0.403 - - 0 - 0.00%
2008-10-02 0 0.500 0.540 0.600 0.410 0.590 11,500 5,720 0.4974 0.366 0.396 0.439 0.300 0.432 15,701 0.3643 0.00%
2008-09-30 0 0.500 0.500 0.600 0.500 0.500 114,000 57,000 0.5000 0.366 0.366 0.439 0.366 0.366 155,647 0.3662 0.00%
2008-09-29 0 0.500 0.450 0.500 0.495 0.500 10,000 4,990 0.4990 0.366 0.330 0.366 0.363 0.366 13,653 0.3655 2.04%
2008-09-26 0 0.490 0.460 0.500 0.500 0.500 190,000 95,000 0.5000 0.359 0.337 0.366 0.366 0.366 259,412 0.3662 -2.00%
2008-09-25 0 0.500 0.500 0.700 - - 0 0 - 0.366 0.366 0.513 - - 0 - 0.00%
2008-09-24 0 0.500 0.500 0.600 - - 0 0 - 0.366 0.366 0.439 - - 0 - 0.00%
2008-09-23 0 0.500 0.500 0.550 - - 0 0 - 0.366 0.366 0.403 - - 0 - 0.00%
2008-09-22 0 0.500 0.500 0.510 0.500 0.510 114,000 57,040 0.5004 0.366 0.366 0.374 0.366 0.374 155,647 0.3665 9.89%
2008-09-19 0 0.455 0.410 0.460 0.455 0.460 110,000 50,200 0.4564 0.333 0.300 0.337 0.333 0.337 150,186 0.3343 0.00%
2008-09-18 0 0.455 0.405 0.455 0.400 0.550 282,000 149,850 0.5314 0.333 0.297 0.333 0.293 0.403 385,022 0.3892 -9.00%
2008-09-17 0 0.500 0.500 0.520 0.500 0.500 104,000 52,000 0.5000 0.366 0.366 0.381 0.366 0.366 141,994 0.3662 0.00%
2008-09-16 0 0.500 0.500 0.550 0.500 0.500 285,000 142,480 0.4999 0.366 0.366 0.403 0.366 0.366 389,118 0.3662 -1.96%
2008-09-12 0 0.510 0.510 0.580 - - 0 0 - 0.374 0.374 0.425 - - 0 - 0.00%
2008-09-11 0 0.510 0.510 0.670 0.510 0.540 26,018 13,949 0.5361 0.374 0.374 0.491 0.374 0.396 35,523 0.3927 -5.56%
2008-09-10 0 0.540 0.510 0.540 0.520 0.540 44,000 23,160 0.5264 0.396 0.374 0.396 0.381 0.396 60,074 0.3855 1.89%
2008-09-09 0 0.530 0.520 0.570 - - 0 0 - 0.388 0.381 0.417 - - 0 - 0.00%
2008-09-08 0 0.530 0.520 0.570 0.510 0.570 121,000 63,740 0.5268 0.388 0.381 0.417 0.374 0.417 165,204 0.3858 3.92%
2008-09-05 0 0.510 0.510 0.580 0.500 0.600 400,000 213,800 0.5345 0.374 0.374 0.425 0.366 0.439 546,130 0.3915 -13.56%
2008-09-04 0 0.590 0.590 0.700 0.590 0.590 16,000 9,440 0.5900 0.432 0.432 0.513 0.432 0.432 21,845 0.4321 -1.67%
2008-09-03 0 0.600 0.580 0.650 - - 0 0 - 0.439 0.425 0.476 - - 0 - 0.00%
2008-09-02 0 0.600 0.580 0.670 0.600 0.600 30,000 18,000 0.6000 0.439 0.425 0.491 0.439 0.439 40,960 0.4395 0.00%
2008-09-01 0 0.600 0.540 0.600 - - 0 0 - 0.439 0.396 0.439 - - 0 - 0.00%
2008-08-29 0 0.600 0.650 0.700 0.500 0.650 154,250 84,065 0.5450 0.439 0.476 0.513 0.366 0.476 210,601 0.3992 -7.69%
2008-08-28 0 0.650 0.530 0.650 - - 10,500 6,115 0.5824 0.476 0.388 0.476 - - 14,336 0.4266 -5.80%
2008-08-27 0 0.690 0.530 0.700 0.500 0.690 14,000 7,760 0.5543 0.505 0.388 0.513 0.366 0.505 19,115 0.4060 6.15%
2008-08-26 0 0.650 0.570 0.650 0.650 0.650 204,000 132,600 0.6500 0.476 0.417 0.476 0.476 0.476 278,526 0.4761 -1.52%
2008-08-25 0 0.660 0.660 0.670 - - 0 0 - 0.483 0.483 0.491 - - 0 - 10.00%
2008-08-21 0 0.600 0.600 0.650 0.600 0.700 314,000 216,400 0.6892 0.439 0.439 0.476 0.439 0.513 428,712 0.5048 -13.04%
2008-08-20 0 0.690 0.690 0.700 0.650 0.650 4,000 2,600 0.6500 0.505 0.505 0.513 0.476 0.476 5,461 0.4761 6.15%
2008-08-19 0 0.650 0.600 0.680 0.650 0.650 10,000 6,500 0.6500 0.476 0.439 0.498 0.476 0.476 13,653 0.4761 -4.41%
2008-08-18 0 0.680 0.600 0.690 0.680 0.680 10,000 6,800 0.6800 0.498 0.439 0.505 0.498 0.498 13,653 0.4981 -2.86%
2008-08-15 0 0.700 0.660 0.700 0.700 0.700 20,000 14,000 0.7000 0.513 0.483 0.513 0.513 0.513 27,306 0.5127 0.00%
2008-08-14 0 0.700 0.670 0.700 0.700 0.700 10,000 7,000 0.7000 0.513 0.491 0.513 0.513 0.513 13,653 0.5127 0.00%
2008-08-13 0 0.700 0.660 0.700 0.610 0.700 66,000 43,200 0.6545 0.513 0.483 0.513 0.447 0.513 90,111 0.4794 -7.89%
2008-08-12 0 0.760 0.700 0.760 0.730 0.770 120,000 90,480 0.7540 0.557 0.513 0.557 0.535 0.564 163,839 0.5522 1.33%
2008-08-11 0 0.750 0.750 0.760 0.690 0.770 60,000 43,000 0.7167 0.549 0.549 0.557 0.505 0.564 81,919 0.5249 -5.06%
2008-08-08 0 0.790 0.790 0.820 0.740 0.740 10,000 7,400 0.7400 0.579 0.579 0.601 0.542 0.542 13,653 0.5420 1.28%
2008-08-07 0 0.780 0.700 0.780 0.780 0.780 20,000 15,600 0.7800 0.571 0.513 0.571 0.571 0.571 27,306 0.5713 -2.50%
2008-08-05 0 0.800 0.720 0.800 0.800 0.820 22,000 17,640 0.8018 0.586 0.527 0.586 0.586 0.601 30,037 0.5873 -2.44%
2008-08-04 0 0.820 0.800 0.840 - - 0 0 - 0.601 0.586 0.615 - - 0 - 0.00%
2008-08-01 0 0.820 0.780 0.820 0.770 0.820 42,000 33,000 0.7857 0.601 0.571 0.601 0.564 0.601 57,344 0.5755 3.80%
2008-07-31 0 0.790 0.780 0.800 0.760 0.800 102,000 80,720 0.7914 0.579 0.571 0.586 0.557 0.586 139,263 0.5796 -2.47%
2008-07-30 0 0.810 0.800 0.830 0.800 0.810 88,000 70,980 0.8066 0.593 0.586 0.608 0.586 0.593 120,149 0.5908 -4.71%
2008-07-29 0 0.850 0.800 0.850 - - 0 0 - 0.623 0.586 0.623 - - 0 - 0.00%
2008-07-28 0 0.850 0.800 0.850 0.800 0.850 40,000 33,000 0.8250 0.623 0.586 0.623 0.586 0.623 54,613 0.6043 1.19%
2008-07-25 0 0.840 0.840 0.850 0.830 0.830 28,000 23,240 0.8300 0.615 0.615 0.623 0.608 0.608 38,229 0.6079 -1.18%
2008-07-24 0 0.850 0.830 0.850 0.850 0.850 65,500 55,570 0.8484 0.623 0.608 0.623 0.623 0.623 89,429 0.6214 -4.49%
2008-07-23 0 0.890 0.850 0.900 0.850 0.900 63,250 54,878 0.8676 0.652 0.623 0.659 0.623 0.659 86,357 0.6355 -1.11%
2008-07-22 0 0.900 0.840 0.930 0.850 0.900 202,000 171,800 0.8505 0.659 0.615 0.681 0.623 0.659 275,796 0.6229 -3.23%
2008-07-21 0 0.930 0.830 0.950 0.850 0.930 102,000 86,860 0.8516 0.681 0.608 0.696 0.623 0.681 139,263 0.6237 -1.06%
2008-07-18 0 0.940 0.930 1.000 0.850 0.940 180,000 158,660 0.8814 0.688 0.681 0.732 0.623 0.688 245,758 0.6456 2.17%
2008-07-17 0 0.920 0.920 0.930 0.920 0.920 10,000 9,200 0.9200 0.674 0.674 0.681 0.674 0.674 13,653 0.6738 -2.13%
2008-07-16 0 0.940 0.850 0.970 - - 0 0 - 0.688 0.623 0.710 - - 0 - 0.00%
2008-07-15 0 0.940 0.940 0.960 0.900 0.940 40,000 36,400 0.9100 0.688 0.688 0.703 0.659 0.688 54,613 0.6665 -4.08%
2008-07-14 0 0.980 0.920 0.980 - - 0 0 - 0.718 0.674 0.718 - - 0 - -2.00%
2008-07-11 0 1.000 0.910 1.000 - - 0 0 - 0.732 0.667 0.732 - - 0 - 0.00%
2008-07-10 0 1.000 0.950 1.010 0.920 1.000 184,000 182,600 0.9924 0.732 0.696 0.740 0.674 0.732 251,220 0.7269 0.00%
2008-07-09 0 1.000 0.900 1.010 0.830 1.000 272,000 257,580 0.9470 0.732 0.659 0.740 0.608 0.732 371,368 0.6936 19.05%
2008-07-08 0 0.840 0.840 0.860 0.800 0.800 24,000 19,200 0.8000 0.615 0.615 0.630 0.586 0.586 32,768 0.5859 0.00%
2008-07-07 0 0.840 0.840 0.880 0.800 0.820 100,599 82,041 0.8155 0.615 0.615 0.645 0.586 0.601 137,350 0.5973 2.44%
2008-07-04 0 0.820 0.800 0.820 0.800 0.820 206,000 168,840 0.8196 0.601 0.586 0.601 0.586 0.601 281,257 0.6003 2.50%
2008-07-03 0 0.800 0.760 0.800 0.800 0.840 70,500 57,325 0.8131 0.586 0.557 0.586 0.586 0.615 96,255 0.5956 0.00%
2008-07-02 0 0.800 0.750 0.840 0.800 0.870 180,000 149,100 0.8283 0.586 0.549 0.615 0.586 0.637 245,758 0.6067 -12.09%
2008-06-30 0 0.910 0.870 0.910 0.870 0.920 20,000 17,500 0.8750 0.667 0.637 0.667 0.637 0.674 27,306 0.6409 -3.19%
2008-06-27 0 0.940 0.860 0.940 0.870 0.940 12,000 10,580 0.8817 0.688 0.630 0.688 0.637 0.688 16,384 0.6458 4.44%
2008-06-26 0 0.900 0.870 0.950 0.900 0.900 72,000 64,800 0.9000 0.659 0.637 0.696 0.659 0.659 98,303 0.6592 0.00%
2008-06-25 0 0.900 0.920 0.970 0.900 0.900 10,120 9,106 0.8998 0.659 0.674 0.710 0.659 0.659 13,817 0.6590 -2.17%
2008-06-24 0 0.920 0.920 0.940 0.900 0.900 30,000 27,000 0.9000 0.674 0.674 0.688 0.659 0.659 40,960 0.6592 0.00%
2008-06-23 0 0.920 0.900 0.940 0.920 0.920 46,000 42,320 0.9200 0.674 0.659 0.688 0.674 0.674 62,805 0.6738 -2.13%
2008-06-20 0 0.940 0.900 0.940 0.900 0.940 82,000 74,060 0.9032 0.688 0.659 0.688 0.659 0.688 111,957 0.6615 -3.09%
2008-06-19 0 0.970 0.900 0.970 0.970 0.970 498,000 483,060 0.9700 0.710 0.659 0.710 0.710 0.710 679,932 0.7105 0.00%
2008-06-18 0 0.970 0.960 0.990 0.970 1.000 584,000 582,320 0.9971 0.710 0.703 0.725 0.710 0.732 797,350 0.7303 4.30%
2008-06-17 0 0.930 0.930 0.980 0.900 0.930 12,000 10,860 0.9050 0.681 0.681 0.718 0.659 0.681 16,384 0.6628 3.33%
2008-06-16 0 0.900 0.900 0.940 0.890 0.920 151,374 136,107 0.8991 0.659 0.659 0.688 0.652 0.674 206,675 0.6586 5.88%
2008-06-13 0 0.850 0.850 0.970 0.850 1.000 158,000 149,640 0.9471 0.623 0.623 0.710 0.623 0.732 215,721 0.6937 -8.60%
2008-06-12 0 0.930 0.890 0.930 0.890 0.930 56,250 50,555 0.8988 0.681 0.652 0.681 0.652 0.681 76,800 0.6583 -1.06%
2008-06-11 0 0.940 0.860 0.940 - - 0 0 - 0.688 0.630 0.688 - - 0 - -2.08%
2008-06-10 0 0.960 0.850 0.960 - - 10,000 8,600 0.8600 0.703 0.623 0.703 - - 13,653 0.6299 0.00%
2008-06-06 0 0.960 0.960 0.990 0.950 1.040 158,000 155,100 0.9816 0.703 0.703 0.725 0.696 0.762 215,721 0.7190 0.00%
2008-06-05 0 0.960 0.920 0.960 0.860 0.960 1,086,850 1,016,619 0.9354 0.703 0.674 0.703 0.630 0.703 1,483,903 0.6851 4.35%
2008-06-04 0 0.920 0.980 0.990 0.920 0.930 180,000 166,000 0.9222 0.674 0.718 0.725 0.674 0.681 245,758 0.6755 -4.17%
2008-06-03 0 0.960 0.950 1.000 0.960 0.980 342,000 328,520 0.9606 0.703 0.696 0.732 0.703 0.718 466,941 0.7036 -6.80%
2008-06-02 0 1.030 0.990 1.050 0.980 1.030 200,000 200,760 1.0038 0.754 0.725 0.769 0.718 0.754 273,065 0.7352 3.00%
2008-05-30 0 1.000 0.950 1.000 0.940 1.000 4,000 3,880 0.9700 0.732 0.696 0.732 0.688 0.732 5,461 0.7105 -0.99%
2008-05-29 0 1.010 0.970 1.010 0.980 0.980 10,000 9,800 0.9800 0.740 0.710 0.740 0.718 0.718 13,653 0.7178 0.00%
2008-05-28 0 1.010 0.960 1.010 0.940 1.010 590,806 577,930 0.9782 0.740 0.703 0.740 0.688 0.740 806,642 0.7165 1.00%
2008-05-27 0 1.000 0.950 1.010 1.000 1.000 29,075 28,968 0.9963 0.732 0.696 0.740 0.732 0.732 39,697 0.7297 0.00%
2008-05-26 0 1.000 0.950 1.000 0.940 1.000 135,994 135,272 0.9947 0.732 0.696 0.732 0.688 0.732 185,676 0.7285 -4.76%
2008-05-23 0 1.050 1.000 1.050 - - 0 0 - 0.769 0.732 0.769 - - 0 - 0.00%
2008-05-22 0 1.050 1.000 1.050 0.990 1.050 126,000 125,780 0.9983 0.769 0.732 0.769 0.725 0.769 172,031 0.7311 3.96%
2008-05-21 0 1.010 1.010 1.040 0.910 1.040 906,400 864,420 0.9537 0.740 0.740 0.762 0.667 0.762 1,237,530 0.6985 2.02%
2008-05-20 0 0.990 0.990 1.050 0.990 1.040 174,000 173,760 0.9986 0.725 0.725 0.769 0.725 0.762 237,566 0.7314 -6.60%
2008-05-19 0 1.060 1.010 1.060 1.060 1.080 16,000 17,160 1.0725 0.776 0.740 0.776 0.776 0.791 21,845 0.7855 -1.85%
2008-05-16 0 1.080 1.050 1.080 1.020 1.150 634,000 690,980 1.0899 0.791 0.769 0.791 0.747 0.842 865,616 0.7983 11.34%
2008-05-15 0 0.970 1.010 1.020 0.950 1.100 668,250 706,690 1.0575 0.710 0.740 0.747 0.696 0.806 912,378 0.7746 -5.83%
2008-05-14 0 1.030 1.010 1.030 0.840 1.140 1,750,521 1,751,703 1.0007 0.754 0.740 0.754 0.615 0.835 2,390,029 0.7329 24.10%
2008-05-13 0 0.830 0.820 0.840 0.780 0.880 1,568,400 1,278,608 0.8152 0.608 0.601 0.615 0.571 0.645 2,141,375 0.5971 -5.68%
2008-05-09 0 0.880 0.880 0.900 0.880 0.900 90,250 80,093 0.8875 0.645 0.645 0.659 0.645 0.659 123,221 0.6500 -2.22%
2008-05-08 0 0.900 0.900 0.910 0.850 0.910 514,000 450,140 0.8758 0.659 0.659 0.667 0.623 0.667 701,777 0.6414 -4.26%
2008-05-07 0 0.940 0.940 0.960 0.940 0.960 56,000 52,920 0.9450 0.688 0.688 0.703 0.688 0.703 76,458 0.6921 -4.08%
2008-05-06 0 0.980 0.950 0.980 0.940 0.980 186,034 180,552 0.9705 0.718 0.696 0.718 0.688 0.718 253,997 0.7108 -2.00%
2008-05-05 0 1.000 0.970 1.000 0.870 1.000 492,000 459,800 0.9346 0.732 0.710 0.732 0.637 0.732 671,740 0.6845 2.04%
2008-05-02 0 0.980 0.940 0.980 0.930 0.980 146,000 137,640 0.9427 0.718 0.688 0.718 0.681 0.718 199,337 0.6905 -2.00%
2008-04-30 0 1.000 0.940 1.000 1.000 1.000 10,000 10,000 1.0000 0.732 0.688 0.732 0.732 0.732 13,653 0.7324 -0.99%
2008-04-29 0 1.010 1.000 1.010 0.930 1.010 118,000 110,900 0.9398 0.740 0.732 0.740 0.681 0.740 161,108 0.6884 3.06%
2008-04-28 0 0.980 0.980 1.000 0.900 0.900 6,000 5,400 0.9000 0.718 0.718 0.732 0.659 0.659 8,192 0.6592 -2.00%
2008-04-25 0 1.000 0.950 1.000 0.980 1.010 450,000 449,340 0.9985 0.732 0.696 0.732 0.718 0.740 614,396 0.7314 0.00%
2008-04-24 0 1.000 0.980 1.010 1.000 1.060 284,000 285,940 1.0068 0.732 0.718 0.740 0.732 0.776 387,752 0.7374 -3.85%
2008-04-23 0 1.040 1.040 1.050 1.010 1.060 110,000 113,100 1.0282 0.762 0.762 0.769 0.740 0.776 150,186 0.7531 0.00%
2008-04-22 0 1.040 1.030 1.040 1.050 1.050 388,000 407,400 1.0500 0.762 0.754 0.762 0.769 0.769 529,746 0.7690 1.96%
2008-04-21 0 1.020 0.980 1.020 1.000 1.020 92,000 93,580 1.0172 0.747 0.718 0.747 0.732 0.747 125,610 0.7450 5.15%
2008-04-18 0 0.970 0.940 0.980 0.950 0.980 120,000 116,560 0.9713 0.710 0.688 0.718 0.696 0.718 163,839 0.7114 -3.00%
2008-04-17 0 1.000 0.910 1.000 1.000 1.040 73,000 72,950 0.9993 0.732 0.667 0.732 0.732 0.762 99,669 0.7319 -0.99%
2008-04-16 0 1.010 1.000 1.010 1.010 1.010 292,000 294,920 1.0100 0.740 0.732 0.740 0.740 0.740 398,675 0.7398 -0.98%
2008-04-15 0 1.020 1.010 1.030 1.010 1.040 304,000 310,040 1.0199 0.747 0.740 0.754 0.740 0.762 415,059 0.7470 0.99%
2008-04-14 0 1.010 1.000 1.040 0.990 1.020 346,000 350,020 1.0116 0.740 0.732 0.762 0.725 0.747 472,402 0.7409 -2.88%
2008-04-11 0 1.040 1.020 1.130 1.010 1.040 410,000 421,600 1.0283 0.762 0.747 0.828 0.740 0.762 559,783 0.7531 2.97%
2008-04-10 0 1.010 1.010 1.140 1.010 1.010 136,000 137,360 1.0100 0.740 0.740 0.835 0.740 0.740 185,684 0.7398 -1.94%
2008-04-09 0 1.030 1.010 1.030 1.030 1.050 80,500 83,850 1.0416 0.754 0.740 0.754 0.754 0.769 109,909 0.7629 -1.90%
2008-04-08 0 1.050 1.050 1.160 1.050 1.060 32,000 33,740 1.0544 0.769 0.769 0.850 0.769 0.776 43,690 0.7723 0.00%
2008-04-07 0 1.050 1.010 1.050 1.050 1.050 74,000 77,700 1.0500 0.769 0.740 0.769 0.769 0.769 101,034 0.7690 -6.25%
2008-04-03 0 1.120 1.030 1.120 - - 4,000 4,480 1.1200 0.820 0.754 0.820 - - 5,461 0.8203 0.00%
2008-04-02 0 1.120 1.120 1.130 1.090 1.200 1,204,000 1,363,180 1.1322 0.820 0.820 0.828 0.798 0.879 1,643,851 0.8293 6.67%
2008-04-01 0 1.050 1.020 1.110 1.030 1.050 610,000 621,300 1.0185 0.769 0.747 0.813 0.754 0.769 832,848 0.7460 3.96%
2008-03-31 0 1.010 1.000 1.010 1.000 1.150 98,000 101,600 1.0367 0.740 0.732 0.740 0.732 0.842 133,802 0.7593 -10.62%
2008-03-28 0 1.130 1.130 1.150 1.000 1.000 60,000 60,000 1.0000 0.828 0.828 0.842 0.732 0.732 81,919 0.7324 13.00%
2008-03-27 0 1.000 1.000 1.040 1.000 1.050 366,000 383,700 1.0484 0.732 0.732 0.762 0.732 0.769 499,709 0.7678 -2.91%
2008-03-26 0 1.030 1.030 1.040 1.030 1.050 146,000 152,780 1.0464 0.754 0.754 0.762 0.754 0.769 199,337 0.7664 3.00%
2008-03-25 0 1.000 1.000 1.050 1.000 1.150 186,000 188,940 1.0158 0.732 0.732 0.769 0.732 0.842 253,950 0.7440 -6.54%
2008-03-20 0 1.070 1.070 1.080 0.950 0.970 46,000 44,060 0.9578 0.784 0.784 0.791 0.696 0.710 62,805 0.7015 1.90%
2008-03-19 0 1.050 1.000 1.050 1.000 1.090 194,000 196,420 1.0125 0.769 0.732 0.769 0.732 0.798 264,873 0.7416 12.90%
2008-03-18 0 0.930 0.930 0.950 0.910 0.960 250,300 235,630 0.9414 0.681 0.681 0.696 0.667 0.703 341,741 0.6895 0.00%
2008-03-17 0 0.930 0.930 0.960 0.910 1.050 775,300 765,081 0.9868 0.681 0.681 0.703 0.667 0.769 1,058,536 0.7228 -20.51%
2008-03-14 0 1.170 1.170 1.200 1.140 1.250 96,000 114,280 1.1904 0.857 0.857 0.879 0.835 0.916 131,071 0.8719 -3.31%
2008-03-13 0 1.210 1.130 1.210 1.100 1.240 413,500 497,145 1.2023 0.886 0.828 0.886 0.806 0.908 564,562 0.8806 1.68%
2008-03-12 0 1.190 1.190 1.240 1.140 1.360 314,000 384,560 1.2247 0.872 0.872 0.908 0.835 0.996 428,712 0.8970 -7.75%
2008-03-11 0 1.290 1.250 1.340 1.290 1.400 546,000 750,400 1.3744 0.945 0.916 0.981 0.945 1.025 745,467 1.0066 -7.86%
2008-03-10 0 1.400 1.380 1.420 1.360 1.490 936,000 1,328,700 1.4196 1.025 1.011 1.040 0.996 1.091 1,277,944 1.0397 0.72%
2008-03-07 0 1.390 1.360 1.400 1.360 1.420 572,000 788,120 1.3778 1.018 0.996 1.025 0.996 1.040 780,966 1.0092 0.72%
2008-03-06 0 1.380 1.380 1.400 1.360 1.400 92,000 127,920 1.3904 1.011 1.011 1.025 0.996 1.025 125,610 1.0184 2.22%
2008-03-05 0 1.350 1.350 1.370 1.350 1.520 392,625 561,524 1.4302 0.989 0.989 1.003 0.989 1.113 536,061 1.0475 -4.93%
2008-03-04 0 1.420 1.400 1.420 1.410 1.650 2,446,000 3,713,700 1.5183 1.040 1.025 1.040 1.033 1.209 3,339,584 1.1120 -4.70%
2008-03-03 0 1.490 1.480 1.490 1.240 1.520 4,418,000 6,151,120 1.3923 1.091 1.084 1.091 0.908 1.113 6,032,004 1.0197 24.17%
2008-02-29 0 1.200 1.180 1.200 1.140 1.230 390,000 467,580 1.1989 0.879 0.864 0.879 0.835 0.901 532,477 0.8781 0.84%
2008-02-28 0 1.190 1.160 1.190 1.130 1.200 960,000 1,136,660 1.1840 0.872 0.850 0.872 0.828 0.879 1,310,712 0.8672 3.48%
2008-02-27 0 1.150 1.120 1.150 1.060 1.210 1,356,000 1,561,640 1.1517 0.842 0.820 0.842 0.776 0.886 1,851,380 0.8435 6.48%
2008-02-26 0 1.080 1.040 1.080 1.010 1.100 7,561,000 7,652,000 1.0120 0.791 0.762 0.791 0.740 0.806 10,323,219 0.7412 8.00%
2008-02-25 0 1.000 0.970 1.000 0.980 1.040 1,302,000 1,295,440 0.9950 0.732 0.710 0.732 0.718 0.762 1,777,653 0.7287 -3.85%
2008-02-22 0 1.040 1.000 1.040 0.980 1.100 881,788 888,806 1.0080 0.762 0.732 0.762 0.718 0.806 1,203,927 0.7383 -2.80%
2008-02-21 0 1.070 1.050 1.060 1.050 1.150 516,000 553,400 1.0725 0.784 0.769 0.776 0.769 0.842 704,507 0.7855 -2.73%
2008-02-20 0 1.100 1.090 1.100 1.090 1.200 1,182,000 1,332,740 1.1275 0.806 0.798 0.806 0.798 0.879 1,613,814 0.8258 -4.35%
2008-02-19 0 1.150 1.120 1.150 1.030 1.200 2,706,000 3,101,100 1.1460 0.842 0.820 0.842 0.754 0.879 3,694,568 0.8394 12.75%
2008-02-18 0 1.020 1.000 1.020 0.990 1.060 708,000 715,840 1.0111 0.747 0.732 0.747 0.725 0.776 966,650 0.7405 2.00%
2008-02-15 0 1.000 0.970 1.000 0.980 1.020 662,000 655,900 0.9908 0.732 0.710 0.732 0.718 0.747 903,845 0.7257 0.00%
2008-02-14 0 1.000 0.990 1.010 0.950 1.040 1,312,000 1,337,360 1.0193 0.732 0.725 0.740 0.696 0.762 1,791,306 0.7466 2.04%
2008-02-13 0 0.980 0.970 0.990 0.970 1.010 408,000 402,720 0.9871 0.718 0.710 0.725 0.710 0.740 557,052 0.7229 -7.55%
2008-02-12 0 1.060 1.000 1.060 1.000 1.070 40,000 42,220 1.0555 0.776 0.732 0.776 0.732 0.784 54,613 0.7731 0.00%
2008-02-11 0 1.060 1.050 1.070 1.050 1.070 394,000 419,520 1.0648 0.776 0.769 0.784 0.769 0.784 537,938 0.7799 -2.75%
2008-02-06 0 1.090 1.090 1.100 1.080 1.090 284,000 307,760 1.0837 0.798 0.798 0.806 0.791 0.798 387,752 0.7937 0.00%
2008-02-05 0 1.090 1.080 1.090 1.050 1.090 342,000 370,500 1.0833 0.798 0.791 0.798 0.769 0.798 466,941 0.7935 0.93%
2008-02-04 0 1.080 1.070 1.080 1.040 1.120 498,000 547,180 1.0988 0.791 0.784 0.791 0.762 0.820 679,932 0.8048 -1.82%
2008-02-01 0 1.100 1.070 1.100 1.060 1.100 892,000 973,720 1.0916 0.806 0.784 0.806 0.776 0.806 1,217,870 0.7995 0.00%
2008-01-31 0 1.100 1.120 1.140 1.050 1.240 1,354,000 1,490,860 1.1011 0.806 0.820 0.835 0.769 0.908 1,848,649 0.8065 -11.29%
2008-01-30 0 1.240 1.130 1.240 1.090 1.300 1,074,000 1,238,800 1.1534 0.908 0.828 0.908 0.798 0.952 1,466,359 0.8448 -3.88%
2008-01-29 0 1.290 1.180 1.290 1.140 1.300 294,000 375,080 1.2758 0.945 0.864 0.945 0.835 0.952 401,405 0.9344 -0.77%
2008-01-28 0 1.300 1.220 1.340 1.180 1.390 86,000 110,540 1.2853 0.952 0.894 0.981 0.864 1.018 117,418 0.9414 -5.80%
2008-01-25 0 1.380 1.380 1.390 1.280 1.400 146,000 194,640 1.3332 1.011 1.011 1.018 0.938 1.025 199,337 0.9764 -1.43%
2008-01-24 0 1.400 1.300 1.400 1.350 1.420 1,096,000 1,526,620 1.3929 1.025 0.952 1.025 0.989 1.040 1,496,396 1.0202 3.70%
2008-01-23 0 1.350 1.350 1.400 1.210 1.450 766,000 1,056,880 1.3797 0.989 0.989 1.025 0.886 1.062 1,045,839 1.0106 -2.88%
2008-01-22 0 1.390 1.270 1.390 1.240 1.460 230,625 307,938 1.3352 1.018 0.930 1.018 0.908 1.069 314,878 0.9780 -15.76%
2008-01-21 0 1.650 1.580 1.650 1.530 1.680 50,000 81,460 1.6292 1.209 1.157 1.209 1.121 1.230 68,266 1.1933 -2.94%
2008-01-18 0 1.700 1.620 1.700 1.600 1.700 66,000 107,800 1.6333 1.245 1.187 1.245 1.172 1.245 90,111 1.1963 6.25%
2008-01-17 0 1.600 1.540 1.690 1.600 1.700 116,000 190,700 1.6440 1.172 1.128 1.238 1.172 1.245 158,378 1.2041 -5.88%
2008-01-16 0 1.700 1.580 1.700 1.710 1.720 68,000 116,660 1.7156 1.245 1.157 1.245 1.252 1.260 92,842 1.2565 -1.16%
2008-01-15 0 1.720 1.650 1.730 1.650 1.770 457,000 764,060 1.6719 1.260 1.209 1.267 1.209 1.296 623,953 1.2245 -0.58%
2008-01-14 0 1.730 1.730 1.790 1.730 1.800 224,000 394,460 1.7610 1.267 1.267 1.311 1.267 1.318 305,833 1.2898 -3.89%
2008-01-11 0 1.800 1.770 1.800 1.800 1.900 904,000 1,644,100 1.8187 1.318 1.296 1.318 1.318 1.392 1,234,253 1.3321 0.00%
2008-01-10 1 - - - - - 0 0 - 1.318 - - - - 0 - 0.00%
2008-01-09 0 1.800 1.750 1.800 1.780 1.830 596,000 1,073,580 1.8013 1.318 1.282 1.318 1.304 1.340 813,733 1.3193 1.69%
2008-01-08 0 1.770 1.720 1.800 1.770 1.850 110,625 198,743 1.7965 1.296 1.260 1.318 1.296 1.355 151,039 1.3158 -4.32%
2008-01-07 0 1.850 1.770 1.850 - - 0 0 - 1.355 1.296 1.355 - - 0 - -1.60%
2008-01-04 0 1.880 1.800 1.880 1.800 1.880 260,000 481,400 1.8515 1.377 1.318 1.377 1.318 1.377 354,984 1.3561 -0.53%
2008-01-03 0 1.890 1.720 1.890 1.800 1.900 46,000 86,080 1.8713 1.384 1.260 1.384 1.318 1.392 62,805 1.3706 -0.53%
2008-01-02 0 1.900 1.800 1.900 - - 0 0 - 1.392 1.318 1.392 - - 0 - -3.06%
2007-12-31 0 1.960 1.910 1.960 1.770 1.960 522,000 995,280 1.9067 1.436 1.399 1.436 1.296 1.436 712,699 1.3965 7.69%
2007-12-28 0 1.820 1.800 1.820 1.700 1.850 794,000 1,399,640 1.7628 1.333 1.318 1.333 1.245 1.355 1,084,068 1.2911 -1.09%
2007-12-27 0 1.840 1.800 1.840 1.750 1.890 332,150 607,635 1.8294 1.348 1.318 1.348 1.282 1.384 453,493 1.3399 1.10%
2007-12-24 0 1.820 1.810 1.830 1.810 1.850 182,142 334,531 1.8366 1.333 1.326 1.340 1.326 1.355 248,683 1.3452 3.41%
2007-12-21 0 1.760 1.760 1.790 1.680 1.780 356,000 622,840 1.7496 1.289 1.289 1.311 1.230 1.304 486,056 1.2814 1.15%
2007-12-20 0 1.740 1.730 1.740 1.700 1.790 304,000 530,300 1.7444 1.274 1.267 1.274 1.245 1.311 415,059 1.2777 -1.14%
2007-12-19 0 1.760 1.750 1.760 1.710 1.810 478,000 846,060 1.7700 1.289 1.282 1.289 1.252 1.326 652,625 1.2964 1.73%
2007-12-18 0 1.730 1.730 1.760 1.700 1.780 286,000 496,160 1.7348 1.267 1.267 1.289 1.245 1.304 390,483 1.2706 -4.42%
2007-12-17 0 1.810 1.780 1.810 1.620 1.920 943,500 1,660,390 1.7598 1.326 1.304 1.326 1.187 1.406 1,288,184 1.2889 -11.27%
2007-12-14 0 2.040 1.950 2.040 1.960 2.150 368,000 755,480 2.0529 1.494 1.428 1.494 1.436 1.575 502,439 1.5036 -8.93%
2007-12-13 0 2.240 2.180 2.240 2.100 2.360 1,733,000 3,878,740 2.2382 1.641 1.597 1.641 1.538 1.729 2,366,108 1.6393 6.67%
2007-12-12 0 2.100 2.100 2.130 1.950 2.200 500,500 1,017,500 2.0330 1.538 1.538 1.560 1.428 1.611 683,345 1.4890 8.25%
2007-12-11 0 1.940 1.920 1.970 1.910 1.970 361,350 707,521 1.9580 1.421 1.406 1.443 1.399 1.443 493,360 1.4341 2.11%
2007-12-10 0 1.900 1.870 1.900 1.860 1.920 184,000 347,240 1.8872 1.392 1.370 1.392 1.362 1.406 251,220 1.3822 1.60%
2007-12-07 0 1.870 1.870 1.910 1.870 1.950 526,375 994,490 1.8893 1.370 1.370 1.399 1.370 1.428 718,673 1.3838 1.08%
2007-12-06 0 1.850 1.850 1.900 1.850 1.930 472,250 885,910 1.8759 1.355 1.355 1.392 1.355 1.414 644,775 1.3740 -3.14%
2007-12-05 0 1.910 1.880 1.910 1.840 1.920 340,000 642,220 1.8889 1.399 1.377 1.399 1.348 1.406 464,210 1.3835 -3.54%
2007-12-04 0 1.980 1.930 1.980 1.850 1.990 716,000 1,393,360 1.9460 1.450 1.414 1.450 1.355 1.458 977,572 1.4253 5.88%
2007-12-03 0 1.870 1.860 1.900 1.850 1.950 396,000 749,880 1.8936 1.370 1.362 1.392 1.355 1.428 540,669 1.3869 -1.06%
2007-11-30 0 1.890 1.890 1.980 1.880 2.080 486,000 942,740 1.9398 1.384 1.384 1.450 1.377 1.523 663,548 1.4208 -6.90%
2007-11-29 0 2.030 2.020 2.050 1.990 2.140 960,000 2,020,280 2.1045 1.487 1.480 1.501 1.458 1.567 1,310,712 1.5414 4.10%
2007-11-28 0 1.950 1.950 1.970 1.900 1.970 244,000 470,160 1.9269 1.428 1.428 1.443 1.392 1.443 333,139 1.4113 3.17%
2007-11-27 0 1.890 1.870 1.900 1.760 1.890 802,000 1,490,140 1.8580 1.384 1.370 1.392 1.289 1.384 1,094,990 1.3609 -0.53%
2007-11-26 0 1.900 1.890 1.940 1.840 2.150 758,000 1,445,520 1.9070 1.392 1.384 1.421 1.348 1.575 1,034,916 1.3968 -8.65%
2007-11-23 0 2.080 2.000 2.010 1.950 2.500 1,740,250 4,005,518 2.3017 1.523 1.465 1.472 1.428 1.831 2,376,006 1.6858 -6.31%
2007-11-22 0 2.220 2.180 2.220 2.200 2.600 1,624,000 3,882,920 2.3910 1.626 1.597 1.626 1.611 1.904 2,217,287 1.7512 -11.20%
2007-11-21 1 - - - - - 0 0 - 1.831 - - - - 0 - 0.00%
2007-11-20 1 - - - - - 0 0 - 1.831 - - - - 0 - 0.00%
2007-11-19 1 - - - - - 0 0 - 1.831 - - - - 0 - 0.00%
2007-11-16 0 2.500 2.450 2.510 2.390 2.650 1,657,000 4,157,730 2.5092 1.831 1.794 1.838 1.750 1.941 2,262,343 1.8378 -4.21%
2007-11-15 0 2.610 2.610 2.650 2.580 2.740 1,374,550 3,632,413 2.6426 1.912 1.912 1.941 1.890 2.007 1,876,707 1.9355 -4.40%
2007-11-14 0 2.730 2.720 2.750 2.680 2.820 2,510,350 7,005,259 2.7906 2.000 1.992 2.014 1.963 2.065 3,427,443 2.0439 3.41%
2007-11-13 0 2.640 2.640 2.670 2.550 2.880 2,430,000 6,556,360 2.6981 1.934 1.934 1.956 1.868 2.109 3,317,739 1.9762 -4.00%
2007-11-12 0 2.750 2.740 2.750 2.680 2.920 2,740,375 7,621,093 2.7810 2.014 2.007 2.014 1.963 2.139 3,741,501 2.0369 -3.17%
2007-11-09 0 2.840 2.840 2.860 2.700 2.920 3,774,450 10,728,034 2.8423 2.080 2.080 2.095 1.978 2.139 5,153,349 2.0818 5.58%
2007-11-08 0 2.690 2.690 2.710 2.660 2.800 1,998,000 5,419,020 2.7122 1.970 1.970 1.985 1.948 2.051 2,727,919 1.9865 -3.93%
2007-11-07 0 2.800 2.800 2.820 2.700 2.860 3,976,000 10,977,260 2.7609 2.051 2.051 2.065 1.978 2.095 5,428,531 2.0221 4.48%
2007-11-06 0 2.680 2.670 2.690 2.640 2.850 4,038,000 11,008,140 2.7261 1.963 1.956 1.970 1.934 2.087 5,513,181 1.9967 -6.94%
2007-11-05 0 2.880 2.880 2.890 2.760 3.050 10,268,300 30,020,344 2.9236 2.109 2.109 2.117 2.021 2.234 14,019,562 2.1413 1.77%
2007-11-02 0 2.830 2.830 2.840 2.710 2.880 5,527,500 15,627,480 2.8272 2.073 2.073 2.080 1.985 2.109 7,546,832 2.0707 0.35%
2007-11-01 0 2.820 2.830 2.840 2.750 2.930 10,533,307 29,977,601 2.8460 2.065 2.073 2.080 2.014 2.146 14,381,383 2.0845 1.08%
2007-10-31 0 2.790 2.780 2.790 2.480 2.930 15,708,914 42,739,344 2.7207 2.043 2.036 2.043 1.816 2.146 21,447,767 1.9927 14.34%
2007-10-30 0 2.440 2.430 2.440 2.170 2.510 9,685,129 22,676,395 2.3414 1.787 1.780 1.787 1.589 1.838 13,223,345 1.7149 12.44%
2007-10-29 0 2.170 2.130 2.170 2.020 2.330 8,184,375 17,619,240 2.1528 1.589 1.560 1.589 1.480 1.707 11,174,328 1.5768 14.21%
2007-10-26 0 1.900 1.900 1.920 1.790 1.950 4,399,150 8,297,235 1.8861 1.392 1.392 1.406 1.311 1.428 6,006,268 1.3814 6.15%
2007-10-25 0 1.790 1.790 1.800 1.750 1.860 1,873,000 3,391,660 1.8108 1.311 1.311 1.318 1.282 1.362 2,557,253 1.3263 2.87%
2007-10-24 0 1.740 1.740 1.750 1.640 1.810 520,500 909,170 1.7467 1.274 1.274 1.282 1.201 1.326 710,651 1.2793 0.00%
2007-10-23 0 1.740 1.720 1.740 1.700 1.770 728,000 1,277,800 1.7552 1.274 1.260 1.274 1.245 1.296 993,956 1.2856 0.58%
2007-10-22 0 1.730 1.710 1.730 1.510 1.750 386,000 660,820 1.7120 1.267 1.252 1.267 1.106 1.282 527,015 1.2539 -1.70%
2007-10-18 0 1.760 1.750 1.780 1.670 1.800 514,000 897,540 1.7462 1.289 1.282 1.304 1.223 1.318 701,777 1.2790 -1.68%
2007-10-17 0 1.790 1.760 1.800 1.600 1.830 1,445,000 2,515,600 1.7409 1.311 1.289 1.318 1.172 1.340 1,972,894 1.2751 5.29%
2007-10-16 0 1.700 1.700 1.710 1.630 1.770 1,415,463 2,396,666 1.6932 1.245 1.245 1.252 1.194 1.296 1,932,566 1.2401 -2.86%
2007-10-15 0 1.750 1.730 1.750 1.740 1.920 2,358,000 4,369,275 1.8530 1.282 1.267 1.282 1.274 1.406 3,219,435 1.3572 -7.41%
2007-10-12 0 1.890 1.860 1.900 1.800 2.150 3,693,420 7,058,724 1.9112 1.384 1.362 1.392 1.318 1.575 5,042,717 1.3998 9.25%
2007-10-11 1 1.730 1.680 1.730 1.690 1.740 383,500 659,735 1.7203 1.267 1.230 1.267 1.238 1.274 523,602 1.2600 -0.57%
2007-10-10 0 1.740 1.720 1.740 1.740 1.790 439,000 771,756 1.7580 1.274 1.260 1.274 1.274 1.311 599,377 1.2876 -1.69%
2007-10-09 0 1.770 1.730 1.770 1.690 1.830 1,154,000 2,015,440 1.7465 1.296 1.267 1.296 1.238 1.340 1,575,585 1.2792 -3.28%
2007-10-08 0 1.830 1.830 1.850 1.780 1.910 1,014,000 1,862,000 1.8363 1.340 1.340 1.355 1.304 1.399 1,384,439 1.3449 4.57%
2007-10-05 0 1.750 1.720 1.770 1.630 1.750 793,375 1,362,014 1.7167 1.282 1.260 1.296 1.194 1.282 1,083,214 1.2574 7.36%
2007-10-04 0 1.630 1.620 1.650 1.500 1.650 235,000 379,250 1.6138 1.194 1.187 1.209 1.099 1.209 320,851 1.1820 1.87%
2007-10-03 0 1.600 1.600 1.630 1.580 1.680 764,010 1,237,536 1.6198 1.172 1.172 1.194 1.157 1.230 1,043,122 1.1864 -3.03%
2007-10-02 0 1.650 1.630 1.700 1.650 1.780 658,000 1,143,380 1.7377 1.209 1.194 1.245 1.209 1.304 898,384 1.2727 -2.94%
2007-09-28 0 1.700 1.690 1.700 1.500 1.730 2,340,000 3,799,940 1.6239 1.245 1.238 1.245 1.099 1.267 3,194,860 1.1894 11.11%
2007-09-27 0 1.530 1.530 1.600 1.490 1.660 2,556,082 4,071,912 1.5930 1.121 1.121 1.172 1.091 1.216 3,489,882 1.1668 -6.13%
2007-09-25 0 1.630 1.630 1.680 1.600 1.800 786,000 1,364,860 1.7365 1.194 1.194 1.230 1.172 1.318 1,073,145 1.2718 -9.44%
2007-09-24 0 1.800 1.750 1.800 1.710 1.820 1,411,750 2,509,755 1.7778 1.318 1.282 1.318 1.252 1.333 1,927,497 1.3021 0.00%
2007-09-21 0 1.800 1.740 1.800 1.750 1.830 828,500 1,481,550 1.7882 1.318 1.274 1.318 1.282 1.340 1,131,171 1.3097 0.00%
2007-09-20 0 1.800 1.780 1.810 1.780 1.900 1,914,000 3,486,360 1.8215 1.318 1.304 1.326 1.304 1.392 2,613,231 1.3341 1.12%
2007-09-19 0 1.780 1.740 1.780 1.760 1.820 402,000 722,040 1.7961 1.304 1.274 1.304 1.289 1.333 548,860 1.3155 -2.20%
2007-09-18 0 1.820 1.820 1.840 1.820 1.860 656,250 1,199,485 1.8278 1.333 1.333 1.348 1.333 1.362 895,994 1.3387 -1.62%
2007-09-17 0 1.850 1.850 1.860 1.820 1.900 1,243,000 2,303,480 1.8532 1.355 1.355 1.362 1.333 1.392 1,697,098 1.3573 2.78%
2007-09-14 0 1.800 1.790 1.800 1.750 1.830 954,000 1,713,770 1.7964 1.318 1.311 1.318 1.282 1.340 1,302,520 1.3157 2.27%
2007-09-13 0 1.760 1.750 1.790 1.750 1.850 662,000 1,200,860 1.8140 1.289 1.282 1.311 1.282 1.355 903,845 1.3286 -2.22%
2007-09-12 0 1.800 1.720 1.800 1.750 1.860 524,000 949,300 1.8116 1.318 1.260 1.318 1.282 1.362 715,430 1.3269 -1.10%
2007-09-11 0 1.820 1.820 1.840 1.800 1.930 1,170,000 2,168,120 1.8531 1.333 1.333 1.348 1.318 1.414 1,597,430 1.3573 -5.70%
2007-09-10 0 1.930 1.910 1.930 1.820 1.940 966,500 1,834,490 1.8981 1.414 1.399 1.414 1.333 1.421 1,319,586 1.3902 6.04%
2007-09-07 0 1.820 1.830 1.880 1.810 1.940 1,067,625 1,974,683 1.8496 1.333 1.340 1.377 1.326 1.421 1,457,655 1.3547 -6.19%
2007-09-06 0 1.940 1.920 1.940 1.880 1.990 783,000 1,521,820 1.9436 1.421 1.406 1.421 1.377 1.458 1,069,049 1.4235 -1.02%
2007-09-05 0 1.960 1.950 1.980 1.910 2.020 964,785 1,881,876 1.9506 1.436 1.428 1.450 1.399 1.480 1,317,245 1.4286 -0.51%
2007-09-04 0 1.970 1.970 1.980 1.940 2.040 1,196,000 2,368,140 1.9801 1.443 1.443 1.450 1.421 1.494 1,632,928 1.4502 0.00%
2007-09-03 0 1.970 1.960 2.000 1.920 2.020 1,608,857 3,189,228 1.9823 1.443 1.436 1.465 1.406 1.480 2,196,612 1.4519 -1.50%
2007-08-31 0 2.000 1.990 2.000 1.930 2.050 2,128,700 4,263,095 2.0027 1.465 1.458 1.465 1.414 1.501 2,906,366 1.4668 -1.48%
2007-08-30 0 2.030 1.990 2.030 1.980 2.400 2,766,500 5,794,435 2.0945 1.487 1.458 1.487 1.450 1.758 3,777,170 1.5341 -3.79%
2007-08-29 0 2.110 2.070 2.120 2.000 2.120 1,574,700 3,243,886 2.0600 1.545 1.516 1.553 1.465 1.553 2,149,977 1.5088 -8.26%
2007-08-28 0 2.300 2.270 2.280 2.270 2.700 2,258,500 5,514,150 2.4415 1.685 1.663 1.670 1.663 1.978 3,083,586 1.7882 -11.54%
2007-08-27 0 2.600 2.570 2.600 2.200 2.800 6,458,125 16,563,105 2.5647 1.904 1.882 1.904 1.611 2.051 8,817,437 1.8784 52.94%
2007-08-24 1 - - - - - 0 0 - 1.245 - - - - 0 - 0.00%
2007-08-23 1 - - - - - 0 0 - 1.245 - - - - 0 - 0.00%
2007-08-22 1 - - - - - 0 0 - 1.245 - - - - 0 - 0.00%
2007-08-21 1 - - - - - 0 0 - 1.245 - - - - 0 - 0.00%
2007-08-20 1 - - - - - 0 0 - 1.245 - - - - 0 - 0.00%
2007-08-17 0 1.700 1.620 1.700 1.460 2.000 3,623,000 5,611,520 1.5489 1.245 1.187 1.245 1.069 1.465 4,946,571 1.1344 -13.71%
2007-08-16 0 1.970 1.960 2.050 1.930 2.300 2,314,000 4,828,590 2.0867 1.443 1.436 1.501 1.414 1.685 3,159,361 1.5283 -19.59%
2007-08-15 0 2.450 2.420 2.490 2.360 2.600 961,000 2,356,480 2.4521 1.794 1.772 1.824 1.729 1.904 1,312,077 1.7960 -7.55%
2007-08-14 0 2.650 2.650 2.660 2.640 2.780 461,357 1,230,648 2.6675 1.941 1.941 1.948 1.934 2.036 629,902 1.9537 -5.36%
2007-08-13 0 2.800 2.760 2.800 2.750 3.000 1,072,000 3,055,260 2.8501 2.051 2.021 2.051 2.014 2.197 1,463,628 2.0875 0.36%
2007-08-10 0 2.790 2.740 2.790 2.460 2.850 968,000 2,584,160 2.6696 2.043 2.007 2.043 1.802 2.087 1,321,634 1.9553 -3.79%
2007-08-09 0 2.900 2.870 2.900 2.800 3.290 4,214,375 12,824,025 3.0429 2.124 2.102 2.124 2.051 2.410 5,753,990 2.2287 0.00%
2007-08-08 0 2.900 2.900 2.920 2.500 2.900 2,193,500 5,941,130 2.7085 2.124 2.124 2.139 1.831 2.124 2,994,839 1.9838 16.00%
2007-08-07 0 2.500 2.500 2.550 2.300 3.460 4,103,500 11,018,775 2.6852 1.831 1.831 1.868 1.685 2.534 5,602,609 1.9667 -20.89%
2007-08-06 0 3.160 3.140 3.160 3.100 3.380 3,057,961 9,781,653 3.1988 2.314 2.300 2.314 2.271 2.476 4,175,109 2.3428 -9.71%
2007-08-03 0 3.500 3.490 3.530 3.110 4.200 13,378,838 46,711,497 3.4914 2.563 2.556 2.585 2.278 3.076 18,266,456 2.5572 -14.84%
2007-08-02 1 - - - - - 0 0 - 3.010 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 3.010 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 3.010 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 3.010 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 3.010 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 3.010 - - - - 0 - 0.00%
2007-07-25 0 4.110 4.100 4.150 3.650 4.150 9,157,038 36,084,096 3.9406 3.010 3.003 3.040 2.673 3.040 12,502,329 2.8862 7.31%
2007-07-24 0 3.830 3.810 3.830 3.700 3.970 4,688,075 17,779,436 3.7925 2.805 2.791 2.805 2.710 2.908 6,400,744 2.7777 -2.79%
2007-07-23 0 3.940 3.940 3.950 3.850 4.150 5,053,381 20,153,024 3.9880 2.886 2.886 2.893 2.820 3.040 6,899,505 2.9209 1.55%
2007-07-20 0 3.880 3.850 3.890 3.430 4.000 10,125,307 37,449,181 3.6986 2.842 2.820 2.849 2.512 2.930 13,824,331 2.7089 13.45%
2007-07-19 0 3.420 3.420 3.430 3.190 3.450 6,908,550 23,142,257 3.3498 2.505 2.505 2.512 2.336 2.527 9,432,413 2.4535 8.57%
2007-07-18 0 3.150 3.150 3.160 2.750 3.270 11,867,475 36,877,645 3.1075 2.307 2.307 2.314 2.014 2.395 16,202,955 2.2760 16.24%
2007-07-17 0 2.710 2.710 2.720 2.520 2.750 7,014,525 18,594,393 2.6508 1.985 1.985 1.992 1.846 2.014 9,577,103 1.9415 4.63%
2007-07-16 0 2.590 2.540 2.590 2.530 2.650 1,786,000 4,631,560 2.5933 1.897 1.860 1.897 1.853 1.941 2,438,470 1.8994 0.00%
2007-07-13 0 2.590 2.570 2.590 2.550 2.650 3,446,520 8,936,305 2.5928 1.897 1.882 1.897 1.868 1.941 4,705,618 1.8991 2.78%
2007-07-12 0 2.520 2.520 2.530 2.400 2.580 2,308,000 5,661,720 2.4531 1.846 1.846 1.853 1.758 1.890 3,151,169 1.7967 0.80%
2007-07-11 0 2.500 2.500 2.520 2.490 2.650 2,979,000 7,555,710 2.5363 1.831 1.831 1.846 1.824 1.941 4,067,302 1.8577 -5.66%
2007-07-10 0 2.650 2.650 2.660 2.600 2.750 5,167,610 13,890,973 2.6881 1.941 1.941 1.948 1.904 2.014 7,055,465 1.9688 2.71%
2007-07-09 0 2.580 2.570 2.600 2.550 2.640 2,936,300 7,608,770 2.5913 1.890 1.882 1.904 1.868 1.934 4,009,003 1.8979 2.79%
2007-07-06 0 2.510 2.510 2.520 2.290 2.510 4,450,785 10,589,965 2.3793 1.838 1.838 1.846 1.677 1.838 6,076,766 1.7427 1.21%
2007-07-05 0 2.480 2.470 2.500 2.450 2.600 1,869,174 4,719,872 2.5251 1.816 1.809 1.831 1.794 1.904 2,552,029 1.8495 -0.80%
2007-07-04 0 2.500 2.490 2.500 2.380 2.600 7,363,313 18,414,593 2.5009 1.831 1.824 1.831 1.743 1.904 10,053,312 1.8317 -3.85%
2007-07-03 0 2.600 2.560 2.580 2.480 2.820 7,381,000 19,263,214 2.6098 1.904 1.875 1.890 1.816 2.065 10,077,461 1.9115 -4.06%
2007-06-29 0 2.710 2.690 2.710 2.410 2.720 12,322,825 31,730,123 2.5749 1.985 1.970 1.985 1.765 1.992 16,824,656 1.8859 12.45%
2007-06-28 0 2.410 2.400 2.410 2.270 2.410 5,385,550 12,726,741 2.3631 1.765 1.758 1.765 1.663 1.765 7,353,024 1.7308 6.64%
2007-06-27 0 2.260 2.260 2.270 2.020 2.270 4,786,185 10,461,371 2.1857 1.655 1.655 1.663 1.480 1.663 6,534,696 1.6009 2.26%
2007-06-26 0 2.210 2.210 2.230 2.110 2.280 5,306,880 11,762,692 2.2165 1.619 1.619 1.633 1.545 1.670 7,245,614 1.6234 4.25%
2007-06-25 0 2.120 2.120 2.170 2.070 2.210 5,670,775 12,105,209 2.1347 1.553 1.553 1.589 1.516 1.619 7,742,449 1.5635 1.92%
2007-06-22 0 2.080 2.090 2.110 1.900 2.180 6,118,035 12,514,802 2.0456 1.523 1.531 1.545 1.392 1.597 8,353,104 1.4982 10.64%
2007-06-21 0 1.880 1.880 1.900 1.850 2.000 3,970,250 7,605,360 1.9156 1.377 1.377 1.392 1.355 1.465 5,420,680 1.4030 -5.05%
2007-06-20 0 1.980 1.970 1.990 1.720 2.060 6,514,767 12,718,810 1.9523 1.450 1.443 1.458 1.260 1.509 8,894,772 1.4299 -2.46%
2007-06-18 0 2.030 2.020 2.030 1.880 2.150 18,467,738 36,976,411 2.0022 1.487 1.480 1.487 1.377 1.575 25,214,457 1.4665 9.14%
2007-06-15 0 1.860 1.860 1.870 1.400 2.060 41,819,217 74,653,963 1.7852 1.362 1.362 1.370 1.025 1.509 57,096,805 1.3075 36.76%
2007-06-14 0 1.360 1.360 1.370 1.250 1.550 30,128,119 43,463,645 1.4426 0.996 0.996 1.003 0.916 1.135 41,134,662 1.0566 21.43%
2007-06-13 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2007-06-12 1 1.120 1.120 1.150 0.860 1.200 17,700,185 18,495,817 1.0450 0.820 0.820 0.842 0.630 0.879 24,166,498 0.7653 31.76%
2007-06-11 0 0.850 0.840 0.850 0.780 0.850 1,004,625 820,049 0.8163 0.623 0.615 0.623 0.571 0.623 1,371,639 0.5979 6.25%
2007-06-08 0 0.800 0.800 0.810 0.800 0.810 879,500 706,840 0.8037 0.586 0.586 0.593 0.586 0.593 1,200,803 0.5886 -2.44%
2007-06-07 0 0.820 0.800 0.820 0.780 0.820 326,500 259,310 0.7942 0.601 0.586 0.601 0.571 0.601 445,778 0.5817 2.50%
2007-06-06 0 0.800 0.750 0.800 0.760 0.800 199,000 152,600 0.7668 0.586 0.549 0.586 0.557 0.586 271,700 0.5616 -2.44%
2007-06-05 0 0.820 0.770 0.820 0.750 0.820 851,500 676,595 0.7946 0.601 0.564 0.601 0.549 0.601 1,162,574 0.5820 0.00%
2007-06-04 0 0.820 0.820 0.850 0.750 0.840 984,000 796,880 0.8098 0.601 0.601 0.623 0.549 0.615 1,343,479 0.5931 -1.20%
2007-06-01 0 0.830 0.820 0.830 0.830 0.850 713,000 597,800 0.8384 0.608 0.601 0.608 0.608 0.623 973,476 0.6141 -2.35%
2007-05-31 0 0.850 0.820 0.850 0.830 0.860 1,007,000 848,020 0.8421 0.623 0.601 0.623 0.608 0.630 1,374,882 0.6168 2.41%
2007-05-30 0 0.830 0.820 0.860 0.800 0.850 2,135,700 1,784,141 0.8354 0.608 0.601 0.630 0.586 0.623 2,915,924 0.6119 -5.68%
2007-05-29 0 0.880 0.840 0.880 0.840 0.940 2,131,400 1,931,430 0.9062 0.645 0.615 0.645 0.615 0.688 2,910,053 0.6637 0.00%
2007-05-28 0 0.880 0.880 0.900 0.800 0.880 3,234,575 2,735,395 0.8457 0.645 0.645 0.659 0.586 0.645 4,416,245 0.6194 11.39%
2007-05-25 0 0.790 0.790 0.810 0.640 0.910 3,426,300 2,763,426 0.8065 0.579 0.579 0.593 0.469 0.667 4,678,012 0.5907 25.40%
2007-05-23 0 0.630 0.630 0.680 0.620 0.670 142,920 93,430 0.6537 0.461 0.461 0.498 0.454 0.491 195,132 0.4788 -5.97%
2007-05-22 0 0.670 0.640 0.690 0.650 0.680 468,825 311,034 0.6634 0.491 0.469 0.505 0.476 0.498 640,098 0.4859 0.00%
2007-05-21 0 0.670 0.670 0.680 0.650 0.690 284,000 191,480 0.6742 0.491 0.491 0.498 0.476 0.505 387,752 0.4938 6.35%
2007-05-18 0 0.630 0.620 0.680 0.620 0.680 258,550 166,245 0.6430 0.461 0.454 0.498 0.454 0.498 353,005 0.4709 -4.55%
2007-05-17 0 0.660 0.610 0.670 0.650 0.660 157,000 102,420 0.6524 0.483 0.447 0.491 0.476 0.483 214,356 0.4778 8.20%
2007-05-16 0 0.610 0.610 0.630 0.600 0.640 173,750 107,953 0.6213 0.447 0.447 0.461 0.439 0.469 237,225 0.4551 -4.69%
2007-05-15 0 0.640 0.610 0.650 0.580 0.640 1,110,590 689,956 0.6213 0.469 0.447 0.476 0.425 0.469 1,516,316 0.4550 -1.54%
2007-05-14 0 0.650 0.650 0.660 0.640 0.650 158,650 102,437 0.6457 0.476 0.476 0.483 0.469 0.476 216,609 0.4729 0.00%
2007-05-11 0 0.650 0.650 0.680 0.640 0.660 119,000 77,730 0.6532 0.476 0.476 0.498 0.469 0.483 162,474 0.4784 -1.52%
2007-05-10 0 0.660 0.660 0.680 0.650 0.690 578,907 378,426 0.6537 0.483 0.483 0.498 0.476 0.505 790,396 0.4788 -4.35%
2007-05-09 0 0.690 0.640 0.690 0.630 0.690 1,001,875 666,484 0.6652 0.505 0.469 0.505 0.461 0.505 1,367,885 0.4872 1.47%
2007-05-08 0 0.680 0.630 0.690 0.610 0.680 1,114,150 719,070 0.6454 0.498 0.461 0.505 0.447 0.498 1,521,176 0.4727 4.62%
2007-05-07 0 0.650 0.640 0.650 0.650 0.710 622,000 414,395 0.6662 0.476 0.469 0.476 0.476 0.520 849,232 0.4880 -8.45%
2007-05-04 0 0.710 0.700 0.710 0.600 0.780 7,000,831 4,843,462 0.6918 0.520 0.513 0.520 0.439 0.571 9,558,407 0.5067 39.22%
2007-05-03 0 0.510 0.510 0.550 0.510 0.540 176,400 91,820 0.5205 0.374 0.374 0.403 0.374 0.396 240,843 0.3812 0.00%
2007-05-02 0 0.510 0.510 0.550 0.510 0.540 83,000 44,050 0.5307 0.374 0.374 0.403 0.374 0.396 113,322 0.3887 -3.77%
2007-04-30 0 0.530 0.480 0.580 - - 0 0 - 0.388 0.352 0.425 - - 0 - 0.00%
2007-04-27 0 0.530 0.530 0.580 0.510 0.520 24,400 12,632 0.5177 0.388 0.388 0.425 0.374 0.381 33,314 0.3792 -3.64%
2007-04-26 0 0.550 0.500 0.550 0.540 0.550 87,200 47,640 0.5463 0.403 0.366 0.403 0.396 0.403 119,056 0.4001 0.00%
2007-04-25 0 0.550 0.550 0.580 0.550 0.650 59,000 33,250 0.5636 0.403 0.403 0.425 0.403 0.476 80,554 0.4128 -15.38%
2007-04-24 0 0.650 0.640 0.660 0.570 0.690 1,674,250 1,059,398 0.6328 0.476 0.469 0.483 0.417 0.505 2,285,895 0.4635 27.45%
2007-04-23 0 0.510 0.500 0.520 0.500 0.510 150,000 75,600 0.5040 0.374 0.366 0.381 0.366 0.374 204,799 0.3691 2.00%
2007-04-20 0 0.500 0.500 0.510 0.500 0.520 311,200 157,000 0.5045 0.366 0.366 0.374 0.366 0.381 424,889 0.3695 0.00%
2007-04-19 0 0.500 0.430 0.500 0.510 0.510 53,000 27,000 0.5094 0.366 0.315 0.366 0.374 0.374 72,362 0.3731 0.00%
2007-04-18 0 0.500 0.500 0.510 0.500 0.500 70,000 35,000 0.5000 0.366 0.366 0.374 0.366 0.366 95,573 0.3662 0.00%
2007-04-17 0 0.500 0.450 0.520 0.470 0.500 876,825 433,107 0.4939 0.366 0.330 0.381 0.344 0.366 1,197,151 0.3618 8.70%
2007-04-16 0 0.460 0.460 0.490 0.450 0.470 135,532 62,250 0.4593 0.337 0.337 0.359 0.330 0.344 185,045 0.3364 4.55%
2007-04-13 0 0.440 0.440 0.460 0.440 0.440 176,000 77,440 0.4400 0.322 0.322 0.337 0.322 0.322 240,297 0.3223 2.33%
2007-04-12 0 0.430 0.400 0.450 0.400 0.430 56,500 23,223 0.4110 0.315 0.293 0.330 0.293 0.315 77,141 0.3010 0.00%
2007-04-11 0 0.430 0.430 0.470 0.400 0.430 25,000 10,410 0.4164 0.315 0.315 0.344 0.293 0.315 34,133 0.3050 -8.51%
2007-04-10 0 0.470 0.410 0.470 - - 0 0 - 0.344 0.300 0.344 - - 0 - 0.00%
2007-04-04 0 0.470 0.385 0.470 0.420 0.470 56,000 24,520 0.4379 0.344 0.282 0.344 0.308 0.344 76,458 0.3207 17.50%
2007-04-03 0 0.400 0.380 0.420 - - 0 0 - 0.293 0.278 0.308 - - 0 - 0.00%
2007-04-02 0 0.400 0.380 0.420 - - 0 0 - 0.293 0.278 0.308 - - 0 - 0.00%
2007-03-30 0 0.400 0.400 0.430 0.400 0.420 160,000 65,200 0.4075 0.293 0.293 0.315 0.293 0.308 218,452 0.2985 0.00%
2007-03-29 0 0.400 0.400 0.440 0.400 0.450 50,000 20,460 0.4092 0.293 0.293 0.322 0.293 0.330 68,266 0.2997 0.00%
2007-03-28 0 0.400 0.400 0.455 0.400 0.550 188,000 84,430 0.4491 0.293 0.293 0.333 0.293 0.403 256,681 0.3289 0.00%
2007-03-27 0 0.400 0.400 0.430 0.380 0.400 132,125 52,448 0.3970 0.293 0.293 0.315 0.278 0.293 180,394 0.2907 5.26%
2007-03-26 0 0.380 0.380 0.400 0.365 0.400 232,000 87,310 0.3763 0.278 0.278 0.293 0.267 0.293 316,755 0.2756 -11.63%
2007-03-23 0 0.430 0.410 0.440 - - 0 0 - 0.315 0.300 0.322 - - 0 - 0.00%
2007-03-22 0 0.430 0.400 0.430 0.430 0.450 80,000 35,000 0.4375 0.315 0.293 0.315 0.315 0.330 109,226 0.3204 -2.27%
2007-03-21 0 0.440 0.405 0.450 - - 0 0 - 0.322 0.297 0.330 - - 0 - 0.00%
2007-03-20 0 0.440 0.430 0.440 0.440 0.460 120,000 53,200 0.4433 0.322 0.315 0.322 0.322 0.337 163,839 0.3247 -2.22%
2007-03-19 0 0.450 0.450 0.475 0.450 0.480 386,000 177,480 0.4598 0.330 0.330 0.348 0.330 0.352 527,015 0.3368 -18.18%
2007-03-16 0 0.550 0.430 0.550 0.400 0.550 1,386,000 636,610 0.4593 0.403 0.315 0.403 0.293 0.403 1,892,340 0.3364 37.50%
2007-03-15 0 0.400 0.400 0.420 - - 0 0 - 0.293 0.293 0.308 - - 0 - 2.56%
2007-03-14 0 0.390 0.375 0.405 - - 0 0 - 0.286 0.275 0.297 - - 0 - 0.00%
2007-03-13 0 0.390 0.380 0.420 0.390 0.390 60,000 23,400 0.3900 0.286 0.278 0.308 0.286 0.286 81,919 0.2856 1.30%
2007-03-12 0 0.385 0.370 0.390 - - 0 0 - 0.282 0.271 0.286 - - 0 - 0.00%
2007-03-09 0 0.385 0.385 0.430 0.385 0.385 4,000 1,540 0.3850 0.282 0.282 0.315 0.282 0.282 5,461 0.2820 -3.75%
2007-03-08 0 0.400 0.380 0.420 0.390 0.400 129,500 50,820 0.3924 0.293 0.278 0.308 0.286 0.293 176,810 0.2874 2.56%
2007-03-07 0 0.390 0.355 0.390 0.355 0.390 129,777 48,681 0.3751 0.286 0.260 0.286 0.260 0.286 177,188 0.2747 2.63%
2007-03-06 0 0.380 0.360 0.380 0.350 0.380 10,000 3,560 0.3560 0.278 0.264 0.278 0.256 0.278 13,653 0.2607 5.56%
2007-03-05 0 0.360 0.360 0.390 0.360 0.360 176,000 63,360 0.3600 0.264 0.264 0.286 0.264 0.264 240,297 0.2637 -10.00%
2007-03-02 0 0.400 0.400 0.430 0.400 0.430 120,000 49,200 0.4100 0.293 0.293 0.315 0.293 0.315 163,839 0.3003 -5.88%
2007-03-01 0 0.425 0.425 0.430 0.400 0.425 192,000 78,600 0.4094 0.311 0.311 0.315 0.293 0.311 262,142 0.2998 1.19%
2007-02-28 0 0.420 0.410 0.450 0.410 0.420 250,000 104,280 0.4171 0.308 0.300 0.330 0.300 0.308 341,331 0.3055 -1.18%
2007-02-27 0 0.425 0.425 0.450 0.425 0.450 408,000 179,200 0.4392 0.311 0.311 0.330 0.311 0.330 557,052 0.3217 -3.41%
2007-02-26 0 0.440 0.370 0.440 0.385 0.440 100,000 42,040 0.4204 0.322 0.271 0.322 0.282 0.322 136,532 0.3079 10.00%
2007-02-23 0 0.400 0.370 0.410 0.400 0.400 116,625 46,622 0.3998 0.293 0.271 0.300 0.293 0.293 159,231 0.2928 2.56%
2007-02-22 0 0.390 0.380 0.400 0.380 0.390 80,000 31,000 0.3875 0.286 0.278 0.293 0.278 0.286 109,226 0.2838 5.41%
2007-02-21 0 0.370 0.365 0.400 0.360 0.400 98,000 36,300 0.3704 0.271 0.267 0.293 0.264 0.293 133,802 0.2713 2.78%
2007-02-16 0 0.360 0.345 0.380 0.345 0.360 22,000 7,890 0.3586 0.264 0.253 0.278 0.253 0.264 30,037 0.2627 -5.26%
2007-02-15 0 0.380 0.370 0.390 0.360 0.390 184,000 67,940 0.3692 0.278 0.271 0.286 0.264 0.286 251,220 0.2704 11.76%
2007-02-14 0 0.340 0.335 0.340 0.335 0.400 570,000 194,250 0.3408 0.249 0.245 0.249 0.245 0.293 778,235 0.2496 -10.53%
2007-02-13 0 0.380 0.355 0.380 0.350 0.380 159,100 56,480 0.3550 0.278 0.260 0.278 0.256 0.278 217,223 0.2600 2.70%
2007-02-12 0 0.370 0.355 0.400 0.330 0.370 227,750 80,490 0.3534 0.271 0.260 0.293 0.242 0.271 310,953 0.2588 13.85%
2007-02-09 0 0.325 0.325 0.340 - - 1,724 517 0.2999 0.238 0.238 0.249 - - 2,354 0.2196 1.56%
2007-02-08 0 0.320 0.320 0.340 - - 0 0 - 0.234 0.234 0.249 - - 0 - 0.00%
2007-02-07 0 0.320 0.305 0.340 - - 0 0 - 0.234 0.223 0.249 - - 0 - 0.00%
2007-02-06 0 0.320 0.300 0.350 - - 0 0 - 0.234 0.220 0.256 - - 0 - 0.00%
2007-02-05 0 0.320 0.320 0.340 0.290 0.320 198,600 60,615 0.3052 0.234 0.234 0.249 0.212 0.234 271,153 0.2235 -5.88%
2007-02-02 0 0.340 0.295 0.340 - - 60 17 0.2833 0.249 0.216 0.249 - - 82 0.2075 0.00%
2007-02-01 0 0.340 0.315 0.355 0.275 0.340 186,000 57,370 0.3084 0.249 0.231 0.260 0.201 0.249 253,950 0.2259 13.33%
2007-01-31 0 0.300 0.290 0.330 0.295 0.300 169,100 49,856 0.2948 0.220 0.212 0.242 0.216 0.220 230,876 0.2159 -11.76%
2007-01-30 0 0.340 0.295 0.340 - - 117 42 0.3590 0.249 0.216 0.249 - - 160 0.2629 -4.23%
2007-01-29 0 0.355 0.295 0.355 0.355 0.355 20,000 7,100 0.3550 0.260 0.216 0.260 0.260 0.260 27,306 0.2600 16.39%
2007-01-26 0 0.305 0.285 0.355 0.280 0.305 64,000 19,270 0.3011 0.223 0.209 0.260 0.205 0.223 87,381 0.2205 5.17%
2007-01-25 0 0.290 0.290 0.325 0.280 0.280 3,892 1,076 0.2765 0.212 0.212 0.238 0.205 0.205 5,314 0.2025 1.75%
2007-01-24 0 0.285 0.285 0.315 - - 0 0 - 0.209 0.209 0.231 - - 0 - 0.00%
2007-01-23 0 0.285 0.285 0.315 0.285 0.315 4,625 1,369 0.2960 0.209 0.209 0.231 0.209 0.231 6,315 0.2168 -3.39%
2007-01-22 0 0.295 0.295 0.355 0.295 0.295 40,000 11,800 0.2950 0.216 0.216 0.260 0.216 0.216 54,613 0.2161 -1.67%
2007-01-19 0 0.300 0.300 0.310 0.300 0.300 7,214 2,141 0.2968 0.220 0.220 0.227 0.220 0.220 9,849 0.2174 -3.23%
2007-01-18 0 0.310 0.300 0.355 0.310 0.310 8,000 2,480 0.3100 0.227 0.220 0.260 0.227 0.227 10,923 0.2271 5.08%
2007-01-17 0 0.295 0.295 0.340 - - 0 0 - 0.216 0.216 0.249 - - 0 - 0.00%
2007-01-16 0 0.295 0.295 0.335 0.290 0.295 27,000 7,850 0.2907 0.216 0.216 0.245 0.212 0.216 36,864 0.2129 -4.84%
2007-01-15 0 0.310 0.270 0.355 - - 0 0 - 0.227 0.198 0.260 - - 0 - 0.00%
2007-01-12 0 0.310 0.275 0.310 - - 0 0 - 0.227 0.201 0.227 - - 0 - 0.00%
2007-01-11 0 0.310 0.275 0.355 - - 0 0 - 0.227 0.201 0.260 - - 0 - 0.00%
2007-01-10 0 0.310 0.310 0.345 0.300 0.300 15,000 4,480 0.2987 0.227 0.227 0.253 0.220 0.220 20,480 0.2188 -6.06%
2007-01-09 0 0.330 0.300 0.350 0.310 0.340 66,000 21,460 0.3252 0.242 0.220 0.256 0.227 0.249 90,111 0.2381 10.00%
2007-01-08 0 0.300 0.300 0.320 0.300 0.300 4,000 1,200 0.3000 0.220 0.220 0.234 0.220 0.220 5,461 0.2197 0.00%
2007-01-05 0 0.300 0.300 0.350 0.300 0.300 2,000 600 0.3000 0.220 0.220 0.256 0.220 0.220 2,731 0.2197 -3.23%
2007-01-04 0 0.310 0.290 0.330 - - 925 250 0.2703 0.227 0.212 0.242 - - 1,263 0.1980 0.00%
2007-01-03 0 0.310 0.290 0.330 - - 0 0 - 0.227 0.212 0.242 - - 0 - 0.00%
2007-01-02 0 0.310 0.275 0.310 - - 0 0 - 0.227 0.201 0.227 - - 0 - 0.00%
2006-12-29 0 0.310 0.265 0.310 - - 625 163 0.2608 0.227 0.194 0.227 - - 853 0.1910 0.00%
2006-12-28 0 0.310 0.300 0.330 0.310 0.310 48,000 14,880 0.3100 0.227 0.220 0.242 0.227 0.227 65,536 0.2271 1.64%
2006-12-27 0 0.305 0.300 0.350 - - 0 0 - 0.223 0.220 0.256 - - 0 - 0.00%
2006-12-22 0 0.305 0.305 0.355 0.305 0.305 8,000 2,640 0.3300 0.223 0.223 0.260 0.223 0.223 10,923 0.2417 1.67%
2006-12-21 0 0.300 0.280 0.350 - - 375 98 0.2613 0.220 0.205 0.256 - - 512 0.1914 0.00%
2006-12-20 0 0.300 0.300 0.330 0.300 0.300 3,000 885 0.2950 0.220 0.220 0.242 0.220 0.220 4,096 0.2161 -1.64%
2006-12-19 0 0.305 0.300 0.320 - - 0 0 - 0.223 0.220 0.234 - - 0 - 0.00%
2006-12-18 0 0.305 0.300 0.330 - - 0 0 - 0.223 0.220 0.242 - - 0 - 0.00%
2006-12-15 0 0.305 0.305 0.330 0.305 0.310 26,250 8,023 0.3056 0.223 0.223 0.242 0.223 0.227 35,840 0.2239 -4.69%
2006-12-14 0 0.320 0.320 0.330 - - 300 92 0.3067 0.234 0.234 0.242 - - 410 0.2246 6.67%
2006-12-13 0 0.300 0.300 0.330 0.300 0.300 19,857 5,929 0.2986 0.220 0.220 0.242 0.220 0.220 27,111 0.2187 -3.23%
2006-12-12 0 0.310 0.305 0.350 - - 0 0 - 0.227 0.223 0.256 - - 0 - 0.00%
2006-12-11 0 0.310 0.310 0.360 - - 0 0 - 0.227 0.227 0.264 - - 0 - 1.64%
2006-12-08 0 0.305 0.305 0.350 - - 0 0 - 0.223 0.223 0.256 - - 0 - 1.67%
2006-12-07 0 0.300 0.300 0.350 0.300 0.300 2,000 600 0.3000 0.220 0.220 0.256 0.220 0.220 2,731 0.2197 -9.09%
2006-12-06 0 0.330 0.300 0.330 - - 1,000 280 0.2800 0.242 0.220 0.242 - - 1,365 0.2051 0.00%
2006-12-05 0 0.330 0.305 0.330 - - 0 0 - 0.242 0.223 0.242 - - 0 - -7.04%
2006-12-04 0 0.355 0.305 0.355 0.345 0.355 31,800 11,152 0.3507 0.260 0.223 0.260 0.253 0.260 43,417 0.2569 0.00%
2006-12-01 0 0.355 0.325 0.355 - - 0 0 - 0.260 0.238 0.260 - - 0 - 0.00%
2006-11-30 0 0.355 0.310 0.360 0.355 0.355 20,200 7,160 0.3545 0.260 0.227 0.264 0.260 0.260 27,580 0.2596 10.94%
2006-11-29 0 0.320 0.320 0.360 0.320 0.320 10,000 3,200 0.3200 0.234 0.234 0.264 0.234 0.234 13,653 0.2344 -8.57%
2006-11-28 0 0.350 0.315 0.350 0.350 0.350 369,830 129,349 0.3498 0.256 0.231 0.256 0.256 0.256 504,938 0.2562 -2.78%
2006-11-27 0 0.360 0.310 0.360 0.310 0.360 187,175 66,838 0.3571 0.264 0.227 0.264 0.227 0.264 255,555 0.2615 0.00%
2006-11-24 0 0.360 0.315 0.360 0.350 0.360 220,040 77,212 0.3509 0.264 0.231 0.264 0.256 0.264 300,426 0.2570 2.86%
2006-11-23 0 0.350 0.315 0.360 0.350 0.350 200,000 70,000 0.3500 0.256 0.231 0.264 0.256 0.256 273,065 0.2563 0.00%
2006-11-22 0 0.350 0.315 0.350 0.320 0.370 294,400 100,800 0.3424 0.256 0.231 0.256 0.234 0.271 401,952 0.2508 0.00%
2006-11-21 0 0.350 0.350 0.360 0.350 0.350 200,000 70,000 0.3500 0.256 0.256 0.264 0.256 0.256 273,065 0.2563 0.00%
2006-11-20 0 0.350 0.320 0.360 0.350 0.360 250,375 88,113 0.3519 0.256 0.234 0.264 0.256 0.264 341,843 0.2578 0.00%
2006-11-17 0 0.350 0.310 0.350 0.340 0.350 440,000 152,000 0.3455 0.256 0.227 0.256 0.249 0.256 600,743 0.2530 2.94%
2006-11-16 0 0.340 0.340 0.370 0.330 0.370 406,625 146,814 0.3611 0.249 0.249 0.271 0.242 0.271 555,175 0.2644 -5.56%
2006-11-15 0 0.360 0.340 0.360 0.340 0.360 344,375 121,581 0.3530 0.264 0.249 0.264 0.249 0.264 470,184 0.2586 2.86%
2006-11-14 0 0.350 0.305 0.350 0.300 0.350 713,575 228,714 0.3205 0.256 0.223 0.256 0.220 0.256 974,261 0.2348 2.94%
2006-11-13 0 0.340 0.305 0.340 0.305 0.340 303,200 100,570 0.3317 0.249 0.223 0.249 0.223 0.249 413,966 0.2429 3.03%
2006-11-10 0 0.330 0.315 0.330 0.305 0.330 193,100 63,624 0.3295 0.242 0.231 0.242 0.223 0.242 263,644 0.2413 3.13%
2006-11-09 0 0.320 0.320 0.360 0.320 0.360 189,500 67,825 0.3579 0.234 0.234 0.264 0.234 0.264 258,729 0.2621 -8.57%
2006-11-08 0 0.350 0.320 0.350 0.340 0.350 300,000 104,320 0.3477 0.256 0.234 0.256 0.249 0.256 409,597 0.2547 6.06%
2006-11-07 0 0.330 0.315 0.330 0.310 0.340 386,079 128,683 0.3333 0.242 0.231 0.242 0.227 0.249 527,123 0.2441 0.00%
2006-11-06 0 0.330 0.315 0.330 - - 500 165 0.3300 0.242 0.231 0.242 - - 683 0.2417 0.00%
2006-11-03 0 0.330 0.330 0.400 0.325 0.330 511,500 167,218 0.3269 0.242 0.242 0.293 0.238 0.242 698,364 0.2394 1.54%
2006-11-02 0 0.325 0.325 0.330 0.325 0.330 239,375 78,913 0.3297 0.238 0.238 0.242 0.238 0.242 326,825 0.2415 -1.52%
2006-11-01 0 0.330 0.310 0.330 0.330 0.330 290,000 95,700 0.3300 0.242 0.227 0.242 0.242 0.242 395,944 0.2417 0.00%
2006-10-31 0 0.330 0.320 0.400 - - 0 0 - 0.242 0.234 0.293 - - 0 - 0.00%
2006-10-27 0 0.330 0.330 0.340 0.320 0.320 14,775 4,784 0.3238 0.242 0.242 0.249 0.234 0.234 20,173 0.2372 -2.94%
2006-10-26 0 0.340 0.340 0.400 0.340 0.350 22,132 7,723 0.3490 0.249 0.249 0.293 0.249 0.256 30,217 0.2556 0.00%
2006-10-25 0 0.340 0.320 0.350 0.340 0.350 122,425 42,661 0.3485 0.249 0.234 0.256 0.249 0.256 167,150 0.2552 0.00%
2006-10-24 0 0.340 0.325 0.340 - - 0 0 - 0.249 0.238 0.249 - - 0 - 0.00%
2006-10-23 0 0.340 0.325 0.370 - - 500 150 0.3000 0.249 0.238 0.271 - - 683 0.2197 0.00%
2006-10-20 0 0.340 0.320 0.350 0.340 0.340 20,000 6,800 0.3400 0.249 0.234 0.256 0.249 0.249 27,306 0.2490 0.00%
2006-10-19 0 0.340 0.320 0.350 0.340 0.340 21,000 7,100 0.3381 0.249 0.234 0.256 0.249 0.249 28,672 0.2476 7.94%
2006-10-18 0 0.315 0.315 0.370 0.315 0.315 26,000 8,190 0.3150 0.231 0.231 0.271 0.231 0.231 35,498 0.2307 -10.00%
2006-10-17 0 0.350 0.350 0.395 0.330 0.330 50,000 16,500 0.3300 0.256 0.256 0.289 0.242 0.242 68,266 0.2417 0.00%
2006-10-16 0 0.350 0.350 0.380 0.350 0.350 29,000 10,130 0.3493 0.256 0.256 0.278 0.256 0.256 39,594 0.2558 -5.41%
2006-10-13 0 0.370 0.350 0.370 - - 1,500 510 0.3400 0.271 0.256 0.271 - - 2,048 0.2490 -6.33%
2006-10-12 0 0.395 0.360 0.400 - - 0 0 - 0.289 0.264 0.293 - - 0 - 0.00%
2006-10-11 0 0.395 0.380 0.400 - - 1,500 528 0.3520 0.289 0.278 0.293 - - 2,048 0.2578 0.00%
2006-10-10 0 0.395 0.390 0.395 0.355 0.400 203,000 80,320 0.3957 0.289 0.286 0.289 0.260 0.293 277,161 0.2898 -4.82%
2006-10-09 0 0.415 0.400 0.450 0.415 0.415 10,000 4,150 0.4150 0.304 0.293 0.330 0.304 0.304 13,653 0.3040 1.22%
2006-10-06 0 0.410 0.400 0.440 - - 1,375 523 0.3804 0.300 0.293 0.322 - - 1,877 0.2786 0.00%
2006-10-05 0 0.410 0.400 0.450 - - 0 0 - 0.300 0.293 0.330 - - 0 - 0.00%
2006-10-04 0 0.410 0.390 0.440 0.410 0.410 34,000 13,940 0.4100 0.300 0.286 0.322 0.300 0.300 46,421 0.3003 -1.20%
2006-10-03 0 0.415 0.400 0.415 - - 630 240 0.3810 0.304 0.293 0.304 - - 860 0.2790 0.00%
2006-09-29 0 0.415 0.380 0.415 0.415 0.415 2,000 830 0.4150 0.304 0.278 0.304 0.304 0.304 2,731 0.3040 3.75%
2006-09-28 0 0.400 0.395 0.415 - - 0 0 - 0.293 0.289 0.304 - - 0 - 0.00%
2006-09-27 0 0.400 0.400 0.410 0.400 0.415 172,000 69,640 0.4049 0.293 0.293 0.300 0.293 0.304 234,836 0.2965 0.00%
2006-09-26 0 0.400 0.400 0.420 0.400 0.420 86,875 34,853 0.4012 0.293 0.293 0.308 0.293 0.308 118,613 0.2938 0.00%
2006-09-25 0 0.400 0.400 0.420 0.400 0.400 83,000 33,185 0.3998 0.293 0.293 0.308 0.293 0.293 113,322 0.2928 0.00%
2006-09-22 0 0.400 0.400 0.440 0.400 0.400 56,625 22,638 0.3998 0.293 0.293 0.322 0.293 0.293 77,312 0.2928 0.00%
2006-09-21 0 0.400 0.400 0.430 0.400 0.400 76,000 30,400 0.4000 0.293 0.293 0.315 0.293 0.293 103,765 0.2930 0.00%
2006-09-20 0 0.400 0.400 0.450 - - 0 0 - 0.293 0.293 0.330 - - 0 - 0.00%
2006-09-19 0 0.400 0.390 0.420 0.400 0.400 40,000 16,000 0.4000 0.293 0.286 0.308 0.293 0.293 54,613 0.2930 -6.98%
2006-09-18 0 0.430 0.380 0.450 0.430 0.430 50,000 21,500 0.4300 0.315 0.278 0.330 0.315 0.315 68,266 0.3149 3.61%
2006-09-15 0 0.415 0.415 0.440 0.415 0.440 29,000 12,520 0.4317 0.304 0.304 0.322 0.304 0.322 39,594 0.3162 1.22%
2006-09-14 0 0.410 0.410 0.440 0.360 0.410 46,000 17,760 0.3861 0.300 0.300 0.322 0.264 0.300 62,805 0.2828 0.00%
2006-09-13 0 0.410 0.390 0.460 0.410 0.410 40,000 16,400 0.4100 0.300 0.286 0.337 0.300 0.300 54,613 0.3003 -4.65%
2006-09-12 0 0.430 0.410 0.430 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
2006-09-11 0 0.430 0.380 0.460 0.430 0.430 20,800 8,920 0.4288 0.315 0.278 0.337 0.315 0.315 28,399 0.3141 0.00%
2006-09-08 0 0.430 0.430 0.450 0.420 0.445 26,357 11,413 0.4330 0.315 0.315 0.330 0.308 0.326 35,986 0.3172 0.00%
2006-09-07 0 0.430 0.430 0.450 0.410 0.450 42,250 18,318 0.4336 0.315 0.315 0.330 0.300 0.330 57,685 0.3176 -6.52%
2006-09-06 0 0.460 0.410 0.470 0.400 0.460 167,000 68,250 0.4087 0.337 0.300 0.344 0.293 0.337 228,009 0.2993 -5.15%
2006-09-05 0 0.485 0.460 0.485 0.530 0.550 151,000 82,810 0.5484 0.355 0.337 0.355 0.388 0.403 206,164 0.4017 -11.82%
2006-09-04 0 0.550 0.520 0.550 0.520 0.580 97,000 54,710 0.5640 0.403 0.381 0.403 0.381 0.425 132,436 0.4131 5.77%
2006-09-01 0 0.720 0.720 0.730 0.710 0.720 500,000 358,460 0.7169 0.381 0.381 0.386 0.376 0.381 945,225 0.3792 1.41%
2006-08-31 0 0.710 0.700 0.720 0.660 0.730 247,250 170,885 0.6911 0.376 0.370 0.381 0.349 0.386 467,414 0.3656 4.41%
2006-08-30 0 0.680 0.660 0.680 0.630 0.680 776,000 517,480 0.6669 0.360 0.349 0.360 0.333 0.360 1,466,989 0.3527 3.03%
2006-08-29 0 0.660 0.640 0.660 0.620 0.690 102,500 66,060 0.6445 0.349 0.339 0.349 0.328 0.365 193,771 0.3409 4.76%
2006-08-28 0 0.630 0.630 0.690 0.630 0.630 14,625 9,195 0.6287 0.333 0.333 0.365 0.333 0.333 27,648 0.3326 0.00%
2006-08-25 0 0.630 0.630 0.770 0.630 0.630 80,000 50,400 0.6300 0.333 0.333 0.407 0.333 0.333 151,236 0.3333 -3.08%
2006-08-24 0 0.650 0.630 0.650 0.630 0.660 34,500 22,100 0.6406 0.344 0.333 0.344 0.333 0.349 65,221 0.3389 4.84%
2006-08-23 0 0.620 0.620 0.650 0.610 0.660 354,000 224,260 0.6335 0.328 0.328 0.344 0.323 0.349 669,219 0.3351 -3.12%
2006-08-22 0 0.640 0.640 0.650 0.640 0.670 326,000 215,280 0.6604 0.339 0.339 0.344 0.339 0.354 616,287 0.3493 -3.03%
2006-08-21 0 0.660 0.610 0.690 0.600 0.670 538,000 341,980 0.6357 0.349 0.323 0.365 0.317 0.354 1,017,062 0.3362 22.22%
2006-08-18 0 0.540 0.510 0.630 - - 0 0 - 0.286 0.270 0.333 - - 0 - 0.00%
2006-08-17 0 0.540 0.500 0.540 - - 178 87 0.4888 0.286 0.264 0.286 - - 336 0.2585 0.00%
2006-08-16 0 0.540 0.510 0.550 - - 1,125 557 0.4951 0.286 0.270 0.291 - - 2,127 0.2619 0.00%
2006-08-15 0 0.540 0.500 0.540 - - 0 0 - 0.286 0.264 0.286 - - 0 - 0.00%
2006-08-14 0 0.540 0.520 0.540 - - 0 0 - 0.286 0.275 0.286 - - 0 - 0.00%
2006-08-11 0 0.540 0.520 0.540 - - 0 0 - 0.286 0.275 0.286 - - 0 - 0.00%
2006-08-10 0 0.540 0.520 0.600 - - 1,500 750 0.5000 0.286 0.275 0.317 - - 2,836 0.2645 0.00%
2006-08-09 0 0.540 0.530 0.540 0.520 0.540 950,475 496,198 0.5221 0.286 0.280 0.286 0.275 0.286 1,796,825 0.2762 -6.90%
2006-08-08 0 0.580 0.520 0.600 - - 550 275 0.5000 0.307 0.275 0.317 - - 1,040 0.2645 0.00%
2006-08-07 0 0.580 0.530 - - - 120 59 0.4917 0.307 0.280 - - - 227 0.2601 0.00%
2006-08-04 0 0.580 0.520 0.650 0.580 0.580 30,000 17,400 0.5800 0.307 0.275 0.344 0.307 0.307 56,713 0.3068 0.00%
2006-08-03 0 0.580 0.550 0.580 0.580 0.580 30,000 17,400 0.5800 0.307 0.291 0.307 0.307 0.307 56,713 0.3068 0.00%
2006-08-02 0 0.580 0.560 0.600 0.530 0.580 18,500 10,590 0.5724 0.307 0.296 0.317 0.280 0.307 34,973 0.3028 9.43%
2006-08-01 0 0.530 0.530 0.580 0.530 0.580 26,000 14,980 0.5762 0.280 0.280 0.307 0.280 0.307 49,152 0.3048 -8.62%
2006-07-31 0 0.580 0.520 0.600 - - 1,000 480 0.4800 0.307 0.275 0.317 - - 1,890 0.2539 0.00%
2006-07-28 0 0.580 0.520 0.600 0.580 0.580 21,000 12,100 0.5762 0.307 0.275 0.317 0.307 0.307 39,699 0.3048 0.00%
2006-07-27 0 0.580 0.520 0.590 0.580 0.590 36,000 21,120 0.5867 0.307 0.275 0.312 0.307 0.312 68,056 0.3103 11.54%
2006-07-26 0 0.520 0.520 0.650 - - 0 0 - 0.275 0.275 0.344 - - 0 - 0.00%
2006-07-25 0 0.520 0.520 0.650 - - 0 0 - 0.275 0.275 0.344 - - 0 - 0.00%
2006-07-24 0 0.520 0.520 0.590 - - 0 0 - 0.275 0.275 0.312 - - 0 - 0.00%
2006-07-21 0 0.520 0.520 0.590 0.520 0.520 21,500 11,120 0.5172 0.275 0.275 0.312 0.275 0.275 40,645 0.2736 0.00%
2006-07-20 0 0.520 0.500 0.590 - - 0 0 - 0.275 0.264 0.312 - - 0 - 0.00%
2006-07-19 0 0.520 0.520 0.590 - - 0 0 - 0.275 0.275 0.312 - - 0 - 0.00%
2006-07-18 0 0.520 0.520 0.590 0.520 0.520 5,000 2,570 0.5140 0.275 0.275 0.312 0.275 0.275 9,452 0.2719 0.00%
2006-07-17 0 0.520 0.510 0.650 - - 0 0 - 0.275 0.270 0.344 - - 0 - 0.00%
2006-07-14 0 0.520 0.520 0.650 0.520 0.520 3,000 1,520 0.5067 0.275 0.275 0.344 0.275 0.275 5,671 0.2680 -11.86%
2006-07-13 0 0.590 0.520 0.640 - - 450 221 0.4911 0.312 0.275 0.339 - - 851 0.2598 0.00%
2006-07-12 0 0.590 0.530 0.590 0.530 0.590 4,000 2,240 0.5600 0.312 0.280 0.312 0.280 0.312 7,562 0.2962 11.32%
2006-07-11 0 0.530 0.510 0.650 - - 0 0 - 0.280 0.270 0.344 - - 0 - 0.00%
2006-07-10 0 0.530 0.520 0.550 - - 0 0 - 0.280 0.275 0.291 - - 0 - 0.00%
2006-07-07 0 0.530 0.520 0.590 - - 1,000 490 0.4900 0.280 0.275 0.312 - - 1,890 0.2592 0.00%
2006-07-06 0 0.530 0.530 0.650 0.520 0.520 6,000 3,120 0.5200 0.280 0.280 0.344 0.275 0.275 11,343 0.2751 -7.02%
2006-07-05 0 0.570 0.510 0.650 - - 0 0 - 0.302 0.270 0.344 - - 0 - 0.00%
2006-07-04 0 0.570 0.530 0.590 - - 0 0 - 0.302 0.280 0.312 - - 0 - 0.00%
2006-07-03 0 0.570 0.520 0.590 - - 0 0 - 0.302 0.275 0.312 - - 0 - 0.00%
2006-06-30 0 0.570 0.520 0.590 - - 0 0 - 0.302 0.275 0.312 - - 0 - 0.00%
2006-06-29 0 0.570 0.570 0.600 0.570 0.570 2,000 1,140 0.5700 0.302 0.302 0.317 0.302 0.302 3,781 0.3015 0.00%
2006-06-28 0 0.570 0.500 0.570 - - 0 0 - 0.302 0.264 0.302 - - 0 - 0.00%
2006-06-27 0 0.570 0.500 0.600 - - 0 0 - 0.302 0.264 0.317 - - 0 - 0.00%
2006-06-26 0 0.570 0.500 0.600 - - 0 0 - 0.302 0.264 0.317 - - 0 - 0.00%
2006-06-23 0 0.570 0.510 0.570 - - 0 0 - 0.302 0.270 0.302 - - 0 - 0.00%
2006-06-22 0 0.570 0.500 0.570 - - 0 0 - 0.302 0.264 0.302 - - 0 - 0.00%
2006-06-21 0 0.570 0.500 0.570 - - 0 0 - 0.302 0.264 0.302 - - 0 - 0.00%
2006-06-20 0 0.570 0.520 0.570 0.540 0.570 140,000 78,300 0.5593 0.302 0.275 0.302 0.286 0.302 264,663 0.2958 7.55%
2006-06-19 0 0.530 0.500 0.530 0.520 0.530 156,000 82,420 0.5283 0.280 0.264 0.280 0.275 0.280 294,910 0.2795 -7.02%
2006-06-16 0 0.570 0.550 0.620 0.550 0.570 50,000 27,900 0.5580 0.302 0.291 0.328 0.291 0.302 94,522 0.2952 -5.00%
2006-06-15 0 0.600 0.550 0.630 - - 1,500 795 0.5300 0.317 0.291 0.333 - - 2,836 0.2804 0.00%
2006-06-14 0 0.600 0.550 0.680 - - 0 0 - 0.317 0.291 0.360 - - 0 - 0.00%
2006-06-13 0 0.600 0.520 0.630 0.550 0.600 7,000 3,910 0.5586 0.317 0.275 0.333 0.291 0.317 13,233 0.2955 5.26%
2006-06-12 0 0.570 0.570 0.630 0.570 0.570 3,000 1,670 0.5567 0.302 0.302 0.333 0.302 0.302 5,671 0.2945 -3.39%
2006-06-09 0 0.590 0.590 0.630 0.560 0.570 82,000 45,980 0.5607 0.312 0.312 0.333 0.296 0.302 155,017 0.2966 -6.35%
2006-06-08 0 0.630 0.560 0.670 - - 0 0 - 0.333 0.296 0.354 - - 0 - 0.00%
2006-06-07 0 0.630 0.610 0.630 0.580 0.630 748,000 447,580 0.5984 0.333 0.323 0.333 0.307 0.333 1,414,056 0.3165 -3.08%
2006-06-06 0 0.650 0.570 0.650 - - 0 0 - 0.344 0.302 0.344 - - 0 - 0.00%
2006-06-05 0 0.650 0.590 0.690 - - 0 0 - 0.344 0.312 0.365 - - 0 - 0.00%
2006-06-02 0 0.650 0.580 0.680 - - 0 0 - 0.344 0.307 0.360 - - 0 - 0.00%
2006-06-01 0 0.650 0.580 0.750 - - 400 216 0.5400 0.344 0.307 0.397 - - 756 0.2856 0.00%
2006-05-30 0 0.650 0.600 0.650 0.650 0.660 180,000 117,100 0.6506 0.344 0.317 0.344 0.344 0.349 340,281 0.3441 0.00%
2006-05-29 0 0.650 0.620 0.650 0.610 0.700 294,637 188,176 0.6387 0.344 0.328 0.344 0.323 0.370 556,996 0.3378 25.00%
2006-05-26 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2006-05-22 0 0.520 0.510 0.550 - - 0 0 - 0.275 0.270 0.291 - - 0 - 0.00%
2006-05-19 0 0.520 0.520 0.610 0.520 0.520 59,000 30,680 0.5200 0.275 0.275 0.323 0.275 0.275 111,537 0.2751 0.00%
2006-05-18 0 0.520 0.500 0.580 0.520 0.520 34,000 17,680 0.5200 0.275 0.264 0.307 0.275 0.275 64,275 0.2751 -16.13%
2006-05-17 0 0.620 0.550 0.630 - - 0 0 - 0.328 0.291 0.333 - - 0 - 0.00%
2006-05-16 0 0.620 0.550 0.620 0.600 0.620 38,000 23,160 0.6095 0.328 0.291 0.328 0.317 0.328 71,837 0.3224 3.33%
2006-05-15 0 0.600 0.550 0.630 0.600 0.600 3,020,875 1,602,438 0.5305 0.317 0.291 0.333 0.317 0.317 5,710,811 0.2806 7.14%
2006-05-12 0 0.560 0.550 0.600 - - 0 0 - 0.296 0.291 0.317 - - 0 - 0.00%
2006-05-11 0 0.560 0.550 0.610 - - 0 0 - 0.296 0.291 0.323 - - 0 - 0.00%
2006-05-10 0 0.560 0.560 0.620 0.560 0.560 2,000 1,120 0.5600 0.296 0.296 0.328 0.296 0.296 3,781 0.2962 0.00%
2006-05-09 0 0.560 0.560 0.620 0.560 0.570 6,900 3,877 0.5619 0.296 0.296 0.328 0.296 0.302 13,044 0.2972 -1.75%
2006-05-08 0 0.570 0.560 0.620 - - 1,000 530 0.5300 0.302 0.296 0.328 - - 1,890 0.2804 0.00%
2006-05-04 0 0.570 0.570 0.650 0.570 0.570 4,000 2,280 0.5700 0.302 0.302 0.344 0.302 0.302 7,562 0.3015 1.79%
2006-05-03 0 0.560 0.550 0.570 - - 375 199 0.5307 0.296 0.291 0.302 - - 709 0.2807 0.00%
2006-05-02 0 0.560 0.560 0.590 0.560 0.560 29,500 16,460 0.5580 0.296 0.296 0.312 0.296 0.296 55,768 0.2951 -8.20%
2006-04-28 0 0.610 0.550 0.620 - - 0 0 - 0.323 0.291 0.328 - - 0 - 0.00%
2006-04-27 0 0.610 0.560 0.610 - - 0 0 - 0.323 0.296 0.323 - - 0 - 0.00%
2006-04-26 0 0.610 0.550 0.610 - - 2,000 1,100 0.5500 0.323 0.291 0.323 - - 3,781 0.2909 0.00%
2006-04-25 0 0.610 0.550 0.610 - - 0 0 - 0.323 0.291 0.323 - - 0 - 0.00%
2006-04-24 0 0.610 0.560 0.610 - - 0 0 - 0.323 0.296 0.323 - - 0 - -1.61%
2006-04-21 0 0.620 0.570 0.620 - - 0 0 - 0.328 0.302 0.328 - - 0 - 0.00%
2006-04-20 0 0.620 0.610 0.650 0.620 0.700 25,000 16,250 0.6500 0.328 0.323 0.344 0.328 0.370 47,261 0.3438 0.00%
2006-04-19 0 0.620 0.620 0.670 0.620 0.630 41,000 25,500 0.6220 0.328 0.328 0.354 0.328 0.333 77,508 0.3290 -11.43%
2006-04-18 0 0.700 0.640 0.700 0.610 0.770 86,300 63,325 0.7338 0.370 0.339 0.370 0.323 0.407 163,146 0.3881 14.75%
2006-04-13 0 0.610 0.610 0.680 0.610 0.610 3,200 1,904 0.5950 0.323 0.323 0.360 0.323 0.323 6,049 0.3147 -4.69%
2006-04-12 0 0.640 0.620 0.680 - - 1,000 600 0.6000 0.339 0.328 0.360 - - 1,890 0.3174 0.00%
2006-04-11 0 0.640 0.630 0.680 0.620 0.680 92,000 59,120 0.6426 0.339 0.333 0.360 0.328 0.360 173,921 0.3399 3.23%
2006-04-10 0 0.620 0.620 0.690 0.610 0.630 186,240 115,757 0.6215 0.328 0.328 0.365 0.323 0.333 352,077 0.3288 1.64%
2006-04-07 0 0.610 0.610 0.690 0.610 0.610 2,400 1,452 0.6050 0.323 0.323 0.365 0.323 0.323 4,537 0.3200 0.00%
2006-04-06 0 0.610 0.610 0.660 0.610 0.610 65,000 39,620 0.6095 0.323 0.323 0.349 0.323 0.323 122,879 0.3224 -7.58%
2006-04-04 0 0.660 0.640 0.750 - - 0 0 - 0.349 0.339 0.397 - - 0 - 0.00%
2006-04-03 0 0.660 0.640 0.700 - - 0 0 - 0.349 0.339 0.370 - - 0 - 0.00%
2006-03-31 0 0.660 0.620 0.700 - - 0 0 - 0.349 0.328 0.370 - - 0 - 0.00%
2006-03-30 0 0.660 0.660 0.730 0.660 0.660 25,575 16,551 0.6472 0.349 0.349 0.386 0.349 0.349 48,348 0.3423 1.54%
2006-03-29 0 0.650 0.640 0.760 0.650 0.650 2,000 1,300 0.6500 0.344 0.339 0.402 0.344 0.344 3,781 0.3438 0.00%
2006-03-28 0 0.650 0.640 0.660 0.640 0.650 5,525 3,495 0.6326 0.344 0.339 0.349 0.339 0.344 10,445 0.3346 -1.52%
2006-03-27 0 0.660 0.650 0.670 - - 0 0 - 0.349 0.344 0.354 - - 0 - 0.00%
2006-03-24 0 0.660 0.650 0.720 0.660 0.660 5,625 3,680 0.6542 0.349 0.344 0.381 0.349 0.349 10,634 0.3461 -12.00%
2006-03-23 0 0.750 0.640 0.750 0.660 0.770 25,910 19,086 0.7366 0.397 0.339 0.397 0.349 0.407 48,982 0.3897 13.64%
2006-03-22 0 0.660 0.660 0.700 0.660 0.700 52,000 36,320 0.6985 0.349 0.349 0.370 0.349 0.370 98,303 0.3695 1.54%
2006-03-21 0 0.650 0.650 0.700 0.600 0.710 10,625 6,821 0.6420 0.344 0.344 0.370 0.317 0.376 20,086 0.3396 -15.58%
2006-03-20 0 0.770 0.700 0.770 - - 0 0 - 0.407 0.370 0.407 - - 0 - 0.00%
2006-03-17 0 0.770 0.680 0.770 - - 1,000 640 0.6400 0.407 0.360 0.407 - - 1,890 0.3385 0.00%
2006-03-16 0 0.770 0.660 0.800 - - 250 160 0.6400 0.407 0.349 0.423 - - 473 0.3385 0.00%
2006-03-15 0 0.770 0.680 0.770 - - 0 0 - 0.407 0.360 0.407 - - 0 - 0.00%
2006-03-14 0 0.770 0.680 0.770 - - 500 300 0.6000 0.407 0.360 0.407 - - 945 0.3174 0.00%
2006-03-13 0 0.770 0.660 0.770 - - 0 0 - 0.407 0.349 0.407 - - 0 - 0.00%
2006-03-10 0 0.770 0.670 0.770 - - 0 0 - 0.407 0.354 0.407 - - 0 - 0.00%
2006-03-09 0 0.770 0.660 0.770 - - 0 0 - 0.407 0.349 0.407 - - 0 - 0.00%
2006-03-08 0 0.770 0.640 0.770 - - 0 0 - 0.407 0.339 0.407 - - 0 - 0.00%
2006-03-07 0 0.770 0.700 0.780 - - 0 0 - 0.407 0.370 0.413 - - 0 - 0.00%
2006-03-06 0 0.770 0.660 0.770 - - 0 0 - 0.407 0.349 0.407 - - 0 - 0.00%
2006-03-03 0 0.770 0.650 0.770 - - 0 0 - 0.407 0.344 0.407 - - 0 - 0.00%
2006-03-02 0 0.770 0.650 0.790 - - 1,200 744 0.6200 0.407 0.344 0.418 - - 2,269 0.3280 0.00%
2006-03-01 0 0.770 0.650 0.770 - - 0 0 - 0.407 0.344 0.407 - - 0 - -1.28%
2006-02-28 0 0.780 0.660 0.780 0.800 0.800 10,500 8,325 0.7929 0.413 0.349 0.413 0.423 0.423 19,850 0.4194 8.33%
2006-02-27 0 0.720 0.720 0.730 0.710 0.710 2,625 1,845 0.7029 0.381 0.381 0.386 0.376 0.376 4,962 0.3718 1.41%
2006-02-24 0 0.710 0.650 0.710 - - 0 0 - 0.376 0.344 0.376 - - 0 - -2.74%
2006-02-23 0 0.730 0.630 0.740 - - 0 0 - 0.386 0.333 0.391 - - 0 - 0.00%
2006-02-22 0 0.730 0.700 0.730 0.650 0.730 41,750 28,930 0.6929 0.386 0.370 0.386 0.344 0.386 78,926 0.3665 -8.75%
2006-02-21 0 0.800 0.700 0.800 0.770 0.800 84,375 66,506 0.7882 0.423 0.370 0.423 0.407 0.423 159,507 0.4169 0.00%
2006-02-20 0 0.800 0.650 0.800 0.730 0.800 125,100 96,279 0.7696 0.423 0.344 0.423 0.386 0.423 236,495 0.4071 6.67%
2006-02-17 0 0.750 0.650 0.750 - - 0 0 - 0.397 0.344 0.397 - - 0 - 0.00%
2006-02-16 0 0.750 0.650 0.760 - - 625 394 0.6304 0.397 0.344 0.402 - - 1,182 0.3335 0.00%
2006-02-15 0 0.750 0.660 0.750 0.750 0.760 62,000 47,100 0.7597 0.397 0.349 0.397 0.397 0.402 117,208 0.4019 0.00%
2006-02-14 0 0.750 0.750 0.780 0.750 0.780 90,625 69,138 0.7629 0.397 0.397 0.413 0.397 0.413 171,322 0.4036 0.00%
2006-02-13 0 0.750 0.750 0.780 0.700 0.750 32,600 24,116 0.7398 0.397 0.397 0.413 0.370 0.397 61,629 0.3913 0.00%
2006-02-10 0 0.750 0.700 0.780 0.750 0.750 54,000 39,420 0.7300 0.397 0.370 0.413 0.397 0.397 102,084 0.3862 0.00%
2006-02-09 0 0.750 0.700 0.750 0.700 0.750 120,858 88,306 0.7307 0.397 0.370 0.397 0.370 0.397 228,476 0.3865 7.14%
2006-02-08 0 0.700 0.700 0.750 0.610 0.700 69,611 47,849 0.6874 0.370 0.370 0.397 0.323 0.370 131,596 0.3636 0.00%
2006-02-07 0 0.700 0.600 0.700 - - 1,250 725 0.5800 0.370 0.317 0.370 - - 2,363 0.3068 -2.78%
2006-02-06 0 0.720 0.720 0.740 0.650 0.700 82,000 55,520 0.6771 0.381 0.381 0.391 0.344 0.370 155,017 0.3582 10.77%
2006-02-03 0 0.650 0.610 0.660 - - 0 0 - 0.344 0.323 0.349 - - 0 - 0.00%
2006-02-02 0 0.650 0.610 0.660 - - 0 0 - 0.344 0.323 0.349 - - 0 - 0.00%
2006-02-01 0 0.650 0.620 0.680 0.600 0.650 44,200 28,014 0.6338 0.344 0.328 0.360 0.317 0.344 83,558 0.3353 -1.52%
2006-01-27 0 0.660 0.630 0.680 0.660 0.660 2,000 1,320 0.6600 0.349 0.333 0.360 0.349 0.349 3,781 0.3491 0.00%
2006-01-26 0 0.660 0.630 0.660 - - 0 0 - 0.349 0.333 0.349 - - 0 - 0.00%
2006-01-25 0 0.660 0.630 0.700 0.630 0.680 98,200 63,958 0.6513 0.349 0.333 0.370 0.333 0.360 185,642 0.3445 -2.94%
2006-01-24 0 0.680 0.660 0.700 0.630 0.680 80,250 52,710 0.6568 0.360 0.349 0.370 0.333 0.360 151,709 0.3474 4.62%
2006-01-23 0 0.650 0.630 0.650 - - 811 494 0.6091 0.344 0.333 0.344 - - 1,533 0.3222 -5.80%
2006-01-20 0 0.690 0.630 0.700 - - 0 0 - 0.365 0.333 0.370 - - 0 - 0.00%
2006-01-19 0 0.690 0.660 0.700 - - 0 0 - 0.365 0.349 0.370 - - 0 - 0.00%
2006-01-18 0 0.690 0.660 0.700 - - 0 0 - 0.365 0.349 0.370 - - 0 - 0.00%
2006-01-17 0 0.690 0.660 0.700 - - 0 0 - 0.365 0.349 0.370 - - 0 - 0.00%
2006-01-16 0 0.690 0.670 0.700 0.690 0.700 60,500 42,130 0.6964 0.365 0.354 0.370 0.365 0.370 114,372 0.3684 -1.43%
2006-01-13 0 0.700 0.680 0.700 0.700 0.700 6,000 4,200 0.7000 0.370 0.360 0.370 0.370 0.370 11,343 0.3703 4.48%
2006-01-12 0 0.670 0.670 0.730 0.670 0.670 53,475 35,769 0.6689 0.354 0.354 0.386 0.354 0.354 101,092 0.3538 1.52%
2006-01-11 0 0.660 0.660 0.760 0.660 0.760 160,000 113,400 0.7088 0.349 0.349 0.402 0.349 0.402 302,472 0.3749 -12.00%
2006-01-10 0 0.750 0.650 0.790 - - 750 458 0.6107 0.397 0.344 0.418 - - 1,418 0.3230 0.00%
2006-01-09 0 0.750 0.650 0.790 - - 125 80 0.6400 0.397 0.344 0.418 - - 236 0.3385 0.00%
2006-01-06 0 0.750 0.600 0.800 0.550 0.750 35,937 24,876 0.6922 0.397 0.317 0.423 0.291 0.397 67,937 0.3662 0.00%
2006-01-05 0 0.750 0.750 0.800 0.750 0.750 3,000 2,210 0.7367 0.397 0.397 0.423 0.397 0.397 5,671 0.3897 -6.25%
2006-01-04 0 0.800 0.780 0.800 0.790 0.800 75,500 60,045 0.7953 0.423 0.413 0.423 0.418 0.423 142,729 0.4207 1.27%
2006-01-03 0 0.790 0.730 0.820 0.790 0.790 38,000 30,020 0.7900 0.418 0.386 0.434 0.418 0.418 71,837 0.4179 8.22%
2005-12-30 0 0.730 0.730 0.790 0.730 0.780 81,000 62,580 0.7726 0.386 0.386 0.418 0.386 0.413 153,126 0.4087 -1.35%
2005-12-29 0 0.740 0.730 0.780 - - 0 0 - 0.391 0.386 0.413 - - 0 - 0.00%
2005-12-28 0 0.740 0.740 0.780 0.740 0.740 16,000 11,840 0.7400 0.391 0.391 0.413 0.391 0.391 30,247 0.3914 -5.13%
2005-12-23 0 0.780 0.770 0.780 0.760 0.780 93,205 71,933 0.7718 0.413 0.407 0.413 0.402 0.413 176,199 0.4082 0.00%
2005-12-22 0 0.780 0.730 0.780 0.780 0.780 20,000 15,600 0.7800 0.413 0.386 0.413 0.413 0.413 37,809 0.4126 0.00%
2005-12-21 0 0.780 0.730 0.780 - - 0 0 - 0.413 0.386 0.413 - - 0 - 0.00%
2005-12-20 0 0.780 0.730 0.780 0.780 0.790 20,000 15,780 0.7890 0.413 0.386 0.413 0.413 0.418 37,809 0.4174 -1.27%
2005-12-19 0 0.790 0.730 0.790 - - 0 0 - 0.418 0.386 0.418 - - 0 - -1.25%
2005-12-16 0 0.800 0.550 0.800 - - 3,250 1,893 0.5825 0.423 0.291 0.423 - - 6,144 0.3081 0.00%
2005-12-15 0 0.800 0.800 0.810 0.750 0.820 364,142 290,527 0.7978 0.423 0.423 0.428 0.397 0.434 688,392 0.4220 8.11%
2005-12-14 0 0.740 0.700 0.740 - - 0 0 - 0.391 0.370 0.391 - - 0 - -1.33%
2005-12-13 0 0.750 0.700 0.750 - - 1,000 600 0.6000 0.397 0.370 0.397 - - 1,890 0.3174 0.00%
2005-12-12 0 0.750 0.700 0.780 0.750 0.750 30,000 22,500 0.7500 0.397 0.370 0.413 0.397 0.397 56,713 0.3967 7.14%
2005-12-09 0 0.700 0.700 0.750 - - 0 0 - 0.370 0.370 0.397 - - 0 - 0.00%
2005-12-08 0 0.700 0.700 0.750 0.700 0.750 12,000 8,900 0.7417 0.370 0.370 0.397 0.370 0.397 22,685 0.3923 -6.67%
2005-12-07 0 0.750 0.660 0.750 0.730 0.750 30,000 22,260 0.7420 0.397 0.349 0.397 0.386 0.397 56,713 0.3925 4.17%
2005-12-06 0 0.720 0.630 0.720 0.720 0.720 10,500 7,515 0.7157 0.381 0.333 0.381 0.381 0.381 19,850 0.3786 1.41%
2005-12-05 0 0.710 0.710 0.790 0.710 0.710 2,000 1,420 0.7100 0.376 0.376 0.418 0.376 0.376 3,781 0.3756 -10.13%
2005-12-02 0 0.790 0.550 0.790 0.730 0.790 26,000 19,340 0.7438 0.418 0.291 0.418 0.386 0.418 49,152 0.3935 0.00%
2005-12-01 0 0.790 0.730 0.790 0.790 0.790 40,000 31,600 0.7900 0.418 0.386 0.418 0.418 0.418 75,618 0.4179 0.00%
2005-11-30 0 0.790 0.640 0.790 0.700 0.790 240,000 178,060 0.7419 0.418 0.339 0.418 0.370 0.418 453,708 0.3925 11.27%
2005-11-29 0 0.710 0.640 0.720 0.710 0.710 75,000 53,140 0.7085 0.376 0.339 0.381 0.376 0.376 141,784 0.3748 0.00%
2005-11-28 0 0.710 0.630 0.710 0.590 0.710 5,000 3,120 0.6240 0.376 0.333 0.376 0.312 0.376 9,452 0.3301 0.00%
2005-11-25 0 0.710 0.630 0.720 0.560 0.710 4,662 2,884 0.6186 0.376 0.333 0.381 0.296 0.376 8,813 0.3272 -1.39%
2005-11-24 0 0.720 0.560 0.720 0.700 0.720 102,000 72,520 0.7110 0.381 0.296 0.381 0.370 0.381 192,826 0.3761 2.86%
2005-11-23 0 0.700 0.560 0.720 0.700 0.700 60,000 42,000 0.7000 0.370 0.296 0.381 0.370 0.370 113,427 0.3703 0.00%
2005-11-22 0 0.700 0.600 0.700 0.690 0.700 88,000 60,760 0.6905 0.370 0.317 0.370 0.365 0.370 166,360 0.3652 2.94%
2005-11-21 0 0.680 0.580 0.690 0.680 0.690 98,000 67,020 0.6839 0.360 0.307 0.365 0.360 0.365 185,264 0.3618 0.00%
2005-11-18 0 0.680 0.650 0.680 0.620 0.690 321,800 215,218 0.6688 0.360 0.344 0.360 0.328 0.365 608,347 0.3538 0.00%
2005-11-17 0 0.680 0.580 0.680 0.650 0.690 154,200 102,946 0.6676 0.360 0.307 0.360 0.344 0.365 291,507 0.3532 3.03%
2005-11-16 0 0.660 0.640 0.670 0.640 0.660 122,000 80,300 0.6582 0.349 0.339 0.354 0.339 0.349 230,635 0.3482 3.13%
2005-11-15 0 0.640 0.640 0.680 0.640 0.680 170,400 113,420 0.6656 0.339 0.339 0.360 0.339 0.360 322,133 0.3521 -4.48%
2005-11-14 0 0.670 0.580 0.690 0.670 0.670 20,000 13,400 0.6700 0.354 0.307 0.365 0.354 0.354 37,809 0.3544 1.52%
2005-11-11 0 0.660 0.570 0.670 0.640 0.660 28,000 18,220 0.6507 0.349 0.302 0.354 0.339 0.349 52,933 0.3442 4.76%
2005-11-10 0 0.630 0.550 0.640 0.600 0.630 194,000 119,700 0.6170 0.333 0.291 0.339 0.317 0.333 366,747 0.3264 1.61%
2005-11-09 0 0.620 0.570 0.660 0.620 0.620 20,000 12,400 0.6200 0.328 0.302 0.349 0.328 0.328 37,809 0.3280 1.64%
2005-11-08 0 0.610 0.570 0.610 0.610 0.630 38,250 23,453 0.6132 0.323 0.302 0.323 0.323 0.333 72,310 0.3243 -3.17%
2005-11-07 0 0.630 0.550 0.630 0.620 0.630 38,000 23,640 0.6221 0.333 0.291 0.333 0.328 0.333 71,837 0.3291 6.78%
2005-11-04 0 0.590 0.570 0.620 0.590 0.590 21,875 12,869 0.5883 0.312 0.302 0.328 0.312 0.312 41,354 0.3112 -6.35%
2005-11-03 0 0.630 0.560 0.630 - - 2,000 1,020 0.5100 0.333 0.296 0.333 - - 3,781 0.2698 0.00%
2005-11-02 0 0.630 0.570 0.650 - - 677 359 0.5303 0.333 0.302 0.344 - - 1,280 0.2805 0.00%
2005-11-01 0 0.630 0.570 0.640 - - 0 0 - 0.333 0.302 0.339 - - 0 - 0.00%
2005-10-31 0 0.630 0.560 0.650 - - 0 0 - 0.333 0.296 0.344 - - 0 - 0.00%
2005-10-28 0 0.630 0.600 0.630 0.600 0.640 60,000 37,500 0.6250 0.333 0.317 0.333 0.317 0.339 113,427 0.3306 -4.55%
2005-10-27 0 0.660 0.580 0.660 - - 0 0 - 0.349 0.307 0.349 - - 0 - -2.94%
2005-10-26 0 0.680 0.580 0.700 0.680 0.680 30,000 20,400 0.6800 0.360 0.307 0.370 0.360 0.360 56,713 0.3597 0.00%
2005-10-25 0 0.680 0.580 0.680 0.520 0.690 4,000 2,420 0.6050 0.360 0.307 0.360 0.275 0.365 7,562 0.3200 0.00%
2005-10-24 0 0.680 0.680 0.700 0.680 0.680 30,000 20,400 0.6800 0.360 0.360 0.370 0.360 0.360 56,713 0.3597 3.03%
2005-10-21 0 0.660 0.660 0.670 0.650 0.660 40,000 26,280 0.6570 0.349 0.349 0.354 0.344 0.349 75,618 0.3475 0.00%
2005-10-20 0 0.660 0.640 0.660 0.600 0.660 114,300 73,711 0.6449 0.349 0.339 0.349 0.317 0.349 216,078 0.3411 3.13%
2005-10-19 0 0.640 0.580 0.640 0.620 0.640 110,000 68,280 0.6207 0.339 0.307 0.339 0.328 0.339 207,949 0.3283 1.59%
2005-10-18 0 0.630 0.620 0.630 0.630 0.640 94,650 59,630 0.6300 0.333 0.328 0.333 0.333 0.339 178,931 0.3333 0.00%
2005-10-17 0 0.630 0.630 0.670 0.630 0.630 15,000 9,410 0.6273 0.333 0.333 0.354 0.333 0.333 28,357 0.3318 -13.70%
2005-10-14 0 0.730 0.620 0.740 0.720 0.750 78,000 57,000 0.7308 0.386 0.328 0.391 0.381 0.397 147,455 0.3866 -2.67%
2005-10-13 0 0.750 0.650 0.750 0.750 0.750 50,000 37,500 0.7500 0.397 0.344 0.397 0.397 0.397 94,522 0.3967 -6.25%
2005-10-12 0 0.800 0.730 0.800 0.820 0.820 30,000 24,600 0.8200 0.423 0.386 0.423 0.434 0.434 56,713 0.4338 6.67%
2005-10-10 0 0.750 0.630 0.830 0.700 0.750 65,250 46,558 0.7135 0.397 0.333 0.439 0.370 0.397 123,352 0.3774 7.14%
2005-10-07 0 0.700 0.620 0.750 0.610 0.750 114,300 75,651 0.6619 0.370 0.328 0.397 0.323 0.397 216,078 0.3501 11.11%
2005-10-06 0 0.630 0.610 0.680 0.630 0.640 61,500 38,995 0.6341 0.333 0.323 0.360 0.333 0.339 116,263 0.3354 -8.70%
2005-10-05 0 0.690 0.610 0.690 0.600 0.700 34,000 21,560 0.6341 0.365 0.323 0.365 0.317 0.370 64,275 0.3354 4.55%
2005-10-04 0 0.660 0.660 0.700 - - 500 310 0.6200 0.349 0.349 0.370 - - 945 0.3280 0.00%
2005-10-03 0 0.660 0.620 0.680 0.650 0.660 13,250 8,638 0.6519 0.349 0.328 0.360 0.344 0.349 25,048 0.3449 4.76%
2005-09-30 0 0.630 0.610 0.730 0.610 0.770 44,000 28,120 0.6391 0.333 0.323 0.386 0.323 0.407 83,180 0.3381 -8.70%
2005-09-29 0 0.690 0.690 0.700 0.610 0.640 42,000 26,220 0.6243 0.365 0.365 0.370 0.323 0.339 79,399 0.3302 -8.00%
2005-09-28 0 0.750 0.600 0.780 - - 0 0 - 0.397 0.317 0.413 - - 0 - 0.00%
2005-09-27 0 0.750 0.650 0.780 0.600 0.750 78,225 56,106 0.7172 0.397 0.344 0.413 0.317 0.397 147,880 0.3794 29.31%
2005-09-26 0 0.580 0.580 0.680 0.580 0.600 22,750 13,580 0.5969 0.307 0.307 0.360 0.307 0.317 43,008 0.3158 -17.14%
2005-09-23 0 0.700 0.580 - 0.690 0.700 19,400 13,210 0.6809 0.370 0.307 - 0.365 0.370 36,675 0.3602 0.00%
2005-09-22 0 0.700 0.620 0.700 - - 0 0 - 0.370 0.328 0.370 - - 0 - 0.00%
2005-09-21 0 0.700 0.600 0.730 0.600 0.700 6,625 4,344 0.6557 0.370 0.317 0.386 0.317 0.370 12,524 0.3468 4.48%
2005-09-20 0 0.670 0.640 0.750 - - 525 294 0.5600 0.354 0.339 0.397 - - 992 0.2962 0.00%
2005-09-16 0 0.670 0.670 0.750 0.670 0.670 2,500 1,655 0.6620 0.354 0.354 0.397 0.354 0.354 4,726 0.3502 -1.47%
2005-09-15 0 0.680 0.600 0.680 - - 0 0 - 0.360 0.317 0.360 - - 0 - -2.86%
2005-09-14 0 0.700 0.660 0.760 - - 0 0 - 0.370 0.349 0.402 - - 0 - 0.00%
2005-09-13 0 0.700 0.650 0.730 - - 0 0 - 0.370 0.344 0.386 - - 0 - 0.00%
2005-09-12 0 0.700 0.620 0.750 0.700 0.700 4,000 2,800 0.7000 0.370 0.328 0.397 0.370 0.370 7,562 0.3703 6.06%
2005-09-09 0 0.660 0.630 0.700 - - 0 0 - 0.349 0.333 0.370 - - 0 - 0.00%
2005-09-08 0 0.660 0.590 0.730 0.660 0.660 4,000 2,640 0.6600 0.349 0.312 0.386 0.349 0.349 7,562 0.3491 0.00%
2005-09-07 0 0.660 0.610 0.690 0.660 0.660 10,000 6,600 0.6600 0.349 0.323 0.365 0.349 0.349 18,904 0.3491 -2.94%
2005-09-06 0 0.680 0.680 0.730 0.680 0.680 3,600 2,384 0.6622 0.360 0.360 0.386 0.360 0.360 6,806 0.3503 -5.56%
2005-09-05 0 0.720 0.680 0.780 - - 1,825 1,004 0.5501 0.381 0.360 0.413 - - 3,450 0.2910 0.00%
2005-09-02 0 0.720 0.700 0.780 0.720 0.720 2,000 1,440 0.7200 0.381 0.370 0.413 0.381 0.381 3,781 0.3809 0.00%
2005-09-01 0 0.720 0.720 0.780 0.720 0.720 3,125 2,205 0.7056 0.381 0.381 0.413 0.381 0.381 5,908 0.3732 -10.00%
2005-08-31 0 0.800 0.700 0.850 0.800 0.800 69,000 55,060 0.7980 0.423 0.370 0.450 0.423 0.423 130,441 0.4221 0.00%
2005-08-30 0 0.800 0.640 0.810 0.800 0.850 66,000 54,400 0.8242 0.423 0.339 0.428 0.423 0.450 124,770 0.4360 5.26%
2005-08-29 0 0.760 0.680 0.830 - - 0 0 - 0.402 0.360 0.439 - - 0 - 0.00%
2005-08-26 0 0.760 0.620 - - - 0 0 - 0.402 0.328 - - - 0 - 0.00%
2005-08-25 0 0.760 0.690 0.760 - - 0 0 - 0.402 0.365 0.402 - - 0 - -1.30%
2005-08-24 0 0.770 0.620 0.770 - - 0 0 - 0.407 0.328 0.407 - - 0 - -2.53%
2005-08-23 0 0.790 0.600 0.790 - - 0 0 - 0.418 0.317 0.418 - - 0 - 0.00%
2005-08-22 0 0.790 0.690 0.830 0.780 0.790 29,500 22,935 0.7775 0.418 0.365 0.439 0.413 0.418 55,768 0.4113 6.76%
2005-08-19 0 0.740 0.600 0.790 - - 0 0 - 0.391 0.317 0.418 - - 0 - 0.00%
2005-08-18 0 0.740 0.630 0.790 - - 0 0 - 0.391 0.333 0.418 - - 0 - 0.00%
2005-08-17 0 0.740 - 0.780 - - 0 0 - 0.391 - 0.413 - - 0 - 0.00%
2005-08-16 0 0.740 0.680 0.790 - - 0 0 - 0.391 0.360 0.418 - - 0 - 0.00%
2005-08-15 0 0.740 0.700 0.830 - - 0 0 - 0.391 0.370 0.439 - - 0 - 0.00%
2005-08-12 0 0.740 0.720 0.830 0.740 0.740 2,420 1,766 0.7298 0.391 0.381 0.439 0.391 0.391 4,575 0.3860 0.00%
2005-08-11 0 0.740 0.730 0.830 0.740 0.740 10,000 7,400 0.7400 0.391 0.386 0.439 0.391 0.391 18,904 0.3914 0.00%
2005-08-10 0 0.740 0.740 0.880 - - 0 0 - 0.391 0.391 0.465 - - 0 - 0.00%
2005-08-09 0 0.740 0.740 0.820 0.740 0.740 3,000 2,180 0.7267 0.391 0.391 0.434 0.391 0.391 5,671 0.3844 0.00%
2005-08-08 0 0.740 0.740 0.950 0.740 0.790 42,000 32,540 0.7748 0.391 0.391 0.503 0.391 0.418 79,399 0.4098 -9.76%
2005-08-05 0 0.820 0.760 0.900 0.760 0.820 48,825 39,309 0.8051 0.434 0.402 0.476 0.402 0.434 92,301 0.4259 9.33%
2005-08-04 0 0.750 0.740 0.750 0.750 0.750 21,800 16,260 0.7459 0.397 0.391 0.397 0.397 0.397 41,212 0.3945 0.00%
2005-08-03 0 0.750 0.750 0.900 0.750 0.750 7,000 5,170 0.7386 0.397 0.397 0.476 0.397 0.397 13,233 0.3907 1.35%
2005-08-02 0 0.740 0.740 0.900 0.740 0.760 17,600 13,100 0.7443 0.391 0.391 0.476 0.391 0.402 33,272 0.3937 -1.33%
2005-08-01 0 0.750 0.750 0.900 0.750 0.750 27,500 20,565 0.7478 0.397 0.397 0.476 0.397 0.397 51,987 0.3956 -5.06%
2005-07-29 0 0.790 0.790 0.820 0.790 0.790 20,000 15,800 0.7900 0.418 0.418 0.434 0.418 0.418 37,809 0.4179 1.28%
2005-07-28 0 0.780 0.770 0.900 0.780 0.780 13,000 10,090 0.7762 0.413 0.407 0.476 0.413 0.413 24,576 0.4106 1.30%
2005-07-27 0 0.770 0.770 0.900 0.750 0.750 3,750 2,760 0.7360 0.407 0.407 0.476 0.397 0.397 7,089 0.3893 -13.48%
2005-07-26 0 0.890 0.650 0.890 - - 0 0 - 0.471 0.344 0.471 - - 0 - -1.11%
2005-07-25 0 0.900 0.770 0.900 - - 0 0 - 0.476 0.407 0.476 - - 0 - 0.00%
2005-07-22 0 0.900 0.820 0.930 - - 0 0 - 0.476 0.434 0.492 - - 0 - 0.00%
2005-07-21 0 0.900 0.810 0.900 0.870 0.900 6,000 5,340 0.8900 0.476 0.428 0.476 0.460 0.476 11,343 0.4708 5.88%
2005-07-20 0 0.850 0.800 0.850 0.850 0.850 172,625 146,688 0.8497 0.450 0.423 0.450 0.450 0.450 326,339 0.4495 1.19%
2005-07-19 0 0.840 0.800 0.850 0.800 0.840 10,000 8,280 0.8280 0.444 0.423 0.450 0.423 0.444 18,904 0.4380 3.70%
2005-07-18 0 0.810 0.810 0.900 0.800 0.800 9,060 7,216 0.7965 0.428 0.428 0.476 0.423 0.423 17,127 0.4213 -8.99%
2005-07-15 0 0.890 0.770 0.900 0.700 0.890 792,375 598,974 0.7559 0.471 0.407 0.476 0.370 0.471 1,497,945 0.3999 1.14%
2005-07-14 0 0.880 0.750 0.900 0.750 0.960 327,000 273,075 0.8351 0.465 0.397 0.476 0.397 0.508 618,177 0.4417 14.29%
2005-07-13 1 - - - - - 0 0 - 0.407 - - - - 0 - 0.00%
2005-07-12 0 0.770 0.770 0.800 0.750 0.750 148,500 111,250 0.7492 0.407 0.407 0.423 0.397 0.397 280,732 0.3963 2.67%
2005-07-11 0 0.750 0.750 0.780 0.750 0.750 4,000 3,000 0.7500 0.397 0.397 0.413 0.397 0.397 7,562 0.3967 -3.85%
2005-07-08 0 0.780 0.750 0.780 0.770 0.800 20,000 15,940 0.7970 0.413 0.397 0.413 0.407 0.423 37,809 0.4216 4.00%
2005-07-07 0 0.750 - 0.780 0.750 0.750 100,000 75,000 0.7500 0.397 - 0.413 0.397 0.397 189,045 0.3967 0.00%
2005-07-06 0 0.750 0.750 0.790 0.750 0.750 6,535 4,880 0.7467 0.397 0.397 0.418 0.397 0.397 12,354 0.3950 0.00%
2005-07-05 0 0.750 0.750 0.800 0.750 0.750 126,000 94,500 0.7500 0.397 0.397 0.423 0.397 0.397 238,197 0.3967 0.00%
2005-07-04 0 0.750 0.750 0.800 - - 892 624 0.6996 0.397 0.397 0.423 - - 1,686 0.3700 0.00%
2005-06-30 0 0.750 0.750 - 0.750 0.750 5,600 4,136 0.7386 0.397 0.397 - 0.397 0.397 10,587 0.3907 0.00%
2005-06-29 0 0.750 0.750 0.790 0.750 0.760 61,700 46,307 0.7505 0.397 0.397 0.418 0.397 0.402 116,641 0.3970 0.00%
2005-06-28 0 0.750 0.750 - 0.750 0.770 29,000 21,740 0.7497 0.397 0.397 - 0.397 0.407 54,823 0.3965 -1.32%
2005-06-27 0 0.760 0.760 0.800 0.760 0.760 10,000 7,600 0.7600 0.402 0.402 0.423 0.402 0.402 18,904 0.4020 -2.56%
2005-06-24 0 0.780 0.750 0.880 0.750 0.800 99,250 77,828 0.7842 0.413 0.397 0.465 0.397 0.423 187,627 0.4148 1.30%
2005-06-23 0 0.770 0.760 0.800 - - 0 0 - 0.407 0.402 0.423 - - 0 - 0.00%
2005-06-22 0 0.770 0.760 0.800 - - 0 0 - 0.407 0.402 0.423 - - 0 - 0.00%
2005-06-21 0 0.770 0.770 0.800 0.770 0.770 52,562 40,450 0.7696 0.407 0.407 0.423 0.407 0.407 99,366 0.4071 1.32%
2005-06-20 0 0.760 0.760 0.780 0.750 0.750 2,000 1,500 0.7500 0.402 0.402 0.413 0.397 0.397 3,781 0.3967 1.33%
2005-06-17 0 0.750 0.750 0.790 0.750 0.770 97,000 72,890 0.7514 0.397 0.397 0.418 0.397 0.407 183,374 0.3975 -2.60%
2005-06-16 0 0.770 0.770 0.790 0.750 0.770 112,946 86,531 0.7661 0.407 0.407 0.418 0.397 0.407 213,519 0.4053 -3.75%
2005-06-15 0 0.800 0.750 0.800 0.820 0.820 40,000 32,800 0.8200 0.423 0.397 0.423 0.434 0.434 75,618 0.4338 0.00%
2005-06-14 0 0.800 0.780 0.850 0.740 0.800 248,000 191,000 0.7702 0.423 0.413 0.450 0.391 0.423 468,831 0.4074 5.26%
2005-06-13 0 0.760 0.760 0.770 0.760 0.760 18,200 13,742 0.7551 0.402 0.402 0.407 0.402 0.402 34,406 0.3994 1.33%
2005-06-10 0 0.750 0.750 0.780 0.750 0.750 32,000 24,000 0.7500 0.397 0.397 0.413 0.397 0.397 60,494 0.3967 -1.32%
2005-06-09 0 0.760 0.760 0.800 0.760 0.770 113,000 86,610 0.7665 0.402 0.402 0.423 0.402 0.407 213,621 0.4054 0.00%
2005-06-08 0 0.760 0.760 0.800 0.760 0.760 11,500 8,695 0.7561 0.402 0.402 0.423 0.402 0.402 21,740 0.4000 -5.00%
2005-06-07 0 0.800 0.750 0.800 0.750 0.800 68,000 51,900 0.7632 0.423 0.397 0.423 0.397 0.423 128,551 0.4037 5.26%
2005-06-06 0 0.760 0.740 0.820 0.760 0.760 2,000 1,520 0.7600 0.402 0.391 0.434 0.402 0.402 3,781 0.4020 0.00%
2005-06-03 0 0.760 0.760 0.800 0.740 0.820 205,313 160,345 0.7810 0.402 0.402 0.423 0.391 0.434 388,134 0.4131 0.00%
2005-06-02 0 0.760 0.760 0.800 0.760 0.760 20,000 15,200 0.7600 0.402 0.402 0.423 0.402 0.402 37,809 0.4020 -5.00%
2005-06-01 0 0.800 0.760 0.810 0.750 0.820 123,000 97,700 0.7943 0.423 0.402 0.428 0.397 0.434 232,525 0.4202 -2.44%
2005-05-31 0 0.820 0.750 0.830 0.740 0.820 129,700 103,424 0.7974 0.434 0.397 0.439 0.391 0.434 245,191 0.4218 -1.20%
2005-05-30 0 0.830 0.750 0.830 0.800 0.830 97,979 79,295 0.8093 0.439 0.397 0.439 0.423 0.439 185,224 0.4281 3.75%
2005-05-27 0 0.800 0.760 0.800 0.760 0.830 87,250 70,240 0.8050 0.423 0.402 0.423 0.402 0.439 164,942 0.4258 0.00%
2005-05-26 0 0.800 0.750 0.800 0.750 0.810 90,000 70,740 0.7860 0.423 0.397 0.423 0.397 0.428 170,140 0.4158 -1.23%
2005-05-25 0 0.810 0.780 0.820 0.810 0.810 53,017 42,873 0.8087 0.428 0.413 0.434 0.428 0.428 100,226 0.4278 0.00%
2005-05-24 0 0.810 0.800 0.830 0.800 0.850 1,157,250 944,598 0.8162 0.428 0.423 0.439 0.423 0.450 2,187,723 0.4318 1.25%
2005-05-23 0 0.800 0.790 0.800 0.750 0.840 392,446 314,818 0.8022 0.423 0.418 0.423 0.397 0.444 741,899 0.4243 -3.61%
2005-05-20 0 0.830 0.830 0.860 0.800 0.860 214,350 179,577 0.8378 0.439 0.439 0.455 0.423 0.455 405,218 0.4432 5.06%
2005-05-19 0 0.790 0.790 0.810 0.780 0.900 2,583,657 2,155,868 0.8344 0.418 0.418 0.428 0.413 0.476 4,884,273 0.4414 1.28%
2005-05-18 0 0.780 0.740 0.790 0.720 0.780 286,030 214,529 0.7500 0.413 0.391 0.418 0.381 0.413 540,725 0.3967 5.41%
2005-05-17 0 0.740 0.730 0.740 0.720 0.740 140,000 101,740 0.7267 0.391 0.386 0.391 0.381 0.391 264,663 0.3844 5.71%
2005-05-13 0 0.700 0.700 0.740 0.700 0.720 77,000 55,280 0.7179 0.370 0.370 0.391 0.370 0.381 145,565 0.3798 -1.41%
2005-05-12 0 0.710 0.700 0.730 0.670 0.750 270,900 195,376 0.7212 0.376 0.370 0.386 0.354 0.397 512,123 0.3815 1.43%
2005-05-11 0 0.700 0.700 0.730 0.700 0.740 316,000 227,900 0.7212 0.370 0.370 0.386 0.370 0.391 597,382 0.3815 -9.09%
2005-05-10 0 0.770 0.700 0.780 0.660 0.770 472,631 336,916 0.7129 0.407 0.370 0.413 0.349 0.407 893,485 0.3771 10.00%
2005-05-09 0 0.700 0.690 0.720 0.690 0.750 156,630 112,023 0.7152 0.370 0.365 0.381 0.365 0.397 296,101 0.3783 4.48%
2005-05-06 0 0.670 0.670 0.700 0.670 0.760 113,213 78,768 0.6958 0.354 0.354 0.370 0.354 0.402 214,023 0.3680 -1.47%
2005-05-05 0 0.680 0.680 0.750 0.680 0.760 44,167 32,017 0.7249 0.360 0.360 0.397 0.360 0.402 83,495 0.3835 0.00%
2005-05-04 0 0.680 0.680 0.750 0.680 0.700 27,000 18,300 0.6778 0.360 0.360 0.397 0.360 0.370 51,042 0.3585 -8.11%
2005-05-03 0 0.740 0.670 0.780 0.660 0.740 28,300 20,266 0.7161 0.391 0.354 0.413 0.349 0.391 53,500 0.3788 0.00%
2005-04-29 0 0.740 0.680 0.740 0.700 0.740 52,400 37,548 0.7166 0.391 0.360 0.391 0.370 0.391 99,060 0.3790 0.00%
2005-04-28 0 0.740 0.730 0.800 - - 1,000 690 0.6900 0.391 0.386 0.423 - - 1,890 0.3650 0.00%
2005-04-27 0 0.740 0.700 0.780 0.740 0.740 16,000 11,440 0.7150 0.391 0.370 0.413 0.391 0.391 30,247 0.3782 -1.33%
2005-04-26 0 0.750 0.670 0.750 0.750 0.750 10,000 7,500 0.7500 0.397 0.354 0.397 0.397 0.397 18,904 0.3967 -0.44%
2005-04-25 0 0.940 0.890 0.950 0.830 0.950 699,000 640,660 0.9165 0.398 0.377 0.403 0.352 0.403 1,648,857 0.3885 8.05%
2005-04-22 0 0.870 0.870 0.890 0.810 0.870 522,000 446,190 0.8548 0.369 0.369 0.377 0.343 0.369 1,231,335 0.3624 8.75%
2005-04-21 0 0.800 0.800 0.840 0.800 0.840 293,000 238,220 0.8130 0.339 0.339 0.356 0.339 0.356 691,152 0.3447 -1.23%
2005-04-20 0 0.810 0.810 0.830 0.810 0.830 398,000 325,980 0.8190 0.343 0.343 0.352 0.343 0.352 938,834 0.3472 -3.57%
2005-04-19 0 0.840 0.840 0.850 0.800 0.850 167,525 141,949 0.8473 0.356 0.356 0.360 0.339 0.360 395,171 0.3592 5.00%
2005-04-18 0 0.800 0.800 0.840 0.800 0.800 114,025 91,219 0.8000 0.339 0.339 0.356 0.339 0.339 268,971 0.3391 -5.88%
2005-04-15 0 0.850 0.830 0.850 0.850 0.850 18,000 15,300 0.8500 0.360 0.352 0.360 0.360 0.360 42,460 0.3603 0.00%
2005-04-14 0 0.850 0.840 0.850 0.840 0.860 708,000 605,900 0.8558 0.360 0.356 0.360 0.356 0.365 1,670,087 0.3628 -2.30%
2005-04-13 0 0.870 0.870 0.900 0.870 0.900 159,450 141,350 0.8865 0.369 0.369 0.382 0.369 0.382 376,123 0.3758 -4.40%
2005-04-12 0 0.910 0.900 0.910 0.910 0.980 642,625 607,613 0.9455 0.386 0.382 0.386 0.386 0.415 1,515,875 0.4008 -8.08%
2005-04-11 0 0.990 0.970 0.990 0.930 1.000 1,123,760 1,106,834 0.9849 0.420 0.411 0.420 0.394 0.424 2,650,814 0.4175 0.00%
2005-04-08 0 0.990 0.900 0.990 0.760 1.010 498,500 489,950 0.9828 0.420 0.382 0.420 0.322 0.428 1,175,901 0.4167 -3.88%
2005-04-07 1 - - - - - 0 0 - 0.437 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 0.437 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 0.437 - - - - 0 - 0.00%
2005-04-01 0 1.030 1.000 1.050 1.000 1.030 83,000 84,970 1.0237 0.437 0.424 0.445 0.424 0.437 195,787 0.4340 0.98%
2005-03-31 0 1.020 0.970 1.030 0.970 1.080 547,100 552,024 1.0090 0.432 0.411 0.437 0.411 0.458 1,290,543 0.4277 0.00%
2005-03-30 0 1.020 1.000 1.020 1.010 1.020 352,000 355,540 1.0101 0.432 0.424 0.432 0.428 0.432 830,326 0.4282 0.99%
2005-03-29 0 1.010 1.010 1.030 1.010 1.010 38,000 38,380 1.0100 0.428 0.428 0.437 0.428 0.428 89,637 0.4282 1.00%
2005-03-24 0 1.000 1.000 1.020 - - 0 0 - 0.424 0.424 0.432 - - 0 - 0.00%
2005-03-23 0 1.000 0.960 1.030 0.990 1.000 80,750 80,190 0.9931 0.424 0.407 0.437 0.420 0.424 190,480 0.4210 1.01%
2005-03-22 0 0.990 0.960 1.000 0.960 1.000 217,000 215,010 0.9908 0.420 0.407 0.424 0.407 0.424 511,877 0.4200 2.06%
2005-03-21 0 0.970 0.970 1.000 0.970 0.970 36,000 34,920 0.9700 0.411 0.411 0.424 0.411 0.411 84,920 0.4112 -3.00%
2005-03-18 0 1.000 0.960 1.020 1.000 1.000 72,000 71,900 0.9986 0.424 0.407 0.432 0.424 0.424 169,839 0.4233 0.00%
2005-03-17 0 1.000 0.960 1.020 0.960 1.000 54,775 54,633 0.9974 0.424 0.407 0.432 0.407 0.424 129,208 0.4228 0.00%
2005-03-16 0 1.000 0.960 1.030 0.960 1.000 101,000 100,630 0.9963 0.424 0.407 0.437 0.407 0.424 238,247 0.4224 4.17%
2005-03-15 0 0.960 0.950 1.030 0.960 0.960 81,350 78,039 0.9593 0.407 0.403 0.437 0.407 0.407 191,895 0.4067 -5.88%
2005-03-14 0 1.020 1.000 1.040 1.000 1.020 102,000 103,100 1.0108 0.432 0.424 0.441 0.424 0.432 240,606 0.4285 2.00%
2005-03-11 0 1.000 1.000 1.010 1.000 1.010 55,000 55,350 1.0064 0.424 0.424 0.428 0.424 0.428 129,738 0.4266 -0.99%
2005-03-10 0 1.010 1.010 1.030 1.010 1.010 36,000 36,360 1.0100 0.428 0.428 0.437 0.428 0.428 84,920 0.4282 -1.94%
2005-03-09 0 1.030 1.020 1.030 1.010 1.030 66,875 67,800 1.0138 0.437 0.432 0.437 0.428 0.437 157,750 0.4298 1.98%
2005-03-08 0 1.010 1.000 1.060 1.010 1.010 25,000 25,160 1.0064 0.428 0.424 0.449 0.428 0.428 58,972 0.4266 1.00%
2005-03-07 0 1.000 0.980 1.050 0.980 1.000 42,000 41,760 0.9943 0.424 0.415 0.445 0.415 0.424 99,073 0.4215 5.26%
2005-03-04 0 0.950 0.950 0.970 0.950 1.000 37,400 36,502 0.9760 0.403 0.403 0.411 0.403 0.424 88,222 0.4138 -1.04%
2005-03-03 0 0.960 0.950 0.990 0.960 0.960 197,328 189,368 0.9597 0.407 0.403 0.420 0.407 0.407 465,473 0.4068 -5.88%
2005-03-02 0 1.020 0.960 1.020 - - 0 0 - 0.432 0.407 0.432 - - 0 - -1.92%
2005-03-01 0 1.040 1.010 1.040 1.000 1.040 133,420 134,803 1.0104 0.441 0.428 0.441 0.424 0.441 314,722 0.4283 6.12%
2005-02-28 0 0.980 0.980 1.000 - - 0 0 - 0.415 0.415 0.424 - - 0 - 0.00%
2005-02-25 0 0.980 0.980 1.000 0.980 0.980 2,000 1,960 0.9800 0.415 0.415 0.424 0.415 0.415 4,718 0.4155 -2.00%
2005-02-24 0 1.000 0.960 1.000 - - 0 0 - 0.424 0.407 0.424 - - 0 - -1.96%
2005-02-23 0 1.020 1.000 - - - 625 594 0.9504 0.432 0.424 - - - 1,474 0.4029 0.00%
2005-02-22 0 1.020 0.960 1.040 1.000 1.020 60,000 60,400 1.0067 0.432 0.407 0.441 0.424 0.432 141,533 0.4268 2.00%
2005-02-21 0 1.000 0.960 1.080 1.000 1.000 16,000 16,000 1.0000 0.424 0.407 0.458 0.424 0.424 37,742 0.4239 4.17%
2005-02-18 0 0.960 0.960 - 0.960 0.960 4,625 4,415 0.9546 0.407 0.407 - 0.407 0.407 10,910 0.4047 0.00%
2005-02-17 0 0.960 0.960 - 0.960 0.970 21,071 20,335 0.9651 0.407 0.407 - 0.407 0.411 49,704 0.4091 0.00%
2005-02-16 0 0.960 0.960 1.040 - - 500 455 0.9100 0.407 0.407 0.441 - - 1,179 0.3858 0.00%
2005-02-15 0 0.960 0.960 - 0.950 0.950 20,000 19,000 0.9500 0.407 0.407 - 0.403 0.403 47,178 0.4027 1.05%
2005-02-14 0 0.950 0.950 1.000 0.950 0.980 57,100 55,192 0.9666 0.403 0.403 0.424 0.403 0.415 134,692 0.4098 -1.04%
2005-02-08 0 0.960 0.900 1.000 0.960 0.960 50,000 48,000 0.9600 0.407 0.382 0.424 0.407 0.407 117,944 0.4070 0.00%
2005-02-07 0 0.960 0.960 0.980 0.960 0.960 5,000 4,750 0.9500 0.407 0.407 0.415 0.407 0.407 11,794 0.4027 -2.04%
2005-02-04 0 0.980 0.980 1.010 0.970 0.980 14,500 14,160 0.9766 0.415 0.415 0.428 0.411 0.415 34,204 0.4140 0.00%
2005-02-03 0 0.980 0.980 1.010 0.980 0.980 55,000 53,860 0.9793 0.415 0.415 0.428 0.415 0.415 129,738 0.4151 0.00%
2005-02-02 0 0.980 0.960 1.010 0.980 1.000 56,000 55,000 0.9821 0.415 0.407 0.428 0.415 0.424 132,097 0.4164 -2.00%
2005-02-01 0 1.000 0.980 1.000 - - 0 0 - 0.424 0.415 0.424 - - 0 - 0.00%
2005-01-31 0 1.000 0.990 1.020 - - 0 0 - 0.424 0.420 0.432 - - 0 - 0.00%
2005-01-28 0 1.000 0.990 1.010 1.000 1.000 420,000 420,000 1.0000 0.424 0.420 0.428 0.424 0.424 990,729 0.4239 0.00%
2005-01-27 0 1.000 0.980 1.000 - - 0 0 - 0.424 0.415 0.424 - - 0 - 0.00%
2005-01-26 0 1.000 0.980 1.000 - - 0 0 - 0.424 0.415 0.424 - - 0 - 0.00%
2005-01-25 0 1.000 0.980 1.000 1.000 1.000 15,000 14,960 0.9973 0.424 0.415 0.424 0.424 0.424 35,383 0.4228 0.00%
2005-01-24 0 1.000 1.000 1.020 1.000 1.000 6,000 6,000 1.0000 0.424 0.424 0.432 0.424 0.424 14,153 0.4239 0.00%
2005-01-21 0 1.000 0.980 1.020 1.000 1.000 20,000 20,000 1.0000 0.424 0.415 0.432 0.424 0.424 47,178 0.4239 0.00%
2005-01-20 0 1.000 0.980 1.030 1.000 1.000 10,000 10,000 1.0000 0.424 0.415 0.437 0.424 0.424 23,589 0.4239 0.00%
2005-01-19 0 1.000 1.000 1.030 1.000 1.000 32,000 32,000 1.0000 0.424 0.424 0.437 0.424 0.424 75,484 0.4239 -0.99%
2005-01-18 0 1.010 1.000 1.020 1.010 1.010 40,000 40,400 1.0100 0.428 0.424 0.432 0.428 0.428 94,355 0.4282 0.00%
2005-01-17 0 1.010 1.010 1.020 - - 0 0 - 0.428 0.428 0.432 - - 0 - 1.00%
2005-01-14 0 1.000 1.000 1.020 1.000 1.000 5,000 4,960 0.9920 0.424 0.424 0.432 0.424 0.424 11,794 0.4205 0.00%
2005-01-13 0 1.000 1.000 1.020 1.000 1.000 2,000 2,000 1.0000 0.424 0.424 0.432 0.424 0.424 4,718 0.4239 0.00%
2005-01-12 0 1.000 1.000 1.020 1.000 1.000 869,375 869,934 1.0006 0.424 0.424 0.432 0.424 0.424 2,050,751 0.4242 0.00%
2005-01-11 0 1.000 1.000 1.010 1.000 1.000 10,945 10,651 0.9731 0.424 0.424 0.428 0.424 0.424 25,818 0.4125 -0.99%
2005-01-10 0 1.010 1.000 1.020 - - 0 0 - 0.428 0.424 0.432 - - 0 - 0.00%
2005-01-07 0 1.010 1.000 1.010 0.990 1.010 116,000 116,240 1.0021 0.428 0.424 0.428 0.420 0.428 273,630 0.4248 0.00%
2005-01-06 0 1.010 1.000 1.020 - - 0 0 - 0.428 0.424 0.432 - - 0 - 0.00%
2005-01-05 0 1.010 1.000 1.010 1.000 1.010 71,000 71,160 1.0023 0.428 0.424 0.428 0.424 0.428 167,480 0.4249 1.00%
2005-01-04 0 1.000 1.000 1.020 1.000 1.020 256,000 258,200 1.0086 0.424 0.424 0.432 0.424 0.432 603,873 0.4276 -3.85%
2005-01-03 0 1.040 1.020 1.040 1.010 1.040 386,000 395,240 1.0239 0.441 0.432 0.441 0.428 0.441 910,527 0.4341 4.00%
2004-12-31 0 1.000 1.000 1.030 1.000 1.000 53,250 53,200 0.9991 0.424 0.424 0.437 0.424 0.424 125,610 0.4235 0.00%
2004-12-30 0 1.000 1.000 1.020 1.000 1.000 90,000 90,000 1.0000 0.424 0.424 0.432 0.424 0.424 212,299 0.4239 -0.99%
2004-12-29 0 1.010 1.010 1.030 1.010 1.010 82,500 83,305 1.0098 0.428 0.428 0.437 0.428 0.428 194,608 0.4281 -1.94%
2004-12-28 0 1.030 1.000 1.030 1.000 1.030 141,892 144,535 1.0186 0.437 0.424 0.437 0.424 0.437 334,706 0.4318 1.98%
2004-12-24 0 1.010 1.010 1.030 1.010 1.010 80,000 80,800 1.0100 0.428 0.428 0.437 0.428 0.428 188,710 0.4282 0.00%
2004-12-23 0 1.010 1.010 1.030 1.010 1.030 172,000 174,720 1.0158 0.428 0.428 0.437 0.428 0.437 405,727 0.4306 -1.94%
2004-12-22 0 1.030 1.010 1.030 1.010 1.030 150,700 153,182 1.0165 0.437 0.428 0.437 0.428 0.437 355,483 0.4309 3.00%
2004-12-21 0 1.000 1.000 1.020 1.000 1.020 66,700 67,012 1.0047 0.424 0.424 0.432 0.424 0.432 157,337 0.4259 0.00%
2004-12-20 0 1.000 1.000 1.030 1.000 1.000 40,000 40,000 1.0000 0.424 0.424 0.437 0.424 0.424 94,355 0.4239 0.00%
2004-12-17 0 1.000 1.040 1.050 1.000 1.000 59,600 59,600 1.0000 0.424 0.441 0.445 0.424 0.424 140,589 0.4239 0.00%
2004-12-16 0 1.000 1.000 1.050 1.000 1.000 30,000 30,000 1.0000 0.424 0.424 0.445 0.424 0.424 70,766 0.4239 -3.85%
2004-12-15 0 1.040 1.000 1.050 1.000 1.040 54,000 54,080 1.0015 0.441 0.424 0.445 0.424 0.441 127,379 0.4246 4.00%
2004-12-14 0 1.000 1.000 1.020 1.000 1.020 159,800 160,248 1.0028 0.424 0.424 0.432 0.424 0.432 376,949 0.4251 -0.99%
2004-12-13 0 1.010 1.000 1.010 1.000 1.010 72,000 72,520 1.0072 0.428 0.424 0.428 0.424 0.428 169,839 0.4270 -0.98%
2004-12-10 0 1.020 1.010 1.030 - - 200 194 0.9700 0.432 0.428 0.437 - - 472 0.4112 0.00%
2004-12-09 0 1.020 1.010 1.030 1.020 1.050 220,000 228,700 1.0395 0.432 0.428 0.437 0.432 0.445 518,953 0.4407 -0.97%
2004-12-08 0 1.030 1.010 1.030 1.030 1.030 20,000 20,600 1.0300 0.437 0.428 0.437 0.437 0.437 47,178 0.4366 1.98%
2004-12-07 0 1.010 1.010 1.030 1.010 1.050 181,505 186,972 1.0301 0.428 0.428 0.437 0.428 0.445 428,148 0.4367 -1.94%
2004-12-06 0 1.030 1.010 1.030 1.010 1.030 410,000 419,700 1.0237 0.437 0.428 0.437 0.428 0.437 967,141 0.4340 0.00%
2004-12-03 0 1.030 1.010 1.030 1.010 1.030 100,375 102,164 1.0178 0.437 0.428 0.437 0.428 0.437 236,773 0.4315 1.98%
2004-12-02 0 1.010 1.010 1.030 1.010 1.040 38,125 39,220 1.0287 0.428 0.428 0.437 0.428 0.441 89,932 0.4361 -1.94%
2004-12-01 0 1.030 1.010 1.030 1.010 1.030 57,000 58,550 1.0272 0.437 0.428 0.437 0.428 0.437 134,456 0.4355 0.98%
2004-11-30 0 1.020 1.020 1.030 1.020 1.030 73,500 75,210 1.0233 0.432 0.432 0.437 0.432 0.437 173,378 0.4338 -0.97%
2004-11-29 0 1.030 1.030 1.040 1.010 1.040 254,000 261,760 1.0306 0.437 0.437 0.441 0.428 0.441 599,155 0.4369 0.00%
2004-11-26 0 1.030 1.020 1.100 1.030 1.030 170,000 175,100 1.0300 0.437 0.432 0.466 0.437 0.437 401,009 0.4366 0.98%
2004-11-25 0 1.020 1.000 1.040 1.000 1.030 234,000 235,560 1.0067 0.432 0.424 0.441 0.424 0.437 551,978 0.4268 2.00%
2004-11-24 0 1.000 0.990 1.000 1.000 1.020 143,200 144,552 1.0094 0.424 0.420 0.424 0.424 0.432 337,792 0.4279 -4.76%
2004-11-23 0 1.050 1.040 1.060 1.020 1.050 805,175 836,702 1.0392 0.445 0.441 0.449 0.432 0.445 1,899,311 0.4405 1.94%
2004-11-22 0 1.030 1.020 1.050 1.020 1.040 650,075 673,874 1.0366 0.437 0.432 0.445 0.432 0.441 1,533,449 0.4395 0.98%
2004-11-19 0 1.020 1.020 1.050 1.020 1.030 86,000 88,080 1.0242 0.432 0.432 0.445 0.432 0.437 202,864 0.4342 -0.97%
2004-11-18 0 1.030 1.030 1.050 1.030 1.030 46,400 47,600 1.0259 0.437 0.437 0.445 0.437 0.437 109,452 0.4349 0.00%
2004-11-17 0 1.030 1.030 1.050 1.030 1.040 82,000 84,860 1.0349 0.437 0.437 0.445 0.437 0.441 193,428 0.4387 -0.96%
2004-11-16 0 1.040 1.020 1.050 1.030 1.040 80,000 82,700 1.0338 0.441 0.432 0.445 0.437 0.441 188,710 0.4382 -0.95%
2004-11-15 0 1.050 1.040 1.050 1.030 1.050 54,463 56,598 1.0392 0.445 0.441 0.445 0.437 0.445 128,472 0.4405 0.96%
2004-11-12 0 1.040 1.020 1.100 1.020 1.040 124,000 127,280 1.0265 0.441 0.432 0.466 0.432 0.441 292,501 0.4351 0.00%
2004-11-11 0 1.040 1.020 1.100 1.020 1.040 101,500 103,855 1.0232 0.441 0.432 0.466 0.432 0.441 239,426 0.4338 0.00%
2004-11-10 0 1.040 1.020 1.100 1.020 1.040 112,000 114,660 1.0238 0.441 0.432 0.466 0.432 0.441 264,194 0.4340 0.00%
2004-11-09 0 1.040 1.020 1.100 1.020 1.040 157,625 161,213 1.0228 0.441 0.432 0.466 0.432 0.441 371,818 0.4336 0.00%
2004-11-08 0 1.040 1.020 1.100 1.020 1.040 131,375 135,548 1.0318 0.441 0.432 0.466 0.432 0.441 309,898 0.4374 0.00%
2004-11-05 0 1.040 1.020 1.060 1.010 1.040 333,500 342,775 1.0278 0.441 0.432 0.449 0.428 0.441 786,686 0.4357 2.97%
2004-11-04 0 1.010 1.010 1.040 1.010 1.020 172,100 174,618 1.0146 0.428 0.428 0.441 0.428 0.432 405,963 0.4301 -0.98%
2004-11-03 0 1.020 1.020 1.040 1.020 1.020 103,175 105,192 1.0195 0.432 0.432 0.441 0.432 0.432 243,377 0.4322 -1.92%
2004-11-02 0 1.040 1.010 1.040 1.020 1.040 50,000 51,400 1.0280 0.441 0.428 0.441 0.432 0.441 117,944 0.4358 1.96%
2004-11-01 0 1.020 1.010 1.040 1.020 1.040 100,000 102,400 1.0240 0.432 0.428 0.441 0.432 0.441 235,888 0.4341 0.00%
2004-10-29 0 1.020 1.020 1.040 1.020 1.040 100,000 102,400 1.0240 0.432 0.432 0.441 0.432 0.441 235,888 0.4341 -0.97%
2004-10-28 0 1.030 1.030 1.040 1.020 1.030 71,200 72,940 1.0244 0.437 0.437 0.441 0.432 0.437 167,952 0.4343 0.98%
2004-10-27 0 1.020 1.010 1.040 1.020 1.040 70,000 71,800 1.0257 0.432 0.428 0.441 0.432 0.441 165,122 0.4348 -0.97%
2004-10-26 0 1.030 1.030 1.050 1.020 1.020 2,000 2,040 1.0200 0.437 0.437 0.445 0.432 0.432 4,718 0.4324 0.98%
2004-10-25 0 1.020 - 1.050 1.020 1.050 170,000 175,400 1.0318 0.432 - 0.445 0.432 0.445 401,009 0.4374 -2.86%
2004-10-21 0 1.050 1.030 1.050 1.030 1.050 103,000 107,090 1.0397 0.445 0.437 0.445 0.437 0.445 242,965 0.4408 0.96%
2004-10-20 0 1.040 1.040 1.060 1.040 1.060 290,000 304,200 1.0490 0.441 0.441 0.449 0.441 0.449 684,075 0.4447 -0.95%
2004-10-19 0 1.050 1.030 1.060 1.040 1.050 178,000 186,400 1.0472 0.445 0.437 0.449 0.441 0.445 419,881 0.4439 1.94%
2004-10-18 0 1.030 1.020 1.050 1.000 1.050 330,500 342,535 1.0364 0.437 0.432 0.445 0.424 0.445 779,610 0.4394 -1.90%
2004-10-15 0 1.050 1.030 1.060 1.050 1.050 242,000 254,100 1.0500 0.445 0.437 0.449 0.445 0.445 570,849 0.4451 0.00%
2004-10-14 0 1.050 1.030 1.060 1.030 1.050 231,000 241,490 1.0454 0.445 0.437 0.449 0.437 0.445 544,901 0.4432 0.00%
2004-10-13 0 1.050 1.030 1.060 1.030 1.050 390,000 406,900 1.0433 0.445 0.437 0.449 0.437 0.445 919,963 0.4423 1.94%
2004-10-12 0 1.030 1.020 1.040 1.020 1.030 52,000 53,360 1.0262 0.437 0.432 0.441 0.432 0.437 122,662 0.4350 0.00%
2004-10-11 0 1.030 1.020 1.040 1.010 1.030 110,000 111,900 1.0173 0.437 0.432 0.441 0.428 0.437 259,477 0.4313 0.00%
2004-10-08 0 1.030 1.030 1.040 1.020 1.030 135,250 138,645 1.0251 0.437 0.437 0.441 0.432 0.437 319,038 0.4346 -1.90%
2004-10-07 0 1.050 1.040 1.060 1.050 1.050 195,000 204,730 1.0499 0.445 0.441 0.449 0.445 0.445 459,981 0.4451 2.94%
2004-10-06 0 1.020 1.020 1.040 1.020 1.030 90,000 92,300 1.0256 0.432 0.432 0.441 0.432 0.437 212,299 0.4348 -1.92%
2004-10-05 0 1.040 1.040 1.080 1.020 1.050 196,000 204,160 1.0416 0.441 0.441 0.458 0.432 0.445 462,340 0.4416 0.00%
2004-10-04 0 1.040 1.040 1.050 1.030 1.040 45,000 46,660 1.0369 0.441 0.441 0.445 0.437 0.441 106,150 0.4396 -0.95%
2004-09-30 0 1.050 1.050 1.090 1.030 1.060 322,000 338,960 1.0527 0.445 0.445 0.462 0.437 0.449 759,559 0.4463 0.00%
2004-09-28 0 1.050 1.030 1.060 1.030 1.050 103,500 108,180 1.0452 0.445 0.437 0.449 0.437 0.445 244,144 0.4431 0.00%
2004-09-27 0 1.050 1.030 1.060 1.020 1.050 145,800 152,446 1.0456 0.445 0.437 0.449 0.432 0.445 343,925 0.4433 0.00%
2004-09-24 0 1.050 1.030 1.060 1.020 1.050 100,000 103,800 1.0380 0.445 0.437 0.449 0.432 0.445 235,888 0.4400 0.00%
2004-09-23 0 1.050 1.030 1.060 1.020 1.050 141,000 147,080 1.0431 0.445 0.437 0.449 0.432 0.445 332,602 0.4422 0.00%
2004-09-22 0 1.050 1.030 1.050 1.020 1.050 68,000 69,960 1.0288 0.445 0.437 0.445 0.432 0.445 160,404 0.4361 0.00%
2004-09-21 0 1.050 1.040 1.060 1.020 1.050 337,300 352,147 1.0440 0.445 0.441 0.449 0.432 0.445 795,650 0.4426 0.00%
2004-09-20 0 1.050 1.020 1.060 1.020 1.050 100,000 104,100 1.0410 0.445 0.432 0.449 0.432 0.445 235,888 0.4413 -0.94%
2004-09-17 0 1.060 1.030 1.060 1.050 1.060 215,500 226,285 1.0500 0.449 0.437 0.449 0.445 0.449 508,339 0.4451 0.95%
2004-09-16 0 1.050 1.000 1.050 1.030 1.100 72,000 74,340 1.0325 0.445 0.424 0.445 0.437 0.466 169,839 0.4377 1.94%
2004-09-15 0 1.030 1.000 1.030 1.030 1.030 20,000 20,600 1.0300 0.437 0.424 0.437 0.437 0.437 47,178 0.4366 1.98%
2004-09-14 0 1.010 1.010 1.030 1.000 1.030 310,000 312,700 1.0087 0.428 0.428 0.437 0.424 0.437 731,253 0.4276 -1.94%
2004-09-13 0 1.030 1.020 1.030 1.020 1.030 82,250 84,685 1.0296 0.437 0.432 0.437 0.432 0.437 194,018 0.4365 0.00%
2004-09-10 0 1.030 1.020 1.030 1.020 1.030 27,000 27,740 1.0274 0.437 0.432 0.437 0.432 0.437 63,690 0.4355 0.98%
2004-09-09 0 1.020 1.020 1.040 1.020 1.040 149,500 153,730 1.0283 0.432 0.432 0.441 0.432 0.441 352,652 0.4359 -0.97%
2004-09-08 0 1.030 1.010 1.050 1.030 1.030 80,000 82,400 1.0300 0.437 0.428 0.445 0.437 0.437 188,710 0.4366 0.98%
2004-09-07 0 1.020 1.020 1.050 1.020 1.020 56,000 57,120 1.0200 0.432 0.432 0.445 0.432 0.432 132,097 0.4324 -2.86%
2004-09-06 0 1.050 1.020 1.060 1.020 1.050 211,000 221,130 1.0480 0.445 0.432 0.449 0.432 0.445 497,724 0.4443 1.94%
2004-09-03 0 1.030 1.020 1.050 1.010 1.060 151,000 155,900 1.0325 0.437 0.432 0.445 0.428 0.449 356,191 0.4377 0.98%
2004-09-02 0 1.020 1.020 1.040 1.010 1.050 140,000 142,300 1.0164 0.432 0.432 0.441 0.428 0.445 330,243 0.4309 -1.92%
2004-09-01 0 1.040 1.040 1.080 1.030 1.100 145,000 152,400 1.0510 0.441 0.441 0.458 0.437 0.466 342,038 0.4456 -0.95%
2004-08-31 0 1.050 1.000 1.050 1.020 1.050 144,000 147,900 1.0271 0.445 0.424 0.445 0.432 0.445 339,679 0.4354 2.94%
2004-08-30 0 1.020 1.020 1.050 1.020 1.020 40,000 40,800 1.0200 0.432 0.432 0.445 0.432 0.432 94,355 0.4324 0.00%
2004-08-27 0 1.020 1.020 1.050 1.020 1.020 2,000 2,040 1.0200 0.432 0.432 0.445 0.432 0.432 4,718 0.4324 0.00%
2004-08-26 1 - - - - - 0 0 - 0.432 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 0.432 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 0.432 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 0.432 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 0.432 - - - - 0 - 0.00%
2004-08-19 0 1.020 1.020 1.050 1.020 1.020 20,000 20,400 1.0200 0.432 0.432 0.445 0.432 0.432 47,178 0.4324 -2.86%
2004-08-18 0 1.050 1.010 1.050 1.010 1.050 52,000 53,200 1.0231 0.445 0.428 0.445 0.428 0.445 122,662 0.4337 0.00%
2004-08-17 0 1.050 1.030 1.100 1.010 1.050 509,000 534,210 1.0495 0.445 0.437 0.466 0.428 0.445 1,200,670 0.4449 0.96%
2004-08-16 0 1.040 1.010 1.060 1.000 1.060 451,407 472,271 1.0462 0.441 0.428 0.449 0.424 0.449 1,064,815 0.4435 2.97%
2004-08-13 0 1.010 1.010 1.080 1.000 1.060 404,625 418,828 1.0351 0.428 0.428 0.458 0.424 0.449 954,462 0.4388 1.00%
2004-08-12 0 1.000 0.960 1.030 0.930 1.000 358,625 345,383 0.9631 0.424 0.407 0.437 0.394 0.424 845,953 0.4083 -3.85%
2004-08-11 0 1.040 0.990 1.040 0.990 1.040 35,800 35,584 0.9940 0.441 0.420 0.441 0.420 0.441 84,448 0.4214 -5.45%
2004-08-10 0 1.100 0.940 1.100 0.910 1.100 567,000 553,240 0.9757 0.466 0.398 0.466 0.386 0.466 1,337,485 0.4136 12.24%
2004-08-09 0 0.980 0.980 1.010 0.900 0.900 3,000 2,650 0.8833 0.415 0.415 0.428 0.382 0.382 7,077 0.3745 1.03%
2004-08-06 0 0.970 0.970 0.990 0.970 0.970 16,000 15,520 0.9700 0.411 0.411 0.420 0.411 0.411 37,742 0.4112 -1.02%
2004-08-05 0 0.980 0.980 1.010 0.930 1.000 106,000 105,860 0.9987 0.415 0.415 0.428 0.394 0.424 250,041 0.4234 -2.00%
2004-08-04 0 1.000 0.960 1.000 - - 0 0 - 0.424 0.407 0.424 - - 0 - -1.96%
2004-08-03 0 1.020 0.970 1.020 - - 0 0 - 0.432 0.411 0.432 - - 0 - 0.00%
2004-08-02 0 1.020 0.980 1.030 0.980 1.020 253,000 254,740 1.0069 0.432 0.415 0.437 0.415 0.432 596,796 0.4268 2.00%
2004-07-30 0 1.000 0.960 1.040 - - 0 0 - 0.424 0.407 0.441 - - 0 - 0.00%
2004-07-29 0 1.000 0.970 1.030 - - 0 0 - 0.424 0.411 0.437 - - 0 - 0.00%
2004-07-28 0 1.000 0.980 1.010 0.980 1.000 45,000 44,540 0.9898 0.424 0.415 0.428 0.415 0.424 106,150 0.4196 3.09%
2004-07-27 0 0.970 1.010 1.020 0.940 1.000 224,000 222,700 0.9942 0.411 0.428 0.432 0.398 0.424 528,389 0.4215 -1.02%
2004-07-26 0 0.980 0.980 1.010 0.980 0.980 45,000 44,060 0.9791 0.415 0.415 0.428 0.415 0.415 106,150 0.4151 -2.00%
2004-07-23 0 1.000 0.980 1.000 - - 0 0 - 0.424 0.415 0.424 - - 0 - 0.00%
2004-07-22 0 1.000 1.000 1.020 0.980 1.000 143,000 142,370 0.9956 0.424 0.424 0.432 0.415 0.424 337,320 0.4221 0.00%
2004-07-21 0 1.000 0.990 1.040 0.990 1.030 236,350 236,513 1.0007 0.424 0.420 0.441 0.420 0.437 557,521 0.4242 2.04%
2004-07-20 0 0.980 0.980 1.060 0.980 1.000 112,400 110,736 0.9852 0.415 0.415 0.449 0.415 0.424 265,138 0.4177 0.00%
2004-07-19 0 0.980 0.960 1.080 0.980 0.980 40,000 39,200 0.9800 0.415 0.407 0.458 0.415 0.415 94,355 0.4155 -2.00%
2004-07-16 0 1.000 - 1.060 1.000 1.000 30,000 30,000 1.0000 0.424 - 0.449 0.424 0.424 70,766 0.4239 2.04%
2004-07-15 0 0.980 0.980 1.020 0.980 0.980 51,000 49,940 0.9792 0.415 0.415 0.432 0.415 0.415 120,303 0.4151 -2.00%
2004-07-14 0 1.000 - 1.030 - - 0 0 - 0.424 - 0.437 - - 0 - 0.00%
2004-07-13 0 1.000 0.900 1.060 1.000 1.000 160,000 160,000 1.0000 0.424 0.382 0.449 0.424 0.424 377,421 0.4239 2.04%
2004-07-12 0 0.980 0.960 1.000 - - 0 0 - 0.415 0.407 0.424 - - 0 - 0.00%
2004-07-09 0 0.980 0.980 1.000 - - 0 0 - 0.415 0.415 0.424 - - 0 - 0.00%
2004-07-08 0 0.980 0.960 1.060 0.960 0.980 57,000 55,400 0.9719 0.415 0.407 0.449 0.407 0.415 134,456 0.4120 0.00%
2004-07-07 0 0.980 0.980 1.000 - - 0 0 - 0.415 0.415 0.424 - - 0 - 0.00%
2004-07-06 0 0.980 0.980 1.020 - - 1,000 900 0.9000 0.415 0.415 0.432 - - 2,359 0.3815 0.00%
2004-07-05 0 0.980 0.980 1.060 - - 0 0 - 0.415 0.415 0.449 - - 0 - 2.08%
2004-07-02 0 0.960 0.960 1.050 0.960 1.000 12,000 11,920 0.9933 0.407 0.407 0.445 0.407 0.424 28,307 0.4211 -4.00%
2004-06-30 0 1.000 - 1.000 1.000 1.000 100,000 100,000 1.0000 0.424 - 0.424 0.424 0.424 235,888 0.4239 -1.96%
2004-06-29 0 1.020 0.960 1.020 - - 0 0 - 0.432 0.407 0.432 - - 0 - 0.00%
2004-06-28 0 1.020 0.940 1.020 - - 1,000 920 0.9200 0.432 0.398 0.432 - - 2,359 0.3900 0.00%
2004-06-25 0 1.020 0.940 1.020 - - 0 0 - 0.432 0.398 0.432 - - 0 - 0.00%
2004-06-24 0 1.020 0.940 1.050 - - 1,500 1,350 0.9000 0.432 0.398 0.445 - - 3,538 0.3815 0.00%
2004-06-23 0 1.020 0.940 1.060 - - 0 0 - 0.432 0.398 0.449 - - 0 - 0.00%
2004-06-21 0 1.020 0.940 1.030 - - 0 0 - 0.432 0.398 0.437 - - 0 - 0.00%
2004-06-18 0 1.020 1.020 1.030 0.970 1.030 142,000 146,020 1.0283 0.432 0.432 0.437 0.411 0.437 334,961 0.4359 -0.97%
2004-06-17 0 1.030 0.970 1.030 - - 0 0 - 0.437 0.411 0.437 - - 0 - 0.00%
2004-06-16 0 1.030 0.970 1.030 - - 0 0 - 0.437 0.411 0.437 - - 0 - 0.00%
2004-06-15 0 1.030 1.000 1.080 1.000 1.050 74,000 76,400 1.0324 0.437 0.424 0.458 0.424 0.445 174,557 0.4377 3.00%
2004-06-14 0 1.000 1.000 1.030 1.000 1.010 41,250 41,465 1.0052 0.424 0.424 0.437 0.424 0.428 97,304 0.4261 -2.91%
2004-06-11 0 1.030 1.000 1.050 1.030 1.030 10,178 10,471 1.0288 0.437 0.424 0.445 0.437 0.437 24,009 0.4361 0.00%
2004-06-10 0 1.030 1.000 1.100 1.030 1.030 10,000 10,300 1.0300 0.437 0.424 0.466 0.437 0.437 23,589 0.4366 0.00%
2004-06-09 0 1.030 1.030 1.100 1.030 1.030 104,000 107,120 1.0300 0.437 0.437 0.466 0.437 0.437 245,323 0.4366 0.00%
2004-06-08 0 1.030 1.030 1.100 - - 0 0 - 0.437 0.437 0.466 - - 0 - 3.00%
2004-06-07 0 1.000 1.000 1.130 1.000 1.130 152,000 153,180 1.0078 0.424 0.424 0.479 0.424 0.479 358,550 0.4272 -5.66%
2004-06-04 0 1.060 1.000 1.120 - - 0 0 - 0.449 0.424 0.475 - - 0 - 0.00%
2004-06-03 0 1.060 1.000 1.080 - - 0 0 - 0.449 0.424 0.458 - - 0 - 0.00%
2004-06-02 0 1.060 1.020 1.080 1.020 1.060 146,000 150,120 1.0282 0.449 0.432 0.458 0.432 0.449 344,396 0.4359 4.95%
2004-06-01 0 1.010 1.010 1.110 1.000 1.060 200,000 202,000 1.0100 0.428 0.428 0.471 0.424 0.449 471,776 0.4282 -6.48%
2004-05-31 0 1.080 1.010 1.080 1.000 1.080 390,000 392,300 1.0059 0.458 0.428 0.458 0.424 0.458 919,963 0.4264 2.86%
2004-05-28 0 1.050 1.050 1.080 1.050 1.050 12,000 12,600 1.0500 0.445 0.445 0.458 0.445 0.445 28,307 0.4451 0.00%
2004-05-27 0 1.050 1.050 1.160 1.040 1.050 70,000 73,080 1.0440 0.445 0.445 0.492 0.441 0.445 165,122 0.4426 -4.55%
2004-05-25 0 1.100 1.050 1.100 1.080 1.100 66,000 71,880 1.0891 0.466 0.445 0.466 0.458 0.466 155,686 0.4617 1.85%
2004-05-24 0 1.080 1.030 1.080 - - 0 0 - 0.458 0.437 0.458 - - 0 - 0.00%
2004-05-21 0 1.080 1.050 1.100 1.000 1.110 250,000 264,080 1.0563 0.458 0.445 0.466 0.424 0.471 589,720 0.4478 6.93%
2004-05-20 0 1.010 1.010 1.080 1.000 1.100 92,000 97,200 1.0565 0.428 0.428 0.458 0.424 0.466 217,017 0.4479 -3.81%
2004-05-19 0 1.050 1.050 1.120 1.050 1.050 30,000 31,500 1.0500 0.445 0.445 0.475 0.445 0.445 70,766 0.4451 5.00%
2004-05-18 0 1.000 1.000 1.070 1.000 1.150 136,000 146,260 1.0754 0.424 0.424 0.454 0.424 0.488 320,808 0.4559 4.17%
2004-05-17 0 0.960 0.960 1.290 0.940 1.020 46,000 45,000 0.9783 0.407 0.407 0.547 0.398 0.432 108,508 0.4147 -12.73%
2004-05-14 0 1.100 - 1.180 1.100 1.100 2,000 2,200 1.1000 0.466 - 0.500 0.466 0.466 4,718 0.4663 -7.56%
2004-05-13 0 1.190 1.110 1.190 1.190 1.190 20,000 23,800 1.1900 0.504 0.471 0.504 0.504 0.504 47,178 0.5045 0.00%
2004-05-12 0 1.190 1.100 1.190 - - 0 0 - 0.504 0.466 0.504 - - 0 - -0.83%
2004-05-11 0 1.200 1.050 1.200 1.190 1.200 128,000 153,100 1.1961 0.509 0.445 0.509 0.504 0.509 301,937 0.5071 9.09%
2004-05-10 0 1.100 1.100 1.200 1.100 1.140 114,000 129,140 1.1328 0.466 0.466 0.509 0.466 0.483 268,912 0.4802 -8.33%
2004-05-07 0 1.200 1.160 1.250 - - 0 0 - 0.509 0.492 0.530 - - 0 - 0.00%
2004-05-06 0 1.200 1.150 1.250 1.200 1.200 80,000 96,000 1.2000 0.509 0.488 0.530 0.509 0.509 188,710 0.5087 0.00%
2004-05-05 0 1.200 1.130 1.260 1.180 1.250 102,200 125,788 1.2308 0.509 0.479 0.534 0.500 0.530 241,077 0.5218 -4.76%
2004-05-04 0 1.260 1.180 1.260 1.170 1.260 240,000 291,360 1.2140 0.534 0.500 0.534 0.496 0.534 566,131 0.5147 0.00%
2004-05-03 0 1.260 0.900 1.280 1.150 1.300 572,000 721,840 1.2620 0.534 0.382 0.543 0.488 0.551 1,349,279 0.5350 10.53%
2004-04-30 0 1.140 - 1.140 - - 0 0 - 0.483 - 0.483 - - 0 - -2.56%
2004-04-29 0 1.170 1.000 1.170 1.000 1.170 48,875 49,489 1.0126 0.496 0.424 0.496 0.424 0.496 115,290 0.4293 8.33%
2004-04-28 0 1.080 1.080 1.300 1.020 1.040 82,000 84,680 1.0327 0.458 0.458 0.551 0.432 0.441 193,428 0.4378 -1.82%
2004-04-27 0 1.100 1.030 1.140 1.100 1.100 20,200 22,200 1.0990 0.466 0.437 0.483 0.466 0.466 47,649 0.4659 -3.51%
2004-04-26 0 1.140 1.090 1.170 - - 250 260 1.0400 0.483 0.462 0.496 - - 590 0.4409 0.00%
2004-04-23 0 1.140 1.110 1.200 - - 335 358 1.0687 0.483 0.471 0.509 - - 790 0.4530 0.00%
2004-04-22 0 1.140 1.100 1.140 - - 0 0 - 0.483 0.466 0.483 - - 0 - -2.56%
2004-04-21 0 1.170 1.070 1.170 1.170 1.170 50,100 58,605 1.1698 0.496 0.454 0.496 0.496 0.496 118,180 0.4959 0.86%
2004-04-20 0 1.160 1.160 1.180 1.090 1.150 124,000 140,860 1.1360 0.492 0.492 0.500 0.462 0.488 292,501 0.4816 -3.33%
2004-04-19 0 1.200 1.200 1.250 - - 1,900 1,995 1.0500 0.509 0.509 0.530 - - 4,482 0.4451 0.00%
2004-04-16 0 1.200 1.110 1.230 1.200 1.200 10,000 12,000 1.2000 0.509 0.471 0.521 0.509 0.509 23,589 0.5087 0.00%
2004-04-15 0 1.200 1.030 1.200 - - 250 295 1.1800 0.509 0.437 0.509 - - 590 0.5002 -5.51%
2004-04-14 0 1.270 1.170 1.290 1.200 1.290 54,000 65,320 1.2096 0.538 0.496 0.547 0.509 0.547 127,379 0.5128 0.00%
2004-04-13 0 1.270 1.220 1.290 - - 0 0 - 0.538 0.517 0.547 - - 0 - 0.00%
2004-04-08 0 1.270 1.230 1.270 - - 0 0 - 0.538 0.521 0.538 - - 0 - 0.00%
2004-04-07 0 1.270 1.210 1.280 1.220 1.270 148,500 183,230 1.2339 0.538 0.513 0.543 0.517 0.538 350,294 0.5231 -2.31%
2004-04-06 0 1.300 1.250 1.300 1.280 1.300 239,425 310,233 1.2957 0.551 0.530 0.551 0.543 0.551 564,775 0.5493 8.33%
2004-04-02 0 1.200 1.180 1.200 1.170 1.240 270,000 323,700 1.1989 0.509 0.500 0.509 0.496 0.526 636,897 0.5082 -6.25%
2004-04-01 0 1.280 1.210 1.280 - - 0 0 - 0.543 0.513 0.543 - - 0 - 0.00%
2004-03-31 0 1.280 1.220 1.280 1.250 1.280 120,000 152,000 1.2667 0.543 0.517 0.543 0.530 0.543 283,066 0.5370 2.40%
2004-03-30 0 1.250 1.210 1.270 1.250 1.250 30,000 37,500 1.2500 0.530 0.513 0.538 0.530 0.530 70,766 0.5299 0.00%
2004-03-29 0 1.250 1.210 1.250 1.210 1.260 230,000 283,800 1.2339 0.530 0.513 0.530 0.513 0.534 542,542 0.5231 -2.34%
2004-03-26 0 1.280 1.220 1.280 1.200 1.300 810,000 1,010,800 1.2479 0.543 0.517 0.543 0.509 0.551 1,910,692 0.5290 8.47%
2004-03-25 0 1.180 1.210 1.220 1.180 1.180 2,000 2,360 1.1800 0.500 0.513 0.517 0.500 0.500 4,718 0.5002 -0.84%
2004-03-24 0 1.190 1.150 1.190 - - 0 0 - 0.504 0.488 0.504 - - 0 - -1.65%
2004-03-23 0 1.210 1.150 1.250 - - 2,200 2,420 1.1000 0.513 0.488 0.530 - - 5,190 0.4663 0.00%
2004-03-22 0 1.210 1.150 1.210 - - 0 0 - 0.513 0.488 0.513 - - 0 - 0.00%
2004-03-19 0 1.210 1.150 1.220 1.210 1.230 130,000 158,100 1.2162 0.513 0.488 0.517 0.513 0.521 306,654 0.5156 0.83%
2004-03-18 0 1.200 1.150 1.260 - - 120 137 1.1417 0.509 0.488 0.534 - - 283 0.4840 0.00%
2004-03-17 0 1.200 1.180 1.250 1.170 1.200 148,000 175,700 1.1872 0.509 0.500 0.530 0.496 0.509 349,114 0.5033 0.84%
2004-03-16 0 1.190 1.170 1.190 1.180 1.200 144,000 171,960 1.1942 0.504 0.496 0.504 0.500 0.509 339,679 0.5062 1.71%
2004-03-15 0 1.170 1.170 1.200 1.170 1.250 358,000 425,460 1.1884 0.496 0.496 0.509 0.496 0.530 844,479 0.5038 -2.50%
2004-03-12 0 1.200 1.150 1.200 1.100 1.250 964,700 1,083,596 1.1232 0.509 0.488 0.509 0.466 0.530 2,275,611 0.4762 -2.44%
2004-03-11 0 1.230 1.230 1.260 1.230 1.260 273,800 339,272 1.2391 0.521 0.521 0.534 0.521 0.534 645,861 0.5253 -5.38%
2004-03-10 0 1.300 1.300 1.340 1.290 1.300 47,000 60,660 1.2906 0.551 0.551 0.568 0.547 0.551 110,867 0.5471 -1.52%
2004-03-09 0 1.320 1.310 1.350 1.310 1.360 144,000 192,140 1.3343 0.560 0.555 0.572 0.555 0.577 339,679 0.5657 -0.75%
2004-03-08 0 1.330 1.330 1.380 1.310 1.330 134,500 177,020 1.3161 0.564 0.564 0.585 0.555 0.564 317,269 0.5579 0.76%
2004-03-05 0 1.320 1.310 1.370 1.320 1.370 90,000 120,080 1.3342 0.560 0.555 0.581 0.560 0.581 212,299 0.5656 -5.04%
2004-03-04 0 1.390 1.360 1.400 1.310 1.390 192,000 262,880 1.3692 0.589 0.577 0.594 0.555 0.589 452,905 0.5804 2.96%
2004-03-03 0 1.350 1.330 1.400 1.310 1.370 123,000 165,910 1.3489 0.572 0.564 0.594 0.555 0.581 290,142 0.5718 -3.57%
2004-03-02 0 1.400 1.350 1.400 1.350 1.400 382,100 528,430 1.3830 0.594 0.572 0.594 0.572 0.594 901,328 0.5863 0.72%
2004-03-01 0 1.390 1.360 1.390 1.350 1.390 187,200 256,782 1.3717 0.589 0.577 0.589 0.572 0.589 441,582 0.5815 0.00%
2004-02-27 0 1.390 1.390 1.400 1.390 1.450 186,664 263,756 1.4130 0.589 0.589 0.594 0.589 0.615 440,318 0.5990 -4.14%
2004-02-26 0 1.450 1.400 1.450 1.400 1.500 440,565 646,560 1.4676 0.615 0.594 0.615 0.594 0.636 1,039,240 0.6221 5.07%
2004-02-25 0 1.380 1.380 1.410 1.350 1.410 318,000 435,540 1.3696 0.585 0.585 0.598 0.572 0.598 750,124 0.5806 -0.72%
2004-02-24 0 1.390 1.390 1.400 1.390 1.420 424,892 593,944 1.3979 0.589 0.589 0.594 0.589 0.602 1,002,269 0.5926 -0.71%
2004-02-23 0 1.400 1.400 1.410 1.400 1.440 287,080 408,379 1.4225 0.594 0.594 0.598 0.594 0.610 677,187 0.6031 -4.11%
2004-02-20 0 1.460 1.430 1.460 1.400 1.500 1,630,800 2,371,580 1.4542 0.619 0.606 0.619 0.594 0.636 3,846,860 0.6165 3.55%
2004-02-19 0 1.410 1.400 1.420 1.370 1.520 1,143,925 1,645,238 1.4382 0.598 0.594 0.602 0.581 0.644 2,698,381 0.6097 2.17%
2004-02-18 0 1.380 1.360 1.380 1.370 1.380 410,392 564,136 1.3746 0.585 0.577 0.585 0.581 0.585 968,065 0.5827 0.73%
2004-02-17 0 1.370 1.350 1.370 1.330 1.370 300,000 407,700 1.3590 0.581 0.572 0.581 0.564 0.581 707,664 0.5761 1.48%
2004-02-16 0 1.350 1.350 1.360 1.310 1.360 122,000 161,420 1.3231 0.572 0.572 0.577 0.555 0.577 287,783 0.5609 -0.74%
2004-02-13 0 1.360 1.310 1.360 1.360 1.360 51,000 69,360 1.3600 0.577 0.555 0.577 0.577 0.577 120,303 0.5765 3.03%
2004-02-12 0 1.320 1.320 1.380 1.310 1.310 4,000 5,240 1.3100 0.560 0.560 0.585 0.555 0.555 9,436 0.5553 -3.65%
2004-02-11 0 1.370 1.290 1.370 1.300 1.400 279,125 378,339 1.3554 0.581 0.547 0.581 0.551 0.594 658,422 0.5746 -0.72%
2004-02-10 0 1.380 1.350 1.400 1.320 1.380 14,000 18,640 1.3314 0.585 0.572 0.594 0.560 0.585 33,024 0.5644 0.00%
2004-02-09 0 1.380 1.350 1.380 1.340 1.380 179,000 242,880 1.3569 0.585 0.572 0.585 0.568 0.585 422,239 0.5752 -1.43%
2004-02-06 0 1.400 1.330 1.400 1.320 1.400 27,000 35,800 1.3259 0.594 0.564 0.594 0.560 0.594 63,690 0.5621 6.87%
2004-02-05 0 1.310 1.310 1.380 1.310 1.380 10,875 14,658 1.3479 0.555 0.555 0.585 0.555 0.585 25,653 0.5714 -6.43%
2004-02-04 0 1.400 1.350 1.400 1.340 1.430 204,000 281,360 1.3792 0.594 0.572 0.594 0.568 0.606 481,211 0.5847 6.06%
2004-02-03 0 1.320 1.300 1.320 1.320 1.320 7,875 10,170 1.2914 0.560 0.551 0.560 0.560 0.560 18,576 0.5475 3.13%
2004-02-02 0 1.280 1.280 1.370 1.280 1.320 80,000 104,240 1.3030 0.543 0.543 0.581 0.543 0.560 188,710 0.5524 -6.57%
2004-01-30 0 1.370 1.370 1.400 1.340 1.410 257,000 358,810 1.3961 0.581 0.581 0.594 0.568 0.598 606,232 0.5919 0.74%
2004-01-29 0 1.360 1.290 1.390 1.360 1.360 50,000 68,000 1.3600 0.577 0.547 0.589 0.577 0.577 117,944 0.5765 -2.16%
2004-01-28 0 1.390 1.270 1.390 1.400 1.400 10,000 14,000 1.4000 0.589 0.538 0.589 0.594 0.594 23,589 0.5935 4.51%
2004-01-27 0 1.330 1.330 1.380 1.330 1.330 25,392 33,716 1.3278 0.564 0.564 0.585 0.564 0.564 59,897 0.5629 -3.62%
2004-01-26 0 1.380 1.330 1.480 1.320 1.380 115,250 155,740 1.3513 0.585 0.564 0.627 0.560 0.585 271,861 0.5729 2.22%
2004-01-21 0 1.350 1.320 1.380 1.300 1.350 46,963 63,004 1.3416 0.572 0.560 0.585 0.551 0.572 110,780 0.5687 0.00%
2004-01-20 0 1.350 1.300 1.350 1.350 1.350 76,000 102,600 1.3500 0.572 0.551 0.572 0.572 0.572 179,275 0.5723 0.75%
2004-01-19 0 1.340 1.300 1.350 1.320 1.370 202,000 269,580 1.3346 0.568 0.551 0.572 0.560 0.581 476,494 0.5658 -2.90%
2004-01-16 0 1.380 1.300 1.380 1.300 1.380 19,580 25,519 1.3033 0.585 0.551 0.585 0.551 0.585 46,187 0.5525 6.15%
2004-01-15 0 1.300 1.300 1.350 1.300 1.300 6,775 8,628 1.2735 0.551 0.551 0.572 0.551 0.551 15,981 0.5399 0.00%
2004-01-14 0 1.300 1.300 1.350 1.250 1.350 290,000 370,200 1.2766 0.551 0.551 0.572 0.530 0.572 684,075 0.5412 -0.76%
2004-01-13 0 1.310 1.350 1.370 1.260 1.300 40,000 51,500 1.2875 0.555 0.572 0.581 0.534 0.551 94,355 0.5458 3.97%
2004-01-12 0 1.260 1.250 1.260 1.260 1.330 551,500 715,315 1.2970 0.534 0.530 0.534 0.534 0.564 1,300,922 0.5499 -8.03%
2004-01-09 0 1.370 1.340 1.370 1.340 1.410 1,256,000 1,742,100 1.3870 0.581 0.568 0.581 0.568 0.598 2,962,752 0.5880 -2.14%
2004-01-08 0 1.400 1.380 1.400 1.350 1.490 755,000 1,085,340 1.4375 0.594 0.585 0.594 0.572 0.632 1,780,954 0.6094 0.00%
2004-01-07 0 1.400 1.400 1.450 1.340 1.420 1,404,530 1,943,033 1.3834 0.594 0.594 0.615 0.568 0.602 3,313,117 0.5865 4.48%
2004-01-06 0 1.340 1.270 1.340 1.350 1.350 306,250 413,408 1.3499 0.568 0.538 0.568 0.572 0.572 722,407 0.5723 3.88%
2004-01-05 0 1.290 1.290 1.420 1.270 1.320 189,125 247,811 1.3103 0.547 0.547 0.602 0.538 0.560 446,123 0.5555 -2.27%
2004-01-02 0 1.320 1.410 1.420 1.320 1.320 9,000 11,840 1.3156 0.560 0.598 0.602 0.560 0.560 21,230 0.5577 -7.04%
2003-12-31 0 1.420 1.220 1.500 1.300 1.420 503,600 686,560 1.3633 0.602 0.517 0.636 0.551 0.602 1,187,932 0.5779 6.77%
2003-12-30 0 1.330 1.200 1.330 1.380 1.380 11,000 14,950 1.3591 0.564 0.509 0.564 0.585 0.585 25,948 0.5762 3.91%
2003-12-29 0 1.280 1.280 1.310 1.280 1.280 5,300 6,732 1.2702 0.543 0.543 0.555 0.543 0.543 12,502 0.5385 -4.48%
2003-12-24 0 1.340 - 1.370 - - 0 0 - 0.568 - 0.581 - - 0 - 0.00%
2003-12-23 0 1.340 1.300 1.340 1.300 1.350 34,000 45,200 1.3294 0.568 0.551 0.568 0.551 0.572 80,202 0.5636 5.51%
2003-12-22 0 1.270 1.200 1.270 1.270 1.270 120,607 153,104 1.2694 0.538 0.509 0.538 0.538 0.538 284,497 0.5382 -0.78%
2003-12-19 0 1.280 1.240 1.280 1.240 1.310 296,000 383,840 1.2968 0.543 0.526 0.543 0.526 0.555 698,228 0.5497 0.79%
2003-12-18 0 1.270 1.270 1.300 1.250 1.310 524,000 667,240 1.2734 0.538 0.538 0.551 0.530 0.555 1,236,053 0.5398 -3.05%
2003-12-17 0 1.310 1.270 1.320 1.280 1.370 430,000 567,200 1.3191 0.555 0.538 0.560 0.543 0.581 1,014,318 0.5592 -2.24%
2003-12-16 0 1.340 1.290 1.340 1.270 1.380 492,000 644,320 1.3096 0.568 0.547 0.568 0.538 0.585 1,160,569 0.5552 -2.90%
2003-12-15 0 1.380 1.320 1.380 1.340 1.380 11,071 14,950 1.3504 0.585 0.560 0.585 0.568 0.585 26,115 0.5725 -1.43%
2003-12-12 0 1.400 1.350 1.400 1.400 1.460 332,000 469,680 1.4147 0.594 0.572 0.594 0.594 0.619 783,148 0.5997 -3.45%
2003-12-11 0 1.450 1.400 1.450 1.400 1.450 175,000 253,450 1.4483 0.615 0.594 0.615 0.594 0.615 412,804 0.6140 3.57%
2003-12-10 0 1.400 1.400 1.460 1.400 1.460 216,460 315,486 1.4575 0.594 0.594 0.619 0.594 0.619 510,603 0.6179 -2.78%
2003-12-09 0 1.440 1.440 1.460 1.440 1.460 433,000 628,160 1.4507 0.610 0.610 0.619 0.610 0.619 1,021,395 0.6150 0.00%
2003-12-08 0 1.440 1.440 1.470 1.440 1.460 348,700 505,760 1.4504 0.610 0.610 0.623 0.610 0.619 822,541 0.6149 -2.04%
2003-12-05 0 1.470 1.430 1.480 1.440 1.470 456,042 665,899 1.4602 0.623 0.606 0.627 0.610 0.623 1,075,748 0.6190 0.68%
2003-12-04 0 1.460 1.470 1.480 1.450 1.470 502,000 732,360 1.4589 0.619 0.623 0.627 0.615 0.623 1,184,157 0.6185 0.00%
2003-12-03 0 1.460 1.440 1.470 1.430 1.470 575,000 838,700 1.4586 0.619 0.610 0.623 0.606 0.623 1,356,356 0.6183 0.00%
2003-12-02 0 1.460 1.450 1.460 1.430 1.480 466,375 677,351 1.4524 0.619 0.615 0.619 0.606 0.627 1,100,122 0.6157 0.00%
2003-12-01 0 1.460 1.450 1.460 1.450 1.480 638,500 934,685 1.4639 0.619 0.615 0.619 0.615 0.627 1,506,144 0.6206 -1.35%
2003-11-28 0 1.480 1.450 1.480 1.440 1.480 476,214 692,704 1.4546 0.627 0.615 0.627 0.610 0.627 1,123,331 0.6167 -0.67%
2003-11-27 0 1.490 1.490 1.500 1.450 1.510 1,440,000 2,129,140 1.4786 0.632 0.632 0.636 0.615 0.640 3,396,786 0.6268 1.36%
2003-11-26 0 1.470 1.460 1.470 1.450 1.480 857,250 1,254,163 1.4630 0.623 0.619 0.623 0.615 0.627 2,022,149 0.6202 1.38%
2003-11-25 0 1.450 1.450 1.480 1.440 1.490 1,023,357 1,494,460 1.4604 0.615 0.615 0.627 0.610 0.632 2,413,976 0.6191 -0.68%
2003-11-24 0 1.460 1.410 1.480 1.410 1.470 993,000 1,437,880 1.4480 0.619 0.598 0.627 0.598 0.623 2,342,367 0.6139 4.29%
2003-11-21 0 1.400 1.390 1.400 1.400 1.440 784,000 1,116,580 1.4242 0.594 0.589 0.594 0.594 0.610 1,849,361 0.6038 -2.10%
2003-11-20 0 1.430 1.430 1.460 1.430 1.470 1,140,000 1,654,300 1.4511 0.606 0.606 0.619 0.606 0.623 2,689,122 0.6152 0.70%
2003-11-19 0 1.420 1.420 1.580 1.360 1.370 8,000 10,900 1.3625 0.602 0.602 0.670 0.577 0.581 18,871 0.5776 2.90%
2003-11-18 0 1.380 1.380 1.500 1.360 2.200 27,800 52,892 1.9026 0.585 0.585 0.636 0.577 0.933 65,577 0.8066 -1.43%
2003-11-17 0 1.400 - 1.400 - - 1,000 1,280 1.2800 0.594 - 0.594 - - 2,359 0.5426 -1.41%
2003-11-14 0 1.420 1.380 1.440 1.420 1.420 8,050 11,329 1.4073 0.602 0.585 0.610 0.602 0.602 18,989 0.5966 -4.05%
2003-11-13 0 1.480 1.450 1.480 1.480 1.480 9,150 13,450 1.4699 0.627 0.615 0.627 0.627 0.627 21,584 0.6232 2.07%
2003-11-12 0 1.450 1.450 1.480 1.450 1.450 49,225 71,315 1.4488 0.615 0.615 0.627 0.615 0.615 116,116 0.6142 -1.36%
2003-11-11 0 1.470 1.380 1.470 1.470 1.470 2,500 3,630 1.4520 0.623 0.585 0.623 0.623 0.623 5,897 0.6155 -0.68%
2003-11-10 0 1.480 1.380 1.480 - - 1,500 2,010 1.3400 0.627 0.585 0.627 - - 3,538 0.5681 0.00%
2003-11-07 0 1.480 1.370 1.480 1.460 1.480 124,600 182,238 1.4626 0.627 0.581 0.627 0.619 0.627 293,916 0.6200 0.00%
2003-11-06 0 1.480 1.400 1.480 1.430 1.480 69,607 101,987 1.4652 0.627 0.594 0.627 0.606 0.627 164,195 0.6211 0.68%
2003-11-05 0 1.470 1.410 1.470 1.470 1.470 23,142 33,893 1.4646 0.623 0.598 0.623 0.623 0.623 54,589 0.6209 5.00%
2003-11-04 0 1.400 1.400 1.500 1.400 1.430 31,251 44,264 1.4164 0.594 0.594 0.636 0.594 0.606 73,717 0.6005 2.19%
2003-11-03 0 1.370 1.370 1.450 1.350 1.350 3,155 4,202 1.3319 0.581 0.581 0.615 0.572 0.572 7,442 0.5646 0.00%
2003-10-31 0 1.370 1.370 1.650 1.370 1.370 2,232 3,049 1.3660 0.581 0.581 0.699 0.581 0.581 5,265 0.5791 -4.86%
2003-10-30 0 1.440 1.340 1.500 1.390 1.440 60,000 84,700 1.4117 0.610 0.568 0.636 0.589 0.610 141,533 0.5984 3.60%
2003-10-29 0 1.390 1.340 1.390 1.410 1.420 30,000 42,400 1.4133 0.589 0.568 0.589 0.598 0.602 70,766 0.5992 1.46%
2003-10-28 0 1.370 1.310 1.370 1.300 1.440 328,000 463,840 1.4141 0.581 0.555 0.581 0.551 0.610 773,712 0.5995 7.87%
2003-10-27 0 1.270 1.270 1.500 1.270 1.270 6,000 7,620 1.2700 0.538 0.538 0.636 0.538 0.538 14,153 0.5384 -5.93%
2003-10-24 0 1.350 1.350 1.600 1.350 1.380 9,750 13,110 1.3446 0.572 0.572 0.678 0.572 0.585 22,999 0.5700 -2.17%
2003-10-23 0 1.380 1.380 1.450 1.380 1.380 2,000 2,760 1.3800 0.585 0.585 0.615 0.585 0.585 4,718 0.5850 -2.82%
2003-10-22 0 1.420 1.420 1.480 1.300 1.420 89,600 120,440 1.3442 0.602 0.602 0.627 0.551 0.602 211,356 0.5698 11.81%
2003-10-21 0 1.270 1.270 1.380 1.260 1.260 5,250 6,578 1.2530 0.538 0.538 0.585 0.534 0.534 12,384 0.5312 -4.51%
2003-10-20 0 1.330 1.270 1.330 1.350 1.350 6,000 8,100 1.3500 0.564 0.538 0.564 0.572 0.572 14,153 0.5723 7.26%
2003-10-17 0 1.240 1.200 1.380 - - 0 0 - 0.526 0.509 0.585 - - 0 - 0.00%
2003-10-16 0 1.240 1.220 - - - 125 148 1.1840 0.526 0.517 - - - 295 0.5019 0.00%
2003-10-15 0 1.240 1.200 - - - 0 0 - 0.526 0.509 - - - 0 - 0.00%
2003-10-14 0 1.240 1.240 1.280 1.220 1.250 98,000 120,800 1.2327 0.526 0.526 0.543 0.517 0.530 231,170 0.5226 -3.88%
2003-10-13 0 1.290 1.290 - 1.280 1.280 6,810 8,652 1.2705 0.547 0.547 - 0.543 0.543 16,064 0.5386 0.00%
2003-10-10 0 1.290 1.290 - 1.230 1.290 51,000 65,260 1.2796 0.547 0.547 - 0.521 0.547 120,303 0.5425 -4.44%
2003-10-09 0 1.350 1.350 1.400 1.320 1.320 3,000 3,920 1.3067 0.572 0.572 0.594 0.560 0.560 7,077 0.5539 -3.57%
2003-10-08 0 1.400 1.320 1.400 - - 0 0 - 0.594 0.560 0.594 - - 0 - 0.00%
2003-10-07 0 1.400 1.300 1.400 1.290 1.400 40,000 54,500 1.3625 0.594 0.551 0.594 0.547 0.594 94,355 0.5776 2.94%
2003-10-06 0 1.360 1.320 1.360 1.360 1.360 20,249 27,426 1.3544 0.577 0.560 0.577 0.577 0.577 47,765 0.5742 -2.86%
2003-10-03 0 1.400 1.390 1.420 1.400 1.440 73,000 102,620 1.4058 0.594 0.589 0.602 0.594 0.610 172,198 0.5959 0.00%
2003-10-02 0 1.400 1.400 1.420 - - 0 0 - 0.594 0.594 0.602 - - 0 - 3.70%
2003-09-30 0 1.350 1.350 - - - 2,000 2,700 1.3500 0.572 0.572 - - - 4,718 0.5723 0.00%
2003-09-29 0 1.350 1.350 1.380 1.350 1.360 30,000 40,600 1.3533 0.572 0.572 0.585 0.572 0.577 70,766 0.5737 -3.57%
2003-09-26 0 1.400 1.400 1.440 1.390 1.410 26,000 36,540 1.4054 0.594 0.594 0.610 0.589 0.598 61,331 0.5958 -4.76%
2003-09-25 0 1.470 1.410 1.470 - - 3,475 4,726 1.3600 0.623 0.598 0.623 - - 8,197 0.5765 -0.68%
2003-09-24 0 1.480 1.400 1.500 - - 2,180 3,052 1.4000 0.627 0.594 0.636 - - 5,142 0.5935 0.00%
2003-09-23 0 1.480 1.480 - 1.440 1.480 155,000 224,300 1.4471 0.627 0.627 - 0.610 0.627 365,626 0.6135 0.00%
2003-09-22 0 1.480 1.480 1.500 1.470 1.590 305,940 470,879 1.5391 0.627 0.627 0.636 0.623 0.674 721,676 0.6525 -7.50%
2003-09-19 0 1.600 1.600 1.620 1.540 1.640 268,000 429,920 1.6042 0.678 0.678 0.687 0.653 0.695 632,180 0.6801 -1.23%
2003-09-18 0 1.620 1.610 1.620 1.520 1.660 935,575 1,472,023 1.5734 0.687 0.683 0.687 0.644 0.704 2,206,909 0.6670 3.85%
2003-09-17 0 1.560 1.520 1.560 1.280 1.560 1,569,500 2,230,870 1.4214 0.661 0.644 0.661 0.543 0.661 3,702,261 0.6026 27.87%
2003-09-16 0 1.220 1.050 1.220 - - 0 0 - 0.517 0.445 0.517 - - 0 - -0.81%
2003-09-15 0 1.230 1.100 - - - 0 0 - 0.521 0.466 - - - 0 - 0.00%
2003-09-11 0 1.230 1.150 - - - 0 0 - 0.521 0.488 - - - 0 - 0.00%
2003-09-10 0 1.230 1.160 1.260 1.130 1.230 45,000 54,050 1.2011 0.521 0.492 0.534 0.479 0.521 106,150 0.5092 0.00%
2003-09-09 0 1.230 - 1.230 1.230 1.270 49,300 60,790 1.2331 0.521 - 0.521 0.521 0.538 116,293 0.5227 0.00%
2003-09-08 0 1.230 1.200 - 1.170 1.280 155,000 188,200 1.2142 0.521 0.509 - 0.496 0.543 365,626 0.5147 2.50%
2003-09-05 0 1.200 1.150 1.200 1.150 1.200 14,500 16,650 1.1483 0.509 0.488 0.509 0.488 0.509 34,204 0.4868 7.14%
2003-09-04 0 1.120 1.080 - 1.050 1.120 7,510 8,080 1.0759 0.475 0.458 - 0.445 0.475 17,715 0.4561 0.00%
2003-09-03 0 1.120 1.050 - - - 0 0 - 0.475 0.445 - - - 0 - 0.00%
2003-09-02 0 1.120 1.120 1.160 1.120 1.120 9,000 10,030 1.1144 0.475 0.475 0.492 0.475 0.475 21,230 0.4724 0.00%
2003-09-01 0 1.120 1.050 1.120 1.100 1.120 20,000 22,360 1.1180 0.475 0.445 0.475 0.466 0.475 47,178 0.4740 4.67%
2003-08-29 0 1.070 1.000 1.100 - - 875 849 0.9703 0.454 0.424 0.466 - - 2,064 0.4113 0.00%
2003-08-28 0 1.070 1.000 - - - 2,630 2,630 1.0000 0.454 0.424 - - - 6,204 0.4239 0.00%
2003-08-27 0 1.070 1.030 1.150 - - 750 750 1.0000 0.454 0.437 0.488 - - 1,769 0.4239 0.00%
2003-08-26 0 1.070 1.060 1.180 1.060 1.100 69,250 75,475 1.0899 0.454 0.449 0.500 0.449 0.466 163,352 0.4620 -2.73%
2003-08-25 0 1.100 1.060 - 1.100 1.100 31,250 34,275 1.0968 0.466 0.449 - 0.466 0.466 73,715 0.4650 3.77%
2003-08-22 0 1.060 1.060 - 1.060 1.060 12,000 12,640 1.0533 0.449 0.449 - 0.449 0.449 28,307 0.4465 0.00%
2003-08-21 0 1.060 1.060 1.130 - - 0 0 - 0.449 0.449 0.479 - - 0 - 4.95%
2003-08-20 0 1.010 1.010 1.090 1.010 1.010 10,020 10,119 1.0099 0.428 0.428 0.462 0.428 0.428 23,636 0.4281 -3.81%
2003-08-19 0 1.050 1.050 1.170 1.050 1.090 47,350 51,280 1.0830 0.445 0.445 0.496 0.445 0.462 111,693 0.4591 -3.67%
2003-08-18 0 1.090 1.090 1.170 - - 200 208 1.0400 0.462 0.462 0.496 - - 472 0.4409 4.81%
2003-08-15 0 1.040 1.040 1.120 - - 1,250 1,225 0.9800 0.441 0.441 0.475 - - 2,949 0.4155 0.00%
2003-08-14 0 1.040 1.040 1.120 1.020 1.040 17,000 17,600 1.0353 0.441 0.441 0.475 0.432 0.441 40,101 0.4389 -5.45%
2003-08-13 0 1.100 1.040 1.100 1.080 1.100 40,000 43,700 1.0925 0.466 0.441 0.466 0.458 0.466 94,355 0.4631 0.92%
2003-08-12 0 1.090 1.050 1.090 0.950 1.100 66,125 68,634 1.0379 0.462 0.445 0.462 0.403 0.466 155,981 0.4400 9.00%
2003-08-11 0 1.000 1.000 - 1.000 1.000 31,000 30,900 0.9968 0.424 0.424 - 0.424 0.424 73,125 0.4226 0.00%
2003-08-08 0 1.000 0.950 - - - 0 0 - 0.424 0.403 - - - 0 - 0.00%
2003-08-07 0 1.000 1.000 - 1.000 1.000 6,000 6,000 1.0000 0.424 0.424 - 0.424 0.424 14,153 0.4239 -7.41%
2003-08-06 0 1.080 1.000 - - - 0 0 - 0.458 0.424 - - - 0 - 0.00%
2003-08-05 0 1.080 1.030 - 1.080 1.080 2,000 2,160 1.0800 0.458 0.437 - 0.458 0.458 4,718 0.4578 0.93%
2003-08-04 0 1.070 1.070 - 1.070 1.080 13,750 14,735 1.0716 0.454 0.454 - 0.454 0.458 32,435 0.4543 -6.96%
2003-08-01 0 1.150 - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2003-07-31 0 1.150 - - 1.150 1.150 100,177 115,196 1.1499 0.488 - - 0.488 0.488 236,305 0.4875 0.00%
2003-07-30 0 1.150 - 1.150 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
2003-07-29 0 1.150 - 1.180 - - 0 0 - 0.488 - 0.500 - - 0 - 0.00%
2003-07-28 0 1.150 - 1.150 1.150 1.150 10,600 12,100 1.1415 0.488 - 0.488 0.488 0.488 25,004 0.4839 4.55%
2003-07-25 0 1.100 - 1.100 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2003-07-24 0 1.100 1.030 - - - 0 0 - 0.466 0.437 - - - 0 - 0.00%
2003-07-23 0 1.100 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2003-07-22 0 1.100 1.030 - - - 0 0 - 0.466 0.437 - - - 0 - 0.00%
2003-07-21 0 1.100 1.100 1.160 1.060 1.160 21,600 24,256 1.1230 0.466 0.466 0.492 0.449 0.492 50,952 0.4761 -1.79%
2003-07-18 0 1.120 1.120 - 1.070 1.230 28,000 33,200 1.1857 0.475 0.475 - 0.454 0.521 66,049 0.5027 -2.61%
2003-07-17 0 1.150 1.070 1.200 1.150 1.150 104,000 119,600 1.1500 0.488 0.454 0.509 0.488 0.488 245,323 0.4875 -0.86%
2003-07-16 0 1.160 1.160 - 1.120 1.160 46,325 53,021 1.1445 0.492 0.492 - 0.475 0.492 109,275 0.4852 3.57%
2003-07-15 0 1.120 1.120 - 1.120 1.120 21,200 23,684 1.1172 0.475 0.475 - 0.475 0.475 50,008 0.4736 0.00%
2003-07-14 0 1.120 1.120 - 1.120 1.120 10,000 11,200 1.1200 0.475 0.475 - 0.475 0.475 23,589 0.4748 0.00%
2003-07-11 0 1.120 - 1.120 - - 1,000 1,000 1.0000 0.475 - 0.475 - - 2,359 0.4239 -0.88%
2003-07-10 0 1.130 - 1.130 - - 5,525 5,525 1.0000 0.479 - 0.479 - - 13,033 0.4239 -1.74%
2003-07-09 0 1.150 - 1.200 - - 0 0 - 0.488 - 0.509 - - 0 - 0.00%
2003-07-08 0 1.150 - 1.180 1.150 1.150 80,000 92,240 1.1530 0.488 - 0.500 0.488 0.488 188,710 0.4888 0.00%
2003-07-07 0 1.150 - 1.150 - - 400 420 1.0500 0.488 - 0.488 - - 944 0.4451 -3.36%
2003-07-04 0 1.190 1.130 1.190 1.180 1.190 10,000 11,880 1.1880 0.504 0.479 0.504 0.500 0.504 23,589 0.5036 -0.83%
2003-07-03 0 1.200 1.200 1.240 1.200 1.200 5,000 5,930 1.1860 0.509 0.509 0.526 0.509 0.509 11,794 0.5028 -4.00%
2003-07-02 0 1.250 - 1.250 1.200 1.250 21,300 26,095 1.2251 0.530 - 0.530 0.509 0.530 50,244 0.5194 4.17%
2003-06-30 0 1.200 1.200 1.230 1.200 1.200 2,000 2,400 1.2000 0.509 0.509 0.521 0.509 0.509 4,718 0.5087 -1.64%
2003-06-27 0 1.220 - 1.230 1.220 1.220 10,000 12,200 1.2200 0.517 - 0.521 0.517 0.517 23,589 0.5172 0.00%
2003-06-26 0 1.220 - 1.220 - - 0 0 - 0.517 - 0.517 - - 0 - 0.00%
2003-06-25 0 1.220 - 1.220 - - 300 348 1.1600 0.517 - 0.517 - - 708 0.4918 0.00%
2003-06-24 0 1.220 - 1.220 - - 0 0 - 0.517 - 0.517 - - 0 - 0.00%
2003-06-23 0 1.220 1.200 1.300 - - 0 0 - 0.517 0.509 0.551 - - 0 - 0.00%
2003-06-20 0 1.220 1.200 1.280 - - 357 414 1.1597 0.517 0.509 0.543 - - 842 0.4916 0.00%
2003-06-19 0 1.220 1.220 1.290 1.210 1.210 20,750 25,078 1.2086 0.517 0.517 0.547 0.513 0.513 48,947 0.5124 1.67%
2003-06-18 0 1.200 1.200 1.260 1.200 1.200 10,500 12,575 1.1976 0.509 0.509 0.534 0.509 0.509 24,768 0.5077 -6.98%
2003-06-17 0 1.290 1.290 1.320 1.270 1.270 13,000 16,480 1.2677 0.547 0.547 0.560 0.538 0.538 30,665 0.5374 -1.53%
2003-06-16 0 1.310 1.310 1.340 1.300 1.300 12,015 15,529 1.2925 0.555 0.555 0.568 0.551 0.551 28,342 0.5479 -1.50%
2003-06-13 0 1.330 1.330 1.340 1.300 1.300 10,000 13,000 1.3000 0.564 0.564 0.568 0.551 0.551 23,589 0.5511 -0.75%
2003-06-12 0 1.340 1.250 1.340 - - 0 0 - 0.568 0.530 0.568 - - 0 - 0.00%
2003-06-11 0 1.340 1.260 1.340 1.240 1.340 12,178 15,294 1.2559 0.568 0.534 0.568 0.526 0.568 28,726 0.5324 6.35%
2003-06-10 0 1.260 1.240 1.280 1.260 1.260 31,000 39,000 1.2581 0.534 0.526 0.543 0.534 0.534 73,125 0.5333 0.00%
2003-06-09 0 1.260 1.260 1.300 1.260 1.260 7,520 9,264 1.2319 0.534 0.534 0.551 0.534 0.534 17,739 0.5222 1.61%
2003-06-06 0 1.240 1.240 - 1.180 1.210 7,500 8,890 1.1853 0.526 0.526 - 0.500 0.513 17,692 0.5025 5.98%
2003-06-05 0 1.170 1.130 - 1.170 1.300 111,000 134,540 1.2121 0.496 0.479 - 0.496 0.551 261,836 0.5138 -10.00%
2003-06-03 0 1.300 1.300 - 1.280 1.280 12,500 15,900 1.2720 0.551 0.551 - 0.543 0.543 29,486 0.5392 2.36%
2003-06-02 0 1.270 1.240 - - - 1,000 1,200 1.2000 0.538 0.526 - - - 2,359 0.5087 0.00%
2003-05-30 0 1.270 1.270 1.360 1.250 1.260 16,975 21,150 1.2459 0.538 0.538 0.577 0.530 0.534 40,042 0.5282 -5.22%
2003-05-29 0 1.340 1.260 1.380 - - 1,825 2,281 1.2499 0.568 0.534 0.585 - - 4,305 0.5299 0.00%
2003-05-28 0 1.340 - - 1.300 1.340 24,185 31,507 1.3027 0.568 - - 0.551 0.568 57,049 0.5523 4.69%
2003-05-27 0 1.280 1.260 1.310 1.280 1.280 5,285 6,580 1.2450 0.543 0.534 0.555 0.543 0.543 12,467 0.5278 -3.03%
2003-05-26 0 1.320 1.270 1.320 1.140 1.400 98,200 123,012 1.2527 0.560 0.538 0.560 0.483 0.594 231,642 0.5310 15.79%
2003-05-23 0 1.140 1.140 - 1.080 1.140 36,000 39,740 1.1039 0.483 0.483 - 0.458 0.483 84,920 0.4680 4.59%
2003-05-22 0 1.090 1.090 1.140 1.060 1.060 11,175 11,719 1.0487 0.462 0.462 0.483 0.449 0.449 26,360 0.4446 -2.68%
2003-05-21 0 1.120 1.130 - 1.050 1.120 10,000 10,940 1.0940 0.475 0.479 - 0.445 0.475 23,589 0.4638 7.69%
2003-05-20 0 1.040 0.990 1.060 - - 380 361 0.9500 0.441 0.420 0.449 - - 896 0.4027 0.00%
2003-05-19 0 1.040 1.040 1.080 - - 1,250 1,200 0.9600 0.441 0.441 0.458 - - 2,949 0.4070 1.96%
2003-05-16 0 1.020 0.990 - 1.010 1.020 20,250 20,530 1.0138 0.432 0.420 - 0.428 0.432 47,767 0.4298 4.08%
2003-05-15 0 0.980 0.970 1.060 0.950 0.980 16,125 15,618 0.9686 0.415 0.411 0.449 0.403 0.415 38,037 0.4106 5.38%
2003-05-14 0 0.930 0.910 0.950 - - 2,000 1,780 0.8900 0.394 0.386 0.403 - - 4,718 0.3773 0.00%
2003-05-13 0 0.930 0.930 0.980 0.910 0.910 4,000 3,640 0.9100 0.394 0.394 0.415 0.386 0.386 9,436 0.3858 2.20%
2003-05-12 0 0.910 0.860 0.920 0.900 0.910 40,375 36,360 0.9006 0.386 0.365 0.390 0.382 0.386 95,240 0.3818 1.11%
2003-05-09 0 0.900 0.900 0.950 0.900 0.900 16,000 14,400 0.9000 0.382 0.382 0.403 0.382 0.382 37,742 0.3815 0.00%
2003-05-07 0 0.900 0.900 0.990 0.900 0.950 8,500 7,625 0.8971 0.382 0.382 0.420 0.382 0.403 20,050 0.3803 -10.00%
2003-05-06 0 1.000 - 1.000 - - 250 200 0.8000 0.424 - 0.424 - - 590 0.3391 0.00%
2003-05-05 0 1.000 - 1.000 - - 1,000 850 0.8500 0.424 - 0.424 - - 2,359 0.3603 -1.96%
2003-05-02 0 1.020 - 1.080 - - 1,600 1,536 0.9600 0.432 - 0.458 - - 3,774 0.4070 0.00%
2003-04-30 0 1.020 1.020 - 1.000 1.000 2,000 2,000 1.0000 0.432 0.432 - 0.424 0.424 4,718 0.4239 2.00%
2003-04-29 0 1.000 - 1.120 1.000 1.000 2,500 2,480 0.9920 0.424 - 0.475 0.424 0.424 5,897 0.4205 -3.85%
2003-04-28 0 1.040 1.020 1.050 1.040 1.040 10,000 10,400 1.0400 0.441 0.432 0.445 0.441 0.441 23,589 0.4409 0.00%
2003-04-25 0 1.040 1.040 1.050 1.000 1.000 26,500 26,490 0.9996 0.441 0.441 0.445 0.424 0.424 62,510 0.4238 -0.95%
2003-04-24 0 1.050 1.050 1.120 1.010 1.050 13,000 13,290 1.0223 0.445 0.445 0.475 0.428 0.445 30,665 0.4334 -6.25%
2003-04-23 0 1.120 1.050 - 1.000 1.120 56,500 58,740 1.0396 0.475 0.445 - 0.424 0.475 133,277 0.4407 0.00%
2003-04-22 0 1.120 - 1.150 1.120 1.120 10,000 11,200 1.1200 0.475 - 0.488 0.475 0.475 23,589 0.4748 -4.27%
2003-04-17 0 1.170 - 1.170 - - 3 3 1.0000 0.496 - 0.496 - - 7 0.4239 -1.68%
2003-04-16 0 1.190 - 1.250 1.190 1.190 4,200 4,970 1.1833 0.504 - 0.530 0.504 0.504 9,907 0.5017 -0.83%
2003-04-15 0 1.200 - 1.260 1.200 1.200 17,250 20,575 1.1928 0.509 - 0.534 0.509 0.509 40,691 0.5056 0.00%
2003-04-14 0 1.200 1.150 1.200 1.200 1.260 16,800 20,880 1.2429 0.509 0.488 0.509 0.509 0.534 39,629 0.5269 -11.76%
2003-04-11 0 1.360 1.360 1.400 - - 0 0 - 0.577 0.577 0.594 - - 0 - 0.74%
2003-04-10 0 1.350 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2003-04-09 0 1.350 - 1.350 - - 0 0 - 0.572 - 0.572 - - 0 - 0.00%
2003-04-08 0 1.350 1.350 - - - 750 938 1.2507 0.572 0.572 - - - 1,769 0.5302 0.75%
2003-04-07 0 1.340 1.380 - - - 0 0 - 0.568 0.585 - - - 0 - 3.08%
2003-04-04 0 1.300 - 1.360 - - 0 0 - 0.551 - 0.577 - - 0 - 0.00%
2003-04-03 0 1.300 - 1.380 - - 0 0 - 0.551 - 0.585 - - 0 - 0.00%
2003-04-02 0 1.300 - - 1.300 1.300 2,250 2,905 1.2911 0.551 - - 0.551 0.551 5,307 0.5473 0.00%
2003-04-01 0 1.300 - 1.320 - - 0 0 - 0.551 - 0.560 - - 0 - 0.00%
2003-03-31 0 1.300 1.300 1.360 1.300 1.300 94,000 122,200 1.3000 0.551 0.551 0.577 0.551 0.551 221,735 0.5511 -5.80%
2003-03-28 0 1.380 1.310 1.400 - - 1,000 1,270 1.2700 0.585 0.555 0.594 - - 2,359 0.5384 0.00%
2003-03-27 0 1.380 1.310 1.390 - - 100 128 1.2800 0.585 0.555 0.589 - - 236 0.5426 0.00%
2003-03-26 0 1.380 1.310 1.410 - - 0 0 - 0.585 0.555 0.598 - - 0 - 0.00%
2003-03-25 0 1.380 1.310 1.380 - - 600 768 1.2800 0.585 0.555 0.585 - - 1,415 0.5426 0.00%
2003-03-24 0 1.380 1.350 1.440 - - 0 0 - 0.585 0.572 0.610 - - 0 - 0.00%
2003-03-21 0 1.380 1.330 1.450 - - 0 0 - 0.585 0.564 0.615 - - 0 - 0.00%
2003-03-20 0 1.380 1.330 1.460 - - 0 0 - 0.585 0.564 0.619 - - 0 - 0.00%
2003-03-19 0 1.380 1.380 1.470 1.300 1.350 21,850 29,142 1.3337 0.585 0.585 0.623 0.551 0.572 51,542 0.5654 6.15%
2003-03-18 0 1.300 1.300 1.400 1.300 1.300 7,000 9,060 1.2943 0.551 0.551 0.594 0.551 0.551 16,512 0.5487 -4.41%
2003-03-17 0 1.360 1.310 1.360 - - 1,000 1,300 1.3000 0.577 0.555 0.577 - - 2,359 0.5511 -1.45%
2003-03-14 0 1.380 1.350 1.420 1.380 1.400 22,200 30,380 1.3685 0.585 0.572 0.602 0.585 0.594 52,367 0.5801 0.00%
2003-03-13 0 1.380 1.310 1.380 - - 500 635 1.2700 0.585 0.555 0.585 - - 1,179 0.5384 -1.43%
2003-03-12 0 1.400 1.400 1.480 1.400 1.400 82,300 115,208 1.3999 0.594 0.594 0.627 0.594 0.594 194,136 0.5934 0.00%
2003-03-11 0 1.400 1.400 - 1.400 1.410 133,600 187,256 1.4016 0.594 0.594 - 0.594 0.598 315,146 0.5942 0.00%
2003-03-10 0 1.400 1.400 - 1.400 1.400 133,540 186,906 1.3996 0.594 0.594 - 0.594 0.594 315,005 0.5933 0.00%
2003-03-07 0 1.400 1.400 1.470 1.400 1.400 96,000 134,400 1.4000 0.594 0.594 0.623 0.594 0.594 226,452 0.5935 0.00%
2003-03-06 0 1.400 1.400 1.420 1.400 1.400 76,000 106,320 1.3989 0.594 0.594 0.602 0.594 0.594 179,275 0.5931 -0.71%
2003-03-05 0 1.410 1.400 1.410 1.400 1.410 30,900 43,184 1.3975 0.598 0.594 0.598 0.594 0.598 72,889 0.5925 0.00%
2003-03-04 0 1.410 1.410 1.450 1.410 1.410 6,500 9,145 1.4069 0.598 0.598 0.615 0.598 0.598 15,333 0.5964 0.00%
2003-03-03 0 1.410 1.410 1.440 1.410 1.410 24,000 33,840 1.4100 0.598 0.598 0.610 0.598 0.598 56,613 0.5977 0.00%
2003-02-28 0 1.410 1.410 1.490 1.400 1.400 6,650 9,204 1.3841 0.598 0.598 0.632 0.594 0.594 15,687 0.5867 0.00%
2003-02-27 0 1.410 1.410 1.450 1.400 1.470 21,000 29,800 1.4190 0.598 0.598 0.615 0.594 0.623 49,536 0.6016 -1.40%
2003-02-26 0 1.430 1.400 1.430 - - 9,750 13,820 1.4174 0.606 0.594 0.606 - - 22,999 0.6009 -1.38%
2003-02-25 0 1.450 1.400 1.480 1.400 1.450 28,575 40,076 1.4025 0.615 0.594 0.627 0.594 0.615 67,405 0.5946 3.57%
2003-02-24 0 1.400 1.400 1.480 1.400 1.400 2,000 2,800 1.4000 0.594 0.594 0.627 0.594 0.594 4,718 0.5935 0.00%
2003-02-21 0 1.400 1.400 1.430 1.400 1.400 6,000 8,400 1.4000 0.594 0.594 0.606 0.594 0.594 14,153 0.5935 0.00%
2003-02-20 0 1.400 1.400 1.430 1.400 1.430 33,400 47,078 1.4095 0.594 0.594 0.606 0.594 0.606 78,787 0.5975 0.00%
2003-02-19 0 1.400 1.400 1.430 1.400 1.400 27,950 38,974 1.3944 0.594 0.594 0.606 0.594 0.594 65,931 0.5911 0.00%
2003-02-18 0 1.400 1.400 1.410 1.400 1.400 33,500 46,840 1.3982 0.594 0.594 0.598 0.594 0.594 79,022 0.5927 0.00%
2003-02-17 0 1.400 1.400 1.430 1.400 1.400 7,400 10,304 1.3924 0.594 0.594 0.606 0.594 0.594 17,456 0.5903 0.00%
2003-02-14 0 1.400 1.400 1.430 1.400 1.400 80,000 111,880 1.3985 0.594 0.594 0.606 0.594 0.594 188,710 0.5929 0.00%
2003-02-13 0 1.400 1.400 1.480 - - 0 0 - 0.594 0.594 0.627 - - 0 - 0.00%
2003-02-12 0 1.400 1.400 - 1.400 1.400 30,857 43,057 1.3954 0.594 0.594 - 0.594 0.594 72,788 0.5915 0.00%
2003-02-11 0 1.400 1.400 - 1.400 1.400 22,950 31,932 1.3914 0.594 0.594 - 0.594 0.594 54,136 0.5898 0.00%
2003-02-10 0 1.400 1.400 - 1.400 1.400 3,500 4,750 1.3571 0.594 0.594 - 0.594 0.594 8,256 0.5753 0.00%
2003-02-07 0 1.400 1.400 1.430 1.400 1.400 15,000 20,920 1.3947 0.594 0.594 0.606 0.594 0.594 35,383 0.5912 -0.71%
2003-02-06 0 1.410 1.410 1.420 - - 250 340 1.3600 0.598 0.598 0.602 - - 590 0.5765 0.71%
2003-02-05 0 1.400 1.400 - - - 0 0 - 0.594 0.594 - - - 0 - 0.00%
2003-02-04 0 1.400 1.400 1.470 - - 175 238 1.3600 0.594 0.594 0.623 - - 413 0.5765 0.00%
2003-01-30 0 1.400 1.400 1.480 1.400 1.400 4,000 5,600 1.4000 0.594 0.594 0.627 0.594 0.594 9,436 0.5935 0.00%
2003-01-29 0 1.400 1.400 1.490 1.400 1.400 50,000 70,000 1.4000 0.594 0.594 0.632 0.594 0.594 117,944 0.5935 0.00%
2003-01-28 0 1.400 1.400 1.410 1.400 1.400 60,000 84,000 1.4000 0.594 0.594 0.598 0.594 0.594 141,533 0.5935 0.00%
2003-01-27 0 1.400 1.400 1.410 1.400 1.400 147,000 205,750 1.3997 0.594 0.594 0.598 0.594 0.594 346,755 0.5934 0.00%
2003-01-24 0 1.400 1.400 1.410 1.400 1.400 414,014 579,379 1.3994 0.594 0.594 0.598 0.594 0.594 976,609 0.5933 0.00%
2003-01-23 0 1.400 1.400 1.410 1.400 1.400 26,000 36,400 1.4000 0.594 0.594 0.598 0.594 0.594 61,331 0.5935 -0.71%
2003-01-22 0 1.410 1.400 1.410 1.410 1.410 122,000 172,020 1.4100 0.598 0.594 0.598 0.598 0.598 287,783 0.5977 0.00%
2003-01-21 0 1.410 1.410 1.450 1.410 1.410 6,000 8,460 1.4100 0.598 0.598 0.615 0.598 0.598 14,153 0.5977 -1.40%
2003-01-20 0 1.430 1.410 1.430 1.430 1.430 2,000 2,860 1.4300 0.606 0.598 0.606 0.606 0.606 4,718 0.6062 0.00%
2003-01-17 0 1.430 1.410 1.430 1.410 1.430 29,775 42,112 1.4143 0.606 0.598 0.606 0.598 0.606 70,236 0.5996 0.00%
2003-01-16 0 1.430 1.410 1.480 1.410 1.430 39,335 55,442 1.4095 0.606 0.598 0.627 0.598 0.606 92,787 0.5975 1.42%
2003-01-15 0 1.410 1.410 1.440 1.410 1.410 49,060 69,132 1.4091 0.598 0.598 0.610 0.598 0.598 115,727 0.5974 -1.40%
2003-01-14 0 1.430 1.430 1.490 1.410 1.410 18,500 25,985 1.4046 0.606 0.606 0.632 0.598 0.598 43,639 0.5954 -1.38%
2003-01-13 0 1.450 1.410 1.490 1.450 1.500 46,000 68,500 1.4891 0.615 0.598 0.632 0.615 0.636 108,508 0.6313 0.69%
2003-01-10 0 1.440 1.440 1.480 1.410 1.430 21,200 30,112 1.4204 0.610 0.610 0.627 0.598 0.606 50,008 0.6021 2.13%
2003-01-09 0 1.410 1.400 1.440 1.400 1.410 35,500 49,840 1.4039 0.598 0.594 0.610 0.594 0.598 83,740 0.5952 -2.76%
2003-01-08 0 1.450 1.400 1.450 1.450 1.450 40,550 58,525 1.4433 0.615 0.594 0.615 0.615 0.615 95,653 0.6118 2.84%
2003-01-07 0 1.410 1.420 1.430 1.400 1.410 59,715 83,532 1.3988 0.598 0.602 0.606 0.594 0.598 140,860 0.5930 0.71%
2003-01-06 0 1.400 1.400 1.420 1.390 1.400 7,000 9,710 1.3871 0.594 0.594 0.602 0.589 0.594 16,512 0.5881 0.72%
2003-01-03 0 1.390 1.390 1.430 1.390 1.400 158,150 221,144 1.3983 0.589 0.589 0.606 0.589 0.594 373,057 0.5928 -0.71%
2003-01-02 0 1.400 1.400 1.420 1.400 1.400 11,000 15,360 1.3964 0.594 0.594 0.602 0.594 0.594 25,948 0.5920 0.00%
2002-12-31 0 1.400 1.400 1.420 - - 450 612 1.3600 0.594 0.594 0.602 - - 1,061 0.5765 0.00%
2002-12-30 0 1.400 1.400 1.420 1.400 1.410 37,400 52,458 1.4026 0.594 0.594 0.602 0.594 0.598 88,222 0.5946 -1.41%
2002-12-27 0 1.420 1.400 1.420 1.500 1.500 36,500 54,680 1.4981 0.602 0.594 0.602 0.636 0.636 86,099 0.6351 0.00%
2002-12-24 0 1.420 1.400 1.480 1.420 1.420 12,000 17,040 1.4200 0.602 0.594 0.627 0.602 0.602 28,307 0.6020 1.43%
2002-12-23 0 1.400 1.400 1.430 - - 2,125 2,869 1.3501 0.594 0.594 0.606 - - 5,013 0.5724 0.00%
2002-12-20 0 1.400 1.400 1.440 - - 1,200 1,644 1.3700 0.594 0.594 0.610 - - 2,831 0.5808 0.00%
2002-12-19 0 1.400 1.400 1.430 1.400 1.400 12,070 16,745 1.3873 0.594 0.594 0.606 0.594 0.594 28,472 0.5881 0.00%
2002-12-18 0 1.400 1.400 1.430 1.400 1.490 204,178 290,653 1.4235 0.594 0.594 0.606 0.594 0.632 481,631 0.6035 -0.71%
2002-12-17 0 1.410 1.410 1.460 1.410 1.430 76,575 108,897 1.4221 0.598 0.598 0.619 0.598 0.606 180,631 0.6029 -0.70%
2002-12-16 0 1.420 1.420 1.460 - - 1,250 1,725 1.3800 0.602 0.602 0.619 - - 2,949 0.5850 0.00%
2002-12-13 0 1.420 1.420 1.490 1.410 1.420 21,830 30,937 1.4172 0.602 0.602 0.632 0.598 0.602 51,494 0.6008 -0.70%
2002-12-12 0 1.430 1.420 1.430 1.400 1.430 12,400 17,488 1.4103 0.606 0.602 0.606 0.594 0.606 29,250 0.5979 1.42%
2002-12-11 0 1.410 1.410 1.440 1.400 1.410 20,800 29,235 1.4055 0.598 0.598 0.610 0.594 0.598 49,065 0.5958 0.00%
2002-12-10 0 1.410 1.410 1.440 1.400 1.440 132,525 188,365 1.4214 0.598 0.598 0.610 0.594 0.610 312,610 0.6026 -4.08%
2002-12-09 0 1.470 1.460 1.480 1.460 1.480 47,560 69,996 1.4717 0.623 0.619 0.627 0.619 0.627 112,188 0.6239 -2.65%
2002-12-06 0 1.510 1.510 1.550 1.510 1.560 37,800 58,374 1.5443 0.640 0.640 0.657 0.640 0.661 89,166 0.6547 -3.21%
2002-12-05 0 1.560 1.560 1.610 1.560 1.560 8,400 13,104 1.5600 0.661 0.661 0.683 0.661 0.661 19,815 0.6613 -1.89%
2002-12-04 0 1.590 1.590 1.630 1.550 1.590 43,635 68,880 1.5785 0.674 0.674 0.691 0.657 0.674 102,930 0.6692 -2.45%
2002-12-03 0 1.630 1.550 1.630 1.550 1.680 115,500 191,254 1.6559 0.691 0.657 0.691 0.657 0.712 272,451 0.7020 -2.40%
2002-12-02 0 1.670 1.670 1.680 1.500 1.700 577,822 964,894 1.6699 0.708 0.708 0.712 0.636 0.721 1,363,012 0.7079 -1.76%
2002-11-29 0 0.017 0.017 0.018 0.015 0.018 23,638,522 368,091 0.0156 0.721 0.721 0.763 0.636 0.763 557,604 0.6601 6.25%
2002-11-28 0 0.016 0.015 0.016 0.014 0.016 5,400,000 81,260 0.0150 0.678 0.636 0.678 0.594 0.678 127,379 0.6379 0.00%
2002-11-27 0 0.016 0.015 0.016 0.015 0.016 25,665,000 385,160 0.0150 0.678 0.636 0.678 0.636 0.678 605,406 0.6362 -5.88%
2002-11-26 0 0.017 0.016 0.017 0.016 0.017 12,720,142 206,531 0.0162 0.721 0.678 0.721 0.678 0.721 300,053 0.6883 -5.56%
2002-11-25 0 0.018 0.017 0.018 0.016 0.018 2,310,000 39,270 0.0170 0.763 0.721 0.763 0.678 0.763 54,490 0.7207 0.00%
2002-11-22 0 0.018 0.016 0.018 0.016 0.018 10,610,000 182,010 0.0172 0.763 0.678 0.763 0.678 0.763 250,277 0.7272 5.88%
2002-11-21 0 0.017 0.017 0.018 0.017 0.018 6,437,142 113,231 0.0176 0.721 0.721 0.763 0.721 0.763 151,844 0.7457 -5.56%
2002-11-20 0 0.018 0.017 0.018 0.017 0.019 11,058,571 193,521 0.0175 0.763 0.721 0.763 0.721 0.805 260,858 0.7419 -5.26%
2002-11-19 0 0.019 0.018 0.019 0.015 0.019 14,463,213 263,839 0.0182 0.805 0.763 0.805 0.636 0.805 341,170 0.7733 18.75%
2002-11-18 0 0.016 0.016 0.017 0.016 0.016 1,270,000 20,320 0.0160 0.678 0.678 0.721 0.678 0.678 29,958 0.6783 -5.88%
2002-11-15 0 0.017 0.016 0.018 0.016 0.017 5,208,927 86,189 0.0165 0.721 0.678 0.763 0.678 0.721 122,872 0.7015 0.00%
2002-11-14 0 0.017 0.016 0.017 0.015 0.017 3,225,000 53,780 0.0167 0.721 0.678 0.721 0.636 0.721 76,074 0.7069 0.00%
2002-11-13 0 0.017 0.016 0.017 0.016 0.017 1,668,571 27,686 0.0166 0.721 0.678 0.721 0.678 0.721 39,360 0.7034 -5.56%
2002-11-12 0 0.018 0.016 0.018 0.016 0.018 6,418,000 109,056 0.0170 0.763 0.678 0.763 0.678 0.763 151,393 0.7204 0.00%
2002-11-11 0 0.018 0.017 0.018 0.017 0.018 3,670,000 62,400 0.0170 0.763 0.721 0.763 0.721 0.763 86,571 0.7208 0.00%
2002-11-08 0 0.018 0.018 0.019 0.018 0.019 6,722,000 121,626 0.0181 0.763 0.763 0.805 0.763 0.805 158,564 0.7670 -5.26%
2002-11-07 0 0.019 0.019 0.020 0.018 0.019 6,360,000 119,090 0.0187 0.805 0.805 0.848 0.763 0.805 150,025 0.7938 0.00%
2002-11-06 0 0.019 0.018 0.019 0.018 0.020 6,650,000 126,370 0.0190 0.805 0.763 0.805 0.763 0.848 156,865 0.8056 0.00%
2002-11-05 0 0.019 0.018 0.019 0.017 0.019 12,549,778 224,968 0.0179 0.805 0.763 0.805 0.721 0.805 296,034 0.7599 11.76%
2002-11-04 0 0.017 0.017 0.018 0.017 0.017 5,960,000 101,320 0.0170 0.721 0.721 0.763 0.721 0.721 140,589 0.7207 6.25%
2002-11-01 0 0.016 0.016 0.017 0.016 0.017 6,950,000 117,100 0.0168 0.678 0.678 0.721 0.678 0.721 163,942 0.7143 -5.88%
2002-10-31 0 0.017 0.017 0.018 0.017 0.018 6,020,000 102,360 0.0170 0.721 0.721 0.763 0.721 0.763 142,005 0.7208 0.00%
2002-10-30 0 0.017 0.016 0.017 0.015 0.018 6,350,000 102,180 0.0161 0.721 0.678 0.721 0.636 0.763 149,789 0.6822 6.25%
2002-10-29 0 0.016 0.016 0.017 0.016 0.017 14,045,000 228,090 0.0162 0.678 0.678 0.721 0.678 0.721 331,305 0.6885 -11.11%
2002-10-28 0 0.018 0.016 0.018 0.017 0.018 8,055,000 137,000 0.0170 0.763 0.678 0.763 0.721 0.763 190,008 0.7210 0.00%
2002-10-25 0 0.018 0.017 0.018 0.016 0.018 11,240,000 193,660 0.0172 0.763 0.721 0.763 0.678 0.763 265,138 0.7304 12.50%
2002-10-24 0 0.016 0.016 0.017 0.016 0.017 10,132,500 173,155 0.0171 0.678 0.678 0.721 0.678 0.721 239,013 0.7245 -5.88%
2002-10-23 0 0.017 0.016 0.017 0.015 0.017 7,800,000 122,180 0.0157 0.721 0.678 0.721 0.636 0.721 183,993 0.6640 13.33%
2002-10-22 0 0.015 0.015 0.016 0.015 0.016 16,870,000 253,160 0.0150 0.636 0.636 0.678 0.636 0.678 397,943 0.6362 0.00%
2002-10-21 0 0.015 0.014 0.015 0.014 0.015 17,140,000 248,770 0.0145 0.636 0.594 0.636 0.594 0.636 404,312 0.6153 7.14%
2002-10-18 0 0.014 0.014 0.015 0.014 0.015 20,680,000 293,020 0.0142 0.594 0.594 0.636 0.594 0.636 487,816 0.6007 0.00%
2002-10-17 0 0.014 0.014 0.015 0.013 0.018 74,283,213 1,095,462 0.0147 0.594 0.594 0.636 0.551 0.763 1,752,251 0.6252 -26.32%
2002-10-16 0 0.019 0.017 0.019 0.018 0.019 11,800,000 216,970 0.0184 0.805 0.721 0.805 0.763 0.805 278,348 0.7795 0.00%
2002-10-15 0 0.019 0.018 0.019 0.015 0.019 9,090,000 156,220 0.0172 0.805 0.763 0.805 0.636 0.805 214,422 0.7286 11.76%
2002-10-11 0 0.017 0.016 0.017 0.015 0.017 5,510,000 88,070 0.0160 0.721 0.678 0.721 0.636 0.721 129,974 0.6776 6.25%
2002-10-10 0 0.016 0.015 0.016 0.015 0.016 3,990,000 53,860 0.0135 0.678 0.636 0.678 0.636 0.678 94,119 0.5723 -5.88%
2002-10-09 0 0.017 0.016 0.017 0.015 0.017 4,410,000 72,950 0.0165 0.721 0.678 0.721 0.636 0.721 104,027 0.7013 13.33%
2002-10-08 0 0.015 0.015 0.017 0.015 0.018 15,312,500 251,315 0.0164 0.636 0.636 0.721 0.636 0.763 361,203 0.6958 -16.67%
2002-10-07 0 0.018 0.018 0.019 0.018 0.019 8,830,000 164,940 0.0187 0.763 0.763 0.805 0.763 0.805 208,289 0.7919 -10.00%
2002-10-04 0 0.020 0.020 0.022 0.020 0.021 3,300,000 68,000 0.0206 0.848 0.848 0.933 0.848 0.890 77,843 0.8736 -4.76%
2002-10-03 0 0.021 0.021 0.022 0.019 0.021 9,050,000 179,230 0.0198 0.890 0.890 0.933 0.805 0.890 213,479 0.8396 5.00%
2002-10-02 0 0.020 0.020 0.022 0.020 0.021 2,840,000 59,400 0.0209 0.848 0.848 0.933 0.848 0.890 66,992 0.8867 -9.09%
2002-09-30 0 0.022 0.021 0.022 0.021 0.022 3,020,000 64,590 0.0214 0.933 0.890 0.933 0.890 0.933 71,238 0.9067 4.76%
2002-09-27 0 0.021 0.020 0.022 0.021 0.022 4,470,000 95,260 0.0213 0.890 0.848 0.933 0.890 0.933 105,442 0.9034 -4.55%
2002-09-26 0 0.022 0.021 0.023 0.022 0.022 2,280,000 50,160 0.0220 0.933 0.890 0.975 0.933 0.933 53,782 0.9326 0.00%
2002-09-25 0 0.022 0.021 0.022 0.020 0.022 22,070,000 456,000 0.0207 0.933 0.890 0.933 0.848 0.933 520,605 0.8759 -4.35%
2002-09-24 0 0.023 0.022 0.023 0.022 0.023 6,950,000 154,220 0.0222 0.975 0.933 0.975 0.933 0.975 163,942 0.9407 0.00%
2002-09-23 0 0.023 0.023 0.024 0.023 0.024 7,275,000 171,500 0.0236 0.975 0.975 1.017 0.975 1.017 171,608 0.9994 -11.54%
2002-09-20 0 0.026 0.025 0.026 0.023 0.026 5,220,000 124,450 0.0238 1.102 1.060 1.102 0.975 1.102 123,134 1.0107 0.00%
2002-09-19 0 0.026 0.023 0.026 0.023 0.026 10,470,000 252,460 0.0241 1.102 0.975 1.102 0.975 1.102 246,975 1.0222 -3.70%
2002-09-18 0 0.027 0.025 0.027 0.026 0.027 1,380,000 37,170 0.0269 1.145 1.060 1.145 1.102 1.145 32,553 1.1418 0.00%
2002-09-17 0 0.027 0.026 0.027 0.026 0.027 2,690,000 72,130 0.0268 1.145 1.102 1.145 1.102 1.145 63,454 1.1367 -3.57%
2002-09-16 0 0.028 0.026 0.028 0.026 0.029 4,250,000 118,350 0.0278 1.187 1.102 1.187 1.102 1.229 100,252 1.1805 -3.45%
2002-09-13 0 0.029 0.027 0.029 0.028 0.031 8,800,000 256,410 0.0291 1.229 1.145 1.229 1.187 1.314 207,581 1.2352 -6.45%
2002-09-12 0 0.031 0.029 0.032 0.030 0.032 3,730,000 115,060 0.0308 1.314 1.229 1.357 1.272 1.357 87,986 1.3077 -3.13%
2002-09-11 0 0.032 0.030 0.033 - - 0 0 - 1.357 1.272 1.399 - - 0 - 0.00%
2002-09-10 0 0.032 0.028 0.032 0.029 0.032 357,856 11,343 0.0317 1.357 1.187 1.357 1.229 1.357 8,441 1.3437 6.67%
2002-09-09 0 0.030 0.028 0.031 0.030 0.031 1,400,000 42,100 0.0301 1.272 1.187 1.314 1.272 1.314 33,024 1.2748 0.00%
2002-09-06 0 0.030 0.028 0.032 0.030 0.030 100,000 3,000 0.0300 1.272 1.187 1.357 1.272 1.272 2,359 1.2718 -3.23%
2002-09-05 0 0.031 0.029 0.031 0.031 0.031 550,000 17,050 0.0310 1.314 1.229 1.314 1.314 1.314 12,974 1.3142 0.00%
2002-09-04 0 0.031 0.031 0.032 0.030 0.032 2,610,000 80,590 0.0309 1.314 1.314 1.357 1.272 1.357 61,567 1.3090 0.00%
2002-09-03 0 0.031 0.030 0.031 0.030 0.031 1,100,000 33,400 0.0304 1.314 1.272 1.314 1.272 1.314 25,948 1.2872 3.33%
2002-09-02 0 0.030 0.028 0.030 - - 0 0 - 1.272 1.187 1.272 - - 0 - -3.23%
2002-08-30 0 0.031 0.031 0.033 0.031 0.032 4,340,000 136,680 0.0315 1.314 1.314 1.399 1.314 1.357 102,375 1.3351 -3.13%
2002-08-29 0 0.032 0.031 0.032 0.030 0.032 3,630,000 111,450 0.0307 1.357 1.314 1.357 1.272 1.357 85,627 1.3016 3.23%
2002-08-28 0 0.031 0.031 0.032 0.030 0.032 6,322,857 196,839 0.0311 1.314 1.314 1.357 1.272 1.357 149,149 1.3198 -3.13%
2002-08-27 0 0.032 0.031 0.032 0.032 0.035 13,340,000 443,770 0.0333 1.357 1.314 1.357 1.357 1.484 314,675 1.4103 -11.11%
2002-08-26 0 0.036 0.036 0.037 0.035 0.036 4,800,000 172,760 0.0360 1.526 1.526 1.569 1.484 1.526 113,226 1.5258 0.00%
2002-08-23 0 0.036 0.035 0.036 0.035 0.039 32,630,000 1,218,810 0.0374 1.526 1.484 1.526 1.484 1.653 769,702 1.5835 0.00%
2002-08-22 0 0.036 0.035 0.036 0.033 0.037 29,500,000 1,064,680 0.0361 1.526 1.484 1.526 1.399 1.569 695,869 1.5300 9.09%
2002-08-21 0 0.033 0.032 0.033 0.032 0.034 4,500,000 148,200 0.0329 1.399 1.357 1.399 1.357 1.441 106,150 1.3961 0.00%
2002-08-20 0 0.033 0.033 0.035 0.033 0.038 28,440,000 1,000,090 0.0352 1.399 1.399 1.484 1.399 1.611 670,865 1.4907 -2.94%
2002-08-19 0 0.034 0.034 0.035 0.026 0.034 23,105,757 739,045 0.0320 1.441 1.441 1.484 1.102 1.441 545,037 1.3560 21.43%
2002-08-16 0 0.028 0.027 0.029 0.027 0.029 5,232,500 145,800 0.0279 1.187 1.145 1.229 1.145 1.229 123,428 1.1813 -3.45%
2002-08-15 0 0.029 0.028 0.029 0.028 0.029 7,610,000 217,790 0.0286 1.229 1.187 1.229 1.187 1.229 179,511 1.2132 7.41%
2002-08-14 0 0.027 0.026 0.029 0.026 0.028 4,200,000 112,760 0.0268 1.145 1.102 1.229 1.102 1.187 99,073 1.1382 -3.57%
2002-08-13 0 0.028 0.028 0.029 0.024 0.028 5,880,000 159,320 0.0271 1.187 1.187 1.229 1.017 1.187 138,702 1.1486 16.67%
2002-08-12 0 0.024 0.024 0.026 0.020 0.029 19,570,000 496,180 0.0254 1.017 1.017 1.102 0.848 1.229 461,633 1.0748 -17.24%
2002-08-09 0 0.029 0.029 0.030 0.029 0.033 8,250,000 253,670 0.0307 1.229 1.229 1.272 1.229 1.399 194,608 1.3035 -6.45%
2002-08-08 0 0.031 0.030 0.031 0.030 0.032 7,130,000 216,670 0.0304 1.314 1.272 1.314 1.272 1.357 168,188 1.2883 3.33%
2002-08-07 0 0.030 0.030 0.031 0.027 0.031 34,895,000 980,890 0.0281 1.272 1.272 1.314 1.145 1.314 823,131 1.1917 20.00%
2002-08-06 0 0.025 0.025 0.026 0.022 0.025 24,360,000 568,090 0.0233 1.060 1.060 1.102 0.933 1.060 574,623 0.9886 -3.85%
2002-08-05 0 0.026 0.025 0.026 0.026 0.029 16,676,782 452,796 0.0272 1.102 1.060 1.102 1.102 1.229 393,385 1.1510 -13.33%
2002-08-02 0 0.030 0.030 0.031 0.029 0.031 11,102,500 333,200 0.0300 1.272 1.272 1.314 1.229 1.314 261,895 1.2723 -6.25%
2002-08-01 0 0.032 0.031 0.032 0.031 0.034 12,007,500 387,598 0.0323 1.357 1.314 1.357 1.314 1.441 283,242 1.3684 -5.88%
2002-07-31 0 0.034 0.034 0.036 0.034 0.036 4,350,000 152,200 0.0350 1.441 1.441 1.526 1.441 1.526 102,611 1.4833 -8.11%
2002-07-30 0 0.037 0.037 0.038 0.037 0.040 28,572,500 1,110,635 0.0389 1.569 1.569 1.611 1.569 1.696 673,991 1.6478 0.00%
2002-07-29 0 0.037 0.034 0.037 0.032 0.040 25,546,500 913,843 0.0358 1.569 1.441 1.569 1.357 1.696 602,611 1.5165 5.71%
2002-07-26 0 0.035 0.032 0.035 0.024 0.040 50,178,000 1,668,900 0.0333 1.484 1.357 1.484 1.017 1.696 1,183,638 1.4100 -18.60%
2002-07-25 0 0.043 0.042 0.043 0.042 0.048 23,000,000 1,033,650 0.0449 1.823 1.781 1.823 1.781 2.035 542,542 1.9052 -2.27%
2002-07-24 0 0.044 0.044 0.045 0.042 0.046 7,010,000 302,640 0.0432 1.865 1.865 1.908 1.781 1.950 165,357 1.8302 -4.35%
2002-07-23 0 0.046 0.046 0.047 0.042 0.047 9,941,000 447,758 0.0450 1.950 1.950 1.992 1.781 1.992 234,496 1.9094 9.52%
2002-07-22 0 0.042 0.041 0.042 0.040 0.045 54,180,000 2,244,510 0.0414 1.781 1.738 1.781 1.696 1.908 1,278,041 1.7562 -6.67%
2002-07-19 0 0.045 0.045 0.046 0.045 0.049 18,930,000 880,800 0.0465 1.908 1.908 1.950 1.908 2.077 446,536 1.9725 -10.00%
2002-07-18 0 0.050 0.050 0.052 0.050 0.051 7,200,000 363,400 0.0505 2.120 2.120 2.204 2.120 2.162 169,839 2.1397 -1.96%
2002-07-17 0 0.051 0.050 0.052 0.048 0.055 39,920,000 1,968,240 0.0493 2.162 2.120 2.204 2.035 2.332 941,665 2.0902 -10.53%
2002-07-16 0 0.057 0.057 0.059 0.056 0.063 15,100,000 891,550 0.0590 2.416 2.416 2.501 2.374 2.671 356,191 2.5030 -10.94%
2002-07-15 0 0.064 0.064 0.065 0.064 0.065 3,457,500 222,390 0.0643 2.713 2.713 2.756 2.713 2.756 81,558 2.7268 -3.03%
2002-07-12 0 0.066 0.065 0.066 0.065 0.066 2,570,000 168,650 0.0656 2.798 2.756 2.798 2.756 2.798 60,623 2.7819 0.00%
2002-07-11 0 0.066 0.064 0.066 0.064 0.066 3,941,000 257,755 0.0654 2.798 2.713 2.798 2.713 2.798 92,963 2.7726 -1.49%
2002-07-10 0 0.067 0.067 0.068 0.066 0.068 3,477,500 230,950 0.0664 2.840 2.840 2.883 2.798 2.883 82,030 2.8154 -1.47%
2002-07-09 0 0.068 0.068 0.069 0.068 0.069 2,260,000 153,760 0.0680 2.883 2.883 2.925 2.883 2.925 53,311 2.8842 -1.45%
2002-07-08 0 0.069 0.068 0.069 0.068 0.070 4,170,000 287,750 0.0690 2.925 2.883 2.925 2.883 2.968 98,365 2.9253 0.00%
2002-07-05 0 0.069 0.067 0.070 0.067 0.069 6,880,000 467,870 0.0680 2.925 2.840 2.968 2.840 2.925 162,291 2.8829 1.47%
2002-07-04 0 0.068 0.068 0.069 0.068 0.068 5,500,000 374,000 0.0680 2.883 2.883 2.925 2.883 2.883 129,738 2.8827 0.00%
2002-07-03 0 0.068 0.067 0.069 0.067 0.068 5,210,000 351,970 0.0676 2.883 2.840 2.925 2.840 2.883 122,898 2.8639 1.49%
2002-07-02 0 0.067 0.067 0.068 0.066 0.067 2,200,000 146,700 0.0667 2.840 2.840 2.883 2.798 2.840 51,895 2.8268 -2.90%
2002-06-28 0 0.069 0.068 0.069 0.067 0.069 6,270,000 427,100 0.0681 2.925 2.883 2.925 2.840 2.925 147,902 2.8877 0.00%
2002-06-27 0 0.069 0.068 0.069 0.067 0.069 5,240,000 356,710 0.0681 2.925 2.883 2.925 2.840 2.925 123,605 2.8859 4.55%
2002-06-26 0 0.066 0.065 0.068 0.065 0.068 7,053,000 464,664 0.0659 2.798 2.756 2.883 2.756 2.883 166,372 2.7929 -4.35%
2002-06-25 0 0.069 0.068 0.070 0.068 0.072 12,150,000 850,260 0.0700 2.925 2.883 2.968 2.883 3.052 286,604 2.9667 1.47%
2002-06-24 0 0.068 0.068 0.069 0.067 0.069 3,100,000 211,370 0.0682 2.883 2.883 2.925 2.840 2.925 73,125 2.8905 0.00%
2002-06-21 0 0.068 0.068 0.069 0.066 0.069 5,680,000 385,280 0.0678 2.883 2.883 2.925 2.798 2.925 133,984 2.8756 -1.45%
2002-06-20 0 0.069 0.068 0.069 0.062 0.069 31,150,000 2,013,370 0.0646 2.925 2.883 2.925 2.628 2.925 734,791 2.7401 11.29%
2002-06-19 0 0.062 0.061 0.062 0.061 0.066 20,730,000 1,315,580 0.0635 2.628 2.586 2.628 2.586 2.798 488,996 2.6904 -4.62%
2002-06-18 0 0.065 0.064 0.065 0.065 0.068 34,440,000 2,248,880 0.0653 2.756 2.713 2.756 2.756 2.883 812,398 2.7682 1.56%
2002-06-17 0 0.064 0.064 0.065 0.063 0.072 29,910,000 2,016,540 0.0674 2.713 2.713 2.756 2.671 3.052 705,541 2.8581 -13.51%
2002-06-14 0 0.074 0.073 0.074 0.073 0.078 28,233,282 2,102,232 0.0745 3.137 3.095 3.137 3.095 3.307 665,989 3.1566 -3.90%
2002-06-13 0 0.077 0.077 0.078 0.076 0.080 31,300,000 2,424,950 0.0775 3.264 3.264 3.307 3.222 3.391 738,329 3.2844 -3.75%
2002-06-12 0 0.080 0.080 0.081 0.080 0.082 16,037,500 1,293,513 0.0807 3.391 3.391 3.434 3.391 3.476 378,305 3.4192 -3.61%
2002-06-11 0 0.083 0.083 0.084 0.083 0.084 9,440,000 790,810 0.0838 3.519 3.519 3.561 3.519 3.561 222,678 3.5514 -1.19%
2002-06-10 0 0.084 0.082 0.084 0.082 0.084 6,130,000 511,250 0.0834 3.561 3.476 3.561 3.476 3.561 144,599 3.5356 0.00%
2002-06-07 0 0.084 0.083 0.084 0.081 0.085 23,610,500 1,959,883 0.0830 3.561 3.519 3.561 3.434 3.603 556,943 3.5190 -1.18%
2002-06-06 0 0.085 0.085 0.086 0.085 0.086 16,806,000 1,428,700 0.0850 3.603 3.603 3.646 3.603 3.646 396,433 3.6039 0.00%
2002-06-05 0 0.085 0.085 0.086 0.085 0.086 19,150,000 1,630,150 0.0851 3.603 3.603 3.646 3.603 3.646 451,725 3.6087 0.00%
2002-06-04 0 0.085 0.085 0.086 0.084 0.086 30,230,000 2,578,250 0.0853 3.603 3.603 3.646 3.561 3.646 713,089 3.6156 -2.30%
2002-06-03 0 0.087 0.086 0.087 0.087 0.089 28,822,000 2,522,858 0.0875 3.688 3.646 3.688 3.688 3.773 679,876 3.7108 -2.25%
2002-05-31 0 0.089 0.089 0.090 0.089 0.091 33,980,000 3,046,630 0.0897 3.773 3.773 3.815 3.773 3.858 801,547 3.8009 -1.11%
2002-05-30 0 0.090 0.090 0.091 0.089 0.094 93,370,000 8,516,090 0.0912 3.815 3.815 3.858 3.773 3.985 2,202,486 3.8666 -3.23%
2002-05-29 0 0.093 0.092 0.093 0.092 0.099 232,172,500 22,349,288 0.0963 3.943 3.900 3.943 3.900 4.197 5,476,669 4.0808 -3.12%
2002-05-28 0 0.096 0.095 0.096 0.090 0.096 166,520,000 15,553,560 0.0934 4.070 4.027 4.070 3.815 4.070 3,928,006 3.9597 7.87%
2002-05-27 0 0.089 0.089 0.090 0.088 0.091 24,522,500 2,204,850 0.0899 3.773 3.773 3.815 3.731 3.858 578,456 3.8116 1.14%
2002-05-24 0 0.088 0.087 0.089 0.085 0.092 39,016,000 3,456,838 0.0886 3.731 3.688 3.773 3.603 3.900 920,340 3.7560 3.53%
2002-05-23 0 0.085 0.085 0.086 0.085 0.088 24,545,500 2,122,190 0.0865 3.603 3.603 3.646 3.603 3.731 578,999 3.6653 -3.41%
2002-05-22 0 0.088 0.088 0.089 0.087 0.089 7,970,000 700,800 0.0879 3.731 3.731 3.773 3.688 3.773 188,003 3.7276 1.15%
2002-05-21 0 0.087 0.087 0.088 0.087 0.091 32,836,381 2,891,570 0.0881 3.688 3.688 3.731 3.688 3.858 774,571 3.7331 -3.33%
2002-05-17 0 0.090 0.089 0.090 0.089 0.091 16,370,000 1,471,800 0.0899 3.815 3.773 3.815 3.773 3.858 386,149 3.8115 -1.10%
2002-05-16 0 0.091 0.090 0.091 0.090 0.094 29,959,536 2,733,302 0.0912 3.858 3.815 3.858 3.815 3.985 706,709 3.8676 -2.15%
2002-05-15 0 0.093 0.092 0.093 0.092 0.094 26,500,000 2,472,530 0.0933 3.943 3.900 3.943 3.900 3.985 625,103 3.9554 1.09%
2002-05-14 0 0.092 0.092 0.093 0.092 0.094 31,195,000 2,901,550 0.0930 3.900 3.900 3.943 3.900 3.985 735,852 3.9431 0.00%
2002-05-13 0 0.092 0.090 0.092 0.089 0.092 27,163,000 2,463,151 0.0907 3.900 3.815 3.900 3.773 3.900 640,742 3.8442 2.22%
2002-05-10 0 0.090 0.090 0.091 0.089 0.092 24,206,000 2,182,698 0.0902 3.815 3.815 3.858 3.773 3.900 570,990 3.8227 -1.10%
2002-05-09 0 0.091 0.090 0.091 0.090 0.094 35,550,000 3,247,090 0.0913 3.858 3.815 3.858 3.815 3.985 838,582 3.8721 -1.09%
2002-05-08 0 0.092 0.092 0.093 0.092 0.094 65,672,500 6,101,220 0.0929 3.900 3.900 3.943 3.900 3.985 1,549,135 3.9385 0.00%
2002-05-07 0 0.092 0.092 0.093 0.091 0.096 94,562,500 8,834,415 0.0934 3.900 3.900 3.943 3.858 4.070 2,230,615 3.9605 1.10%
2002-05-06 0 0.091 0.090 0.091 0.085 0.092 101,873,500 9,184,548 0.0902 3.858 3.815 3.858 3.603 3.900 2,403,073 3.8220 4.60%
2002-05-03 0 0.087 0.086 0.087 0.086 0.091 74,028,071 6,553,010 0.0885 3.688 3.646 3.688 3.646 3.858 1,746,233 3.7527 -5.43%
2002-05-02 0 0.092 0.091 0.092 0.090 0.094 35,460,000 3,268,180 0.0922 3.900 3.858 3.900 3.815 3.985 836,459 3.9072 2.22%
2002-04-30 0 0.090 0.088 0.090 0.089 0.095 38,780,000 3,542,300 0.0913 3.815 3.731 3.815 3.773 4.027 914,773 3.8723 -3.23%
2002-04-29 0 0.093 0.093 0.094 0.092 0.096 61,899,782 5,780,077 0.0934 3.943 3.943 3.985 3.900 4.070 1,460,141 3.9586 1.09%
2002-04-26 0 0.092 0.091 0.092 0.087 0.095 75,880,000 6,837,870 0.0901 3.900 3.858 3.900 3.688 4.027 1,789,918 3.8202 -1.08%
2002-04-25 0 0.093 0.093 0.094 0.093 0.098 43,683,000 4,133,085 0.0946 3.943 3.943 3.985 3.943 4.155 1,030,429 4.0110 -4.12%
2002-04-24 0 0.097 0.097 0.098 0.096 0.104 136,159,000 13,599,512 0.0999 4.112 4.112 4.155 4.070 4.409 3,211,827 4.2342 -1.02%
2002-04-23 0 0.098 0.097 0.098 0.093 0.100 72,430,000 7,087,330 0.0979 4.155 4.112 4.155 3.943 4.239 1,708,536 4.1482 3.16%
2002-04-22 0 0.095 0.094 0.095 0.092 0.098 43,830,000 4,190,000 0.0956 4.027 3.985 4.027 3.900 4.155 1,033,897 4.0526 -1.04%
2002-04-19 0 0.096 0.095 0.096 0.094 0.098 44,136,000 4,254,910 0.0964 4.070 4.027 4.070 3.985 4.155 1,041,115 4.0869 2.13%
2002-04-18 0 0.094 0.094 0.095 0.094 0.098 41,246,000 3,954,228 0.0959 3.985 3.985 4.027 3.985 4.155 972,943 4.0642 -2.08%
2002-04-17 0 0.096 0.096 0.097 0.096 0.100 60,002,500 5,849,805 0.0975 4.070 4.070 4.112 4.070 4.239 1,415,387 4.1330 -2.04%
2002-04-16 0 0.098 0.098 0.099 0.096 0.101 121,130,000 11,900,770 0.0982 4.155 4.155 4.197 4.070 4.282 2,857,311 4.1650 -2.00%
2002-04-15 0 0.100 0.100 0.101 0.099 0.105 224,450,000 23,056,860 0.1027 4.239 4.239 4.282 4.197 4.451 5,294,505 4.3549 2.04%
2002-04-12 0 0.098 0.097 0.098 0.091 0.099 75,760,000 7,228,335 0.0954 4.155 4.112 4.155 3.858 4.197 1,787,087 4.0448 5.38%
2002-04-11 0 0.093 0.093 0.094 0.093 0.095 33,545,000 3,147,605 0.0938 3.943 3.943 3.985 3.943 4.027 791,286 3.9778 1.09%
2002-04-10 0 0.092 0.092 0.093 0.092 0.097 50,116,000 4,693,418 0.0937 3.900 3.900 3.943 3.900 4.112 1,182,176 3.9702 -4.17%
2002-04-09 0 0.096 0.096 0.097 0.094 0.098 108,410,000 10,402,470 0.0960 4.070 4.070 4.112 3.985 4.155 2,557,261 4.0678 4.35%
2002-04-08 0 0.092 0.092 0.093 0.087 0.094 104,125,000 9,618,620 0.0924 3.900 3.900 3.943 3.688 3.985 2,456,183 3.9161 8.24%
2002-04-04 0 0.085 0.085 0.087 0.085 0.087 10,874,500 926,400 0.0852 3.603 3.603 3.688 3.603 3.688 256,516 3.6115 -1.16%
2002-04-03 0 0.086 0.085 0.086 0.080 0.086 17,610,000 1,478,360 0.0840 3.646 3.603 3.646 3.391 3.646 415,399 3.5589 6.17%
2002-04-02 0 0.081 0.081 0.083 0.081 0.083 22,790,000 1,860,090 0.0816 3.434 3.434 3.519 3.434 3.519 537,589 3.4601 -3.57%
2002-03-28 0 0.084 0.084 0.085 0.084 0.089 25,720,000 2,215,880 0.0862 3.561 3.561 3.603 3.561 3.773 606,704 3.6523 -5.62%
2002-03-27 0 0.089 0.088 0.089 0.086 0.090 49,850,000 4,357,130 0.0874 3.773 3.731 3.773 3.646 3.815 1,175,901 3.7054 0.00%
2002-03-26 0 0.089 0.088 0.089 0.085 0.091 93,112,000 8,288,190 0.0890 3.773 3.731 3.773 3.603 3.858 2,196,400 3.7735 4.71%
2002-03-25 0 0.085 0.084 0.085 0.072 0.085 40,954,000 3,348,298 0.0818 3.603 3.561 3.603 3.052 3.603 966,055 3.4659 8.97%
2002-03-22 0 0.078 0.076 0.078 0.077 0.080 8,870,000 693,948 0.0782 3.307 3.222 3.307 3.264 3.391 209,233 3.3166 0.00%
2002-03-21 0 0.078 0.075 0.079 0.076 0.081 32,059,660 2,515,302 0.0785 3.307 3.179 3.349 3.222 3.434 756,249 3.3260 1.30%
2002-03-20 0 0.077 0.076 0.078 0.074 0.080 25,586,000 1,965,382 0.0768 3.264 3.222 3.307 3.137 3.391 603,543 3.2564 -3.75%
2002-03-19 0 0.080 0.079 0.080 0.078 0.084 22,052,000 1,789,348 0.0811 3.391 3.349 3.391 3.307 3.561 520,180 3.4399 -5.88%
2002-03-18 0 0.085 0.084 0.085 0.084 0.087 19,100,000 1,632,180 0.0855 3.603 3.561 3.603 3.561 3.688 450,546 3.6227 1.19%
2002-03-15 0 0.084 0.083 0.085 0.079 0.087 39,907,000 3,350,576 0.0840 3.561 3.519 3.603 3.349 3.688 941,358 3.5593 -3.45%
2002-03-14 0 0.087 0.086 0.087 0.083 0.087 32,775,295 2,800,581 0.0854 3.688 3.646 3.688 3.519 3.688 773,130 3.6224 3.57%
2002-03-13 0 0.084 0.083 0.084 0.081 0.086 49,396,000 4,137,458 0.0838 3.561 3.519 3.561 3.434 3.646 1,165,192 3.5509 5.00%
2002-03-12 0 0.080 0.079 0.081 0.077 0.090 110,840,000 9,432,828 0.0851 3.391 3.349 3.434 3.264 3.815 2,614,582 3.6078 -10.11%
2002-03-11 0 0.089 0.088 0.089 0.075 0.094 179,060,000 15,657,104 0.0874 3.773 3.731 3.773 3.179 3.985 4,223,809 3.7069 20.27%
2002-03-08 0 0.074 0.074 0.077 0.073 0.080 17,904,000 1,363,106 0.0761 3.137 3.137 3.264 3.095 3.391 422,334 3.2276 -7.50%
2002-03-07 0 0.080 0.079 0.081 0.077 0.084 67,227,927 5,371,027 0.0799 3.391 3.349 3.434 3.264 3.561 1,585,826 3.3869 -1.23%
2002-03-06 0 0.081 0.080 0.081 0.069 0.082 122,791,029 9,333,331 0.0760 3.434 3.391 3.434 2.925 3.476 2,896,492 3.2223 28.57%
2002-03-05 0 0.063 0.061 0.063 0.060 0.063 3,422,000 209,820 0.0613 2.671 2.586 2.671 2.544 2.671 80,721 2.5993 6.78%
2002-03-04 0 0.059 0.059 0.061 0.059 0.060 4,181,500 249,413 0.0596 2.501 2.501 2.586 2.501 2.544 98,637 2.5286 3.51%
2002-03-01 0 0.057 0.057 0.060 0.057 0.060 1,116,000 63,660 0.0570 2.416 2.416 2.544 2.416 2.544 26,325 2.4182 -1.72%
2002-02-28 0 0.058 0.057 0.061 0.058 0.058 500,000 29,000 0.0580 2.459 2.416 2.586 2.459 2.459 11,794 2.4588 0.00%
2002-02-27 0 0.058 0.058 0.060 0.058 0.060 1,174,000 68,754 0.0586 2.459 2.459 2.544 2.459 2.544 27,693 2.4827 0.00%
2002-02-26 0 0.058 0.058 0.061 0.058 0.058 4,690,000 272,020 0.0580 2.459 2.459 2.586 2.459 2.459 110,631 2.4588 0.00%
2002-02-25 0 0.058 0.058 0.061 0.056 0.059 5,750,000 330,100 0.0574 2.459 2.459 2.586 2.374 2.501 135,636 2.4337 -3.33%
2002-02-22 0 0.060 0.060 0.063 0.060 0.060 850,000 51,000 0.0600 2.544 2.544 2.671 2.544 2.544 20,050 2.5436 0.00%
2002-02-21 0 0.060 0.057 0.060 0.060 0.060 600,000 36,000 0.0600 2.544 2.416 2.544 2.544 2.544 14,153 2.5436 3.45%
2002-02-20 0 0.058 0.058 0.064 0.056 0.058 195,000 11,152 0.0572 2.459 2.459 2.713 2.374 2.459 4,600 2.4244 -3.33%
2002-02-19 0 0.060 0.058 0.062 0.056 0.060 800,000 46,800 0.0585 2.544 2.459 2.628 2.374 2.544 18,871 2.4800 3.45%
2002-02-18 0 0.058 0.058 - - - 0 0 - 2.459 2.459 - - - 0 - 3.57%
2002-02-15 0 0.056 0.056 - 0.055 0.055 16,500 900 0.0545 2.374 2.374 - 2.332 2.332 389 2.3123 0.00%
2002-02-11 0 0.056 0.056 - 0.055 0.055 38,000 2,090 0.0550 2.374 2.374 - 2.332 2.332 896 2.3316 -1.75%
2002-02-08 0 0.057 0.057 0.063 0.054 0.055 20,856 1,121 0.0537 2.416 2.416 2.671 2.289 2.332 492 2.2786 3.64%
2002-02-07 0 0.055 0.055 0.060 0.054 0.054 1,006,000 54,324 0.0540 2.332 2.332 2.544 2.289 2.289 23,730 2.2892 1.85%
2002-02-06 0 0.054 0.054 0.060 - - 0 0 - 2.289 2.289 2.544 - - 0 - 1.89%
2002-02-05 0 0.053 0.053 0.054 0.053 0.054 500,000 26,700 0.0534 2.247 2.247 2.289 2.247 2.289 11,794 2.2638 -3.64%
2002-02-04 0 0.055 0.054 0.056 0.055 0.056 17,598,000 985,288 0.0560 2.332 2.289 2.374 2.332 2.374 415,116 2.3735 -1.79%
2002-02-01 0 0.056 0.053 0.059 0.052 0.056 660,000 36,040 0.0546 2.374 2.247 2.501 2.204 2.374 15,569 2.3149 7.69%
2002-01-31 0 0.052 0.052 0.055 0.051 0.052 285,000 14,684 0.0515 2.204 2.204 2.332 2.162 2.204 6,723 2.1842 4.00%
2002-01-30 0 0.050 0.050 0.054 0.050 0.050 1,214,000 60,700 0.0500 2.120 2.120 2.289 2.120 2.120 28,637 2.1197 -1.96%
2002-01-29 0 0.051 0.051 0.053 0.050 0.051 3,520,000 176,400 0.0501 2.162 2.162 2.247 2.120 2.162 83,033 2.1245 2.00%
2002-01-28 0 0.050 0.050 0.052 0.050 0.052 4,242,000 212,320 0.0501 2.120 2.120 2.204 2.120 2.204 100,064 2.1218 0.00%
2002-01-25 0 0.050 0.045 0.050 0.050 0.050 80,000 4,000 0.0500 2.120 1.908 2.120 2.120 2.120 1,887 2.1197 11.11%
2002-01-24 0 0.045 0.040 0.045 0.042 0.045 2,650,000 114,950 0.0434 1.908 1.696 1.908 1.781 1.908 62,510 1.8389 0.00%
2002-01-23 0 0.045 0.043 0.050 - - 0 0 - 1.908 1.823 2.120 - - 0 - 0.00%
2002-01-22 0 0.045 0.045 0.048 0.042 0.045 1,100,000 47,700 0.0434 1.908 1.908 2.035 1.781 1.908 25,948 1.8383 0.00%
2002-01-21 0 0.045 0.045 0.048 0.045 0.046 1,800,000 82,350 0.0458 1.908 1.908 2.035 1.908 1.950 42,460 1.9395 -6.25%
2002-01-18 0 0.048 0.043 0.050 0.040 0.048 86,000 4,112 0.0478 2.035 1.823 2.120 1.696 2.035 2,029 2.0270 20.00%
2002-01-17 0 0.040 0.040 0.050 0.040 0.050 165,000 6,990 0.0424 1.696 1.696 2.120 1.696 2.120 3,892 1.7959 -13.04%
2002-01-16 0 0.046 0.046 0.050 - - 0 0 - 1.950 1.950 2.120 - - 0 - 0.00%
2002-01-15 0 0.046 0.046 0.051 0.046 0.046 37,500 1,713 0.0457 1.950 1.950 2.162 1.950 1.950 885 1.9365 0.00%
2002-01-14 0 0.046 0.046 0.050 0.046 0.050 342,000 16,332 0.0478 1.950 1.950 2.120 1.950 2.120 8,067 2.0245 0.00%
2002-01-11 0 0.046 0.046 0.049 0.045 0.046 440,355 20,055 0.0455 1.950 1.950 2.077 1.908 1.950 10,387 1.9307 -6.12%
2002-01-10 0 0.049 0.045 0.049 - - 0 0 - 2.077 1.908 2.077 - - 0 - 0.00%
2002-01-09 0 0.049 0.046 0.049 - - 0 0 - 2.077 1.950 2.077 - - 0 - -2.00%
2002-01-08 0 0.050 0.044 0.051 - - 1 0 - 2.120 1.865 2.162 - - 0 - 0.00%
2002-01-07 0 0.050 0.045 0.050 0.043 0.052 1,468,000 69,570 0.0474 2.120 1.908 2.120 1.823 2.204 34,628 2.0090 0.00%
2002-01-04 0 0.050 0.050 0.053 0.050 0.051 150,000 7,580 0.0505 2.120 2.120 2.247 2.120 2.162 3,538 2.1423 -5.66%
2002-01-03 0 0.053 0.048 0.053 0.053 0.059 602,000 32,918 0.0547 2.247 2.035 2.247 2.247 2.501 14,200 2.3181 -8.62%
2002-01-02 0 0.058 0.052 0.059 0.052 0.059 6,000 338 0.0563 2.459 2.204 2.501 2.204 2.501 142 2.3881 1.75%
2001-12-31 0 0.057 0.059 0.060 0.049 0.058 440,000 22,022 0.0501 2.416 2.501 2.544 2.077 2.459 10,379 2.1218 11.76%
2001-12-28 0 0.051 0.050 0.052 0.047 0.052 9,775,000 474,247 0.0485 2.162 2.120 2.204 1.992 2.204 230,580 2.0568 -3.77%
2001-12-27 0 0.053 0.047 0.057 - - 0 0 - 2.247 1.992 2.416 - - 0 - 0.00%
2001-12-24 0 0.053 0.053 0.054 0.049 0.049 50,000 2,450 0.0490 2.247 2.247 2.289 2.077 2.077 1,179 2.0773 0.00%
2001-12-21 0 0.053 0.053 0.054 0.050 0.050 4,000 200 0.0500 2.247 2.247 2.289 2.120 2.120 94 2.1197 6.00%
2001-12-20 0 0.050 0.050 0.051 0.046 0.052 2,675,463 127,534 0.0477 2.120 2.120 2.162 1.950 2.204 63,111 2.0208 11.11%
2001-12-19 0 0.045 0.044 0.047 0.044 0.048 2,800,568 127,923 0.0457 1.908 1.865 1.992 1.865 2.035 66,062 1.9364 -13.46%
2001-12-18 0 0.052 0.052 0.056 0.045 0.052 2,770,000 134,202 0.0484 2.204 2.204 2.374 1.908 2.204 65,341 2.0539 -10.34%
2001-12-17 0 0.058 0.051 0.058 - - 0 0 - 2.459 2.162 2.459 - - 0 - 0.00%
2001-12-14 0 0.058 0.058 0.060 0.052 0.056 882,598 47,810 0.0542 2.459 2.459 2.544 2.204 2.374 20,819 2.2964 0.00%
2001-12-13 0 0.058 0.053 0.059 0.058 0.058 300,000 17,400 0.0580 2.459 2.247 2.501 2.459 2.459 7,077 2.4588 -3.33%
2001-12-12 0 0.060 0.060 0.065 0.059 0.066 1,050,000 62,900 0.0599 2.544 2.544 2.756 2.501 2.798 24,768 2.5395 -10.45%
2001-12-11 0 0.067 0.065 0.067 0.065 0.068 2,150,000 142,300 0.0662 2.840 2.756 2.840 2.756 2.883 50,716 2.8058 -4.29%
2001-12-10 0 0.070 0.060 0.070 0.060 0.075 14,052,000 978,280 0.0696 2.968 2.544 2.968 2.544 3.179 331,470 2.9513 -4.11%
2001-12-07 0 0.073 0.073 0.074 0.063 0.075 5,990,000 420,330 0.0702 3.095 3.095 3.137 2.671 3.179 141,297 2.9748 17.74%
2001-12-06 0 0.062 0.056 0.062 0.051 0.062 1,550,000 90,650 0.0585 2.628 2.374 2.628 2.162 2.628 36,563 2.4793 6.90%
2001-12-05 0 0.058 0.055 0.060 0.055 0.058 680,000 38,576 0.0567 2.459 2.332 2.544 2.332 2.459 16,040 2.4049 1.75%
2001-12-04 0 0.057 0.053 0.060 - - 0 0 - 2.416 2.247 2.544 - - 0 - 0.00%
2001-12-03 0 0.057 0.053 - 0.051 0.057 762,500 41,682 0.0547 2.416 2.247 - 2.162 2.416 17,986 2.3174 9.62%
2001-11-30 0 0.052 0.051 0.055 - - 0 0 - 2.204 2.162 2.332 - - 0 - 0.00%
2001-11-29 0 0.052 0.050 0.055 - - 0 0 - 2.204 2.120 2.332 - - 0 - 0.00%
2001-11-28 0 0.052 0.050 0.055 0.050 0.052 1,325,000 66,440 0.0501 2.204 2.120 2.332 2.120 2.204 31,255 2.1257 4.00%
2001-11-27 0 0.050 0.050 0.055 0.050 0.050 650,000 32,500 0.0500 2.120 2.120 2.332 2.120 2.120 15,333 2.1197 0.00%
2001-11-26 0 0.050 0.050 0.055 0.050 0.050 100,000 5,000 0.0500 2.120 2.120 2.332 2.120 2.120 2,359 2.1197 0.00%
2001-11-23 0 0.050 0.050 0.054 0.050 0.050 494,000 24,700 0.0500 2.120 2.120 2.289 2.120 2.120 11,653 2.1197 0.00%
2001-11-22 0 0.050 0.050 0.056 0.050 0.050 200,000 10,000 0.0500 2.120 2.120 2.374 2.120 2.120 4,718 2.1197 -12.28%
2001-11-21 0 0.057 0.050 0.058 - - 0 0 - 2.416 2.120 2.459 - - 0 - 0.00%
2001-11-20 0 0.057 0.050 0.058 - - 0 0 - 2.416 2.120 2.459 - - 0 - 0.00%
2001-11-19 0 0.057 0.057 0.058 - - 0 0 - 2.416 2.416 2.459 - - 0 - 14.00%
2001-11-16 0 0.050 0.050 0.058 0.050 0.056 125,000 6,840 0.0547 2.120 2.120 2.459 2.120 2.374 2,949 2.3197 0.00%
2001-11-15 0 0.050 0.050 0.056 0.050 0.054 454,000 24,440 0.0538 2.120 2.120 2.374 2.120 2.289 10,709 2.2821 -5.66%
2001-11-14 0 0.053 0.050 0.053 0.048 0.053 310,000 15,100 0.0487 2.247 2.120 2.247 2.035 2.247 7,313 2.0649 6.00%
2001-11-13 0 0.050 0.048 0.053 0.050 0.050 4,428,000 221,400 0.0500 2.120 2.035 2.247 2.120 2.120 104,451 2.1197 2.04%
2001-11-12 0 0.049 0.049 0.050 0.048 0.050 734,500 36,196 0.0493 2.077 2.077 2.120 2.035 2.120 17,326 2.0891 -2.00%
2001-11-09 0 0.050 0.048 0.051 0.048 0.050 828,000 41,000 0.0495 2.120 2.035 2.162 2.035 2.120 19,532 2.0992 0.00%
2001-11-08 0 0.050 0.049 0.051 0.049 0.052 1,189,000 59,468 0.0500 2.120 2.077 2.162 2.077 2.204 28,047 2.1203 -5.66%
2001-11-07 0 0.053 0.051 0.053 0.048 0.054 6,230,000 317,932 0.0510 2.247 2.162 2.247 2.035 2.289 146,958 2.1634 6.00%
2001-11-06 0 0.050 0.049 0.051 0.046 0.054 10,478,500 522,906 0.0499 2.120 2.077 2.162 1.950 2.289 247,175 2.1155 19.05%
2001-11-05 0 0.042 0.042 0.045 0.042 0.044 906,000 39,852 0.0440 1.781 1.781 1.908 1.781 1.865 21,371 1.8647 -14.29%
2001-11-02 0 0.049 0.044 0.049 0.044 0.050 500,000 22,680 0.0454 2.077 1.865 2.077 1.865 2.120 11,794 1.9229 0.00%
2001-11-01 0 0.049 0.041 0.050 0.049 0.049 220,000 10,780 0.0490 2.077 1.738 2.120 2.077 2.077 5,190 2.0773 -2.00%
2001-10-31 0 0.050 0.043 0.050 - - 0 0 - 2.120 1.823 2.120 - - 0 - 0.00%
2001-10-30 0 0.050 0.044 0.050 0.045 0.050 13,000,000 601,310 0.0463 2.120 1.865 2.120 1.908 2.120 306,654 1.9609 0.00%
2001-10-29 0 0.050 0.041 0.050 0.041 0.050 210,000 10,282 0.0490 2.120 1.738 2.120 1.738 2.120 4,954 2.0756 2.04%
2001-10-26 0 0.049 0.049 0.051 0.049 0.049 350,000 17,150 0.0490 2.077 2.077 2.162 2.077 2.077 8,256 2.0773 -2.00%
2001-10-24 0 0.050 0.047 0.050 0.047 0.051 1,222,500 60,489 0.0495 2.120 1.992 2.120 1.992 2.162 28,837 2.0976 -5.66%
2001-10-23 0 0.053 0.051 0.053 0.045 0.055 10,521,892 517,754 0.0492 2.247 2.162 2.247 1.908 2.332 248,199 2.0860 8.16%
2001-10-22 0 0.049 0.045 0.049 0.050 0.050 1,000,000 50,000 0.0500 2.077 1.908 2.077 2.120 2.120 23,589 2.1197 -7.55%
2001-10-19 0 0.053 0.045 0.053 0.052 0.058 3,290,000 181,530 0.0552 2.247 1.908 2.247 2.204 2.459 77,607 2.3391 -7.02%
2001-10-18 0 0.057 0.055 0.059 0.055 0.060 10,182,479 587,162 0.0577 2.416 2.332 2.501 2.332 2.544 240,192 2.4445 -3.39%
2001-10-17 0 0.059 0.057 0.059 0.052 0.060 113,121,560 5,975,447 0.0528 2.501 2.416 2.501 2.204 2.544 2,668,401 2.2393 7.27%
2001-10-16 0 0.055 0.055 0.065 0.055 0.055 268,000 15,142 0.0565 2.332 2.332 2.756 2.332 2.332 6,322 2.3952 -8.33%
2001-10-15 0 0.060 - - 0.050 0.060 1,018,000 54,700 0.0537 2.544 - - 2.120 2.544 24,013 2.2779 20.00%
2001-10-12 0 0.050 0.050 0.053 0.050 0.050 701,500 35,060 0.0500 2.120 2.120 2.247 2.120 2.120 16,548 2.1187 4.17%
2001-10-11 0 0.048 - 0.048 0.049 0.049 1,900,000 93,100 0.0490 2.035 - 2.035 2.077 2.077 44,819 2.0773 -5.88%
2001-10-10 0 0.051 0.051 0.054 0.042 0.046 2,174,000 95,876 0.0441 2.162 2.162 2.289 1.781 1.950 51,282 1.8696 2.00%
2001-10-09 0 0.050 - 0.050 - - 0 0 - 2.120 - 2.120 - - 0 - 0.00%
2001-10-08 0 0.050 - 0.050 - - 0 0 - 2.120 - 2.120 - - 0 - -7.41%
2001-10-05 0 0.054 - 0.056 - - 0 0 - 2.289 - 2.374 - - 0 - 0.00%
2001-10-04 0 0.054 - 0.055 - - 0 0 - 2.289 - 2.332 - - 0 - 0.00%
2001-10-03 0 0.054 0.050 0.057 0.054 0.060 300,000 16,800 0.0560 2.289 2.120 2.416 2.289 2.544 7,077 2.3740 0.00%
2001-09-28 0 0.054 0.050 0.060 0.054 0.060 300,000 17,300 0.0577 2.289 2.120 2.544 2.289 2.544 7,077 2.4447 -8.47%
2001-09-27 0 0.059 0.055 0.060 - - 0 0 - 2.501 2.332 2.544 - - 0 - 0.00%
2001-09-26 0 0.059 - 0.059 0.060 0.060 400,000 24,000 0.0600 2.501 - 2.501 2.544 2.544 9,436 2.5436 0.00%
2001-09-25 0 0.059 - 0.060 - - 0 0 - 2.501 - 2.544 - - 0 - 0.00%
2001-09-24 0 0.059 - 0.063 - - 0 0 - 2.501 - 2.671 - - 0 - 0.00%
2001-09-21 0 0.059 - 0.059 - - 0 0 - 2.501 - 2.501 - - 0 - -1.67%
2001-09-20 0 0.060 0.055 0.060 0.060 0.065 645,000 40,910 0.0634 2.544 2.332 2.544 2.544 2.756 15,215 2.6888 -7.69%
2001-09-19 0 0.065 - 0.065 - - 0 0 - 2.756 - 2.756 - - 0 - -4.41%
2001-09-18 0 0.068 - 0.071 - - 0 0 - 2.883 - 3.010 - - 0 - 0.00%
2001-09-17 0 0.068 - 0.069 - - 0 0 - 2.883 - 2.925 - - 0 - 0.00%
2001-09-14 0 0.068 - 0.070 - - 0 0 - 2.883 - 2.968 - - 0 - 0.00%
2001-09-13 0 0.068 - 0.070 - - 0 0 - 2.883 - 2.968 - - 0 - 0.00%
2001-09-12 0 0.068 0.068 0.069 - - 0 0 - 2.883 2.883 2.925 - - 0 - 4.62%
2001-09-11 0 0.065 - 0.070 - - 0 0 - 2.756 - 2.968 - - 0 - 0.00%
2001-09-10 0 0.065 - 0.072 - - 0 0 - 2.756 - 3.052 - - 0 - 0.00%
2001-09-07 0 0.065 - - - - 0 0 - 2.756 - - - - 0 - 0.00%
2001-09-06 0 0.065 - 0.065 - - 0 0 - 2.756 - 2.756 - - 0 - 0.00%
2001-09-05 0 0.065 - 0.065 - - 0 0 - 2.756 - 2.756 - - 0 - -7.14%
2001-09-04 0 0.070 - 0.070 - - 0 0 - 2.968 - 2.968 - - 0 - 0.00%
2001-09-03 0 0.070 - 0.073 - - 0 0 - 2.968 - 3.095 - - 0 - 0.00%
2001-08-31 0 0.070 - 0.070 - - 0 0 - 2.968 - 2.968 - - 0 - 0.00%
2001-08-30 0 0.070 - 0.070 - - 0 0 - 2.968 - 2.968 - - 0 - 0.00%
2001-08-29 0 0.070 - 0.072 - - 0 0 - 2.968 - 3.052 - - 0 - 0.00%
2001-08-28 0 0.070 0.070 0.071 - - 0 0 - 2.968 2.968 3.010 - - 0 - 11.11%
2001-08-27 0 0.063 - 0.071 - - 0 0 - 2.671 - 3.010 - - 0 - 0.00%
2001-08-24 0 0.063 - 0.071 - - 0 0 - 2.671 - 3.010 - - 0 - 0.00%
2001-08-23 0 0.063 - 0.071 - - 0 0 - 2.671 - 3.010 - - 0 - 0.00%
2001-08-22 0 0.063 - 0.063 0.063 0.063 16,000 1,008 0.0630 2.671 - 2.671 2.671 2.671 377 2.6708 14.55%
2001-08-21 0 0.055 0.048 0.063 - - 0 0 - 2.332 2.035 2.671 - - 0 - 0.00%
2001-08-20 0 0.055 - 0.062 0.055 0.055 150,000 8,250 0.0550 2.332 - 2.628 2.332 2.332 3,538 2.3316 -23.61%
2001-08-17 0 0.072 0.069 0.074 0.059 0.072 744,000 47,366 0.0637 3.052 2.925 3.137 2.501 3.052 17,550 2.6989 0.00%
2001-08-16 0 0.072 - 0.072 - - 0 0 - 3.052 - 3.052 - - 0 - 0.00%
2001-08-15 0 0.072 - 0.072 - - 0 0 - 3.052 - 3.052 - - 0 - 0.00%
2001-08-14 0 0.072 - 0.072 - - 0 0 - 3.052 - 3.052 - - 0 - 0.00%
2001-08-13 0 0.072 - 0.072 - - 0 0 - 3.052 - 3.052 - - 0 - 0.00%
2001-08-10 0 0.072 - 0.072 - - 0 0 - 3.052 - 3.052 - - 0 - -1.37%
2001-08-09 0 0.073 - 0.073 - - 0 0 - 3.095 - 3.095 - - 0 - 0.00%
2001-08-08 0 0.073 - 0.073 - - 0 0 - 3.095 - 3.095 - - 0 - 0.00%
2001-08-07 0 0.073 - 0.073 - - 0 0 - 3.095 - 3.095 - - 0 - -1.35%
2001-08-06 0 0.074 - 0.074 0.074 0.074 42,000 3,108 0.0740 3.137 - 3.137 3.137 3.137 991 3.1371 1.37%
2001-08-03 0 0.073 - 0.074 - - 0 0 - 3.095 - 3.137 - - 0 - 0.00%
2001-08-02 0 0.073 - 0.073 - - 0 0 - 3.095 - 3.095 - - 0 - 0.00%
2001-08-01 0 0.073 - 0.073 - - 0 0 - 3.095 - 3.095 - - 0 - -1.35%
2001-07-31 0 0.074 - 0.074 - - 0 0 - 3.137 - 3.137 - - 0 - 0.00%
2001-07-30 0 0.074 - 0.074 - - 0 0 - 3.137 - 3.137 - - 0 - 0.00%
2001-07-27 0 0.074 - 0.075 - - 0 0 - 3.137 - 3.179 - - 0 - 0.00%
2001-07-26 0 0.074 - 0.078 0.074 0.074 200,000 14,800 0.0740 3.137 - 3.307 3.137 3.137 4,718 3.1371 2.78%
2001-07-24 0 0.072 - 0.074 - - 0 0 - 3.052 - 3.137 - - 0 - 0.00%
2001-07-23 0 0.072 0.068 0.078 - - 0 0 - 3.052 2.883 3.307 - - 0 - 0.00%
2001-07-20 0 0.072 - 0.072 - - 0 0 - 3.052 - 3.052 - - 0 - -2.70%
2001-07-19 0 0.074 0.066 0.074 0.074 0.074 200,000 14,800 0.0740 3.137 2.798 3.137 3.137 3.137 4,718 3.1371 0.00%
2001-07-18 0 0.074 0.068 0.074 0.074 0.074 100,000 7,400 0.0740 3.137 2.883 3.137 3.137 3.137 2,359 3.1371 0.00%
2001-07-17 0 0.074 - 0.074 - - 0 0 - 3.137 - 3.137 - - 0 - 0.00%
2001-07-16 0 0.074 - 0.074 - - 0 0 - 3.137 - 3.137 - - 0 - 0.00%
2001-07-13 0 0.074 - 0.074 - - 0 0 - 3.137 - 3.137 - - 0 - -1.33%
2001-07-12 0 0.075 - 0.075 0.075 0.075 100,000 7,500 0.0750 3.179 - 3.179 3.179 3.179 2,359 3.1795 1.35%
2001-07-11 0 0.074 0.058 0.075 0.074 0.074 300,000 22,200 0.0740 3.137 2.459 3.179 3.137 3.137 7,077 3.1371 12.12%
2001-07-10 0 0.066 0.058 0.067 0.066 0.067 80,000 5,310 0.0664 2.798 2.459 2.840 2.798 2.840 1,887 2.8138 -2.94%
2001-07-09 0 0.068 0.068 - - - 0 0 - 2.883 2.883 - - - 0 - 3.03%
2001-07-05 0 0.066 0.066 - - - 0 0 - 2.798 2.798 - - - 0 - 0.00%
2001-07-04 0 0.066 0.066 - - - 0 0 - 2.798 2.798 - - - 0 - 10.00%
2001-07-03 0 0.060 0.060 0.075 0.060 0.074 56,000 4,060 0.0725 2.544 2.544 3.179 2.544 3.137 1,321 3.0735 -11.76%
2001-06-29 0 0.068 0.068 0.073 0.063 0.073 82,500 5,894 0.0714 2.883 2.883 3.095 2.671 3.095 1,946 3.0287 -8.11%
2001-06-28 0 0.074 0.063 0.074 0.074 0.074 1,400,000 103,600 0.0740 3.137 2.671 3.137 3.137 3.137 33,024 3.1371 4.23%
2001-06-27 0 0.071 - 0.071 - - 0 0 - 3.010 - 3.010 - - 0 - -1.39%
2001-06-26 0 0.072 0.066 0.072 - - 140,000 9,240 0.0660 3.052 2.798 3.052 - - 3,302 2.7979 -2.70%
2001-06-22 0 0.074 - 0.074 - - 0 0 - 3.137 - 3.137 - - 0 - 0.00%
2001-06-21 0 0.074 0.064 0.074 0.062 0.074 380,000 25,120 0.0661 3.137 2.713 3.137 2.628 3.137 8,964 2.8024 5.71%
2001-06-20 0 0.070 0.062 - - - 0 0 - 2.968 2.628 - - - 0 - 0.00%
2001-06-19 0 0.070 0.070 0.075 0.070 0.070 250,000 17,500 0.0700 2.968 2.968 3.179 2.968 2.968 5,897 2.9675 -6.67%
2001-06-18 0 0.075 - 0.075 0.075 0.075 370,000 27,750 0.0750 3.179 - 3.179 3.179 3.179 8,728 3.1795 0.00%
2001-06-15 0 0.075 - 0.075 - - 0 0 - 3.179 - 3.179 - - 0 - 0.00%
2001-06-14 0 0.075 - 0.075 - - 0 0 - 3.179 - 3.179 - - 0 - 0.00%
2001-06-13 0 0.075 - 0.075 - - 0 0 - 3.179 - 3.179 - - 0 - 0.00%
2001-06-12 0 0.075 - 0.075 - - 0 0 - 3.179 - 3.179 - - 0 - 0.00%
2001-06-11 0 0.075 0.067 0.078 - - 0 0 - 3.179 2.840 3.307 - - 0 - 0.00%
2001-06-08 0 0.075 - 0.075 0.075 0.078 366,000 27,648 0.0755 3.179 - 3.179 3.179 3.307 8,633 3.2024 4.17%
2001-06-07 0 0.072 0.072 0.080 - - 0 0 - 3.052 3.052 3.391 - - 0 - 0.00%
2001-06-06 0 0.072 0.063 0.080 0.072 0.080 308,000 22,240 0.0722 3.052 2.671 3.391 3.052 3.391 7,265 3.0611 -1.37%
2001-06-05 0 0.073 0.065 0.080 - - 0 0 - 3.095 2.756 3.391 - - 0 - 0.00%
2001-06-04 0 0.073 - 0.079 - - 0 0 - 3.095 - 3.349 - - 0 - 0.00%
2001-06-01 0 0.073 - 0.075 - - 0 0 - 3.095 - 3.179 - - 0 - 0.00%
2001-05-31 0 0.073 0.065 0.077 - - 3,100,000 226,300 0.0730 3.095 2.756 3.264 - - 73,125 3.0947 0.00%
2001-05-30 0 0.073 0.068 0.079 - - 0 0 - 3.095 2.883 3.349 - - 0 - 0.00%
2001-05-29 0 0.073 0.068 0.073 - - 0 0 - 3.095 2.883 3.095 - - 0 - -2.67%
2001-05-28 0 0.075 0.075 0.079 0.075 0.078 117,550 8,799 0.0749 3.179 3.179 3.349 3.179 3.307 2,773 3.1733 -5.06%
2001-05-25 0 0.079 0.079 0.080 0.070 0.070 220,000 15,400 0.0700 3.349 3.349 3.391 2.968 2.968 5,190 2.9675 1.28%
2001-05-24 0 0.078 0.076 0.085 0.068 0.085 850,000 66,750 0.0785 3.307 3.222 3.603 2.883 3.603 20,050 3.3291 2.63%
2001-05-23 0 0.076 - 0.080 - - 0 0 - 3.222 - 3.391 - - 0 - 0.00%
2001-05-22 0 0.076 - 0.082 - - 0 0 - 3.222 - 3.476 - - 0 - 0.00%
2001-05-21 0 0.076 - 0.080 - - 0 0 - 3.222 - 3.391 - - 0 - 0.00%
2001-05-18 0 0.076 0.076 0.078 0.070 0.070 1,000,000 70,000 0.0700 3.222 3.222 3.307 2.968 2.968 23,589 2.9675 8.57%
2001-05-17 0 0.070 0.067 0.078 0.070 0.075 1,030,000 75,478 0.0733 2.968 2.840 3.307 2.968 3.179 24,296 3.1065 16.67%
2001-05-16 0 0.060 0.054 0.060 - - 0 0 - 2.544 2.289 2.544 - - 0 - -14.29%
2001-05-15 0 0.070 - 0.075 - - 0 0 - 2.968 - 3.179 - - 0 - 0.00%
2001-05-14 0 0.070 - 0.078 - - 0 0 - 2.968 - 3.307 - - 0 - 0.00%
2001-05-11 0 0.070 - 0.078 - - 0 0 - 2.968 - 3.307 - - 0 - 0.00%
2001-05-10 0 0.070 - 0.072 - - 0 0 - 2.968 - 3.052 - - 0 - 0.00%
2001-05-09 0 0.070 - 0.073 0.068 0.070 240,000 16,600 0.0692 2.968 - 3.095 2.883 2.968 5,661 2.9322 7.69%
2001-05-08 0 0.065 0.060 0.073 0.057 0.065 420,000 26,860 0.0640 2.756 2.544 3.095 2.416 2.756 9,907 2.7111 3.17%
2001-05-07 0 0.063 - 0.063 0.066 0.066 50,000 3,300 0.0660 2.671 - 2.671 2.798 2.798 1,179 2.7979 5.00%
2001-05-04 0 0.060 - - - - 0 0 - 2.544 - - - - 0 - 0.00%
2001-05-03 0 0.060 0.060 - 0.055 0.056 76,900 4,278 0.0556 2.544 2.544 - 2.332 2.374 1,814 2.3584 3.45%
2001-05-02 0 0.058 0.050 - - - 0 0 - 2.459 2.120 - - - 0 - 0.00%
2001-04-27 0 0.058 0.058 0.063 - - 0 0 - 2.459 2.459 2.671 - - 0 - 0.00%
2001-04-26 0 0.058 0.058 0.066 - - 0 0 - 2.459 2.459 2.798 - - 0 - 0.00%
2001-04-25 0 0.058 0.054 - 0.050 0.058 1,675,000 88,233 0.0527 2.459 2.289 - 2.120 2.459 39,511 2.2331 0.00%
2001-04-24 0 0.058 - - - - 0 0 - 2.459 - - - - 0 - 0.00%
2001-04-23 0 0.058 0.058 - 0.058 0.058 87,500 5,056 0.0578 2.459 2.459 - 2.459 2.459 2,064 2.4496 0.00%
2001-04-20 0 0.058 0.055 - - - 0 0 - 2.459 2.332 - - - 0 - 0.00%
2001-04-19 0 0.058 0.058 - 0.058 0.058 50,000 2,900 0.0580 2.459 2.459 - 2.459 2.459 1,179 2.4588 -3.33%
2001-04-18 0 0.060 - - - - 0 0 - 2.544 - - - - 0 - 0.00%
2001-04-17 0 0.060 0.060 0.068 0.060 0.068 114,000 7,640 0.0670 2.544 2.544 2.883 2.544 2.883 2,689 2.8411 -4.76%
2001-04-12 0 0.063 0.060 0.068 - - 0 0 - 2.671 2.544 2.883 - - 0 - 0.00%
2001-04-11 0 0.063 0.063 0.074 0.062 0.063 354,000 22,222 0.0628 2.671 2.671 3.137 2.628 2.671 8,350 2.6612 -10.00%
2001-04-10 0 0.070 0.070 - 0.070 0.070 2,087,500 146,095 0.0700 2.968 2.968 - 2.968 2.968 49,242 2.9669 0.00%
2001-04-09 0 0.070 - 0.080 0.060 0.070 110,500 7,620 0.0690 2.968 - 3.391 2.544 2.968 2,607 2.9234 -6.67%
2001-04-06 0 0.075 0.068 0.079 0.068 0.075 299,500 21,893 0.0731 3.179 2.883 3.349 2.883 3.179 7,065 3.0989 0.00%
2001-04-04 0 0.075 - 0.080 - - 0 0 - 3.179 - 3.391 - - 0 - 0.00%
2001-04-03 0 0.075 0.075 - - - 0 0 - 3.179 3.179 - - - 0 - 7.14%
2001-04-02 0 0.070 - 0.070 - - 0 0 - 2.968 - 2.968 - - 0 - -11.39%
2001-03-30 0 0.079 - 0.085 0.079 0.079 260,000 20,540 0.0790 3.349 - 3.603 3.349 3.349 6,133 3.3490 -1.25%
2001-03-29 0 0.080 - 0.085 - - 0 0 - 3.391 - 3.603 - - 0 - 0.00%
2001-03-28 0 0.080 - 0.083 0.080 0.080 100,000 8,000 0.0800 3.391 - 3.519 3.391 3.391 2,359 3.3914 1.27%
2001-03-27 0 0.079 - 0.083 - - 0 0 - 3.349 - 3.519 - - 0 - 0.00%
2001-03-26 0 0.079 - 0.079 - - 0 0 - 3.349 - 3.349 - - 0 - 0.00%
2001-03-23 0 0.079 - 0.079 - - 0 0 - 3.349 - 3.349 - - 0 - 0.00%
2001-03-22 0 0.079 - 0.079 - - 0 0 - 3.349 - 3.349 - - 0 - -1.25%
2001-03-21 0 0.080 - - 0.078 0.080 140,000 11,000 0.0786 3.391 - - 3.307 3.391 3,302 3.3309 2.56%
2001-03-20 0 0.078 - - 0.078 0.078 175,000 13,632 0.0779 3.307 - - 3.307 3.307 4,128 3.3023 0.00%
2001-03-19 0 0.078 0.078 - 0.075 0.075 90,000 6,750 0.0750 3.307 3.307 - 3.179 3.179 2,123 3.1795 4.00%
2001-03-16 0 0.075 0.075 0.080 0.075 0.075 10,283 767 0.0746 3.179 3.179 3.391 3.179 3.179 243 3.1621 4.17%
2001-03-15 0 0.072 0.072 0.079 0.072 0.075 350,000 25,800 0.0737 3.052 3.052 3.349 3.052 3.179 8,256 3.1250 -8.86%
2001-03-14 0 0.079 - 0.080 - - 0 0 - 3.349 - 3.391 - - 0 - 0.00%
2001-03-13 0 0.079 0.077 0.079 0.077 0.080 360,500 28,104 0.0780 3.349 3.264 3.349 3.264 3.391 8,504 3.3049 -1.25%
2001-03-12 0 0.080 0.080 - - - 0 0 - 3.391 3.391 - - - 0 - 0.00%
2001-03-09 0 0.080 - 0.080 - - 125,000 10,000 0.0800 3.391 - 3.391 - - 2,949 3.3914 0.00%
2001-03-08 0 0.080 - - - - 0 0 - 3.391 - - - - 0 - 0.00%
2001-03-07 0 0.080 0.075 0.084 - - 0 0 - 3.391 3.179 3.561 - - 0 - 0.00%
2001-03-06 0 0.080 - 0.080 - - 0 0 - 3.391 - 3.391 - - 0 - 0.00%
2001-03-05 0 0.080 - 0.084 0.080 0.080 262,500 20,990 0.0800 3.391 - 3.561 3.391 3.391 6,192 3.3898 -2.44%
2001-03-02 0 0.082 - 0.082 - - 0 0 - 3.476 - 3.476 - - 0 - 0.00%
2001-03-01 0 0.082 - - 0.080 0.082 317,857 26,010 0.0818 3.476 - - 3.391 3.476 7,498 3.4690 0.00%
2001-02-28 0 0.082 - 0.082 - - 0 0 - 3.476 - 3.476 - - 0 - -4.65%
2001-02-27 0 0.086 - - - - 0 0 - 3.646 - - - - 0 - 0.00%
2001-02-26 0 0.086 - 0.086 - - 0 0 - 3.646 - 3.646 - - 0 - 0.00%
2001-02-23 0 0.086 - - 0.086 0.086 142,858 12,276 0.0859 3.646 - - 3.646 3.646 3,370 3.6429 -2.27%
2001-02-22 0 0.088 - 0.088 - - 0 0 - 3.731 - 3.731 - - 0 - -2.22%
2001-02-21 0 0.090 - 0.090 - - 0 0 - 3.815 - 3.815 - - 0 - 0.00%
2001-02-20 0 0.090 - 0.090 - - 0 0 - 3.815 - 3.815 - - 0 - 0.00%
2001-02-19 0 0.090 0.075 0.090 0.082 0.090 200,000 17,360 0.0868 3.815 3.179 3.815 3.476 3.815 4,718 3.6797 5.88%
2001-02-16 0 0.085 0.085 0.090 0.085 0.085 205,000 17,415 0.0850 3.603 3.603 3.815 3.603 3.603 4,836 3.6013 -5.56%
2001-02-15 0 0.090 0.088 0.090 0.090 0.090 100,000 9,000 0.0900 3.815 3.731 3.815 3.815 3.815 2,359 3.8154 -5.26%
2001-02-14 0 0.095 0.090 0.095 0.095 0.095 100,000 9,500 0.0950 4.027 3.815 4.027 4.027 4.027 2,359 4.0273 5.56%
2001-02-13 0 0.090 0.090 0.098 0.085 0.098 1,240,000 117,080 0.0944 3.815 3.815 4.155 3.603 4.155 29,250 4.0027 4.65%
2001-02-12 0 0.086 0.082 0.086 0.078 0.086 250,556,000 20,044,646 0.0800 3.646 3.476 3.646 3.307 3.646 5,910,314 3.3915 7.50%
2001-02-09 0 0.080 0.080 - - - 0 0 - 3.391 3.391 - - - 0 - 0.00%
2001-02-08 0 0.080 0.080 - 0.077 0.077 100,000 7,700 0.0770 3.391 3.391 - 3.264 3.264 2,359 3.2643 0.00%
2001-02-07 0 0.080 0.080 0.084 0.080 0.080 170,000 13,600 0.0800 3.391 3.391 3.561 3.391 3.391 4,010 3.3914 0.00%
2001-02-06 0 0.080 0.080 - 0.075 0.075 100,000 7,500 0.0750 3.391 3.391 - 3.179 3.179 2,359 3.1795 0.00%
2001-02-05 0 0.080 0.080 - 0.076 0.078 400,000 30,700 0.0768 3.391 3.391 - 3.222 3.307 9,436 3.2537 -2.44%
2001-02-02 0 0.082 0.076 0.082 0.080 0.086 850,000 70,100 0.0825 3.476 3.222 3.476 3.391 3.646 20,050 3.4962 -4.65%
2001-02-01 0 0.086 - 0.086 0.084 0.086 600,000 51,400 0.0857 3.646 - 3.646 3.561 3.646 14,153 3.6317 -3.37%
2001-01-31 0 0.089 - 0.089 0.089 0.089 200,000 17,800 0.0890 3.773 - 3.773 3.773 3.773 4,718 3.7730 -5.32%
2001-01-30 0 0.094 - 0.094 - - 0 0 - 3.985 - 3.985 - - 0 - -2.08%
2001-01-29 0 0.096 - 0.096 - - 0 0 - 4.070 - 4.070 - - 0 - 0.00%
2001-01-23 0 0.096 - - - - 0 0 - 4.070 - - - - 0 - 0.00%
2001-01-22 0 0.096 - 0.096 - - 0 0 - 4.070 - 4.070 - - 0 - -2.04%
2001-01-19 0 0.098 - 0.098 - - 0 0 - 4.155 - 4.155 - - 0 - 0.00%
2001-01-18 0 0.098 - 0.098 - - 0 0 - 4.155 - 4.155 - - 0 - 0.00%
2001-01-17 0 0.098 - - - - 0 0 - 4.155 - - - - 0 - 0.00%
2001-01-16 0 0.098 - - - - 0 0 - 4.155 - - - - 0 - 0.00%
2001-01-15 0 0.098 - - - - 0 0 - 4.155 - - - - 0 - 0.00%
2001-01-12 0 0.098 0.098 - - - 1,936,000 189,728 0.0980 4.155 4.155 - - - 45,668 4.1545 0.00%
2001-01-11 0 0.098 - 0.101 - - 0 0 - 4.155 - 4.282 - - 0 - 0.00%
2001-01-10 0 0.098 - 0.098 - - 0 0 - 4.155 - 4.155 - - 0 - -1.01%
2001-01-09 0 0.099 - 0.099 - - 0 0 - 4.197 - 4.197 - - 0 - 0.00%
2001-01-08 0 0.099 - - - - 0 0 - 4.197 - - - - 0 - 0.00%
2001-01-05 0 0.099 - 0.099 0.098 0.104 76,000 7,134 0.0939 4.197 - 4.197 4.155 4.409 1,793 3.9794 8.79%
2001-01-04 0 0.091 - 0.091 - - 0 0 - 3.858 - 3.858 - - 0 - 0.00%
2001-01-03 0 0.091 - 0.091 - - 0 0 - 3.858 - 3.858 - - 0 - 0.00%
2001-01-02 0 0.091 - 0.091 0.090 0.091 101,000 9,156 0.0907 3.858 - 3.858 3.815 3.858 2,382 3.8431 -2.15%
2000-12-29 0 0.093 - 0.093 0.095 0.096 400,000 38,100 0.0953 3.943 - 3.943 4.027 4.070 9,436 4.0379 -6.06%
2000-12-28 0 0.099 - 0.099 0.096 0.100 4,965,625 482,524 0.0972 4.197 - 4.197 4.070 4.239 117,133 4.1195 3.12%
2000-12-27 0 0.096 - - 0.090 0.096 950,000 87,500 0.0921 4.070 - - 3.815 4.070 22,409 3.9046 6.67%
2000-12-22 0 0.090 0.086 - 0.077 0.090 1,302,000 104,254 0.0801 3.815 3.646 - 3.264 3.815 30,713 3.3945 16.88%
2000-12-21 0 0.077 0.070 0.077 0.070 0.077 2,057,178 152,085 0.0739 3.264 2.968 3.264 2.968 3.264 48,526 3.1341 0.00%
2000-12-20 0 0.077 0.072 0.077 0.069 0.077 850,000 64,550 0.0759 3.264 3.052 3.264 2.925 3.264 20,050 3.2194 0.00%
2000-12-19 0 0.077 0.077 0.084 0.077 0.077 130,000 10,010 0.0770 3.264 3.264 3.561 3.264 3.264 3,067 3.2643 -9.41%
2000-12-18 0 0.085 0.082 0.085 0.082 0.087 300,000 25,550 0.0852 3.603 3.476 3.603 3.476 3.688 7,077 3.6105 -4.49%
2000-12-15 0 0.089 0.082 0.089 0.086 0.090 750,000 66,100 0.0881 3.773 3.476 3.773 3.646 3.815 17,692 3.7362 -8.25%
2000-12-14 0 0.097 - 0.097 - - 0 0 - 4.112 - 4.112 - - 0 - 0.00%
2000-12-13 0 0.097 - 0.097 0.090 0.100 650,000 62,500 0.0962 4.112 - 4.112 3.815 4.239 15,333 4.0763 -3.00%
2000-12-12 0 0.100 - - - - 0 0 - 4.239 - - - - 0 - 0.00%
2000-12-11 0 0.100 - 0.100 - - 0 0 - 4.239 - 4.239 - - 0 - 0.00%
2000-12-08 0 0.100 - - - - 0 0 - 4.239 - - - - 0 - 0.00%
2000-12-07 0 0.100 - - - - 0 0 - 4.239 - - - - 0 - 0.00%
2000-12-06 0 0.100 - 0.100 - - 0 0 - 4.239 - 4.239 - - 0 - 0.00%
2000-12-05 0 0.100 - 0.104 0.100 0.100 180,000 18,000 0.1000 4.239 - 4.409 4.239 4.239 4,246 4.2393 0.00%
2000-12-04 0 0.100 - 0.100 - - 0 0 - 4.239 - 4.239 - - 0 - 0.00%
2000-12-01 0 0.100 - 0.100 - - 0 0 - 4.239 - 4.239 - - 0 - 0.00%
2000-11-30 0 0.100 - - - - 0 0 - 4.239 - - - - 0 - 0.00%
2000-11-29 0 0.100 - - - - 0 0 - 4.239 - - - - 0 - 0.00%
2000-11-28 0 0.100 - - - - 0 0 - 4.239 - - - - 0 - 0.00%
2000-11-27 0 0.100 - 0.100 - - 0 0 - 4.239 - 4.239 - - 0 - 0.00%
2000-11-24 0 0.100 - - - - 0 0 - 4.239 - - - - 0 - 0.00%
2000-11-23 0 0.100 - - - - 0 0 - 4.239 - - - - 0 - 0.00%
2000-11-22 0 0.100 - 0.100 - - 0 0 - 4.239 - 4.239 - - 0 - -9.91%
2000-11-21 0 0.111 0.111 - - - 0 0 - 4.706 4.706 - - - 0 - 0.00%
2000-11-20 0 0.111 0.107 0.111 - - 0 0 - 4.706 4.536 4.706 - - 0 - 0.00%
2000-11-17 0 0.111 0.111 - - - 0 0 - 4.706 4.706 - - - 0 - 0.00%
2000-11-16 0 0.111 - - - - 0 0 - 4.706 - - - - 0 - 0.00%
2000-11-15 0 0.111 - 0.111 0.111 0.111 100,000 11,100 0.1110 4.706 - 4.706 4.706 4.706 2,359 4.7056 -3.48%
2000-11-14 0 0.115 0.113 - - - 0 0 - 4.875 4.790 - - - 0 - 0.00%
2000-11-13 0 0.115 - - - - 0 0 - 4.875 - - - - 0 - 0.00%
2000-11-10 0 0.115 0.111 0.115 0.113 0.115 100,000 11,440 0.1144 4.875 4.706 4.875 4.790 4.875 2,359 4.8498 0.00%
2000-11-09 0 0.115 0.113 - 0.115 0.115 100,000 11,500 0.1150 4.875 4.790 - 4.875 4.875 2,359 4.8752 0.00%
2000-11-08 0 0.115 0.112 0.116 0.112 0.115 850,000 97,000 0.1141 4.875 4.748 4.918 4.748 4.875 20,050 4.8378 4.55%
2000-11-07 0 0.110 0.110 - - - 0 0 - 4.663 4.663 - - - 0 - 0.00%
2000-11-06 0 0.110 0.110 - 0.110 0.110 456,000 50,160 0.1100 4.663 4.663 - 4.663 4.663 10,756 4.6632 0.00%
2000-11-03 0 0.110 0.110 - 0.109 0.110 300,000 32,900 0.1097 4.663 4.663 - 4.621 4.663 7,077 4.6491 4.76%
2000-11-02 0 0.105 0.095 0.105 0.094 0.105 1,402,500 138,924 0.0991 4.451 4.027 4.451 3.985 4.451 33,083 4.1992 9.37%
2000-11-01 0 0.096 0.091 0.096 0.096 0.096 338,000 32,448 0.0960 4.070 3.858 4.070 4.070 4.070 7,973 4.0697 -2.04%
2000-10-31 0 0.098 - 0.100 0.098 0.100 400,000 39,400 0.0985 4.155 - 4.239 4.155 4.239 9,436 4.1757 -2.00%
2000-10-30 0 0.100 0.099 0.100 0.100 0.102 300,000 30,200 0.1007 4.239 4.197 4.239 4.239 4.324 7,077 4.2676 -4.76%
2000-10-27 0 0.105 0.102 0.106 0.100 0.106 3,431,142 350,072 0.1020 4.451 4.324 4.494 4.239 4.494 80,937 4.3253 5.00%
2000-10-26 0 0.100 - 0.102 0.100 0.100 456,000 45,600 0.1000 4.239 - 4.324 4.239 4.239 10,756 4.2393 -1.96%
2000-10-25 0 0.102 - 0.104 0.102 0.102 500,000 51,000 0.1020 4.324 - 4.409 4.324 4.324 11,794 4.3241 2.00%
2000-10-24 0 0.100 - 0.108 0.100 0.107 1,400,000 147,800 0.1056 4.239 - 4.578 4.239 4.536 33,024 4.4755 -11.50%
2000-10-23 0 0.113 0.096 0.113 0.100 0.113 772,000 79,212 0.1026 4.790 4.070 4.790 4.239 4.790 18,211 4.3498 -2.59%
2000-10-20 0 0.116 - 0.116 0.116 0.116 200,000 23,200 0.1160 4.918 - 4.918 4.918 4.918 4,718 4.9176 0.00%
2000-10-19 0 0.116 - 0.116 - - 0 0 - 4.918 - 4.918 - - 0 - -0.85%
2000-10-18 0 0.117 - 0.117 - - 0 0 - 4.960 - 4.960 - - 0 - -2.50%
2000-10-17 0 0.120 0.110 0.120 0.120 0.128 702,000 87,430 0.1245 5.087 4.663 5.087 5.087 5.426 16,559 5.2798 -7.69%
2000-10-16 0 0.130 0.126 0.133 0.125 0.132 700,000 90,700 0.1296 5.511 5.342 5.638 5.299 5.596 16,512 5.4929 -2.26%
2000-10-13 0 0.133 - 0.133 0.133 0.133 100,000 13,300 0.1330 5.638 - 5.638 5.638 5.638 2,359 5.6383 0.00%
2000-10-12 0 0.133 - 0.134 0.125 0.133 740,000 96,830 0.1309 5.638 - 5.681 5.299 5.638 17,456 5.5472 -1.48%
2000-10-11 0 0.135 - 0.135 - - 0 0 - 5.723 - 5.723 - - 0 - 0.00%
2000-10-10 0 0.135 - 0.135 0.135 0.135 200,000 27,000 0.1350 5.723 - 5.723 5.723 5.723 4,718 5.7231 0.00%
2000-10-09 0 0.135 - 0.136 0.134 0.135 220,000 29,580 0.1345 5.723 - 5.765 5.681 5.723 5,190 5.6999 2.27%
2000-10-05 0 0.132 0.132 0.133 0.132 0.133 488,000 64,716 0.1326 5.596 5.596 5.638 5.596 5.638 11,511 5.6219 -2.22%
2000-10-04 0 0.135 - 0.135 0.134 0.135 410,000 55,150 0.1345 5.723 - 5.723 5.681 5.723 9,671 5.7024 0.00%
2000-10-03 0 0.135 0.132 0.135 0.135 0.136 250,000 33,850 0.1354 5.723 5.596 5.723 5.723 5.765 5,897 5.7400 -0.74%
2000-09-29 0 0.136 - - 0.134 0.136 538,000 72,580 0.1349 5.765 - - 5.681 5.765 12,691 5.7191 0.74%
2000-09-28 0 0.135 - 0.136 0.133 0.135 346,000 46,390 0.1341 5.723 - 5.765 5.638 5.723 8,162 5.6838 0.00%
2000-09-27 0 0.135 - - 0.134 0.135 470,000 63,220 0.1345 5.723 - - 5.681 5.723 11,087 5.7023 0.75%
2000-09-26 0 0.134 0.121 0.135 0.124 0.137 1,752,500 228,456 0.1304 5.681 5.130 5.723 5.257 5.808 41,339 5.5264 -2.19%
2000-09-25 0 0.137 - 0.137 0.136 0.137 600,000 81,700 0.1362 5.808 - 5.808 5.765 5.808 14,153 5.7725 0.00%
2000-09-22 0 0.137 - 0.138 0.128 0.137 802,000 106,964 0.1334 5.808 - 5.850 5.426 5.808 18,918 5.6540 -1.44%
2000-09-21 0 0.139 - 0.139 0.138 0.139 1,210,000 167,332 0.1383 5.893 - 5.893 5.850 5.893 28,542 5.8626 0.00%
2000-09-20 0 0.139 - 0.140 0.139 0.139 200,000 27,800 0.1390 5.893 - 5.935 5.893 5.893 4,718 5.8926 0.00%
2000-09-19 0 0.139 - 0.139 0.138 0.139 400,000 55,400 0.1385 5.893 - 5.893 5.850 5.893 9,436 5.8714 0.00%
2000-09-18 0 0.139 - 0.139 0.139 0.139 204,000 28,356 0.1390 5.893 - 5.893 5.893 5.893 4,812 5.8926 -0.71%
2000-09-15 0 0.140 0.139 0.140 0.130 0.140 680,000 93,792 0.1379 5.935 5.893 5.935 5.511 5.935 16,040 5.8472 0.72%
2000-09-14 0 0.139 0.139 0.143 0.139 0.145 778,568 110,194 0.1415 5.893 5.893 6.062 5.893 6.147 18,365 6.0001 -6.08%
2000-09-12 0 0.148 0.144 0.149 0.143 0.151 1,343,500 197,835 0.1473 6.274 6.105 6.317 6.062 6.401 31,692 6.2425 -1.33%
2000-09-11 0 0.150 0.145 0.150 0.143 0.154 1,760,000 260,024 0.1477 6.359 6.147 6.359 6.062 6.529 41,516 6.2632 0.00%
2000-09-08 0 0.150 0.139 0.150 0.143 0.151 1,510,000 221,280 0.1465 6.359 5.893 6.359 6.062 6.401 35,619 6.2124 -3.23%
2000-09-07 0 0.155 - 0.155 0.155 0.155 100,000 15,500 0.1550 6.571 - 6.571 6.571 6.571 2,359 6.5709 -1.27%
2000-09-06 0 0.157 - 0.157 0.157 0.157 100,000 15,700 0.1570 6.656 - 6.656 6.656 6.656 2,359 6.6557 -0.63%
2000-09-05 0 0.158 0.152 0.158 0.152 0.158 104,000 16,408 0.1578 6.698 6.444 6.698 6.444 6.698 2,453 6.6883 0.00%
2000-09-04 0 0.158 - - 0.154 0.158 1,150,000 178,950 0.1556 6.698 - - 6.529 6.698 27,127 6.5967 1.94%
2000-09-01 0 0.155 0.155 0.159 0.155 0.160 110,000 17,550 0.1595 6.571 6.571 6.740 6.571 6.783 2,595 6.7636 -4.91%
2000-08-31 0 0.163 0.157 0.163 0.165 0.165 390,000 64,350 0.1650 6.910 6.656 6.910 6.995 6.995 9,200 6.9948 -2.40%
2000-08-30 0 0.167 0.160 0.167 0.160 0.168 1,032,000 171,044 0.1657 7.080 6.783 7.080 6.783 7.122 24,344 7.0262 1.83%
2000-08-29 0 0.164 - 0.164 - - 0 0 - 6.952 - 6.952 - - 0 - -2.96%
2000-08-28 0 0.169 - 0.169 0.164 0.169 540,000 89,960 0.1666 7.164 - 7.164 6.952 7.164 12,738 7.0624 1.20%
2000-08-25 0 0.167 0.147 0.170 0.146 0.167 2,576,000 397,732 0.1544 7.080 6.232 7.207 6.189 7.080 60,765 6.5454 2.45%
2000-08-24 0 0.163 0.159 0.169 0.163 0.173 1,304,000 214,470 0.1645 6.910 6.740 7.164 6.910 7.334 30,760 6.9724 -7.39%
2000-08-23 0 0.176 0.170 0.176 0.163 0.178 650,000 110,850 0.1705 7.461 7.207 7.461 6.910 7.546 15,333 7.2296 -1.68%
2000-08-22 0 0.179 0.176 0.179 0.174 0.179 800,000 140,700 0.1759 7.588 7.461 7.588 7.376 7.588 18,871 7.4559 0.00%
2000-08-21 0 0.179 - 0.180 0.178 0.180 700,000 125,250 0.1789 7.588 - 7.631 7.546 7.631 16,512 7.5853 -0.56%
2000-08-18 0 0.180 0.173 0.180 0.173 0.180 1,030,000 181,560 0.1763 7.631 7.334 7.631 7.334 7.631 24,296 7.4727 0.00%
2000-08-17 0 0.180 0.173 0.180 0.171 0.181 1,354,000 236,984 0.1750 7.631 7.334 7.631 7.249 7.673 31,939 7.4198 4.65%
2000-08-16 0 0.172 0.172 0.178 0.172 0.172 30,000 5,160 0.1720 7.292 7.292 7.546 7.292 7.292 708 7.2916 -3.91%
2000-08-15 0 0.179 0.173 0.179 0.179 0.180 700,000 125,500 0.1793 7.588 7.334 7.588 7.588 7.631 16,512 7.6005 -0.56%
2000-08-14 0 0.180 0.177 0.180 0.173 0.180 530,000 94,990 0.1792 7.631 7.504 7.631 7.334 7.631 12,502 7.5979 0.00%
2000-08-11 0 0.180 - 0.180 0.176 0.180 1,000,000 178,562 0.1786 7.631 - 7.631 7.461 7.631 23,589 7.5698 0.00%
2000-08-10 0 0.180 0.168 0.180 0.169 0.180 3,095,000 537,004 0.1735 7.631 7.122 7.631 7.164 7.631 73,007 7.3555 2.86%
2000-08-09 0 0.175 0.171 0.180 0.175 0.179 1,744,000 311,231 0.1785 7.419 7.249 7.631 7.419 7.588 41,139 7.5654 -5.41%
2000-08-08 0 0.185 0.180 0.186 0.171 0.185 2,380,000 429,650 0.1805 7.843 7.631 7.885 7.249 7.843 56,141 7.6530 -0.54%
2000-08-07 0 0.186 - 0.186 0.183 0.186 1,500,000 276,550 0.1844 7.885 - 7.885 7.758 7.885 35,383 7.8159 -0.53%
2000-08-04 0 0.187 0.184 0.187 0.182 0.191 1,523,500 283,485 0.1861 7.927 7.800 7.927 7.716 8.097 35,938 7.8883 -2.60%
2000-08-03 0 0.192 - 0.192 0.193 0.193 200,000 38,600 0.1930 8.139 - 8.139 8.182 8.182 4,718 8.1819 -0.52%
2000-08-02 0 0.193 - 0.193 0.191 0.193 1,000,000 192,120 0.1921 8.182 - 8.182 8.097 8.182 23,589 8.1445 -0.52%
2000-08-01 0 0.194 0.190 0.194 0.190 0.194 784,000 152,008 0.1939 8.224 8.055 8.224 8.055 8.224 18,494 8.2195 1.57%
2000-07-31 0 0.191 0.185 0.192 0.185 0.193 2,330,000 444,410 0.1907 8.097 7.843 8.139 7.843 8.182 54,962 8.0858 -3.54%
2000-07-28 0 0.198 0.193 0.198 0.193 0.198 1,404,000 273,988 0.1951 8.394 8.182 8.394 8.182 8.394 33,119 8.2729 -0.50%
2000-07-27 0 0.199 0.196 0.199 0.196 0.199 5,110,000 1,015,314 0.1987 8.436 8.309 8.436 8.309 8.436 120,539 8.4231 -0.50%
2000-07-26 0 0.200 0.195 0.200 0.195 0.200 2,015,000 397,948 0.1975 8.479 8.267 8.479 8.267 8.479 47,531 8.3723 0.00%
2000-07-25 0 0.200 0.198 0.200 0.198 0.200 1,704,000 339,068 0.1990 8.479 8.394 8.479 8.394 8.479 40,195 8.4355 0.50%
2000-07-24 0 0.199 0.195 0.200 0.196 0.200 2,795,000 555,570 0.1988 8.436 8.267 8.479 8.309 8.479 65,931 8.4266 -0.50%
2000-07-21 0 0.200 0.196 0.200 0.193 0.200 6,248,355 1,236,798 0.1979 8.479 8.309 8.479 8.182 8.479 147,391 8.3913 0.50%
2000-07-20 0 0.199 0.199 0.200 0.194 0.200 4,780,000 945,030 0.1977 8.436 8.436 8.479 8.224 8.479 112,754 8.3813 -0.50%
2000-07-19 0 0.200 0.196 0.200 0.195 0.200 4,046,000 805,280 0.1990 8.479 8.309 8.479 8.267 8.479 95,440 8.4375 0.00%
2000-07-18 0 0.200 0.197 0.200 0.195 0.200 5,344,000 1,062,852 0.1989 8.479 8.351 8.479 8.267 8.479 126,059 8.4314 0.00%
2000-07-17 0 0.200 0.195 0.200 0.193 0.200 6,125,000 1,215,792 0.1985 8.479 8.267 8.479 8.182 8.479 144,481 8.4149 0.00%
2000-07-14 0 0.200 0.195 0.200 0.195 0.200 3,061,000 607,200 0.1984 8.479 8.267 8.479 8.267 8.479 72,205 8.4094 0.00%
2000-07-13 0 0.200 0.193 0.200 0.193 0.200 2,085,713 412,344 0.1977 8.479 8.182 8.479 8.182 8.479 49,199 8.3811 0.00%
2000-07-12 0 0.200 0.191 0.200 0.191 0.200 3,173,500 629,150 0.1983 8.479 8.097 8.479 8.097 8.479 74,859 8.4045 0.00%
2000-07-11 0 0.200 - 0.200 0.199 0.200 1,300,500 259,695 0.1997 8.479 - 8.479 8.436 8.479 30,677 8.4654 0.00%
2000-07-10 0 0.200 - 0.200 0.199 0.200 1,964,500 392,201 0.1996 8.479 - 8.479 8.436 8.479 46,340 8.4635 0.00%
2000-07-07 0 0.200 - 0.200 0.199 0.200 4,000,000 799,200 0.1998 8.479 - 8.479 8.436 8.479 94,355 8.4701 0.00%
2000-07-06 0 0.200 - 0.201 0.195 0.200 5,100,000 1,017,170 0.1994 8.479 - 8.521 8.267 8.479 120,303 8.4551 -0.99%
2000-07-05 0 0.202 0.196 0.202 0.200 0.204 2,510,000 504,800 0.2011 8.563 8.309 8.563 8.479 8.648 59,208 8.5259 -0.98%
2000-07-04 0 0.204 0.200 - 0.197 0.204 1,805,500 363,920 0.2016 8.648 8.479 - 8.351 8.648 42,590 8.5448 0.49%
2000-07-03 0 0.203 0.200 - 0.200 0.205 2,071,000 421,900 0.2037 8.606 8.479 - 8.479 8.691 48,852 8.6362 1.00%
2000-06-30 0 0.201 0.201 0.206 0.200 0.209 3,370,000 678,370 0.2013 8.521 8.521 8.733 8.479 8.860 79,494 8.5336 -4.29%
2000-06-29 0 0.210 0.210 0.212 0.210 0.215 4,731,000 1,003,500 0.2121 8.903 8.903 8.987 8.903 9.114 111,599 8.9920 -0.47%
2000-06-28 0 0.211 0.210 0.211 0.210 0.211 4,148,000 872,030 0.2102 8.945 8.903 8.945 8.903 8.945 97,846 8.9122 -0.94%
2000-06-27 0 0.213 0.210 0.213 0.210 0.214 5,239,000 1,108,194 0.2115 9.030 8.903 9.030 8.903 9.072 123,582 8.9673 0.47%
2000-06-26 0 0.212 0.211 0.213 0.210 0.213 6,330,000 1,342,950 0.2122 8.987 8.945 9.030 8.903 9.030 149,317 8.9939 0.47%
2000-06-23 0 0.211 0.210 0.214 0.210 0.212 4,340,000 913,340 0.2104 8.945 8.903 9.072 8.903 8.987 102,375 8.9215 0.00%
2000-06-22 0 0.211 0.210 0.211 0.210 0.221 7,914,500 1,690,718 0.2136 8.945 8.903 8.945 8.903 9.369 186,694 9.0561 -1.40%
2000-06-21 0 0.214 0.211 0.215 0.211 0.214 6,460,000 1,373,052 0.2125 9.072 8.945 9.114 8.945 9.072 152,384 9.0105 1.42%
2000-06-20 0 0.211 0.211 0.213 0.210 0.214 4,194,500 889,523 0.2121 8.945 8.945 9.030 8.903 9.072 98,943 8.9902 -1.40%
2000-06-19 0 0.214 0.210 0.214 0.210 0.214 5,310,000 1,129,500 0.2127 9.072 8.903 9.072 8.903 9.072 125,256 9.0175 -0.47%
2000-06-16 0 0.215 0.214 0.215 0.213 0.215 8,153,000 1,745,556 0.2141 9.114 9.072 9.114 9.030 9.114 192,319 9.0763 0.00%
2000-06-15 0 0.215 0.211 0.215 0.211 0.215 6,552,500 1,401,192 0.2138 9.114 8.945 9.114 8.945 9.114 154,566 9.0654 0.00%
2000-06-14 0 0.215 0.210 0.217 0.208 0.216 4,885,000 1,043,050 0.2135 9.114 8.903 9.199 8.818 9.157 115,231 9.0518 2.38%
2000-06-13 0 0.210 0.210 0.212 0.207 0.217 9,802,000 2,080,972 0.2123 8.903 8.903 8.987 8.775 9.199 231,217 9.0001 -3.23%
2000-06-12 0 0.217 0.216 0.217 0.210 0.217 9,962,000 2,122,514 0.2131 9.199 9.157 9.199 8.903 9.199 234,992 9.0323 0.93%
2000-06-09 0 0.215 0.212 0.215 0.207 0.215 9,147,855 1,919,178 0.2098 9.114 8.987 9.114 8.775 9.114 215,787 8.8939 3.37%
2000-06-08 0 0.208 0.207 0.209 0.205 0.209 7,162,000 1,487,266 0.2077 8.818 8.775 8.860 8.691 8.860 168,943 8.8034 -0.48%
2000-06-07 0 0.209 0.207 0.210 0.204 0.210 13,163,500 2,730,961 0.2075 8.860 8.775 8.903 8.648 8.903 310,511 8.7951 0.00%
2000-06-05 0 0.209 0.208 0.209 0.206 0.214 7,879,000 1,654,392 0.2100 8.860 8.818 8.860 8.733 9.072 185,856 8.9015 0.48%
2000-06-02 0 0.208 0.208 0.209 0.200 0.210 18,700,500 3,858,624 0.2063 8.818 8.818 8.860 8.479 8.903 441,122 8.7473 -0.95%
2000-06-01 0 0.210 0.210 0.211 0.207 0.212 24,912,000 5,233,254 0.2101 8.903 8.903 8.945 8.775 8.987 587,644 8.9055 0.00%
2000-05-31 0 0.210 0.208 0.210 0.210 0.229 45,304,094 9,765,088 0.2155 8.903 8.818 8.903 8.903 9.708 1,068,669 9.1376 0.00%
2000-05-30 0 0.210 0.208 0.209 0.203 0.214 562,360,242 113,004,864 0.2009 8.903 8.818 8.860 8.606 9.072 13,265,400 8.5188 0.96%
2000-05-29 0 0.208 0.207 0.208 0.190 0.208 30,032,640 5,980,306 0.1991 8.818 8.775 8.818 8.055 8.818 708,434 8.4416 9.47%
2000-05-26 0 0.190 0.190 0.192 0.176 0.190 23,659,000 4,230,546 0.1788 8.055 8.055 8.139 7.461 8.055 558,087 7.5804 8.57%
2000-05-25 0 0.175 0.175 0.178 0.167 0.179 20,783,000 3,576,709 0.1721 7.419 7.419 7.546 7.080 7.588 490,246 7.2957 4.79%
2000-05-24 0 0.167 0.165 0.167 0.165 0.168 10,285,000 1,702,950 0.1656 7.080 6.995 7.080 6.995 7.122 242,611 7.0193 -1.76%
2000-05-23 0 0.170 0.170 0.171 0.169 0.183 14,322,000 2,478,698 0.1731 7.207 7.207 7.249 7.164 7.758 337,839 7.3369 -3.95%
2000-05-22 0 0.177 0.174 0.180 0.165 0.184 16,467,500 2,924,478 0.1776 7.504 7.376 7.631 6.995 7.800 388,448 7.5286 7.27%
2000-05-19 0 0.165 0.165 0.167 0.156 0.168 8,170,500 1,341,324 0.1642 6.995 6.995 7.080 6.613 7.122 192,732 6.9595 7.84%
2000-05-18 0 0.153 0.152 0.156 0.150 0.155 5,350,000 813,074 0.1520 6.486 6.444 6.613 6.359 6.571 126,200 6.4427 5.52%
2000-05-17 0 0.145 0.145 0.146 0.140 0.148 6,332,000 903,280 0.1427 6.147 6.147 6.189 5.935 6.274 149,364 6.0475 8.21%
2000-05-16 0 0.134 0.134 0.136 0.130 0.136 2,764,000 369,216 0.1336 5.681 5.681 5.765 5.511 5.765 65,199 5.6629 4.69%
2000-05-15 0 0.128 0.128 0.130 0.123 0.128 3,356,000 419,744 0.1251 5.426 5.426 5.511 5.214 5.426 79,164 5.3022 2.40%
2000-05-12 0 0.125 0.125 0.130 0.123 0.130 2,892,000 363,412 0.1257 5.299 5.299 5.511 5.214 5.511 68,219 5.3272 -0.79%
2000-05-10 0 0.126 0.126 0.128 0.125 0.126 866,000 108,600 0.1254 5.342 5.342 5.426 5.299 5.342 20,428 5.3163 0.00%
2000-05-09 0 0.126 0.126 0.130 0.125 0.126 2,822,500 354,077 0.1254 5.342 5.342 5.511 5.299 5.342 66,579 5.3181 -0.79%
2000-05-08 0 0.127 0.127 0.131 0.126 0.138 2,120,000 279,466 0.1318 5.384 5.384 5.553 5.342 5.850 50,008 5.5884 -5.22%
2000-05-05 0 0.134 0.132 0.134 0.134 0.138 1,320,000 177,540 0.1345 5.681 5.596 5.681 5.681 5.850 31,137 5.7019 0.00%
2000-05-04 0 0.134 0.130 0.136 0.134 0.146 2,402,000 328,892 0.1369 5.681 5.511 5.765 5.681 6.189 56,660 5.8046 -2.90%
2000-05-03 0 0.138 0.131 0.138 0.129 0.138 2,180,000 287,616 0.1319 5.850 5.553 5.850 5.469 5.850 51,424 5.5931 -0.72%
2000-05-02 0 0.139 0.135 0.139 0.129 0.139 3,842,000 521,138 0.1356 5.893 5.723 5.893 5.469 5.893 90,628 5.7503 7.75%
2000-04-28 0 0.129 0.129 0.132 0.125 0.131 2,184,000 277,488 0.1271 5.469 5.469 5.596 5.299 5.553 51,518 5.3862 3.20%
2000-04-27 0 0.125 0.125 0.128 0.125 0.126 262,000 32,850 0.1254 5.299 5.299 5.426 5.299 5.342 6,180 5.3153 -1.57%
2000-04-26 0 0.127 - 0.132 0.127 0.140 2,036,000 265,564 0.1304 5.384 - 5.596 5.384 5.935 48,027 5.5295 -2.31%
2000-04-25 0 0.130 0.130 0.134 0.127 0.131 1,400,000 181,950 0.1300 5.511 5.511 5.681 5.384 5.553 33,024 5.5096 -3.70%
2000-04-20 0 0.135 0.133 0.135 0.128 0.135 5,730,000 745,384 0.1301 5.723 5.638 5.723 5.426 5.723 135,164 5.5147 -2.88%
2000-04-19 0 0.139 0.139 0.140 0.138 0.152 10,188,000 1,433,868 0.1407 5.893 5.893 5.935 5.850 6.444 240,323 5.9664 -0.71%
2000-04-18 0 0.140 0.140 0.143 0.140 0.155 12,906,282 1,890,587 0.1465 5.935 5.935 6.062 5.935 6.571 304,444 6.2100 6.06%
2000-04-17 0 0.132 0.129 0.139 0.131 0.160 11,694,000 1,625,074 0.1390 5.596 5.469 5.893 5.553 6.783 275,847 5.8912 -22.35%
2000-04-14 0 0.170 0.168 0.170 0.168 0.175 1,940,000 333,150 0.1717 7.207 7.122 7.207 7.122 7.419 45,762 7.2800 -1.16%
2000-04-13 0 0.172 0.170 0.172 0.168 0.172 4,158,000 703,852 0.1693 7.292 7.207 7.292 7.122 7.292 98,082 7.1761 -1.15%
2000-04-12 0 0.174 0.170 0.174 0.168 0.178 8,720,500 1,503,043 0.1724 7.376 7.207 7.376 7.122 7.546 205,706 7.3068 0.58%
2000-04-11 0 0.173 0.172 0.173 0.173 0.178 11,063,000 1,924,205 0.1739 7.334 7.292 7.334 7.334 7.546 260,963 7.3735 -3.35%
2000-04-10 0 0.179 0.179 0.181 0.177 0.183 6,363,282 1,147,817 0.1804 7.588 7.588 7.673 7.504 7.758 150,102 7.6469 -4.28%
2000-04-07 0 0.187 0.185 0.187 0.182 0.192 5,574,500 1,048,577 0.1881 7.927 7.843 7.927 7.716 8.139 131,496 7.9742 5.06%
2000-04-06 0 0.178 0.178 0.179 0.174 0.182 7,092,000 1,267,974 0.1788 7.546 7.546 7.588 7.376 7.716 167,292 7.5794 0.00%
2000-04-05 0 0.178 0.178 0.179 0.172 0.186 21,101,000 3,738,992 0.1772 7.546 7.546 7.588 7.292 7.885 497,747 7.5118 -6.32%
2000-04-03 0 0.190 0.186 0.192 0.186 0.210 10,576,000 2,014,254 0.1905 8.055 7.885 8.139 7.885 8.903 249,475 8.0740 -5.00%
2000-03-31 0 0.200 0.198 0.200 0.185 0.211 12,228,000 2,447,808 0.2002 8.479 8.394 8.479 7.843 8.945 288,444 8.4863 5.26%
2000-03-30 0 0.190 0.189 0.192 0.189 0.200 7,770,000 1,506,142 0.1938 8.055 8.012 8.139 8.012 8.479 183,285 8.2175 -2.56%
2000-03-29 0 0.195 0.195 0.196 0.190 0.212 22,142,500 4,438,599 0.2005 8.267 8.267 8.309 8.055 8.987 522,315 8.4979 -8.02%
2000-03-28 0 0.212 0.211 0.212 0.208 0.250 93,861,000 21,898,419 0.2333 8.987 8.945 8.987 8.818 10.60 2,214,068 9.8906 -1.40%
2000-03-27 0 0.215 0.215 0.218 0.184 0.220 34,966,000 7,094,302 0.2029 9.114 9.114 9.242 7.800 9.326 824,806 8.6012 18.78%
2000-03-24 0 0.181 0.181 0.182 0.175 0.182 13,355,500 2,391,258 0.1790 7.673 7.673 7.716 7.419 7.716 315,040 7.5903 2.26%
2000-03-23 0 0.177 0.175 0.177 0.175 0.181 10,860,000 1,913,460 0.1762 7.504 7.419 7.504 7.419 7.673 256,174 7.4694 1.14%
2000-03-22 0 0.175 0.175 0.176 0.172 0.182 10,084,000 1,773,570 0.1759 7.419 7.419 7.461 7.292 7.716 237,869 7.4561 -2.23%
2000-03-21 0 0.179 0.178 0.179 0.166 0.179 13,481,500 2,328,188 0.1727 7.588 7.546 7.588 7.037 7.588 318,012 7.3211 4.07%
2000-03-20 0 0.172 0.172 0.174 0.164 0.172 8,706,000 1,471,574 0.1690 7.292 7.292 7.376 6.952 7.292 205,364 7.1657 -2.82%
2000-03-17 0 0.177 0.175 0.177 0.166 0.180 9,644,000 1,643,778 0.1704 7.504 7.419 7.504 7.037 7.631 227,490 7.2257 4.12%
2000-03-16 0 0.170 - 0.170 0.166 0.184 7,096,000 1,236,376 0.1742 7.207 - 7.207 7.037 7.800 167,386 7.3864 -6.08%
2000-03-15 0 0.181 0.181 0.182 0.169 0.185 15,408,000 2,772,080 0.1799 7.673 7.673 7.716 7.164 7.843 363,456 7.6270 2.84%
2000-03-14 0 0.176 0.176 0.178 0.165 0.185 13,910,000 2,441,428 0.1755 7.461 7.461 7.546 6.995 7.843 328,120 7.4407 -5.38%
2000-03-13 0 0.186 0.186 0.187 0.179 0.207 21,125,500 4,072,785 0.1928 7.885 7.885 7.927 7.588 8.775 498,325 8.1729 -8.82%
2000-03-10 0 0.204 0.203 0.205 0.200 0.260 67,886,500 14,961,825 0.2204 8.648 8.606 8.691 8.479 11.02 1,601,361 9.3432 -14.29%
2000-03-09 0 0.238 0.239 0.241 0.238 0.315 176,290,142 47,692,271 0.2705 10.09 10.13 10.22 10.09 13.35 4,158,472 11.469 27.27%
2000-03-08 1 0.187 - - - - 0 0 - 7.927 - - - - 0 - 0.00%
2000-03-07 1 0.187 - - - - 0 0 - 7.927 - - - - 0 - 0.00%
2000-03-06 0 0.187 0.184 0.187 0.181 0.194 15,243,000 2,859,433 0.1876 7.927 7.800 7.927 7.673 8.224 359,564 7.9525 3.31%
2000-03-03 0 0.181 0.181 0.182 0.178 0.193 22,475,000 4,131,496 0.1838 7.673 7.673 7.716 7.546 8.182 530,158 7.7930 -2.16%
2000-03-02 0 0.185 0.185 0.187 0.180 0.203 31,510,000 6,096,264 0.1935 7.843 7.843 7.927 7.631 8.606 743,283 8.2018 -2.12%
2000-03-01 0 0.189 0.185 0.189 0.173 0.202 56,734,500 10,848,588 0.1912 8.012 7.843 8.012 7.334 8.563 1,338,298 8.1063 12.50%
2000-02-29 0 0.168 0.168 0.170 0.140 0.170 23,157,000 3,653,132 0.1578 7.122 7.122 7.207 5.935 7.207 546,246 6.6877 18.31%
2000-02-28 0 0.142 0.142 0.145 0.137 0.170 38,972,000 5,720,468 0.1468 6.020 6.020 6.147 5.808 7.207 919,302 6.2226 -20.22%
2000-02-25 0 0.178 0.178 0.180 0.158 0.222 48,860,000 8,820,794 0.1805 7.546 7.546 7.631 6.698 9.411 1,152,548 7.6533 -18.35%
2000-02-24 0 0.218 0.215 0.223 0.210 0.260 24,223,500 5,561,630 0.2296 9.242 9.114 9.454 8.903 11.02 571,403 9.7333 -3.11%
2000-02-23 0 0.225 0.223 0.225 0.222 0.250 28,672,500 6,776,505 0.2363 9.538 9.454 9.538 9.411 10.60 676,350 10.019 -5.46%
2000-02-22 0 0.238 0.232 0.238 0.200 0.295 42,495,000 10,172,630 0.2394 10.09 9.835 10.09 8.479 12.51 1,002,406 10.148 -15.00%
2000-02-21 0 0.280 0.275 0.280 0.265 0.320 51,426,500 15,042,990 0.2925 11.87 11.66 11.87 11.23 13.57 1,213,089 12.401 -1.75%
2000-02-18 0 0.285 0.285 0.290 0.270 0.325 54,470,196 16,097,152 0.2955 12.08 12.08 12.29 11.45 13.78 1,284,886 12.528 -5.00%
2000-02-17 0 0.300 0.295 0.300 0.285 0.345 81,251,500 25,890,385 0.3186 12.72 12.51 12.72 12.08 14.63 1,916,625 13.508 -7.69%
2000-02-16 0 0.325 0.325 0.330 0.275 0.330 129,400,500 40,082,195 0.3098 13.78 13.78 13.99 11.66 13.99 3,052,402 13.131 22.64%
2000-02-15 0 0.265 0.260 0.270 0.243 0.275 45,221,500 11,741,445 0.2596 11.23 11.02 11.45 10.30 11.66 1,066,721 11.007 1.92%
2000-02-14 0 0.260 0.260 0.265 0.229 0.290 59,732,000 15,463,864 0.2589 11.02 11.02 11.23 9.708 12.29 1,409,006 10.975 4.84%
2000-02-11 0 0.248 0.246 0.250 0.232 0.315 103,582,000 26,162,458 0.2526 10.51 10.43 10.60 9.835 13.35 2,443,374 10.708 -11.43%
2000-02-10 0 0.280 0.280 0.285 0.270 0.340 96,199,415 29,064,276 0.3021 11.87 11.87 12.08 11.45 14.41 2,269,228 12.808 -15.15%
2000-02-09 0 0.330 0.330 0.335 0.305 0.420 162,789,568 59,956,375 0.3683 13.99 13.99 14.20 12.93 17.81 3,840,010 15.614 1.54%
2000-02-08 0 0.325 0.320 0.325 0.242 0.325 184,710,927 53,492,148 0.2896 13.78 13.57 13.78 10.26 13.78 4,357,108 12.277 36.55%
2000-02-03 0 0.238 0.238 0.239 0.220 0.255 117,311,500 27,681,135 0.2360 10.09 10.09 10.13 9.326 10.81 2,767,237 10.003 7.21%
2000-02-02 0 0.222 0.223 0.224 0.205 0.255 219,173,500 51,333,602 0.2342 9.411 9.454 9.496 8.691 10.81 5,170,038 9.9291 12.12%
2000-02-01 0 0.198 0.199 0.200 0.170 0.208 220,144,785 41,248,969 0.1874 8.394 8.436 8.479 7.207 8.818 5,192,950 7.9433 24.53%
2000-01-31 0 0.159 0.158 0.159 0.130 0.178 137,141,500 21,690,639 0.1582 6.740 6.698 6.740 5.511 7.546 3,235,003 6.7050 16.06%
2000-01-28 0 0.137 0.135 0.136 0.132 0.145 62,528,068 8,643,768 0.1382 5.808 5.723 5.765 5.596 6.147 1,474,962 5.8603 7.03%
2000-01-27 0 0.128 0.128 0.130 0.123 0.136 14,281,500 1,863,518 0.1305 5.426 5.426 5.511 5.214 5.765 336,883 5.5316 4.07%
2000-01-26 0 0.123 0.123 0.126 0.120 0.127 16,800,000 2,085,950 0.1242 5.214 5.214 5.342 5.087 5.384 396,292 5.2637 -1.60%
2000-01-25 0 0.125 0.124 0.126 0.123 0.138 30,546,500 3,890,566 0.1274 5.299 5.257 5.342 5.214 5.850 720,555 5.3994 -7.41%
2000-01-24 0 0.135 0.135 0.136 0.119 0.143 80,119,000 10,836,657 0.1353 5.723 5.723 5.765 5.045 6.062 1,889,911 5.7340 17.39%
2000-01-21 0 0.115 0.115 0.116 0.108 0.118 30,501,000 3,529,772 0.1157 4.875 4.875 4.918 4.578 5.002 719,482 4.9060 5.50%
2000-01-20 0 0.109 0.106 0.109 0.100 0.109 17,343,000 1,815,030 0.1047 4.621 4.494 4.621 4.239 4.621 409,100 4.4366 9.00%
2000-01-19 0 0.100 0.100 0.102 0.099 0.103 3,750,000 377,260 0.1006 4.239 4.239 4.324 4.197 4.366 88,458 4.2648 1.01%
2000-01-18 0 0.099 0.099 0.100 0.095 0.105 9,755,000 980,473 0.1005 4.197 4.197 4.239 4.027 4.451 230,109 4.2609 0.00%
2000-01-17 0 0.099 0.098 0.100 0.098 0.104 17,012,000 1,687,060 0.0992 4.197 4.155 4.239 4.155 4.409 401,293 4.2041 -4.81%
2000-01-14 0 0.104 0.102 0.105 0.102 0.112 16,062,500 1,696,474 0.1056 4.409 4.324 4.451 4.324 4.748 378,895 4.4774 -0.95%
2000-01-13 0 0.105 0.105 0.106 0.105 0.114 40,706,000 4,457,458 0.1095 4.451 4.451 4.494 4.451 4.833 960,205 4.6422 -2.78%
2000-01-12 0 0.108 0.107 0.110 0.108 0.117 25,910,000 2,912,110 0.1124 4.578 4.536 4.663 4.578 4.960 611,186 4.7647 -1.82%
2000-01-11 0 0.110 0.108 0.110 0.105 0.118 21,063,140 2,377,494 0.1129 4.663 4.578 4.663 4.451 5.002 496,854 4.7851 -3.51%
2000-01-10 0 0.114 0.114 0.115 0.105 0.120 33,198,000 3,807,676 0.1147 4.833 4.833 4.875 4.451 5.087 783,101 4.8623 1.79%
2000-01-07 0 0.112 0.110 0.112 0.110 0.118 14,046,000 1,572,542 0.1120 4.748 4.663 4.748 4.663 5.002 331,328 4.7462 2.75%
2000-01-06 0 0.109 0.107 0.109 0.100 0.128 37,235,713 4,361,607 0.1171 4.621 4.536 4.621 4.239 5.426 878,346 4.9657 -9.17%
2000-01-05 0 0.120 0.115 0.118 0.107 0.120 44,574,500 4,993,334 0.1120 5.087 4.875 5.002 4.536 5.087 1,051,459 4.7490 0.00%
2000-01-04 0 0.120 0.119 0.120 0.100 0.122 55,291,500 6,229,536 0.1127 5.087 5.045 5.087 4.239 5.172 1,304,260 4.7763 17.65%
2000-01-03 0 0.102 0.102 0.103 0.102 0.109 6,202,000 643,718 0.1038 4.324 4.324 4.366 4.324 4.621 146,298 4.4001 -3.77%
1999-12-30 0 0.106 0.105 0.106 0.104 0.112 28,674,500 3,064,393 0.1069 4.494 4.451 4.494 4.409 4.748 676,397 4.5305 4.95%
1999-12-29 0 0.101 0.101 0.104 0.095 0.106 13,322,000 1,350,010 0.1013 4.282 4.282 4.409 4.027 4.494 314,250 4.2960 6.32%
1999-12-28 0 0.095 0.095 0.098 0.095 0.098 4,957,000 475,962 0.0960 4.027 4.027 4.155 4.027 4.155 116,930 4.0705 -3.06%
1999-12-24 0 0.098 0.098 0.100 0.098 0.103 3,150,000 316,050 0.1003 4.155 4.155 4.239 4.155 4.366 74,305 4.2534 -4.85%
1999-12-23 0 0.103 0.102 0.104 0.092 0.103 16,289,000 1,603,633 0.0984 4.366 4.324 4.409 3.900 4.366 384,238 4.1735 5.10%
1999-12-22 0 0.098 0.097 0.098 0.097 0.099 6,538,000 640,347 0.0979 4.155 4.112 4.155 4.112 4.197 154,224 4.1521 0.00%
1999-12-21 0 0.098 0.098 0.099 0.098 0.099 4,525,927 443,767 0.0980 4.155 4.155 4.197 4.155 4.197 106,761 4.1566 -1.01%
1999-12-20 0 0.099 0.098 0.099 0.098 0.099 8,154,000 799,332 0.0980 4.197 4.155 4.197 4.155 4.197 192,343 4.1558 1.02%
1999-12-17 0 0.098 0.098 0.099 0.098 0.099 7,447,500 731,833 0.0983 4.155 4.155 4.197 4.155 4.197 175,678 4.1658 0.00%
1999-12-16 0 0.098 0.098 0.099 0.098 0.099 15,744,000 1,543,112 0.0980 4.155 4.155 4.197 4.155 4.197 371,382 4.1551 0.00%
1999-12-15 0 0.098 0.097 0.098 0.097 0.099 22,061,500 2,162,395 0.0980 4.155 4.112 4.155 4.112 4.197 520,404 4.1552 1.03%
1999-12-14 0 0.097 0.097 0.098 0.097 0.099 14,695,000 1,443,708 0.0982 4.112 4.112 4.155 4.112 4.197 346,637 4.1649 -1.02%
1999-12-13 0 0.098 0.098 0.099 0.098 0.100 4,837,500 478,737 0.0990 4.155 4.155 4.197 4.155 4.239 114,111 4.1954 -2.00%
1999-12-10 0 0.100 0.099 0.100 0.099 0.102 11,830,000 1,182,880 0.1000 4.239 4.197 4.239 4.197 4.324 279,055 4.2389 1.01%
1999-12-09 0 0.099 0.099 0.100 0.097 0.104 35,765,000 3,606,872 0.1008 4.197 4.197 4.239 4.112 4.409 843,653 4.2753 2.06%
1999-12-08 0 0.097 0.097 0.098 0.097 0.099 19,850,000 1,930,330 0.0972 4.112 4.112 4.155 4.112 4.197 468,238 4.1225 2.11%
1999-12-07 0 0.095 0.095 0.097 0.094 0.100 13,995,000 1,349,466 0.0964 4.027 4.027 4.112 3.985 4.239 330,125 4.0877 3.26%
1999-12-06 0 0.092 0.091 0.092 0.092 0.093 11,021,500 1,021,240 0.0927 3.900 3.858 3.900 3.900 3.943 259,984 3.9281 -1.08%
1999-12-03 0 0.093 0.093 0.094 0.093 0.096 6,860,000 641,836 0.0936 3.943 3.943 3.985 3.943 4.070 161,819 3.9664 -1.06%
1999-12-02 0 0.094 0.093 0.095 0.093 0.095 8,787,500 821,371 0.0935 3.985 3.943 4.027 3.943 4.027 207,287 3.9625 0.00%
1999-12-01 0 0.094 0.094 0.095 0.094 0.095 8,975,000 843,936 0.0940 3.985 3.985 4.027 3.985 4.027 211,709 3.9863 1.08%
1999-11-30 0 0.093 0.093 0.095 0.093 0.095 22,538,000 2,124,834 0.0943 3.943 3.943 4.027 3.943 4.027 531,644 3.9967 -2.11%
1999-11-29 0 0.095 0.094 0.096 0.094 0.096 10,822,000 1,026,672 0.0949 4.027 3.985 4.070 3.985 4.070 255,278 4.0218 0.00%
1999-11-26 0 0.095 0.094 0.095 0.095 0.096 7,900,000 753,500 0.0954 4.027 3.985 4.027 4.027 4.070 186,351 4.0434 -1.04%
1999-11-25 0 0.096 0.096 0.097 0.095 0.099 18,840,000 1,820,060 0.0966 4.070 4.070 4.112 4.027 4.197 444,413 4.0954 -2.04%
1999-11-24 0 0.098 0.098 0.099 0.096 0.103 27,154,000 2,702,340 0.0995 4.155 4.155 4.197 4.070 4.366 640,530 4.2189 3.16%
1999-11-23 0 0.095 0.095 0.096 0.095 0.100 25,055,285 2,433,241 0.0971 4.027 4.027 4.070 4.027 4.239 591,024 4.1170 -5.00%
1999-11-22 0 0.100 0.099 0.100 0.098 0.107 31,374,000 3,123,148 0.0995 4.239 4.197 4.239 4.155 4.536 740,075 4.2200 1.01%
1999-11-19 0 0.099 0.099 0.100 0.099 0.120 91,992,000 10,121,346 0.1100 4.197 4.197 4.239 4.197 5.087 2,169,980 4.6643 8.79%
1999-11-18 1 0.091 - - - - 0 0 - 3.858 - - - - 0 - 0.00%
1999-11-17 1 0.091 - - - - 0 0 - 3.858 - - - - 0 - 0.00%
1999-11-16 1 0.091 - - - - 0 0 - 3.858 - - - - 0 - 0.00%
1999-11-15 1 0.091 - - - - 0 0 - 3.858 - - - - 0 - 0.00%
1999-11-12 1 0.091 - - - - 0 0 - 3.858 - - - - 0 - 0.00%
1999-11-11 0 0.091 0.091 0.092 0.089 0.092 18,864,000 1,708,304 0.0906 3.858 3.858 3.900 3.773 3.900 444,979 3.8391 -1.09%
1999-11-10 0 0.092 0.092 0.093 0.090 0.092 8,853,500 806,437 0.0911 3.900 3.900 3.943 3.815 3.900 208,843 3.8614 0.00%
1999-11-09 0 0.092 0.092 0.093 0.092 0.094 12,977,000 1,206,852 0.0930 3.900 3.900 3.943 3.900 3.985 306,112 3.9425 0.00%
1999-11-08 0 0.092 0.092 0.093 0.088 0.092 17,621,800 1,578,253 0.0896 3.900 3.900 3.943 3.731 3.900 415,677 3.7968 1.10%
1999-11-05 0 0.091 0.090 0.091 0.087 0.091 9,810,000 871,980 0.0889 3.858 3.815 3.858 3.688 3.858 231,406 3.7682 4.60%
1999-11-04 0 0.087 0.087 0.088 0.085 0.088 5,840,000 509,110 0.0872 3.688 3.688 3.731 3.603 3.731 137,759 3.6957 0.00%
1999-11-03 0 0.087 0.085 0.087 0.085 0.087 11,650,000 1,003,050 0.0861 3.688 3.603 3.688 3.603 3.688 274,809 3.6500 1.16%
1999-11-02 0 0.086 0.086 0.087 0.084 0.086 7,040,000 597,256 0.0848 3.646 3.646 3.688 3.561 3.646 166,065 3.5965 0.00%
1999-11-01 0 0.086 0.085 0.086 0.085 0.090 7,833,500 679,365 0.0867 3.646 3.603 3.646 3.603 3.815 184,783 3.6766 4.88%
1999-10-29 0 0.082 0.081 0.083 0.082 0.084 6,018,500 496,696 0.0825 3.476 3.434 3.519 3.476 3.561 141,969 3.4986 0.00%
1999-10-28 0 0.082 0.082 0.085 0.082 0.086 4,975,000 417,528 0.0839 3.476 3.476 3.603 3.476 3.646 117,354 3.5578 -2.38%
1999-10-27 0 0.084 0.083 0.085 0.082 0.086 5,100,000 432,388 0.0848 3.561 3.519 3.603 3.476 3.646 120,303 3.5942 1.20%
1999-10-26 0 0.083 0.083 0.085 0.081 0.085 7,286,500 610,336 0.0838 3.519 3.519 3.603 3.434 3.603 171,880 3.5509 -4.60%
1999-10-25 0 0.087 0.086 0.087 0.086 0.088 7,908,000 684,978 0.0866 3.688 3.646 3.688 3.646 3.731 186,540 3.6720 -4.40%
1999-10-22 0 0.091 0.089 0.090 0.082 0.096 44,069,500 3,986,540 0.0905 3.858 3.773 3.815 3.476 4.070 1,039,546 3.8349 15.19%
1999-10-21 0 0.079 0.079 0.082 0.079 0.084 14,270,000 1,224,120 0.0858 3.349 3.349 3.476 3.349 3.561 336,612 3.6366 0.00%
1999-10-20 0 0.079 0.079 0.080 0.077 0.082 7,689,500 605,665 0.0788 3.349 3.349 3.391 3.264 3.476 181,386 3.3391 9.72%
1999-10-19 0 0.072 0.072 0.075 0.072 0.076 15,080,000 1,113,070 0.0738 3.052 3.052 3.179 3.052 3.222 355,719 3.1291 -13.25%
1999-10-15 0 0.083 0.083 0.086 0.081 0.086 14,286,000 1,200,576 0.0840 3.519 3.519 3.646 3.434 3.646 336,990 3.5627 -6.74%
1999-10-14 0 0.089 0.089 0.090 0.089 0.100 5,150,000 463,604 0.0900 3.773 3.773 3.815 3.773 4.239 121,482 3.8162 0.00%
1999-10-13 0 0.089 0.088 0.090 0.087 0.090 6,160,000 550,300 0.0893 3.773 3.731 3.815 3.688 3.815 145,307 3.7872 -3.26%
1999-10-12 0 0.092 0.091 0.092 0.092 0.096 10,076,000 947,822 0.0941 3.900 3.858 3.900 3.900 4.070 237,681 3.9878 -5.15%
1999-10-11 0 0.097 0.096 0.098 0.094 0.104 18,586,000 1,836,456 0.0988 4.112 4.070 4.155 3.985 4.409 438,421 4.1888 -3.00%
1999-10-08 0 0.100 0.099 0.101 0.094 0.109 58,928,000 6,047,306 0.1026 4.239 4.197 4.282 3.985 4.621 1,390,040 4.3505 9.89%
1999-10-07 0 0.091 0.091 0.092 0.091 0.095 14,226,000 1,310,404 0.0921 3.858 3.858 3.900 3.858 4.027 335,574 3.9050 3.41%
1999-10-06 1 0.088 - - - - 0 0 - 3.731 - - - - 0 - 0.00%
1999-10-05 0 0.088 0.088 0.090 0.087 0.100 21,450,000 2,000,534 0.0933 3.731 3.731 3.815 3.688 4.239 505,980 3.9538 -10.20%
1999-10-04 0 0.098 0.098 0.099 0.091 0.108 58,139,000 5,810,308 0.0999 4.155 4.155 4.197 3.858 4.578 1,371,429 4.2367 5.38%
1999-09-30 0 0.093 0.092 0.094 0.089 0.095 17,510,000 1,632,000 0.0932 3.943 3.900 3.985 3.773 4.027 413,040 3.9512 2.20%
1999-09-29 0 0.091 0.091 0.092 0.091 0.098 13,948,000 1,294,968 0.0928 3.858 3.858 3.900 3.858 4.155 329,016 3.9359 2.25%
1999-09-28 0 0.089 0.089 0.090 0.080 0.092 20,747,000 1,803,858 0.0869 3.773 3.773 3.815 3.391 3.900 489,397 3.6859 5.95%
1999-09-27 0 0.084 0.084 0.086 0.084 0.091 13,019,248 1,143,875 0.0879 3.561 3.561 3.646 3.561 3.858 307,108 3.7247 -6.67%
1999-09-24 0 0.090 0.089 0.090 0.086 0.092 22,872,068 2,037,412 0.0891 3.815 3.773 3.815 3.646 3.900 539,524 3.7763 -4.26%
1999-09-23 0 0.094 0.093 0.095 0.093 0.113 50,350,013 5,205,723 0.1034 3.985 3.943 4.027 3.943 4.790 1,187,696 4.3830 -8.74%
1999-09-22 0 0.103 0.102 0.103 0.098 0.110 43,934,000 4,608,789 0.1049 4.366 4.324 4.366 4.155 4.663 1,036,350 4.4471 -6.36%
1999-09-21 0 0.110 0.109 0.110 0.109 0.136 196,464,071 24,644,058 0.1254 4.663 4.621 4.663 4.621 5.765 4,634,350 5.3177 -9.84%
1999-09-20 0 0.122 0.121 0.122 0.090 0.122 230,914,500 24,236,464 0.1050 5.172 5.130 5.172 3.815 5.172 5,446,995 4.4495 37.08%
1999-09-17 0 0.089 0.088 0.089 0.082 0.092 92,557,071 8,235,007 0.0890 3.773 3.731 3.773 3.476 3.900 2,183,310 3.7718 4.71%
1999-09-15 0 0.085 0.084 0.085 0.073 0.094 67,213,426 5,759,048 0.0857 3.603 3.561 3.603 3.095 3.985 1,585,484 3.6324 8.97%
1999-09-14 0 0.078 0.076 0.078 0.074 0.080 12,705,500 974,732 0.0767 3.307 3.222 3.307 3.137 3.391 299,707 3.2523 6.85%
1999-09-13 0 0.073 0.073 0.074 0.073 0.078 16,592,000 1,233,864 0.0744 3.095 3.095 3.137 3.095 3.307 391,385 3.1526 -6.41%
1999-09-10 0 0.078 0.078 0.079 0.075 0.086 37,049,000 2,941,685 0.0794 3.307 3.307 3.349 3.179 3.646 873,941 3.3660 -8.24%
1999-09-09 0 0.085 0.084 0.086 0.069 0.092 112,841,000 9,462,322 0.0839 3.603 3.561 3.646 2.925 3.900 2,661,783 3.5549 23.19%
1999-09-08 0 0.069 0.069 0.070 0.067 0.070 9,665,000 669,529 0.0693 2.925 2.925 2.968 2.840 2.968 227,986 2.9367 1.47%
1999-09-07 0 0.068 0.068 0.069 0.068 0.074 12,830,726 898,106 0.0700 2.883 2.883 2.925 2.883 3.137 302,661 2.9674 -4.23%
1999-09-06 0 0.071 0.071 0.073 0.065 0.074 30,689,666 2,167,263 0.0706 3.010 3.010 3.095 2.756 3.137 723,932 2.9937 4.41%
1999-09-03 0 0.068 0.067 0.068 0.066 0.068 9,728,000 650,594 0.0669 2.883 2.840 2.883 2.798 2.883 229,472 2.8352 -2.86%
1999-09-02 0 0.070 0.069 0.070 0.068 0.071 10,418,237 722,007 0.0693 2.968 2.925 2.968 2.883 3.010 245,754 2.9379 -1.41%
1999-09-01 0 0.071 0.071 0.072 0.070 0.071 23,831,782 1,685,112 0.0707 3.010 3.010 3.052 2.968 3.010 562,163 2.9976 0.00%
1999-08-31 0 0.071 0.071 0.072 0.068 0.072 22,939,213 1,616,701 0.0705 3.010 3.010 3.052 2.883 3.052 541,108 2.9878 0.00%
1999-08-30 0 0.071 0.070 0.071 0.066 0.079 69,697,500 4,860,062 0.0697 3.010 2.968 3.010 2.798 3.349 1,644,080 2.9561 -17.44%
1999-08-27 0 0.086 0.085 0.088 0.084 0.088 2,370,000 203,920 0.0860 3.646 3.603 3.731 3.561 3.731 55,905 3.6476 -1.15%
1999-08-26 0 0.087 0.087 0.088 0.087 0.089 7,190,000 632,570 0.0880 3.688 3.688 3.731 3.688 3.773 169,603 3.7297 1.16%
1999-08-25 0 0.086 0.086 0.088 0.086 0.090 4,720,000 411,420 0.0872 3.646 3.646 3.731 3.646 3.815 111,339 3.6952 -4.44%
1999-08-24 0 0.090 0.089 0.090 0.087 0.092 4,340,000 388,230 0.0895 3.815 3.773 3.815 3.688 3.900 102,375 3.7922 0.00%
1999-08-23 0 0.090 0.088 0.092 0.090 0.094 7,530,000 691,560 0.0918 3.815 3.731 3.900 3.815 3.985 177,624 3.8934 -2.17%
1999-08-20 0 0.092 0.092 0.094 0.092 0.096 17,536,000 1,654,242 0.0943 3.900 3.900 3.985 3.900 4.070 413,653 3.9991 0.00%
1999-08-19 0 0.092 0.091 0.092 0.089 0.092 9,475,000 859,224 0.0907 3.900 3.858 3.900 3.773 3.900 223,504 3.8443 3.37%
1999-08-18 0 0.089 0.087 0.090 0.087 0.093 16,284,000 1,473,548 0.0905 3.773 3.688 3.815 3.688 3.943 384,120 3.8362 0.00%
1999-08-17 0 0.089 0.089 0.090 0.089 0.092 3,792,500 339,933 0.0896 3.773 3.773 3.815 3.773 3.900 89,461 3.7998 -1.11%
1999-08-16 0 0.090 0.091 0.092 0.090 0.094 9,734,000 886,114 0.0910 3.815 3.858 3.900 3.815 3.985 229,613 3.8592 0.00%
1999-08-13 0 0.090 0.088 0.090 0.081 0.092 44,450,000 3,932,946 0.0885 3.815 3.731 3.815 3.434 3.900 1,048,522 3.7509 9.76%
1999-08-12 0 0.082 0.081 0.083 0.078 0.082 15,275,500 1,224,332 0.0802 3.476 3.434 3.519 3.307 3.476 360,331 3.3978 5.13%
1999-08-11 0 0.078 0.077 0.078 0.077 0.088 12,296,000 978,048 0.0795 3.307 3.264 3.307 3.264 3.731 290,048 3.3720 -7.14%
1999-08-10 0 0.084 0.084 0.086 0.084 0.096 12,620,000 1,109,310 0.0879 3.561 3.561 3.646 3.561 4.070 297,691 3.7264 -12.50%
1999-08-09 0 0.096 0.095 0.096 0.095 0.101 11,708,000 1,132,760 0.0968 4.070 4.027 4.070 4.027 4.282 276,178 4.1016 -4.00%
1999-08-06 0 0.100 0.100 0.101 0.100 0.104 18,662,000 1,888,102 0.1012 4.239 4.239 4.282 4.239 4.409 440,214 4.2891 -3.85%
1999-08-05 0 0.104 0.103 0.104 0.103 0.106 14,370,000 1,499,210 0.1043 4.409 4.366 4.409 4.366 4.494 338,971 4.4228 -1.89%
1999-08-04 0 0.106 0.106 0.107 0.106 0.112 19,522,000 2,102,862 0.1077 4.494 4.494 4.536 4.494 4.748 460,500 4.5665 -1.85%
1999-08-03 0 0.108 0.108 0.110 0.108 0.114 21,360,000 2,369,530 0.1109 4.578 4.578 4.663 4.578 4.833 503,857 4.7028 -3.57%
1999-08-02 0 0.112 0.112 0.113 0.112 0.117 28,850,000 3,267,954 0.1133 4.748 4.748 4.790 4.748 4.960 680,537 4.8020 -1.75%
1999-07-30 0 0.114 0.113 0.115 0.110 0.117 89,501,000 10,261,259 0.1146 4.833 4.790 4.875 4.663 4.960 2,111,221 4.8603 3.64%
1999-07-29 0 0.110 0.110 0.111 0.105 0.113 26,150,000 2,840,936 0.1086 4.663 4.663 4.706 4.451 4.790 616,847 4.6056 0.00%
1999-07-28 0 0.110 0.110 0.112 0.110 0.115 11,649,000 1,294,424 0.1111 4.663 4.663 4.748 4.663 4.875 274,786 4.7107 -2.65%
1999-07-27 0 0.113 0.113 0.115 0.108 0.115 11,018,000 1,215,354 0.1103 4.790 4.790 4.875 4.578 4.875 259,901 4.6762 1.80%
1999-07-26 0 0.111 0.110 0.112 0.110 0.118 14,560,054 1,653,347 0.1136 4.706 4.663 4.748 4.663 5.002 343,454 4.8139 -5.93%
1999-07-23 0 0.118 0.118 0.119 0.117 0.123 14,671,517 1,746,820 0.1191 5.002 5.002 5.045 4.960 5.214 346,083 5.0474 0.00%
1999-07-22 0 0.118 0.118 0.121 0.117 0.126 12,970,000 1,578,658 0.1217 5.002 5.002 5.130 4.960 5.342 305,947 5.1599 -3.28%
1999-07-21 0 0.122 0.121 0.123 0.118 0.123 18,652,000 2,256,062 0.1210 5.172 5.130 5.214 5.002 5.214 439,978 5.1277 -0.81%
1999-07-20 0 0.123 0.122 0.123 0.122 0.130 20,692,000 2,593,334 0.1253 5.214 5.172 5.214 5.172 5.511 488,099 5.3131 -2.38%
1999-07-19 0 0.126 0.125 0.126 0.125 0.133 37,870,000 4,861,300 0.1284 5.342 5.299 5.342 5.299 5.638 893,308 5.4419 -5.26%
1999-07-16 0 0.133 0.132 0.133 0.132 0.145 76,934,000 10,493,680 0.1364 5.638 5.596 5.638 5.596 6.147 1,814,780 5.7823 -5.67%
1999-07-15 0 0.141 0.141 0.142 0.140 0.154 201,188,500 29,703,794 0.1476 5.977 5.977 6.020 5.935 6.529 4,745,794 6.2590 -1.40%
1999-07-14 0 0.143 0.143 0.144 0.140 0.153 244,300,500 36,192,085 0.1481 6.062 6.062 6.105 5.935 6.486 5,762,754 6.2803 2.14%
1999-07-13 0 0.140 0.139 0.140 0.135 0.142 33,230,000 4,602,880 0.1385 5.935 5.893 5.935 5.723 6.020 783,856 5.8721 0.72%
1999-07-12 0 0.139 0.138 0.139 0.138 0.142 41,050,142 5,750,993 0.1401 5.893 5.850 5.893 5.850 6.020 968,323 5.9391 3.73%
1999-07-09 0 0.134 0.134 0.135 0.133 0.138 6,970,000 942,750 0.1353 5.681 5.681 5.723 5.638 5.850 164,414 5.7340 -1.47%
1999-07-08 0 0.136 0.136 0.137 0.135 0.141 20,340,000 2,819,600 0.1386 5.765 5.765 5.808 5.723 5.977 479,796 5.8767 -1.45%
1999-07-07 0 0.138 0.138 0.139 0.135 0.142 48,061,855 6,766,663 0.1408 5.850 5.850 5.893 5.723 6.020 1,133,721 5.9685 1.47%
1999-07-06 0 0.136 0.136 0.137 0.136 0.146 33,331,000 4,669,010 0.1401 5.765 5.765 5.808 5.765 6.189 786,238 5.9384 -2.86%
1999-07-05 0 0.140 0.140 0.141 0.125 0.141 45,151,240 6,078,755 0.1346 5.935 5.935 5.977 5.299 5.977 1,065,063 5.7074 12.00%
1999-07-02 0 0.125 0.125 0.126 0.124 0.128 7,480,000 937,890 0.1254 5.299 5.299 5.342 5.257 5.426 176,444 5.3155 0.00%
1999-06-30 0 0.125 0.125 0.126 0.123 0.127 12,150,000 1,510,586 0.1243 5.299 5.299 5.342 5.214 5.384 286,604 5.2706 -0.79%
1999-06-29 0 0.126 0.125 0.126 0.121 0.129 17,042,000 2,139,386 0.1255 5.342 5.299 5.342 5.130 5.469 402,000 5.3219 -0.79%
1999-06-28 0 0.127 0.127 0.128 0.127 0.133 16,026,000 2,079,654 0.1298 5.384 5.384 5.426 5.384 5.638 378,034 5.5012 -3.79%
1999-06-25 0 0.132 0.131 0.133 0.131 0.143 20,230,000 2,732,030 0.1350 5.596 5.553 5.638 5.553 6.062 477,201 5.7251 -0.75%
1999-06-24 0 0.133 0.132 0.133 0.132 0.138 20,098,000 2,709,998 0.1348 5.638 5.596 5.638 5.596 5.850 474,088 5.7162 -2.92%
1999-06-23 0 0.137 0.137 0.139 0.136 0.142 59,640,000 8,295,268 0.1391 5.808 5.808 5.893 5.765 6.020 1,406,836 5.8964 -2.14%
1999-06-22 0 0.140 0.139 0.140 0.133 0.140 72,244,000 9,940,758 0.1376 5.935 5.893 5.935 5.638 5.935 1,704,149 5.8333 3.70%
1999-06-21 0 0.135 0.133 0.134 0.130 0.138 21,041,000 2,830,186 0.1345 5.723 5.638 5.681 5.511 5.850 496,332 5.7022 -0.74%
1999-06-17 0 0.136 0.135 0.137 0.130 0.141 46,146,500 6,219,125 0.1348 5.765 5.723 5.808 5.511 5.977 1,088,540 5.7133 -2.86%
1999-06-16 0 0.140 0.140 0.141 0.139 0.152 36,494,000 5,314,616 0.1456 5.935 5.935 5.977 5.893 6.444 860,849 6.1737 -6.04%
1999-06-15 0 0.149 0.149 0.150 0.148 0.155 43,138,000 6,498,202 0.1506 6.317 6.317 6.359 6.274 6.571 1,017,573 6.3860 0.00%
1999-06-14 0 0.149 0.149 0.150 0.148 0.155 25,765,000 3,895,706 0.1512 6.317 6.317 6.359 6.274 6.571 607,765 6.4099 -2.61%
1999-06-11 0 0.153 0.152 0.153 0.150 0.159 63,016,500 9,766,524 0.1550 6.486 6.444 6.486 6.359 6.740 1,486,483 6.5702 -1.29%
1999-06-10 0 0.155 0.154 0.155 0.153 0.170 138,168,000 22,385,118 0.1620 6.571 6.529 6.571 6.486 7.207 3,259,216 6.8683 -6.63%
1999-06-09 0 0.166 0.165 0.167 0.159 0.173 117,450,500 19,620,073 0.1670 7.037 6.995 7.080 6.740 7.334 2,770,516 7.0817 3.75%
1999-06-08 0 0.160 0.160 0.161 0.159 0.170 31,082,571 5,140,358 0.1654 6.783 6.783 6.825 6.740 7.207 733,200 7.0109 -5.33%
1999-06-07 0 0.169 0.168 0.169 0.168 0.179 10,860,000 1,875,750 0.1727 7.164 7.122 7.164 7.122 7.588 256,174 7.3222 -2.31%
1999-06-04 0 0.173 0.173 0.174 0.172 0.189 31,580,000 5,680,146 0.1799 7.334 7.334 7.376 7.292 8.012 744,934 7.6250 -6.49%
1999-06-03 0 0.185 0.184 0.185 0.178 0.195 165,198,000 31,274,504 0.1893 7.843 7.800 7.843 7.546 8.267 3,896,822 8.0256 4.52%
1999-06-02 0 0.177 0.176 0.177 0.165 0.182 44,185,500 7,831,120 0.1772 7.504 7.461 7.504 6.995 7.716 1,042,283 7.5134 7.27%
1999-06-01 0 0.165 0.164 0.166 0.158 0.174 5,904,000 991,604 0.1680 6.995 6.952 7.037 6.698 7.376 139,268 7.1201 4.43%
1999-05-31 0 0.158 0.159 0.160 0.158 0.179 8,028,000 1,337,856 0.1666 6.698 6.740 6.783 6.698 7.588 189,371 7.0647 -11.24%
1999-05-28 0 0.178 0.173 0.179 0.157 0.183 4,750,500 805,399 0.1695 7.546 7.334 7.588 6.656 7.758 112,059 7.1873 -11.00%
1999-05-27 0 0.200 0.195 0.200 0.200 0.232 5,090,000 1,097,351 0.2156 8.479 8.267 8.479 8.479 9.835 120,067 9.1395 -11.89%
1999-05-26 0 0.227 0.227 0.228 0.227 0.235 1,694,000 390,650 0.2306 9.623 9.623 9.666 9.623 9.962 39,959 9.7762 -5.02%
1999-05-25 0 0.239 0.241 0.242 0.234 0.246 4,327,500 1,038,200 0.2399 10.13 10.22 10.26 9.920 10.43 102,081 10.170 0.42%
1999-05-24 0 0.238 0.238 0.239 0.235 0.250 4,094,500 983,429 0.2402 10.09 10.09 10.13 9.962 10.60 96,584 10.182 -2.86%
1999-05-21 0 0.245 0.245 0.250 0.245 0.265 2,804,000 710,250 0.2533 10.39 10.39 10.60 10.39 11.23 66,143 10.738 -9.26%
1999-05-20 0 0.270 0.265 0.275 0.270 0.280 4,909,713 1,358,718 0.2767 11.45 11.23 11.66 11.45 11.87 115,814 11.732 0.00%
1999-05-19 0 0.270 0.270 0.280 0.270 0.285 5,054,000 1,398,530 0.2767 11.45 11.45 11.87 11.45 12.08 119,218 11.731 1.89%
1999-05-18 0 0.265 0.265 0.270 0.250 0.270 8,041,500 2,094,945 0.2605 11.23 11.23 11.45 10.60 11.45 189,689 11.044 3.92%
1999-05-17 0 0.255 0.248 0.255 0.250 0.255 920,000 232,470 0.2527 10.81 10.51 10.81 10.60 10.81 21,702 10.712 0.00%
1999-05-14 0 0.255 0.255 0.260 0.255 0.275 2,832,000 748,280 0.2642 10.81 10.81 11.02 10.81 11.66 66,803 11.201 0.00%
1999-05-13 0 0.255 0.255 0.260 0.255 0.270 2,541,500 665,780 0.2620 10.81 10.81 11.02 10.81 11.45 59,951 11.105 -5.56%
1999-05-12 0 0.270 0.270 0.275 0.265 0.290 5,544,000 1,539,870 0.2778 11.45 11.45 11.66 11.23 12.29 130,776 11.775 3.85%
1999-05-11 0 0.260 0.260 0.270 0.234 0.295 12,610,500 3,247,463 0.2575 11.02 11.02 11.45 9.920 12.51 297,466 10.917 8.33%
1999-05-10 0 0.240 0.240 0.243 0.230 0.270 7,881,000 1,912,394 0.2427 10.17 10.17 10.30 9.750 11.45 185,903 10.287 -9.43%
1999-05-07 0 0.265 0.250 0.265 0.250 0.315 13,493,000 4,010,540 0.2972 11.23 10.60 11.23 10.60 13.35 318,284 12.601 -14.52%
1999-05-06 0 0.310 0.310 0.315 0.290 0.350 40,916,792 13,286,170 0.3247 13.14 13.14 13.35 12.29 14.84 965,178 13.766 6.90%
1999-05-05 0 0.290 0.290 0.300 0.285 0.325 14,060,500 4,240,000 0.3016 12.29 12.29 12.72 12.08 13.78 331,670 12.784 -4.92%
1999-05-04 0 0.305 0.305 0.310 0.270 0.325 31,869,000 9,699,305 0.3043 12.93 12.93 13.14 11.45 13.78 751,751 12.902 17.31%
1999-05-03 0 0.260 0.270 0.280 0.222 0.270 7,816,000 1,895,218 0.2425 11.02 11.45 11.87 9.411 11.45 184,370 10.279 13.04%
1999-04-30 0 0.230 0.226 0.230 0.220 0.232 9,755,000 2,210,774 0.2266 9.750 9.581 9.750 9.326 9.835 230,109 9.6075 4.55%
1999-04-29 0 0.220 0.218 0.221 0.205 0.226 10,196,500 2,216,808 0.2174 9.326 9.242 9.369 8.691 9.581 240,523 9.2166 10.00%
1999-04-28 0 0.200 0.198 0.204 0.197 0.222 4,013,500 820,064 0.2043 8.479 8.394 8.648 8.351 9.411 94,674 8.6620 0.00%
1999-04-27 0 0.200 0.196 - 0.198 0.201 1,117,500 222,778 0.1994 8.479 8.309 - 8.394 8.521 26,360 8.4512 -2.44%
1999-04-26 0 0.205 0.200 0.205 0.204 0.222 3,061,572 637,116 0.2081 8.691 8.479 8.691 8.648 9.411 72,219 8.8220 -0.49%
1999-04-23 0 0.206 0.206 0.208 0.191 0.220 10,462,000 2,159,149 0.2064 8.733 8.733 8.818 8.097 9.326 246,786 8.7491 8.42%
1999-04-22 0 0.190 0.172 0.190 0.150 0.193 5,540,000 938,772 0.1695 8.055 7.292 8.055 6.359 8.182 130,682 7.1836 28.38%
1999-04-21 0 0.148 0.143 0.148 0.138 0.148 2,677,500 382,890 0.1430 6.274 6.062 6.274 5.850 6.274 63,159 6.0623 3.50%
1999-04-20 0 0.143 0.138 0.143 0.118 0.148 3,600,000 491,934 0.1366 6.062 5.850 6.062 5.002 6.274 84,920 5.7929 17.21%
1999-04-19 0 0.122 0.122 0.145 0.121 0.153 7,730,000 1,061,676 0.1373 5.172 5.172 6.147 5.130 6.486 182,341 5.8225 1.67%
1999-04-16 0 0.120 0.119 0.120 0.119 0.132 3,812,000 481,092 0.1262 5.087 5.045 5.087 5.045 5.596 89,920 5.3502 1.69%
1999-04-15 1 0.118 - - - - 0 0 - 5.002 - - - - 0 - 0.00%
1999-04-14 1 0.118 - - - - 0 0 - 5.002 - - - - 0 - 0.00%
1999-04-13 0 0.118 - 0.120 - - 0 0 - 5.002 - 5.087 - - 0 - 0.00%
1999-04-12 0 0.118 - 0.118 - - 0 0 - 5.002 - 5.002 - - 0 - -0.84%
1999-04-09 0 0.119 - 0.120 - - 0 0 - 5.045 - 5.087 - - 0 - 0.00%
1999-04-08 0 0.119 - 0.119 0.118 0.120 201,500 23,978 0.1190 5.045 - 5.045 5.002 5.087 4,753 5.0447 0.85%
1999-04-07 0 0.118 - 0.118 0.120 0.120 200,000 24,000 0.1200 5.002 - 5.002 5.087 5.087 4,718 5.0872 0.00%
1999-04-01 0 0.118 - 0.118 0.120 0.120 200,000 24,000 0.1200 5.002 - 5.002 5.087 5.087 4,718 5.0872 0.00%
1999-03-31 0 0.118 - 0.118 - - 875,000 98,875 0.1130 5.002 - 5.002 - - 20,640 4.7904 -0.84%
1999-03-30 0 0.119 - 0.120 - - 0 0 - 5.045 - 5.087 - - 0 - 0.00%
1999-03-29 0 0.119 - 0.120 - - 0 0 - 5.045 - 5.087 - - 0 - 0.00%
1999-03-26 0 0.119 - 0.119 - - 0 0 - 5.045 - 5.045 - - 0 - -0.83%
1999-03-25 0 0.120 - 0.120 0.120 0.120 200,000 24,000 0.1200 5.087 - 5.087 5.087 5.087 4,718 5.0872 0.00%
1999-03-24 0 0.120 - 0.120 0.120 0.120 201,000 24,100 0.1199 5.087 - 5.087 5.087 5.087 4,741 5.0829 1.69%
1999-03-23 0 0.118 - 0.120 - - 0 0 - 5.002 - 5.087 - - 0 - 0.00%
1999-03-22 0 0.118 - 0.120 - - 0 0 - 5.002 - 5.087 - - 0 - 0.00%
1999-03-19 0 0.118 - 0.118 0.108 0.118 52,000 5,600 0.1077 5.002 - 5.002 4.578 5.002 1,227 4.5654 -1.67%
1999-03-18 0 0.120 - 0.120 - - 0 0 - 5.087 - 5.087 - - 0 - -4.76%
1999-03-17 0 0.126 - 0.126 - - 0 0 - 5.342 - 5.342 - - 0 - -1.56%
1999-03-16 0 0.128 - 0.128 - - 0 0 - 5.426 - 5.426 - - 0 - 0.00%
1999-03-15 0 0.128 - 0.129 - - 0 0 - 5.426 - 5.469 - - 0 - 0.00%
1999-03-12 0 0.128 - 0.128 - - 0 0 - 5.426 - 5.426 - - 0 - -0.78%
1999-03-11 0 0.129 - 0.129 - - 0 0 - 5.469 - 5.469 - - 0 - 0.00%
1999-03-10 0 0.129 - 0.129 - - 0 0 - 5.469 - 5.469 - - 0 - 0.00%
1999-03-09 0 0.129 - - - - 0 0 - 5.469 - - - - 0 - 0.00%
1999-03-08 0 0.129 - - - - 62,500 7,813 0.1250 5.469 - - - - 1,474 5.2995 0.00%
1999-03-05 0 0.129 0.129 - 0.129 0.130 45,000 5,804 0.1290 5.469 5.469 - 5.469 5.511 1,061 5.4678 -1.53%
1999-03-04 0 0.131 - 0.131 - - 0 0 - 5.553 - 5.553 - - 0 - 0.00%
1999-03-03 0 0.131 - - - - 0 0 - 5.553 - - - - 0 - 0.00%
1999-03-02 0 0.131 - - - - 0 0 - 5.553 - - - - 0 - 0.00%
1999-03-01 0 0.131 - 0.131 0.128 0.132 28,000 3,656 0.1306 5.553 - 5.553 5.426 5.596 660 5.5353 5.65%
1999-02-26 0 0.124 - - - - 0 0 - 5.257 - - - - 0 - 0.00%
1999-02-25 0 0.124 - - - - 0 0 - 5.257 - - - - 0 - 0.00%
1999-02-24 0 0.124 - - - - 0 0 - 5.257 - - - - 0 - 0.00%
1999-02-23 0 0.124 - 0.124 - - 0 0 - 5.257 - 5.257 - - 0 - 0.00%
1999-02-22 0 0.124 - 0.124 - - 0 0 - 5.257 - 5.257 - - 0 - 0.00%
1999-02-19 0 0.124 - - - - 0 0 - 5.257 - - - - 0 - 0.00%
1999-02-15 0 0.124 - 0.124 - - 0 0 - 5.257 - 5.257 - - 0 - 0.00%
1999-02-12 0 0.124 - 0.124 0.124 0.124 2,000 248 0.1240 5.257 - 5.257 5.257 5.257 47 5.2567 3.33%
1999-02-11 0 0.120 - 0.124 - - 0 0 - 5.087 - 5.257 - - 0 - 0.00%
1999-02-10 0 0.120 - - - - 0 0 - 5.087 - - - - 0 - 0.00%
1999-02-09 0 0.120 - 0.130 - - 0 0 - 5.087 - 5.511 - - 0 - 0.00%
1999-02-08 0 0.120 - - - - 0 0 - 5.087 - - - - 0 - 0.00%
1999-02-05 0 0.120 - - - - 0 0 - 5.087 - - - - 0 - 0.00%
1999-02-04 0 0.120 - 0.124 - - 0 0 - 5.087 - 5.257 - - 0 - 0.00%
1999-02-03 0 0.120 - 0.120 - - 0 0 - 5.087 - 5.087 - - 0 - 0.00%
1999-02-02 0 0.120 - 0.120 - - 0 0 - 5.087 - 5.087 - - 0 - 0.00%
1999-02-01 0 0.120 - 0.120 - - 0 0 - 5.087 - 5.087 - - 0 - 0.00%
1999-01-29 0 0.120 - - - - 0 0 - 5.087 - - - - 0 - 0.00%
1999-01-28 0 0.120 - 0.120 - - 0 0 - 5.087 - 5.087 - - 0 - 0.00%
1999-01-27 0 0.120 - 0.120 - - 0 0 - 5.087 - 5.087 - - 0 - -5.51%
1999-01-26 0 0.127 - 0.127 - - 0 0 - 5.384 - 5.384 - - 0 - 0.00%
1999-01-25 0 0.127 - - - - 0 0 - 5.384 - - - - 0 - 0.00%
1999-01-22 0 0.127 - - - - 0 0 - 5.384 - - - - 0 - 0.00%
1999-01-21 0 0.127 - 0.127 - - 0 0 - 5.384 - 5.384 - - 0 - -7.30%
1999-01-20 0 0.137 - 0.140 - - 0 0 - 5.808 - 5.935 - - 0 - 0.00%
1999-01-19 0 0.137 - - - - 0 0 - 5.808 - - - - 0 - 0.00%
1999-01-18 0 0.137 - 0.138 - - 0 0 - 5.808 - 5.850 - - 0 - 0.00%
1999-01-15 0 0.137 - 0.137 - - 0 0 - 5.808 - 5.808 - - 0 - 0.00%
1999-01-14 0 0.137 - 0.137 - - 0 0 - 5.808 - 5.808 - - 0 - 0.00%
1999-01-13 0 0.137 - 0.140 - - 0 0 - 5.808 - 5.935 - - 0 - 0.00%
1999-01-12 0 0.137 - - - - 0 0 - 5.808 - - - - 0 - 0.00%
1999-01-11 0 0.137 - 0.141 - - 0 0 - 5.808 - 5.977 - - 0 - 0.00%
1999-01-08 0 0.137 0.129 0.140 - - 0 0 - 5.808 5.469 5.935 - - 0 - 0.00%
1999-01-07 0 0.137 - 0.139 - - 0 0 - 5.808 - 5.893 - - 0 - 0.00%
1999-01-06 0 0.137 - 0.137 - - 0 0 - 5.808 - 5.808 - - 0 - 0.00%
1999-01-05 0 0.137 - - - - 0 0 - 5.808 - - - - 0 - 0.00%
1999-01-04 0 0.137 - 0.140 - - 0 0 - 5.808 - 5.935 - - 0 - 0.00%
1998-12-31 0 0.137 - 0.138 0.137 0.137 200,000 27,400 0.1370 5.808 - 5.850 5.808 5.808 4,718 5.8078 0.00%
1998-12-30 0 0.137 - 0.138 - - 0 0 - 5.808 - 5.850 - - 0 - 0.00%
1998-12-29 0 0.137 - 0.138 - - 0 0 - 5.808 - 5.850 - - 0 - 0.00%
1998-12-28 0 0.137 - 0.138 - - 0 0 - 5.808 - 5.850 - - 0 - 0.00%
1998-12-24 0 0.137 - 0.137 - - 0 0 - 5.808 - 5.808 - - 0 - -0.72%
1998-12-23 0 0.138 - 0.138 - - 0 0 - 5.850 - 5.850 - - 0 - 0.00%
1998-12-22 0 0.138 - 0.138 - - 0 0 - 5.850 - 5.850 - - 0 - -1.43%
1998-12-21 0 0.140 0.132 0.140 - - 300,000 42,000 0.1400 5.935 5.596 5.935 - - 7,077 5.9350 0.00%
1998-12-18 0 0.140 - 0.140 - - 360,000 50,400 0.1400 5.935 - 5.935 - - 8,492 5.9350 0.00%
1998-12-17 0 0.140 0.132 0.144 - - 0 0 - 5.935 5.596 6.105 - - 0 - 0.00%
1998-12-16 0 0.140 0.133 - 0.140 0.140 6,000 840 0.1400 5.935 5.638 - 5.935 5.935 142 5.9350 0.00%
1998-12-15 0 0.140 0.140 0.146 0.140 0.146 266,000 38,461 0.1446 5.935 5.935 6.189 5.935 6.189 6,275 6.1296 -6.67%
1998-12-14 0 0.150 - 0.150 - - 0 0 - 6.359 - 6.359 - - 0 - 0.00%
1998-12-11 0 0.150 - 0.150 - - 0 0 - 6.359 - 6.359 - - 0 - 0.00%
1998-12-10 0 0.150 0.143 0.151 - - 0 0 - 6.359 6.062 6.401 - - 0 - 0.00%
1998-12-09 0 0.150 - 0.150 - - 0 0 - 6.359 - 6.359 - - 0 - -2.60%
1998-12-08 0 0.154 - 0.154 - - 0 0 - 6.529 - 6.529 - - 0 - 0.00%
1998-12-07 0 0.154 0.143 0.154 0.154 0.154 50,000 7,700 0.1540 6.529 6.062 6.529 6.529 6.529 1,179 6.5285 2.67%
1998-12-04 0 0.150 0.146 0.150 - - 0 0 - 6.359 6.189 6.359 - - 0 - 0.00%
1998-12-03 0 0.150 - 0.150 - - 0 0 - 6.359 - 6.359 - - 0 - 0.00%
1998-12-02 0 0.150 0.146 0.152 - - 0 0 - 6.359 6.189 6.444 - - 0 - 0.00%
1998-12-01 0 0.150 0.150 0.154 0.150 0.150 200,000 30,000 0.1500 6.359 6.359 6.529 6.359 6.359 4,718 6.3590 0.00%
1998-11-30 0 0.150 0.150 0.155 0.150 0.150 125,000 18,730 0.1498 6.359 6.359 6.571 6.359 6.359 2,949 6.3522 -0.66%
1998-11-27 0 0.151 0.151 0.155 0.150 0.150 168,000 25,200 0.1500 6.401 6.401 6.571 6.359 6.359 3,963 6.3590 -0.66%
1998-11-26 0 0.152 - 0.152 0.152 0.152 101,500 15,395 0.1517 6.444 - 6.444 6.444 6.444 2,394 6.4300 -1.94%
1998-11-25 0 0.155 - 0.155 - - 0 0 - 6.571 - 6.571 - - 0 - -0.64%
1998-11-24 0 0.156 0.151 0.158 0.156 0.156 100,000 15,600 0.1560 6.613 6.401 6.698 6.613 6.613 2,359 6.6133 0.65%
1998-11-23 0 0.155 - 0.159 - - 0 0 - 6.571 - 6.740 - - 0 - 0.00%
1998-11-20 0 0.155 0.155 0.158 0.154 0.158 502,000 77,916 0.1552 6.571 6.571 6.698 6.529 6.698 11,842 6.5799 -4.32%
1998-11-19 0 0.162 0.158 0.166 - - 0 0 - 6.868 6.698 7.037 - - 0 - 0.00%
1998-11-18 0 0.162 0.155 0.166 0.155 0.162 75,000 11,960 0.1595 6.868 6.571 7.037 6.571 6.868 1,769 6.7603 5.19%
1998-11-17 0 0.154 - - - - 0 0 - 6.529 - - - - 0 - 0.00%
1998-11-16 0 0.154 - - - - 0 0 - 6.529 - - - - 0 - 0.00%
1998-11-13 0 0.154 - 0.170 0.154 0.162 125,000 19,716 0.1577 6.529 - 7.207 6.529 6.868 2,949 6.6866 -7.23%
1998-11-12 0 0.166 0.164 0.167 0.166 0.166 50,000 8,300 0.1660 7.037 6.952 7.080 7.037 7.037 1,179 7.0372 2.47%
1998-11-11 0 0.162 0.159 - - - 0 0 - 6.868 6.740 - - - 0 - 0.00%
1998-11-10 0 0.162 0.162 0.165 0.162 0.174 567,500 94,802 0.1671 6.868 6.868 6.995 6.868 7.376 13,387 7.0818 -7.95%
1998-11-09 0 0.176 0.169 0.176 0.176 0.176 50,000 8,800 0.1760 7.461 7.164 7.461 7.461 7.461 1,179 7.4612 1.73%
1998-11-06 0 0.173 0.171 - 0.170 0.173 348,000 59,610 0.1713 7.334 7.249 - 7.207 7.334 8,209 7.2616 -0.57%
1998-11-05 0 0.174 0.170 0.176 0.170 0.174 441,000 75,670 0.1716 7.376 7.207 7.461 7.207 7.376 10,403 7.2741 3.57%
1998-11-04 0 0.168 0.167 0.175 0.167 0.174 363,500 61,727 0.1698 7.122 7.080 7.419 7.080 7.376 8,575 7.1989 -1.18%
1998-11-03 0 0.170 - 0.172 - - 0 0 - 7.207 - 7.292 - - 0 - 0.00%
1998-11-02 0 0.170 - 0.172 - - 1,285,713 154,286 0.1200 7.207 - 7.292 - - 30,328 5.0872 0.00%
1998-10-30 0 0.170 - 0.170 - - 0 0 - 7.207 - 7.207 - - 0 - -1.16%
1998-10-29 0 0.172 - 0.172 0.160 0.172 92,000 15,400 0.1674 7.292 - 7.292 6.783 7.292 2,170 7.0962 7.50%
1998-10-27 0 0.160 - - - - 0 0 - 6.783 - - - - 0 - 0.00%
1998-10-26 0 0.160 - 0.164 - - 0 0 - 6.783 - 6.952 - - 0 - 0.00%
1998-10-23 0 0.160 - 0.160 - - 0 0 - 6.783 - 6.783 - - 0 - 0.00%
1998-10-22 0 0.160 - 0.160 0.155 0.160 112,500 17,691 0.1573 6.783 - 6.783 6.571 6.783 2,654 6.6664 0.00%
1998-10-21 0 0.160 - 0.160 0.160 0.160 20,000 3,200 0.1600 6.783 - 6.783 6.783 6.783 472 6.7829 1.91%
1998-10-20 0 0.157 - 0.158 0.157 0.157 100,000 15,700 0.1570 6.656 - 6.698 6.656 6.656 2,359 6.6557 2.61%
1998-10-19 0 0.153 0.150 0.155 0.152 0.153 304,000 46,312 0.1523 6.486 6.359 6.571 6.444 6.486 7,171 6.4582 4.79%
1998-10-16 0 0.146 0.140 0.146 0.126 0.146 910,500 125,084 0.1374 6.189 5.935 6.189 5.342 6.189 21,478 5.8239 12.31%
1998-10-15 0 0.130 0.126 0.130 - - 0 0 - 5.511 5.342 5.511 - - 0 - -3.70%
1998-10-14 0 0.135 0.130 0.135 0.130 0.135 245,000 31,920 0.1303 5.723 5.511 5.723 5.511 5.723 5,779 5.5232 0.75%
1998-10-13 0 0.134 0.134 - 0.131 0.131 50,000 6,550 0.1310 5.681 5.681 - 5.553 5.553 1,179 5.5535 0.75%
1998-10-12 0 0.133 0.129 0.135 0.130 0.135 335,000 43,966 0.1312 5.638 5.469 5.723 5.511 5.723 7,902 5.5637 3.10%
1998-10-09 0 0.129 - - - - 10,653 1,374 0.1290 5.469 - - - - 251 5.4678 0.00%
1998-10-08 0 0.129 0.129 0.138 0.129 0.129 100,000 12,900 0.1290 5.469 5.469 5.850 5.469 5.469 2,359 5.4687 -3.01%
1998-10-07 0 0.133 0.133 0.142 0.133 0.140 682,500 92,144 0.1350 5.638 5.638 6.020 5.638 5.935 16,099 5.7235 -7.64%
1998-10-05 0 0.144 - 0.146 - - 0 0 - 6.105 - 6.189 - - 0 - 0.00%
1998-09-30 0 0.144 0.133 0.144 0.135 0.144 900,000 125,080 0.1390 6.105 5.638 6.105 5.723 6.105 21,230 5.8917 2.86%
1998-09-29 0 0.140 0.135 - 0.130 0.140 570,000 76,990 0.1351 5.935 5.723 - 5.511 5.935 13,446 5.7260 3.70%
1998-09-28 0 0.135 0.134 0.135 0.135 0.135 20,000 2,700 0.1350 5.723 5.681 5.723 5.723 5.723 472 5.7231 0.00%
1998-09-25 0 0.135 0.134 0.135 0.116 0.135 582,000 71,784 0.1233 5.723 5.681 5.723 4.918 5.723 13,729 5.2288 0.00%
1998-09-24 0 0.135 0.123 0.135 - - 0 0 - 5.723 5.214 5.723 - - 0 - 0.00%
1998-09-23 0 0.135 0.123 0.135 - - 0 0 - 5.723 5.214 5.723 - - 0 - 0.00%
1998-09-22 0 0.135 0.124 0.135 - - 0 0 - 5.723 5.257 5.723 - - 0 - -2.17%
1998-09-21 0 0.138 0.122 0.138 0.121 0.138 910,000 113,410 0.1246 5.850 5.172 5.850 5.130 5.850 21,466 5.2833 0.00%
1998-09-18 0 0.138 0.132 0.138 0.120 0.140 1,163,000 147,104 0.1265 5.850 5.596 5.850 5.087 5.935 27,434 5.3622 13.11%
1998-09-17 0 0.122 0.121 0.126 0.119 0.122 150,000 18,050 0.1203 5.172 5.130 5.342 5.045 5.172 3,538 5.1013 4.27%
1998-09-16 0 0.117 0.115 0.117 0.109 0.120 786,286 91,048 0.1158 4.960 4.875 4.960 4.621 5.087 18,548 4.9089 6.36%
1998-09-15 0 0.110 0.110 0.115 0.100 0.110 319,500 33,290 0.1042 4.663 4.663 4.875 4.239 4.663 7,537 4.4171 11.11%
1998-09-14 0 0.099 0.099 - 0.098 0.098 100,000 9,800 0.0980 4.197 4.197 - 4.155 4.155 2,359 4.1545 -2.94%
1998-09-11 0 0.102 - - - - 0 0 - 4.324 - - - - 0 - 0.00%
1998-09-10 0 0.102 - - - - 0 0 - 4.324 - - - - 0 - 0.00%
1998-09-09 0 0.102 0.102 - 0.102 0.106 105,000 11,088 0.1056 4.324 4.324 - 4.324 4.494 2,477 4.4767 -7.27%
1998-09-08 0 0.110 0.110 0.118 0.110 0.114 200,000 22,360 0.1118 4.663 4.663 5.002 4.663 4.833 4,718 4.7395 -7.56%
1998-09-07 0 0.119 - 0.125 - - 0 0 - 5.045 - 5.299 - - 0 - 0.00%
1998-09-04 0 0.119 - 0.119 - - 0 0 - 5.045 - 5.045 - - 0 - 0.00%
1998-09-03 0 0.119 - 0.123 - - 0 0 - 5.045 - 5.214 - - 0 - 0.00%
1998-09-02 0 0.119 - 0.121 - - 0 0 - 5.045 - 5.130 - - 0 - 0.00%
1998-09-01 0 0.119 - - - - 0 0 - 5.045 - - - - 0 - 0.00%
1998-08-31 0 0.119 - - - - 0 0 - 5.045 - - - - 0 - 0.00%
1998-08-28 0 0.119 - 0.119 - - 0 0 - 5.045 - 5.045 - - 0 - 0.00%
1998-08-27 0 0.119 - 0.119 - - 0 0 - 5.045 - 5.045 - - 0 - 0.00%
1998-08-26 0 0.119 - 0.120 - - 0 0 - 5.045 - 5.087 - - 0 - 0.00%
1998-08-25 0 0.119 - 0.119 - - 0 0 - 5.045 - 5.045 - - 0 - -1.65%
1998-08-24 0 0.121 - 0.121 0.120 0.121 50,000 6,030 0.1206 5.130 - 5.130 5.087 5.130 1,179 5.1126 0.00%
1998-08-21 0 0.121 - 0.121 - - 0 0 - 5.130 - 5.130 - - 0 - 0.00%
1998-08-20 0 0.121 - 0.121 - - 0 0 - 5.130 - 5.130 - - 0 - 0.00%
1998-08-19 0 0.121 - 0.121 - - 0 0 - 5.130 - 5.130 - - 0 - -2.42%
1998-08-18 0 0.124 - 0.124 - - 0 0 - 5.257 - 5.257 - - 0 - -1.59%
1998-08-14 0 0.126 - 0.128 - - 0 0 - 5.342 - 5.426 - - 0 - 0.00%
1998-08-13 0 0.126 - 0.126 - - 0 0 - 5.342 - 5.342 - - 0 - -1.56%
1998-08-12 0 0.128 - 0.130 - - 0 0 - 5.426 - 5.511 - - 0 - 0.00%
1998-08-11 0 0.128 - 0.128 - - 0 0 - 5.426 - 5.426 - - 0 - -2.29%
1998-08-10 0 0.131 - 0.131 - - 0 0 - 5.553 - 5.553 - - 0 - 0.00%
1998-08-07 0 0.131 - 0.131 0.133 0.136 20,000 2,690 0.1345 5.553 - 5.553 5.638 5.765 472 5.7019 -3.68%
1998-08-06 0 0.136 - 0.136 - - 0 0 - 5.765 - 5.765 - - 0 - 0.00%
1998-08-05 0 0.136 - 0.136 - - 0 0 - 5.765 - 5.765 - - 0 - 0.00%
1998-08-04 0 0.136 - 0.136 0.136 0.136 50,000 6,800 0.1360 5.765 - 5.765 5.765 5.765 1,179 5.7654 3.03%
1998-08-03 0 0.132 - 0.136 - - 0 0 - 5.596 - 5.765 - - 0 - 0.00%
1998-07-31 0 0.132 - 0.132 0.132 0.132 50,000 6,600 0.1320 5.596 - 5.596 5.596 5.596 1,179 5.5959 3.12%
1998-07-30 0 0.128 - - 0.128 0.128 100,000 12,800 0.1280 5.426 - - 5.426 5.426 2,359 5.4263 3.23%
1998-07-29 0 0.124 - - 0.120 0.124 104,000 12,600 0.1212 5.257 - - 5.087 5.257 2,453 5.1361 3.33%
1998-07-28 0 0.120 - 0.120 0.120 0.120 81,500 9,750 0.1196 5.087 - 5.087 5.087 5.087 1,922 5.0716 0.00%
1998-07-27 0 0.120 0.120 - 0.120 0.120 200,000 24,000 0.1200 5.087 5.087 - 5.087 5.087 4,718 5.0872 18.81%
1998-07-24 0 0.101 - - - - 0 0 - 4.282 - - - - 0 - 0.00%
1998-07-23 0 0.101 - - - - 0 0 - 4.282 - - - - 0 - 0.00%
1998-07-22 0 0.101 - - 0.101 0.101 124,000 12,524 0.1010 4.282 - - 4.282 4.282 2,925 4.2817 0.00%
1998-07-21 0 0.101 - - - - 1,282 103 0.0803 4.282 - - - - 30 3.4060 0.00%
1998-07-20 0 0.101 0.094 0.108 0.101 0.109 189,000 19,268 0.1019 4.282 3.985 4.578 4.282 4.621 4,458 4.3218 -7.34%
1998-07-17 0 0.109 0.106 0.109 0.109 0.110 21,375 2,314 0.1083 4.621 4.494 4.621 4.621 4.663 504 4.5894 -4.39%
1998-07-16 0 0.114 0.110 0.116 0.114 0.114 50,000 5,700 0.1140 4.833 4.663 4.918 4.833 4.833 1,179 4.8328 -3.39%
1998-07-15 0 0.118 0.114 0.118 - - 0 0 - 5.002 4.833 5.002 - - 0 - -1.67%
1998-07-14 0 0.120 - 0.124 - - 0 0 - 5.087 - 5.257 - - 0 - 0.00%
1998-07-13 0 0.120 - 0.124 - - 0 0 - 5.087 - 5.257 - - 0 - 0.00%
1998-07-10 0 0.120 - 0.124 - - 0 0 - 5.087 - 5.257 - - 0 - 0.00%
1998-07-09 0 0.120 - 0.120 - - 0 0 - 5.087 - 5.087 - - 0 - 0.00%
1998-07-08 0 0.120 - 0.124 0.120 0.120 20,000 2,400 0.1200 5.087 - 5.257 5.087 5.087 472 5.0872 0.00%
1998-07-07 0 0.120 0.110 - - - 0 0 - 5.087 4.663 - - - 0 - 0.00%
1998-07-06 0 0.120 0.110 - - - 0 0 - 5.087 4.663 - - - 0 - 0.00%
1998-07-03 0 0.120 0.110 - - - 0 0 - 5.087 4.663 - - - 0 - 0.00%
1998-07-02 0 0.120 0.116 - - - 0 0 - 5.087 4.918 - - - 0 - 0.00%
1998-06-30 0 0.120 0.118 0.130 0.118 0.125 342,500 41,566 0.1214 5.087 5.002 5.511 5.002 5.299 8,079 5.1448 -6.98%
1998-06-29 0 0.129 0.129 - 0.129 0.133 585,356 76,648 0.1309 5.469 5.469 - 5.469 5.638 13,808 5.5510 -5.84%
1998-06-26 0 0.137 0.137 0.140 0.137 0.141 40,000 5,520 0.1380 5.808 5.808 5.935 5.808 5.977 944 5.8502 -6.80%
1998-06-25 0 0.147 - 0.147 - - 0 0 - 6.232 - 6.232 - - 0 - -1.34%
1998-06-24 0 0.149 - 0.149 - - 0 0 - 6.317 - 6.317 - - 0 - -0.67%
1998-06-23 0 0.150 - 0.150 - - 0 0 - 6.359 - 6.359 - - 0 - -1.96%
1998-06-22 0 0.153 - 0.153 - - 0 0 - 6.486 - 6.486 - - 0 - 0.00%
1998-06-19 0 0.153 - 0.155 - - 0 0 - 6.486 - 6.571 - - 0 - 0.00%
1998-06-18 0 0.153 0.153 0.156 0.152 0.156 400,000 62,040 0.1551 6.486 6.486 6.613 6.444 6.613 9,436 6.5752 -1.92%
1998-06-17 0 0.156 - 0.156 - - 0 0 - 6.613 - 6.613 - - 0 - -4.29%
1998-06-16 0 0.163 0.151 0.163 - - 0 0 - 6.910 6.401 6.910 - - 0 - -0.61%
1998-06-15 0 0.164 - 0.164 0.168 0.168 6,000 1,008 0.1680 6.952 - 6.952 7.122 7.122 142 7.1220 -2.38%
1998-06-12 0 0.168 0.165 - - - 0 0 - 7.122 6.995 - - - 0 - 0.00%
1998-06-11 0 0.210 - 0.210 0.210 0.210 44,000 9,240 0.2100 7.122 - 7.122 7.122 7.122 1,297 7.1220 -1.87%
1998-06-10 0 0.214 - 0.214 - - 0 0 - 7.258 - 7.258 - - 0 - -1.83%
1998-06-09 0 0.218 - - - - 0 0 - 7.393 - - - - 0 - 0.00%
1998-06-08 0 0.218 0.218 - 0.218 0.218 100,000 21,800 0.2180 7.393 7.393 - 7.393 7.393 2,949 7.3933 -0.91%
1998-06-05 0 0.220 0.220 - 0.220 0.220 2,000 440 0.2200 7.461 7.461 - 7.461 7.461 59 7.4612 -3.51%
1998-06-04 0 0.228 - - - - 0 0 - 7.732 - - - - 0 - 0.00%
1998-06-03 0 0.228 0.216 0.240 0.228 0.228 50,000 11,400 0.2280 7.732 7.326 8.139 7.732 7.732 1,474 7.7325 -5.00%
1998-06-02 0 0.240 - 0.240 0.235 0.240 61,427 14,445 0.2352 8.139 - 8.139 7.970 8.139 1,811 7.9752 0.00%
1998-06-01 0 0.240 - - - - 0 0 - 8.139 - - - - 0 - 0.00%
1998-05-29 0 0.240 - 0.246 0.240 0.246 210,000 51,432 0.2449 8.139 - 8.343 8.139 8.343 6,192 8.3061 -5.88%
1998-05-28 0 0.255 0.250 0.265 0.255 0.255 800,571 201,376 0.2515 8.648 8.479 8.987 8.648 8.648 23,606 8.5308 -5.56%
1998-05-27 0 0.270 0.260 0.275 0.270 0.275 1,072,000 290,180 0.2707 9.157 8.818 9.326 9.157 9.326 31,609 9.1803 -3.57%
1998-05-26 0 0.280 0.250 0.300 0.250 0.280 500,000 139,100 0.2782 9.496 8.479 10.17 8.479 9.496 14,743 9.4350 0.00%
1998-05-25 0 0.280 0.280 0.285 0.280 0.280 880,000 246,400 0.2800 9.496 9.496 9.666 9.496 9.496 25,948 9.4960 0.00%
1998-05-22 0 0.280 0.280 0.285 0.280 0.280 294,857 82,534 0.2799 9.496 9.496 9.666 9.496 9.496 8,694 9.4930 0.00%
1998-05-21 0 0.280 0.280 0.285 0.280 0.285 940,000 263,700 0.2805 9.496 9.496 9.666 9.496 9.666 27,717 9.5141 0.00%
1998-05-20 0 0.280 0.280 0.285 0.270 0.280 622,000 173,460 0.2789 9.496 9.496 9.666 9.157 9.496 18,340 9.4579 -1.75%
1998-05-19 0 0.285 0.280 0.290 0.260 0.290 5,584,000 1,575,490 0.2821 9.666 9.496 9.835 8.818 9.835 164,650 9.5687 11.76%
1998-05-18 0 0.255 - 0.255 0.255 0.255 130,000 33,150 0.2550 8.648 - 8.648 8.648 8.648 3,833 8.6482 -1.92%
1998-05-15 0 0.260 0.260 0.270 0.255 0.260 1,610,000 411,800 0.2558 8.818 8.818 9.157 8.648 8.818 47,472 8.6745 4.00%
1998-05-14 0 0.250 0.250 0.255 0.240 0.250 968,000 239,300 0.2472 8.479 8.479 8.648 8.139 8.479 28,542 8.3840 4.17%
1998-05-13 0 0.240 - 0.244 - - 0 0 - 8.139 - 8.275 - - 0 - 0.00%
1998-05-12 0 0.240 - 0.240 0.240 0.240 381,142 91,383 0.2398 8.139 - 8.139 8.139 8.139 11,238 8.1314 -4.00%
1998-05-11 0 0.250 0.242 0.250 0.249 0.255 80,000 20,220 0.2528 8.479 8.207 8.479 8.445 8.648 2,359 8.5719 2.04%
1998-05-08 0 0.245 0.240 0.249 0.232 0.245 1,470,000 348,040 0.2368 8.309 8.139 8.445 7.868 8.309 43,344 8.0296 5.60%
1998-05-07 0 0.232 - 0.232 - - 0 0 - 7.868 - 7.868 - - 0 - 0.00%
1998-05-06 0 0.232 - 0.232 - - 0 0 - 7.868 - 7.868 - - 0 - 0.00%
1998-05-05 0 0.232 - 0.232 0.235 0.235 10,000 2,350 0.2350 7.868 - 7.868 7.970 7.970 295 7.9699 -1.69%
1998-05-04 0 0.236 - 0.240 0.236 0.236 50,000 11,800 0.2360 8.004 - 8.139 8.004 8.004 1,474 8.0038 3.06%
1998-05-01 0 0.229 - - - - 0 0 - 7.766 - - - - 0 - 0.00%
1998-04-30 0 0.229 0.229 - 0.229 0.229 16,000 3,664 0.2290 7.766 7.766 - 7.766 7.766 472 7.7664 -1.72%
1998-04-29 0 0.233 - - - - 0 0 - 7.902 - - - - 0 - 0.00%
1998-04-28 0 0.233 - - - - 0 0 - 7.902 - - - - 0 - 0.00%
1998-04-27 0 0.233 0.229 0.241 0.233 0.241 400,000 94,400 0.2360 7.902 7.766 8.173 7.902 8.173 11,794 8.0038 -4.90%
1998-04-24 0 0.245 0.240 0.245 0.240 0.245 424,000 102,930 0.2428 8.309 8.139 8.309 8.139 8.309 12,502 8.2330 -1.61%
1998-04-23 0 0.249 0.245 0.249 0.249 0.249 60,000 14,940 0.2490 8.445 8.309 8.445 8.445 8.445 1,769 8.4447 -2.35%
1998-04-22 0 0.255 0.255 0.270 0.255 0.265 830,000 217,310 0.2618 8.648 8.648 9.157 8.648 8.987 24,473 8.8794 -1.92%
1998-04-21 0 0.260 0.260 0.270 0.260 0.260 230,571 59,931 0.2599 8.818 8.818 9.157 8.818 8.818 6,799 8.8152 4.00%
1998-04-20 0 0.250 0.250 0.270 0.250 0.250 252,000 63,000 0.2500 8.479 8.479 9.157 8.479 8.479 7,430 8.4786 -3.85%
1998-04-17 0 0.260 0.250 0.270 - - 0 0 - 8.818 8.479 9.157 - - 0 - 0.00%
1998-04-16 0 0.260 0.250 0.260 0.260 0.260 250,000 65,000 0.2600 8.818 8.479 8.818 8.818 8.818 7,371 8.8177 -1.89%
1998-04-15 0 0.265 0.265 - 0.265 0.265 22,000 5,830 0.2650 8.987 8.987 - 8.987 8.987 649 8.9873 0.00%
1998-04-14 0 0.265 0.265 - - - 0 0 - 8.987 8.987 - - - 0 - 0.00%
1998-04-09 0 0.265 0.265 0.280 - - 0 0 - 8.987 8.987 9.496 - - 0 - 1.92%
1998-04-08 0 0.260 0.255 0.300 0.260 0.260 80,000 20,800 0.2600 8.818 8.648 10.17 8.818 8.818 2,359 8.8177 0.00%
1998-04-07 0 0.260 0.250 0.260 0.250 0.260 220,000 55,400 0.2518 8.818 8.479 8.818 8.479 8.818 6,487 8.5403 -3.70%
1998-04-03 0 0.270 0.265 0.280 0.270 0.270 10,000 2,700 0.2700 9.157 8.987 9.496 9.157 9.157 295 9.1569 0.00%
1998-04-02 0 0.270 0.270 0.285 0.270 0.275 190,000 51,800 0.2726 9.157 9.157 9.666 9.157 9.326 5,602 9.2461 -5.26%
1998-04-01 0 0.285 0.280 0.285 0.275 0.285 154,000 42,640 0.2769 9.666 9.496 9.666 9.326 9.666 4,541 9.3903 3.64%
1998-03-31 0 0.275 0.275 0.280 0.260 0.290 810,000 221,850 0.2739 9.326 9.326 9.496 8.818 9.835 23,884 9.2888 -6.78%
1998-03-30 0 0.295 0.285 0.295 0.300 0.310 350,000 107,000 0.3057 10.00 9.666 10.00 10.17 10.51 10,320 10.368 0.00%
1998-03-27 0 0.295 0.290 0.300 0.295 0.300 1,010,000 302,500 0.2995 10.00 9.835 10.17 10.00 10.17 29,781 10.158 1.72%
1998-03-26 0 0.290 0.290 0.300 0.290 0.300 512,000 150,780 0.2945 9.835 9.835 10.17 9.835 10.17 15,097 9.9875 -3.33%
1998-03-25 0 0.300 0.285 0.300 0.280 0.300 260,000 73,000 0.2808 10.17 9.666 10.17 9.496 10.17 7,666 9.5221 7.14%
1998-03-24 0 0.280 0.280 0.305 0.275 0.275 60,000 16,500 0.2750 9.496 9.496 10.34 9.326 9.326 1,769 9.3265 -1.75%
1998-03-23 0 0.285 0.285 0.310 0.285 0.285 50,000 14,250 0.2850 9.666 9.666 10.51 9.666 9.666 1,474 9.6656 -3.39%
1998-03-20 0 0.295 0.295 0.300 0.285 0.290 500,000 143,500 0.2870 10.00 10.00 10.17 9.666 9.835 14,743 9.7334 3.51%
1998-03-19 0 0.285 0.285 0.300 0.285 0.285 10,000 2,850 0.2850 9.666 9.666 10.17 9.666 9.666 295 9.6656 -3.39%
1998-03-18 0 0.295 0.285 0.300 - - 0 0 - 10.00 9.666 10.17 - - 0 - 0.00%
1998-03-17 0 0.295 0.295 0.310 0.295 0.300 1,112,000 333,490 0.2999 10.00 10.00 10.51 10.00 10.17 32,788 10.171 0.00%
1998-03-16 0 0.295 0.295 0.310 0.290 0.300 800,000 238,000 0.2975 10.00 10.00 10.51 9.835 10.17 23,589 10.090 -1.67%
1998-03-13 0 0.300 0.300 0.310 0.295 0.305 362,000 108,630 0.3001 10.17 10.17 10.51 10.00 10.34 10,674 10.177 -1.64%
1998-03-12 0 0.305 0.290 0.305 0.305 0.325 1,580,000 496,810 0.3144 10.34 9.835 10.34 10.34 11.02 46,588 10.664 -1.61%
1998-03-11 0 0.310 0.310 0.320 0.310 0.330 1,090,000 345,190 0.3167 10.51 10.51 10.85 10.51 11.19 32,140 10.740 3.33%
1998-03-10 0 0.300 0.300 0.305 0.290 0.305 584,000 173,100 0.2964 10.17 10.17 10.34 9.835 10.34 17,220 10.052 3.45%
1998-03-09 0 0.290 0.285 0.300 0.280 0.290 338,001 96,790 0.2864 9.835 9.666 10.17 9.496 9.835 9,966 9.7117 0.00%
1998-03-06 0 0.290 0.280 0.290 0.280 0.290 550,000 156,000 0.2836 9.835 9.496 9.835 9.496 9.835 16,217 9.6194 5.45%
1998-03-05 0 0.275 0.270 0.275 0.275 0.280 822,552 230,037 0.2797 9.326 9.157 9.326 9.326 9.496 24,254 9.4846 -8.33%
1998-03-04 0 0.300 0.300 0.310 0.300 0.300 800,000 240,000 0.3000 10.17 10.17 10.51 10.17 10.17 23,589 10.174 -3.23%
1998-03-03 0 0.310 0.310 0.325 0.310 0.315 297,142 93,068 0.3132 10.51 10.51 11.02 10.51 10.68 8,762 10.622 0.00%
1998-03-02 0 0.310 0.310 0.330 0.310 0.315 310,000 96,600 0.3116 10.51 10.51 11.19 10.51 10.68 9,141 10.568 1.64%
1998-02-27 0 0.305 0.305 0.320 0.305 0.305 150,000 45,750 0.3050 10.34 10.34 10.85 10.34 10.34 4,423 10.344 -3.17%
1998-02-26 0 0.315 0.315 0.330 0.310 0.320 190,000 59,750 0.3145 10.68 10.68 11.19 10.51 10.85 5,602 10.665 -1.56%
1998-02-25 0 0.320 0.310 0.330 0.320 0.325 188,000 60,510 0.3219 10.85 10.51 11.19 10.85 11.02 5,543 10.916 0.00%
1998-02-24 0 0.320 0.320 0.340 0.310 0.320 168,000 53,580 0.3189 10.85 10.85 11.53 10.51 10.85 4,954 10.816 0.00%
1998-02-23 0 0.320 0.310 0.320 0.320 0.320 810,000 259,200 0.3200 10.85 10.51 10.85 10.85 10.85 23,884 10.853 1.59%
1998-02-20 0 0.315 0.315 0.325 0.295 0.315 112,000 34,580 0.3088 10.68 10.68 11.02 10.00 10.68 3,302 10.471 0.00%
1998-02-19 0 0.315 0.310 0.330 0.310 0.320 800,000 252,000 0.3150 10.68 10.51 11.19 10.51 10.85 23,589 10.683 -3.08%
1998-02-18 0 0.325 0.315 0.330 0.310 0.325 1,920,000 616,000 0.3208 11.02 10.68 11.19 10.51 11.02 56,613 10.881 4.84%
1998-02-17 0 0.310 0.290 0.320 0.300 0.310 750,000 227,500 0.3033 10.51 9.835 10.85 10.17 10.51 22,114 10.287 0.00%
1998-02-16 0 0.310 0.285 0.310 0.310 0.320 370,000 115,600 0.3124 10.51 9.666 10.51 10.51 10.85 10,910 10.596 0.00%
1998-02-13 0 0.310 0.305 0.315 0.300 0.310 700,000 211,600 0.3023 10.51 10.34 10.68 10.17 10.51 20,640 10.252 -3.12%
1998-02-12 0 0.320 0.320 0.340 0.310 0.330 662,000 210,820 0.3185 10.85 10.85 11.53 10.51 11.19 19,520 10.800 0.00%
1998-02-11 0 0.320 0.320 0.350 0.320 0.350 1,384,000 477,150 0.3448 10.85 10.85 11.87 10.85 11.87 40,809 11.692 -5.88%
1998-02-10 0 0.340 0.310 0.340 0.340 0.340 200,571 68,143 0.3397 11.53 10.51 11.53 11.53 11.53 5,914 11.522 -2.86%
1998-02-09 0 0.350 0.330 0.350 0.315 0.350 1,370,000 467,350 0.3411 11.87 11.19 11.87 10.68 11.87 40,396 11.569 12.90%
1998-02-06 0 0.310 0.300 0.310 0.270 0.325 2,144,000 642,700 0.2998 10.51 10.17 10.51 9.157 11.02 63,218 10.166 19.23%
1998-02-05 0 0.260 0.255 0.280 0.260 0.260 100,000 26,000 0.2600 8.818 8.648 9.496 8.818 8.818 2,949 8.8177 0.00%
1998-02-04 0 0.260 0.255 0.270 0.240 0.260 430,000 108,000 0.2512 8.818 8.648 9.157 8.139 8.818 12,679 8.5180 8.33%
1998-02-03 0 0.240 0.238 - 0.238 0.240 340,000 81,520 0.2398 8.139 8.072 - 8.072 8.139 10,025 8.1315 0.84%
1998-02-02 0 0.238 0.238 - 0.234 0.242 682,000 162,296 0.2380 8.072 8.072 - 7.936 8.207 20,109 8.0706 3.48%
1998-01-27 0 0.230 0.230 0.232 0.230 0.230 100,000 23,000 0.2300 7.800 7.800 7.868 7.800 7.800 2,949 7.8003 0.00%
1998-01-26 0 0.230 0.230 0.235 0.230 0.230 140,000 32,200 0.2300 7.800 7.800 7.970 7.800 7.800 4,128 7.8003 -2.13%
1998-01-23 0 0.235 0.232 0.240 0.232 0.240 1,721,428 408,986 0.2376 7.970 7.868 8.139 7.868 8.139 50,758 8.0576 -2.08%
1998-01-22 0 0.240 0.240 0.244 0.235 0.240 1,918,000 457,636 0.2386 8.139 8.139 8.275 7.970 8.139 56,554 8.0920 0.42%
1998-01-21 0 0.239 0.235 - 0.230 0.239 330,000 78,050 0.2365 8.106 7.970 - 7.800 8.106 9,730 8.0213 8.64%
1998-01-20 0 0.220 0.220 - 0.214 0.220 480,000 104,320 0.2173 7.461 7.461 - 7.258 7.461 14,153 7.3707 2.80%
1998-01-19 0 0.214 0.205 - 0.200 0.214 1,580,000 326,320 0.2065 7.258 6.952 - 6.783 7.258 46,588 7.0044 1.90%
1998-01-16 0 0.210 0.200 - 0.200 0.210 1,408,000 286,960 0.2038 7.122 6.783 - 6.783 7.122 41,516 6.9120 7.69%
1998-01-15 0 0.195 0.195 0.200 0.195 0.200 720,000 143,900 0.1999 6.613 6.613 6.783 6.613 6.783 21,230 6.7782 -7.58%
1998-01-14 0 0.211 0.211 - 0.206 0.211 816,000 171,902 0.2107 7.156 7.156 - 6.986 7.156 24,061 7.1446 0.48%
1998-01-13 0 0.210 - 0.210 0.210 0.210 100,000 21,000 0.2100 7.122 - 7.122 7.122 7.122 2,949 7.1220 -1.87%
1998-01-12 0 0.214 0.214 0.220 0.210 0.225 600,000 130,050 0.2168 7.258 7.258 7.461 7.122 7.631 17,692 7.3509 -4.89%
1998-01-09 0 0.225 0.225 - 0.225 0.239 300,000 69,400 0.2313 7.631 7.631 - 7.631 8.106 8,846 7.8455 -7.41%
1998-01-08 0 0.243 0.243 0.260 0.240 0.260 920,000 227,600 0.2474 8.241 8.241 8.818 8.139 8.818 27,127 8.3901 -10.00%
1998-01-07 0 0.270 0.265 0.280 0.265 0.280 1,510,000 416,050 0.2755 9.157 8.987 9.496 8.987 9.496 44,524 9.3444 -8.47%
1998-01-06 0 0.295 0.295 0.305 0.285 0.305 1,790,000 527,700 0.2948 10.00 10.00 10.34 9.666 10.34 52,780 9.9981 0.00%
1998-01-05 0 0.295 0.295 0.300 0.295 0.300 1,190,571 354,743 0.2980 10.00 10.00 10.17 10.00 10.17 35,105 10.105 -6.35%
1998-01-02 0 0.315 0.300 0.315 - - 0 0 - 10.68 10.17 10.68 - - 0 - -1.56%
1997-12-31 0 0.320 0.300 0.320 0.320 0.320 30,000 9,600 0.3200 10.85 10.17 10.85 10.85 10.85 885 10.853 3.23%
1997-12-30 0 0.310 0.310 0.320 0.300 0.310 490,000 150,150 0.3064 10.51 10.51 10.85 10.17 10.51 14,448 10.392 3.33%
1997-12-29 0 0.300 0.295 0.300 0.290 0.300 500,000 149,000 0.2980 10.17 10.00 10.17 9.835 10.17 14,743 10.106 0.00%
1997-12-24 0 0.300 0.300 0.310 0.300 0.310 80,000 24,300 0.3038 10.17 10.17 10.51 10.17 10.51 2,359 10.302 -3.23%
1997-12-23 0 0.310 0.310 0.320 0.310 0.310 650,000 201,500 0.3100 10.51 10.51 10.85 10.51 10.51 19,166 10.513 -4.62%
1997-12-22 0 0.325 0.325 0.330 0.325 0.335 1,610,000 534,250 0.3318 11.02 11.02 11.19 11.02 11.36 47,472 11.254 -2.99%
1997-12-19 0 0.335 0.335 0.340 0.335 0.340 675,428 228,718 0.3386 11.36 11.36 11.53 11.36 11.53 19,916 11.484 -1.47%
1997-12-18 0 0.340 0.340 0.345 0.340 0.345 908,000 312,360 0.3440 11.53 11.53 11.70 11.53 11.70 26,773 11.667 0.00%
1997-12-17 0 0.340 0.340 0.345 0.340 0.345 1,530,000 526,700 0.3442 11.53 11.53 11.70 11.53 11.70 45,114 11.675 0.00%
1997-12-16 0 0.340 0.340 0.345 0.340 0.345 890,000 304,150 0.3417 11.53 11.53 11.70 11.53 11.70 26,243 11.590 -1.45%
1997-12-15 0 0.345 0.345 0.350 0.345 0.345 1,028,000 354,660 0.3450 11.70 11.70 11.87 11.70 11.70 30,312 11.700 -1.43%
1997-12-12 0 0.350 0.340 0.360 0.340 0.350 574,000 199,660 0.3478 11.87 11.53 12.21 11.53 11.87 16,925 11.797 2.94%
1997-12-11 0 0.340 0.340 0.350 0.340 0.350 1,510,000 516,400 0.3420 11.53 11.53 11.87 11.53 11.87 44,524 11.598 -2.86%
1997-12-10 0 0.350 0.345 0.350 0.350 0.350 1,280,000 448,000 0.3500 11.87 11.70 11.87 11.87 11.87 37,742 11.870 0.00%
1997-12-09 0 0.350 0.350 0.360 0.350 0.360 1,420,000 502,550 0.3539 11.87 11.87 12.21 11.87 12.21 41,870 12.003 -1.41%
1997-12-08 0 0.355 0.355 0.360 0.350 0.370 2,008,000 725,340 0.3612 12.04 12.04 12.21 11.87 12.55 59,208 12.251 0.00%
1997-12-05 0 0.355 0.355 0.360 0.355 0.370 1,502,000 539,960 0.3595 12.04 12.04 12.21 12.04 12.55 44,288 12.192 0.00%
1997-12-04 0 0.355 0.350 0.355 0.350 0.355 640,000 226,500 0.3539 12.04 11.87 12.04 11.87 12.04 18,871 12.003 1.43%
1997-12-03 0 0.350 0.345 0.355 0.345 0.350 320,000 111,750 0.3492 11.87 11.70 12.04 11.70 11.87 9,436 11.844 1.45%
1997-12-02 0 0.345 0.345 0.350 0.340 0.345 2,182,000 743,130 0.3406 11.70 11.70 11.87 11.53 11.70 64,338 11.550 2.99%
1997-12-01 0 0.335 0.335 0.345 0.335 0.360 1,740,000 596,640 0.3429 11.36 11.36 11.70 11.36 12.21 51,306 11.629 -4.29%
1997-11-28 0 0.350 0.345 0.350 0.335 0.355 541,986 187,096 0.3452 11.87 11.70 11.87 11.36 12.04 15,981 11.707 2.94%
1997-11-27 0 0.340 0.340 0.350 0.340 0.350 3,050,000 1,048,950 0.3439 11.53 11.53 11.87 11.53 11.87 89,932 11.664 -4.23%
1997-11-26 0 0.355 0.355 0.360 0.340 0.360 1,280,000 456,750 0.3568 12.04 12.04 12.21 11.53 12.21 37,742 12.102 2.90%
1997-11-25 0 0.345 0.345 0.355 0.345 0.360 2,230,000 781,400 0.3504 11.70 11.70 12.04 11.70 12.21 65,754 11.884 -2.82%
1997-11-24 0 0.355 0.355 0.365 0.355 0.365 2,204,000 790,770 0.3588 12.04 12.04 12.38 12.04 12.38 64,987 12.168 -1.39%
1997-11-21 0 0.360 0.360 0.365 0.350 0.365 3,616,000 1,297,910 0.3589 12.21 12.21 12.38 11.87 12.38 106,621 12.173 4.35%
1997-11-20 0 0.345 0.340 0.350 0.345 0.365 520,000 182,950 0.3518 11.70 11.53 11.87 11.70 12.38 15,333 11.932 -2.82%
1997-11-19 0 0.355 0.350 0.365 0.340 0.355 2,640,000 908,150 0.3440 12.04 11.87 12.38 11.53 12.04 77,843 11.666 1.43%
1997-11-18 0 0.350 0.350 0.360 0.350 0.370 2,173,712 771,699 0.3550 11.87 11.87 12.21 11.87 12.55 64,094 12.040 -4.11%
1997-11-17 0 0.365 0.365 0.375 0.365 0.390 4,408,000 1,660,050 0.3766 12.38 12.38 12.72 12.38 13.23 129,974 12.772 4.29%
1997-11-14 0 0.350 0.350 0.355 0.325 0.370 9,250,000 3,234,550 0.3497 11.87 11.87 12.04 11.02 12.55 272,745 11.859 11.11%
1997-11-13 0 0.315 0.310 0.320 0.290 0.315 1,812,000 560,230 0.3092 10.68 10.51 10.85 9.835 10.68 53,429 10.486 5.00%
1997-11-12 0 0.300 0.300 0.310 0.295 0.305 1,046,000 311,110 0.2974 10.17 10.17 10.51 10.00 10.34 30,842 10.087 -3.23%
1997-11-11 0 0.310 0.310 0.325 0.310 0.320 920,000 292,880 0.3183 10.51 10.51 11.02 10.51 10.85 27,127 10.797 0.00%
1997-11-10 0 0.310 0.310 0.320 0.310 0.330 1,830,000 577,560 0.3156 10.51 10.51 10.85 10.51 11.19 53,959 10.704 -3.12%
1997-11-07 0 0.320 0.320 0.325 0.310 0.325 1,812,857 568,899 0.3138 10.85 10.85 11.02 10.51 11.02 53,454 10.643 0.00%
1997-11-06 0 0.320 0.320 0.325 0.310 0.340 940,000 301,400 0.3206 10.85 10.85 11.02 10.51 11.53 27,717 10.874 0.00%
1997-11-05 0 0.320 0.320 0.355 0.320 0.340 690,000 225,900 0.3274 10.85 10.85 12.04 10.85 11.53 20,345 11.103 -5.88%
1997-11-04 0 0.340 0.340 0.350 0.340 0.370 5,020,000 1,764,800 0.3516 11.53 11.53 11.87 11.53 12.55 148,020 11.923 0.00%
1997-11-03 0 0.340 0.340 0.345 0.330 0.355 6,088,000 2,062,310 0.3388 11.53 11.53 11.70 11.19 12.04 179,511 11.489 9.68%
1997-10-31 0 0.310 0.300 0.320 0.300 0.325 3,318,284 1,036,474 0.3124 10.51 10.17 10.85 10.17 11.02 97,843 10.593 3.33%
1997-10-30 0 0.300 0.300 0.310 0.300 0.300 890,000 267,000 0.3000 10.17 10.17 10.51 10.17 10.17 26,243 10.174 0.00%
1997-10-29 0 0.300 0.300 0.315 0.290 0.320 1,416,000 439,770 0.3106 10.17 10.17 10.68 9.835 10.85 41,752 10.533 7.14%
1997-10-28 0 0.280 0.275 0.285 0.270 0.300 3,530,000 1,003,600 0.2843 9.496 9.326 9.666 9.157 10.17 104,086 9.6421 -11.11%
1997-10-27 0 0.315 0.320 0.325 0.315 0.345 4,262,000 1,367,980 0.3210 10.68 10.85 11.02 10.68 11.70 125,669 10.886 -10.00%
1997-10-24 0 0.350 0.330 0.350 0.290 0.350 2,560,000 836,480 0.3268 11.87 11.19 11.87 9.835 11.87 75,484 11.082 16.67%
1997-10-23 0 0.300 0.295 0.310 0.270 0.330 7,010,000 2,064,940 0.2946 10.17 10.00 10.51 9.157 11.19 206,697 9.9902 -11.76%
1997-10-22 0 0.340 0.340 0.350 0.340 0.380 3,690,000 1,319,200 0.3575 11.53 11.53 11.87 11.53 12.89 108,803 12.125 -10.53%
1997-10-21 0 0.380 0.380 0.390 0.380 0.410 3,714,000 1,454,820 0.3917 12.89 12.89 13.23 12.89 13.90 109,511 13.285 -9.52%
1997-10-20 0 0.420 0.420 0.460 0.420 0.460 1,106,855 481,636 0.4351 14.24 14.24 15.60 14.24 15.60 32,637 14.757 -10.64%
1997-10-17 0 0.470 0.460 0.470 0.420 0.475 3,170,000 1,422,660 0.4488 15.94 15.60 15.94 14.24 16.11 93,471 15.220 10.59%
1997-10-16 0 0.425 0.425 0.435 0.400 0.480 1,044,000 450,820 0.4318 14.41 14.41 14.75 13.57 16.28 30,783 14.645 1.19%
1997-10-15 0 0.420 0.420 0.440 0.365 0.445 1,764,000 736,320 0.4174 14.24 14.24 14.92 12.38 15.09 52,013 14.156 -12.50%
1997-10-14 0 0.480 - 0.490 0.480 0.530 2,088,000 1,048,440 0.5021 16.28 - 16.62 16.28 17.97 61,567 17.029 -5.88%
1997-10-13 0 0.510 0.500 0.510 0.500 0.530 1,546,000 794,320 0.5138 17.30 16.96 17.30 16.96 17.97 45,585 17.425 -5.56%
1997-10-09 0 0.540 0.530 0.540 0.500 0.540 1,658,000 846,040 0.5103 18.31 17.97 18.31 16.96 18.31 48,888 17.306 1.89%
1997-10-08 0 0.530 0.530 0.560 0.530 0.590 3,196,000 1,822,780 0.5703 17.97 17.97 18.99 17.97 20.01 94,237 19.342 -7.02%
1997-10-07 0 0.570 0.570 0.590 0.570 0.600 4,202,000 2,464,620 0.5865 19.33 19.33 20.01 19.33 20.35 123,900 19.892 -3.39%
1997-10-06 0 0.590 0.590 0.600 0.590 0.640 2,448,000 1,512,080 0.6177 20.01 20.01 20.35 20.01 21.71 72,182 20.948 -7.81%
1997-10-03 0 0.640 0.630 0.650 0.640 0.690 2,722,000 1,752,540 0.6438 21.71 21.37 22.04 21.71 23.40 80,261 21.836 -3.03%
1997-09-30 0 0.660 0.650 0.660 0.650 0.670 2,030,000 1,343,000 0.6616 22.38 22.04 22.38 22.04 22.72 59,857 22.437 0.00%
1997-09-29 0 0.660 0.650 0.660 0.660 0.700 2,516,284 1,713,390 0.6809 22.38 22.04 22.38 22.38 23.74 74,195 23.093 0.00%
1997-09-26 0 0.660 0.660 0.680 0.660 0.700 4,332,000 2,941,940 0.6791 22.38 22.38 23.06 22.38 23.74 127,733 23.032 -2.94%
1997-09-25 0 0.680 0.680 0.690 0.650 0.710 3,885,140 2,648,444 0.6817 23.06 23.06 23.40 22.04 24.08 114,557 23.119 4.62%
1997-09-24 0 0.650 0.640 0.650 0.640 0.720 3,340,000 2,239,160 0.6704 22.04 21.71 22.04 21.71 24.42 98,483 22.736 -7.14%
1997-09-23 0 0.700 0.700 0.720 0.700 0.750 9,198,000 6,697,500 0.7281 23.74 23.74 24.42 23.74 25.44 271,212 24.695 -2.78%
1997-09-22 0 0.720 0.710 0.730 0.710 0.830 11,345,142 8,740,222 0.7704 24.42 24.08 24.76 24.08 28.15 334,523 26.127 -10.00%
1997-09-19 0 0.800 0.790 0.800 0.790 0.860 54,025,428 44,667,245 0.8268 27.13 26.79 27.13 26.79 29.17 1,592,993 28.040 5.26%
1997-09-18 0 0.760 0.760 0.770 0.710 0.790 12,098,400 9,057,056 0.7486 25.77 25.77 26.11 24.08 26.79 356,733 25.389 0.00%
1997-09-16 0 0.760 0.750 0.760 0.660 0.820 42,422,000 32,292,600 0.7612 25.77 25.44 25.77 22.38 27.81 1,250,855 25.816 15.15%
1997-09-15 0 0.660 0.660 0.670 0.640 0.680 4,086,000 2,673,220 0.6542 22.38 22.38 22.72 21.71 23.06 120,480 22.188 3.13%
1997-09-12 0 0.640 0.640 0.650 0.630 0.660 4,088,000 2,624,020 0.6419 21.71 21.71 22.04 21.37 22.38 120,539 21.769 -1.54%
1997-09-11 0 0.650 0.650 0.660 0.630 0.660 2,828,000 1,832,400 0.6479 22.04 22.04 22.38 21.37 22.38 83,386 21.975 -1.52%
1997-09-10 0 0.660 0.660 0.670 0.640 0.700 6,490,000 4,354,080 0.6709 22.38 22.38 22.72 21.71 23.74 191,364 22.753 3.13%
1997-09-09 0 0.640 0.640 0.650 0.630 0.660 3,170,000 2,037,140 0.6426 21.71 21.71 22.04 21.37 22.38 93,471 21.794 0.00%
1997-09-08 0 0.640 0.630 0.650 0.600 0.680 1,442,000 935,600 0.6488 21.71 21.37 22.04 20.35 23.06 42,519 22.004 0.00%
1997-09-05 0 0.640 0.640 0.650 0.600 0.680 5,982,000 3,828,320 0.6400 21.71 21.71 22.04 20.35 23.06 176,385 21.704 6.67%
1997-09-04 0 0.600 0.570 0.640 0.580 0.720 5,149,998 3,267,782 0.6345 20.35 19.33 21.71 19.67 24.42 151,853 21.519 -15.49%
1997-09-03 0 0.710 0.710 0.720 0.630 0.720 12,062,000 7,990,260 0.6624 24.08 24.08 24.42 21.37 24.42 355,660 22.466 18.33%
1997-09-02 0 0.600 0.570 0.600 0.450 0.710 4,824,000 2,934,800 0.6084 20.35 19.33 20.35 15.26 24.08 142,240 20.633 -13.04%
1997-09-01 0 0.690 - 0.690 0.650 0.800 6,262,857 4,745,823 0.7578 23.40 - 23.40 22.04 27.13 184,667 25.699 -10.39%
1997-08-29 0 0.770 0.770 0.780 0.760 0.810 8,270,857 6,469,948 0.7823 26.11 26.11 26.45 25.77 27.47 243,874 26.530 -2.53%
1997-08-28 0 0.790 0.770 0.790 0.790 0.870 11,890,571 9,893,823 0.8321 26.79 26.11 26.79 26.79 29.51 350,605 28.219 -1.25%
1997-08-27 0 0.800 0.800 0.810 0.780 0.830 12,346,854 9,955,721 0.8063 27.13 27.13 27.47 26.45 28.15 364,059 27.346 -3.61%
1997-08-26 0 0.830 0.830 0.840 0.800 0.900 38,175,000 32,678,420 0.8560 28.15 28.15 28.49 27.13 30.52 1,125,628 29.031 1.22%
1997-08-25 0 0.820 0.820 0.830 0.690 0.840 42,060,000 32,076,960 0.7626 27.81 27.81 28.15 23.40 28.49 1,240,181 25.865 10.81%
1997-08-22 0 0.740 0.740 0.750 0.650 0.800 51,842,285 37,682,771 0.7269 25.10 25.10 25.44 22.04 27.13 1,528,621 24.651 -17.78%
1997-08-21 1 0.900 - - - - 0 0 - 30.52 - - - - 0 - 0.00%
1997-08-20 1 0.900 - - - - 0 0 - 30.52 - - - - 0 - 0.00%
1997-08-19 1 0.900 - - - - 0 0 - 30.52 - - - - 0 - 0.00%
1997-08-15 1 0.900 - - - - 0 0 - 30.52 - - - - 0 - 0.00%
1997-08-14 1 0.900 - - - - 0 0 - 30.52 - - - - 0 - 0.00%
1997-08-13 1 0.900 - - - - 0 0 - 30.52 - - - - 0 - 0.00%
1997-08-12 1 0.900 - - - - 0 0 - 30.52 - - - - 0 - 0.00%
1997-08-11 1 0.900 - - - - 0 0 - 30.52 - - - - 0 - 0.00%
1997-08-08 1 0.900 - - - - 0 0 - 30.52 - - - - 0 - 0.00%
1997-08-07 1 0.900 - - - - 0 0 - 30.52 - - - - 0 - 0.00%
1997-08-06 1 0.900 - - - - 0 0 - 30.52 - - - - 0 - 0.00%
1997-08-05 1 0.900 - - - - 0 0 - 30.52 - - - - 0 - 0.00%
1997-08-04 1 0.900 - - - - 0 0 - 30.52 - - - - 0 - 0.00%
1997-08-01 1 0.900 - - - - 0 0 - 30.52 - - - - 0 - 0.00%
1997-07-31 1 0.900 - - - - 0 0 - 30.52 - - - - 0 - 0.00%
1997-07-30 1 0.900 - - - - 0 0 - 30.52 - - - - 0 - 0.00%
1997-07-29 1 0.900 - - - - 0 0 - 30.52 - - - - 0 - 0.00%
1997-07-28 1 0.900 - - - - 0 0 - 30.52 - - - - 0 - 0.00%
1997-07-25 1 0.900 - - - - 0 0 - 30.52 - - - - 0 - 0.00%
1997-07-24 1 0.900 0.900 0.910 0.660 0.910 124,640,367 100,817,508 0.8089 30.52 30.52 30.86 22.38 30.86 3,675,145 27.432 38.46%
1997-07-23 0 0.650 0.650 0.660 0.630 0.670 18,793,428 12,257,563 0.6522 22.04 22.04 22.38 21.37 22.72 554,143 22.120 3.17%
1997-07-22 1 0.630 - - - - 0 0 - 21.37 - - - - 0 - 0.00%
1997-07-21 0 0.630 0.630 0.640 0.630 0.690 27,839,428 18,212,028 0.6542 21.37 21.37 21.71 21.37 23.40 820,873 22.186 3.28%
1997-07-18 0 0.610 0.610 0.620 0.610 0.640 7,684,857 4,824,871 0.6278 20.69 20.69 21.03 20.69 21.71 226,596 21.293 0.00%
1997-07-17 0 0.610 0.600 0.610 0.610 0.640 7,380,000 4,541,900 0.6154 20.69 20.35 20.69 20.69 21.71 217,607 20.872 -3.17%
1997-07-16 0 0.630 0.620 0.630 0.620 0.640 6,251,160 3,951,184 0.6321 21.37 21.03 21.37 21.03 21.71 184,322 21.436 -1.56%
1997-07-15 0 0.640 0.630 0.640 0.620 0.650 7,872,244 4,981,381 0.6328 21.71 21.37 21.71 21.03 22.04 232,121 21.460 0.00%
1997-07-14 0 0.640 0.620 0.630 0.620 0.670 12,450,000 7,974,640 0.6405 21.71 21.03 21.37 21.03 22.72 367,101 21.723 0.00%
1997-07-11 0 0.640 0.640 0.650 0.640 0.680 39,180,855 25,662,002 0.6550 21.71 21.71 22.04 21.71 23.06 1,155,286 22.213 3.23%
1997-07-10 0 0.620 0.630 0.640 0.600 0.640 15,148,000 9,212,120 0.6081 21.03 21.37 21.71 20.35 21.71 446,654 20.625 3.33%
1997-07-09 0 0.600 0.600 0.610 0.570 0.640 15,558,400 9,397,360 0.6040 20.35 20.35 20.69 19.33 21.71 458,755 20.484 9.09%
1997-07-08 0 0.550 0.530 0.560 0.540 0.570 1,360,000 756,400 0.5562 18.65 17.97 18.99 18.31 19.33 40,101 18.862 -3.51%
1997-07-07 0 0.570 0.570 0.580 0.570 0.600 2,594,000 1,500,420 0.5784 19.33 19.33 19.67 19.33 20.35 76,487 19.617 0.00%
1997-07-04 0 0.570 0.560 0.570 0.550 0.580 6,280,000 3,562,600 0.5673 19.33 18.99 19.33 18.65 19.67 185,172 19.239 3.64%
1997-07-03 0 0.550 0.540 0.550 0.550 0.590 4,418,000 2,469,600 0.5590 18.65 18.31 18.65 18.65 20.01 130,269 18.958 -5.17%
1997-06-27 0 0.580 0.570 0.580 0.570 0.610 4,012,000 2,343,280 0.5841 19.67 19.33 19.67 19.33 20.69 118,298 19.808 1.75%
1997-06-26 0 0.570 0.570 0.580 0.570 0.610 3,518,000 2,072,140 0.5890 19.33 19.33 19.67 19.33 20.69 103,732 19.976 -3.39%
1997-06-25 0 0.590 0.580 0.590 0.580 0.600 1,090,000 644,720 0.5915 20.01 19.67 20.01 19.67 20.35 32,140 20.060 1.72%
1997-06-24 0 0.580 0.580 0.590 0.570 0.600 2,930,000 1,713,340 0.5848 19.67 19.67 20.01 19.33 20.35 86,394 19.832 -3.33%
1997-06-23 0 0.600 0.580 0.600 0.570 0.630 8,452,000 5,070,700 0.5999 20.35 19.67 20.35 19.33 21.37 249,216 20.347 -3.23%
1997-06-20 0 0.620 0.620 0.630 0.520 0.620 14,305,428 8,308,983 0.5808 21.03 21.03 21.37 17.64 21.03 421,810 19.698 19.23%
1997-06-19 0 0.520 0.520 0.530 0.520 0.540 1,828,000 975,760 0.5338 17.64 17.64 17.97 17.64 18.31 53,900 18.103 -3.70%
1997-06-18 0 0.540 0.530 0.540 0.500 0.540 1,919,000 1,000,180 0.5212 18.31 17.97 18.31 16.96 18.31 56,584 17.676 1.89%
1997-06-17 0 0.530 0.520 0.540 0.520 0.540 724,571 387,903 0.5354 17.97 17.64 18.31 17.64 18.31 21,365 18.156 1.92%
1997-06-16 0 0.520 0.520 0.530 0.520 0.560 1,990,000 1,062,760 0.5341 17.64 17.64 17.97 17.64 18.99 58,677 18.112 -5.45%
1997-06-13 0 0.550 0.530 0.550 0.520 0.550 932,000 498,500 0.5349 18.65 17.97 18.65 17.64 18.65 27,481 18.140 0.00%
1997-06-12 0 0.550 0.530 0.550 0.530 0.590 2,696,000 1,507,400 0.5591 18.65 17.97 18.65 17.97 20.01 79,494 18.962 -6.78%
1997-06-11 0 0.590 0.590 0.600 0.580 0.590 1,190,000 696,980 0.5857 20.01 20.01 20.35 19.67 20.01 35,088 19.864 1.72%
1997-06-10 0 0.580 0.580 0.590 0.580 0.610 2,175,714 1,297,726 0.5965 19.67 19.67 20.01 19.67 20.69 64,153 20.229 -3.33%
1997-06-06 0 0.600 0.600 0.610 0.580 0.610 3,772,000 2,251,860 0.5970 20.35 20.35 20.69 19.67 20.69 111,221 20.247 -3.23%
1997-06-05 0 0.620 0.610 0.620 0.610 0.640 5,269,715 3,283,020 0.6230 21.03 20.69 21.03 20.69 21.71 155,383 21.129 1.64%
1997-06-04 0 0.610 0.610 0.620 0.560 0.630 6,866,000 4,038,940 0.5883 20.69 20.69 21.03 18.99 21.37 202,451 19.950 5.17%
1997-06-03 0 0.580 0.570 0.580 0.580 0.600 4,230,857 2,474,529 0.5849 19.67 19.33 19.67 19.67 20.35 124,751 19.836 -3.33%
1997-06-02 0 0.600 0.600 0.610 0.600 0.650 7,888,000 4,949,640 0.6275 20.35 20.35 20.69 20.35 22.04 232,586 21.281 -3.23%
1997-05-30 0 0.620 0.610 0.620 0.570 0.630 4,550,571 2,778,743 0.6106 21.03 20.69 21.03 19.33 21.37 134,178 20.709 8.77%
1997-05-29 0 0.570 0.560 0.570 0.570 0.580 1,950,000 1,122,900 0.5758 19.33 18.99 19.33 19.33 19.67 57,498 19.529 -1.72%
1997-05-28 0 0.580 0.580 0.590 0.580 0.600 2,082,000 1,219,880 0.5859 19.67 19.67 20.01 19.67 20.35 61,390 19.871 -1.69%
1997-05-27 0 0.590 0.590 0.600 0.590 0.600 3,470,000 2,058,500 0.5932 20.01 20.01 20.35 20.01 20.35 102,316 20.119 -1.67%
1997-05-26 0 0.600 0.600 0.610 0.590 0.610 3,612,000 2,165,380 0.5995 20.35 20.35 20.69 20.01 20.69 106,503 20.332 1.69%
1997-05-23 0 0.590 0.580 0.590 0.580 0.600 2,383,191 1,407,279 0.5905 20.01 19.67 20.01 19.67 20.35 70,271 20.027 -1.67%
1997-05-22 0 0.600 0.580 0.600 0.580 0.600 2,258,143 1,332,842 0.5902 20.35 19.67 20.35 19.67 20.35 66,584 20.018 1.69%
1997-05-21 0 0.590 0.590 0.610 0.590 0.640 6,973,628 4,281,575 0.6140 20.01 20.01 20.69 20.01 21.71 205,624 20.822 0.00%
1997-05-20 0 0.590 0.580 0.590 0.580 0.600 22,088,000 12,633,840 0.5720 20.01 19.67 20.01 19.67 20.35 651,287 19.398 0.00%
1997-05-19 0 0.590 0.590 0.600 0.590 0.600 3,118,000 1,848,800 0.5929 20.01 20.01 20.35 20.01 20.35 91,937 20.109 -1.67%
1997-05-16 0 0.600 0.590 0.600 0.560 0.620 7,640,855 4,526,708 0.5924 20.35 20.01 20.35 18.99 21.03 225,298 20.092 -3.23%
1997-05-15 0 0.620 0.610 0.620 0.620 0.680 29,580,570 18,730,768 0.6332 21.03 20.69 21.03 21.03 23.06 872,212 21.475 -7.46%
1997-05-14 0 0.670 0.660 0.670 0.650 0.720 15,997,429 10,955,583 0.6848 22.72 22.38 22.72 22.04 24.42 471,700 23.226 2.79%
1997-05-13 0 0.700 0.700 0.710 0.660 0.760 39,367,206 27,755,374 0.7050 22.11 22.11 22.42 20.84 24.00 1,246,620 22.265 6.06%
1997-05-12 0 0.660 0.650 0.660 0.620 0.670 23,018,569 14,785,061 0.6423 20.84 20.53 20.84 19.58 21.16 728,916 20.284 4.76%
1997-05-09 0 0.630 0.620 0.630 0.610 0.690 30,143,853 19,746,581 0.6551 19.89 19.58 19.89 19.26 21.79 954,549 20.687 -4.55%
1997-05-08 0 0.660 0.650 0.670 0.590 0.670 95,138,853 60,760,963 0.6387 20.84 20.53 21.16 18.63 21.16 3,012,710 20.168 8.20%
1997-05-07 0 0.610 0.600 0.610 0.550 0.610 43,307,423 25,224,054 0.5824 19.26 18.95 19.26 17.37 19.26 1,371,393 18.393 8.93%
1997-05-06 0 0.560 0.560 0.570 0.485 0.570 25,952,575 13,422,977 0.5172 17.68 17.68 18.00 15.32 18.00 821,826 16.333 17.89%
1997-05-05 0 0.475 0.475 0.480 0.470 0.490 5,899,970 2,828,647 0.4794 15.00 15.00 15.16 14.84 15.47 186,831 15.140 -2.06%
1997-05-02 0 0.485 0.480 0.485 0.480 0.500 6,966,571 3,391,737 0.4869 15.32 15.16 15.32 15.16 15.79 220,607 15.375 0.00%
1997-05-01 0 0.485 0.480 0.485 0.485 0.500 9,874,936 4,831,351 0.4893 15.32 15.16 15.32 15.32 15.79 312,704 15.450 1.04%
1997-04-30 0 0.480 0.475 0.480 0.455 0.490 11,815,142 5,620,690 0.4757 15.16 15.00 15.16 14.37 15.47 374,144 15.023 4.35%
1997-04-29 0 0.460 0.455 0.460 0.450 0.470 4,536,000 2,079,290 0.4584 14.53 14.37 14.53 14.21 14.84 143,639 14.476 0.00%
1997-04-28 0 0.460 0.455 0.460 0.450 0.475 10,387,445 4,797,090 0.4618 14.53 14.37 14.53 14.21 15.00 328,934 14.584 2.22%
1997-04-25 0 0.450 0.445 0.450 0.435 0.455 2,566,000 1,149,200 0.4479 14.21 14.05 14.21 13.74 14.37 81,256 14.143 2.27%
1997-04-24 0 0.440 0.435 0.445 0.435 0.445 1,712,285 757,290 0.4423 13.89 13.74 14.05 13.74 14.05 54,222 13.966 -2.22%
1997-04-23 0 0.450 0.450 0.455 0.430 0.470 8,165,996 3,688,264 0.4517 14.21 14.21 14.37 13.58 14.84 258,588 14.263 3.45%
1997-04-22 0 0.435 0.430 0.435 0.430 0.440 1,502,000 651,410 0.4337 13.74 13.58 13.74 13.58 13.89 47,563 13.696 1.16%
1997-04-21 0 0.430 0.430 0.435 0.430 0.440 612,000 264,160 0.4316 13.58 13.58 13.74 13.58 13.89 19,380 13.631 0.00%
1997-04-18 0 0.430 0.430 0.435 0.430 0.435 1,334,000 578,550 0.4337 13.58 13.58 13.74 13.58 13.74 42,243 13.696 2.38%
1997-04-17 0 0.420 0.420 0.430 0.420 0.430 480,000 205,100 0.4273 13.26 13.26 13.58 13.26 13.58 15,200 13.494 0.00%
1997-04-16 0 0.420 0.420 0.430 0.420 0.425 1,506,000 636,720 0.4228 13.26 13.26 13.58 13.26 13.42 47,690 13.351 -2.33%
1997-04-15 0 0.430 0.425 0.430 0.430 0.435 1,872,000 808,310 0.4318 13.58 13.42 13.58 13.58 13.74 59,280 13.636 0.00%
1997-04-14 0 0.430 0.430 0.435 0.430 0.445 2,104,000 917,370 0.4360 13.58 13.58 13.74 13.58 14.05 66,626 13.769 -1.15%
1997-04-11 0 0.435 0.435 0.440 0.435 0.445 2,454,571 1,075,416 0.4381 13.74 13.74 13.89 13.74 14.05 77,728 13.836 2.35%
1997-04-10 0 0.425 0.425 0.430 0.415 0.440 4,342,000 1,843,760 0.4246 13.42 13.42 13.58 13.11 13.89 137,496 13.410 -2.30%
1997-04-09 0 0.435 0.435 0.440 0.435 0.475 9,897,427 4,534,745 0.4582 13.74 13.74 13.89 13.74 15.00 313,416 14.469 -1.14%
1997-04-08 0 0.440 0.430 0.440 0.430 0.455 4,924,855 2,153,532 0.4373 13.89 13.58 13.89 13.58 14.37 155,953 13.809 3.53%
1997-04-07 0 0.425 0.425 0.430 0.410 0.430 3,568,571 1,501,397 0.4207 13.42 13.42 13.58 12.95 13.58 113,004 13.286 7.59%
1997-04-04 0 0.395 0.395 0.400 0.395 0.405 1,746,000 700,000 0.4009 12.47 12.47 12.63 12.47 12.79 55,290 12.661 -1.25%
1997-04-03 0 0.400 0.385 0.400 0.395 0.410 1,312,000 524,200 0.3995 12.63 12.16 12.63 12.47 12.95 41,546 12.617 -1.23%
1997-04-02 0 0.405 0.400 0.410 0.405 0.410 927,227 377,744 0.4074 12.79 12.63 12.95 12.79 12.95 29,362 12.865 -1.22%
1997-04-01 0 0.410 0.405 0.410 0.400 0.410 1,280,770 520,577 0.4065 12.95 12.79 12.95 12.63 12.95 40,557 12.836 0.00%
1997-03-27 0 0.410 0.410 0.420 0.410 0.425 734,000 306,840 0.4180 12.95 12.95 13.26 12.95 13.42 23,243 13.201 -3.53%
1997-03-26 0 0.425 0.420 0.425 0.420 0.440 1,242,857 534,824 0.4303 13.42 13.26 13.42 13.26 13.89 39,357 13.589 -3.41%
1997-03-25 0 0.440 0.435 0.440 0.400 0.455 12,010,000 5,259,570 0.4379 13.89 13.74 13.89 12.63 14.37 380,314 13.830 11.39%
1997-03-24 0 0.395 0.390 0.395 0.395 0.410 1,325,997 528,869 0.3988 12.47 12.32 12.47 12.47 12.95 41,990 12.595 -1.25%
1997-03-21 0 0.400 0.400 0.405 0.390 0.405 2,402,857 958,497 0.3989 12.63 12.63 12.79 12.32 12.79 76,090 12.597 0.00%
1997-03-20 0 0.400 0.400 0.410 0.400 0.435 7,223,714 2,997,177 0.4149 12.63 12.63 12.95 12.63 13.74 228,749 13.102 -4.76%
1997-03-19 0 0.420 0.420 0.425 0.420 0.450 8,108,000 3,507,900 0.4326 13.26 13.26 13.42 13.26 14.21 256,752 13.663 -4.55%
1997-03-18 0 0.440 0.440 0.450 0.420 0.470 38,687,427 17,513,575 0.4527 13.89 13.89 14.21 13.26 14.84 1,225,094 14.296 7.32%
1997-03-17 0 0.410 0.405 0.410 0.385 0.415 5,392,000 2,188,910 0.4060 12.95 12.79 12.95 12.16 13.11 170,746 12.820 10.81%
1997-03-14 0 0.370 0.370 0.375 0.365 0.370 700,000 258,250 0.3689 11.68 11.68 11.84 11.53 11.68 22,167 11.650 -1.33%
1997-03-13 0 0.375 0.375 0.380 0.375 0.375 1,120,000 420,000 0.3750 11.84 11.84 12.00 11.84 11.84 35,466 11.842 -1.32%
1997-03-12 0 0.380 0.375 0.380 0.375 0.400 610,000 233,650 0.3830 12.00 11.84 12.00 11.84 12.63 19,317 12.096 0.00%
1997-03-11 0 0.380 0.375 0.380 0.375 0.385 2,500,000 950,800 0.3803 12.00 11.84 12.00 11.84 12.16 79,166 12.010 0.00%
1997-03-10 0 0.380 0.380 0.390 0.380 0.390 530,000 203,400 0.3838 12.00 12.00 12.32 12.00 12.32 16,783 12.119 -2.56%
1997-03-07 0 0.390 0.385 0.395 0.385 0.390 730,000 284,600 0.3899 12.32 12.16 12.47 12.16 12.32 23,117 12.312 -2.50%
1997-03-06 0 0.400 0.395 0.400 0.400 0.415 7,252,000 2,935,340 0.4048 12.63 12.47 12.63 12.63 13.11 229,645 12.782 2.56%
1997-03-05 0 0.390 0.390 0.395 0.370 0.390 4,600,000 1,779,430 0.3868 12.32 12.32 12.47 11.68 12.32 145,666 12.216 2.63%
1997-03-04 0 0.380 0.375 0.380 0.375 0.380 1,549,741 588,509 0.3797 12.00 11.84 12.00 11.84 12.00 49,075 11.992 1.33%
1997-03-03 0 0.375 0.375 0.380 0.370 0.380 782,000 294,760 0.3769 11.84 11.84 12.00 11.68 12.00 24,763 11.903 0.00%
1997-02-28 0 0.375 0.375 0.380 0.375 0.380 620,000 234,250 0.3778 11.84 11.84 12.00 11.84 12.00 19,633 11.931 -2.60%
1997-02-27 0 0.385 0.380 0.385 0.375 0.385 1,070,000 406,250 0.3797 12.16 12.00 12.16 11.84 12.16 33,883 11.990 2.67%
1997-02-26 0 0.375 0.375 0.380 0.370 0.380 1,612,000 603,650 0.3745 11.84 11.84 12.00 11.68 12.00 51,046 11.826 -1.32%
1997-02-25 0 0.380 0.370 0.380 0.365 0.380 2,054,000 773,840 0.3767 12.00 11.68 12.00 11.53 12.00 65,043 11.897 1.33%
1997-02-24 0 0.375 0.375 0.380 0.365 0.375 748,000 277,310 0.3707 11.84 11.84 12.00 11.53 11.84 23,687 11.708 1.35%
1997-02-21 0 0.370 0.365 0.375 0.360 0.385 2,116,571 788,404 0.3725 11.68 11.53 11.84 11.37 12.16 67,024 11.763 -3.90%
1997-02-20 0 0.385 0.380 0.390 0.350 0.385 4,226,000 1,554,420 0.3678 12.16 12.00 12.32 11.05 12.16 133,822 11.616 10.00%
1997-02-19 0 0.350 0.350 0.360 0.345 0.350 618,000 215,950 0.3494 11.05 11.05 11.37 10.89 11.05 19,570 11.035 1.45%
1997-02-18 0 0.345 0.345 0.350 0.335 0.355 640,000 219,700 0.3433 10.89 10.89 11.05 10.58 11.21 20,267 10.841 -2.82%
1997-02-17 0 0.355 0.355 0.360 0.350 0.365 640,000 229,650 0.3588 11.21 11.21 11.37 11.05 11.53 20,267 11.331 0.00%
1997-02-14 0 0.355 0.355 0.365 0.355 0.365 458,000 164,430 0.3590 11.21 11.21 11.53 11.21 11.53 14,503 11.337 -2.74%
1997-02-13 0 0.365 0.360 0.365 0.355 0.365 140,000 50,800 0.3629 11.53 11.37 11.53 11.21 11.53 4,433 11.459 -1.35%
1997-02-12 0 0.370 0.360 0.375 0.370 0.370 330,285 122,200 0.3700 11.68 11.37 11.84 11.68 11.68 10,459 11.684 0.00%
1997-02-11 0 0.370 0.370 0.380 0.360 0.370 354,000 130,940 0.3699 11.68 11.68 12.00 11.37 11.68 11,210 11.681 0.00%
1997-02-10 0 0.370 0.370 0.380 0.370 0.370 50,000 18,500 0.3700 11.68 11.68 12.00 11.68 11.68 1,583 11.684 -2.63%
1997-02-05 0 0.380 0.380 0.390 0.370 0.390 2,550,000 973,900 0.3819 12.00 12.00 12.32 11.68 12.32 80,749 12.061 0.00%
1997-02-04 0 0.380 0.380 0.385 0.380 0.380 1,150,571 437,183 0.3800 12.00 12.00 12.16 12.00 12.00 36,435 11.999 -2.56%
1997-02-03 0 0.390 0.370 0.390 0.380 0.400 710,000 276,000 0.3887 12.32 11.68 12.32 12.00 12.63 22,483 12.276 2.63%
1997-01-31 0 0.380 0.380 0.385 0.370 0.380 1,556,000 587,090 0.3773 12.00 12.00 12.16 11.68 12.00 49,273 11.915 5.56%
1997-01-30 0 0.360 0.360 0.380 0.360 0.420 4,890,000 1,897,830 0.3881 11.37 11.37 12.00 11.37 13.26 154,849 12.256 -12.20%
1997-01-29 0 0.410 0.405 0.410 0.370 0.415 12,770,000 5,043,830 0.3950 12.95 12.79 12.95 11.68 13.11 404,381 12.473 5.13%
1997-01-28 0 0.390 0.385 0.390 0.340 0.390 4,250,000 1,575,160 0.3706 12.32 12.16 12.32 10.74 12.32 134,582 11.704 14.71%
1997-01-27 0 0.340 0.340 0.360 0.335 0.340 122,000 41,370 0.3391 10.74 10.74 11.37 10.58 10.74 3,863 10.708 0.00%
1997-01-24 0 0.340 0.340 0.360 0.335 0.335 20,000 6,700 0.3350 10.74 10.74 11.37 10.58 10.58 633 10.579 -1.45%
1997-01-23 0 0.345 0.345 0.350 0.335 0.345 580,000 198,300 0.3419 10.89 10.89 11.05 10.58 10.89 18,367 10.797 1.47%
1997-01-22 0 0.340 0.340 0.345 0.335 0.340 675,713 229,418 0.3395 10.74 10.74 10.89 10.58 10.74 21,397 10.722 -1.45%
1997-01-21 0 0.345 0.345 0.350 0.340 0.350 1,978,000 682,770 0.3452 10.89 10.89 11.05 10.74 11.05 62,636 10.901 -1.43%
1997-01-20 0 0.350 0.350 0.360 0.350 0.365 970,000 347,900 0.3587 11.05 11.05 11.37 11.05 11.53 30,716 11.326 -1.41%
1997-01-17 0 0.355 0.355 0.360 0.355 0.360 904,000 323,420 0.3578 11.21 11.21 11.37 11.21 11.37 28,626 11.298 -2.74%
1997-01-16 0 0.365 0.360 0.370 0.355 0.365 896,000 322,310 0.3597 11.53 11.37 11.68 11.21 11.53 28,373 11.360 1.39%
1997-01-15 0 0.360 0.360 0.365 0.360 0.370 968,000 353,520 0.3652 11.37 11.37 11.53 11.37 11.68 30,653 11.533 -1.37%
1997-01-14 0 0.365 0.365 0.370 0.365 0.370 1,782,000 652,180 0.3660 11.53 11.53 11.68 11.53 11.68 56,430 11.557 0.00%
1997-01-13 0 0.365 0.365 0.370 0.350 0.370 2,518,855 913,851 0.3628 11.53 11.53 11.68 11.05 11.68 79,763 11.457 -3.95%
1997-01-10 0 0.380 0.370 0.380 0.380 0.400 4,316,850 1,671,708 0.3873 12.00 11.68 12.00 12.00 12.63 136,699 12.229 -1.30%
1997-01-09 0 0.385 0.385 0.390 0.360 0.415 10,332,000 3,993,310 0.3865 12.16 12.16 12.32 11.37 13.11 327,178 12.205 -7.23%
1997-01-08 0 0.415 0.410 0.415 0.395 0.425 32,674,571 13,455,217 0.4118 13.11 12.95 13.11 12.47 13.42 1,034,688 13.004 6.41%
1997-01-07 0 0.390 0.390 0.395 0.345 0.390 29,387,139 11,001,293 0.3744 12.32 12.32 12.47 10.89 12.32 930,586 11.822 16.42%
1997-01-06 0 0.335 0.335 0.340 0.320 0.345 3,694,000 1,233,990 0.3341 10.58 10.58 10.74 10.11 10.89 116,976 10.549 6.35%
1997-01-03 0 0.315 0.310 0.320 0.315 0.315 520,000 163,800 0.3150 9.947 9.790 10.11 9.947 9.947 16,467 9.9474 0.00%
1997-01-02 0 0.315 0.315 0.320 0.310 0.315 240,000 74,900 0.3121 9.947 9.947 10.11 9.790 9.947 7,600 9.8553 1.61%
1996-12-31 0 0.310 0.310 - 0.310 0.315 355,714 110,420 0.3104 9.790 9.790 - 9.790 9.947 11,264 9.8027 0.00%
1996-12-30 0 0.310 0.310 0.315 0.310 0.310 292,000 90,520 0.3100 9.790 9.790 9.947 9.790 9.790 9,247 9.7895 -1.59%
1996-12-27 0 0.315 0.310 0.320 0.310 0.320 185,714 58,270 0.3138 9.947 9.790 10.11 9.790 10.11 5,881 9.9083 -1.56%
1996-12-24 0 0.320 0.315 0.320 - - 0 0 - 10.11 9.947 10.11 - - 0 - 0.00%
1996-12-23 0 0.320 0.320 0.325 0.320 0.320 50,000 16,000 0.3200 10.11 10.11 10.26 10.11 10.11 1,583 10.105 0.00%
1996-12-20 0 0.320 0.315 0.325 0.315 0.320 450,000 143,300 0.3184 10.11 9.947 10.26 9.947 10.11 14,250 10.056 0.00%
1996-12-19 0 0.320 0.315 0.330 - - 0 0 - 10.11 9.947 10.42 - - 0 - 0.00%
1996-12-18 0 0.320 0.315 0.330 0.320 0.325 934,000 301,250 0.3225 10.11 9.947 10.42 10.11 10.26 29,576 10.185 0.00%
1996-12-17 0 0.320 0.320 0.330 0.320 0.330 566,000 184,170 0.3254 10.11 10.11 10.42 10.11 10.42 17,923 10.276 -1.54%
1996-12-16 0 0.325 0.325 0.330 0.325 0.330 511,428 166,670 0.3259 10.26 10.26 10.42 10.26 10.42 16,195 10.291 0.00%
1996-12-13 0 0.325 0.325 0.330 0.325 0.335 1,606,000 532,490 0.3316 10.26 10.26 10.42 10.26 10.58 50,856 10.470 -2.99%
1996-12-12 0 0.335 0.325 0.335 0.330 0.340 2,238,000 742,120 0.3316 10.58 10.26 10.58 10.42 10.74 70,870 10.472 1.52%
1996-12-11 0 0.330 0.330 0.335 0.330 0.340 1,010,000 338,050 0.3347 10.42 10.42 10.58 10.42 10.74 31,983 10.570 -1.49%
1996-12-10 0 0.335 0.330 0.335 0.330 0.340 834,000 280,100 0.3359 10.58 10.42 10.58 10.42 10.74 26,410 10.606 0.00%
1996-12-09 0 0.335 0.335 0.340 0.325 0.335 310,571 101,716 0.3275 10.58 10.58 10.74 10.26 10.58 9,835 10.343 3.08%
1996-12-06 0 0.325 0.325 0.330 0.320 0.350 3,453,428 1,149,724 0.3329 10.26 10.26 10.42 10.11 11.05 109,358 10.513 -2.99%
1996-12-05 0 0.335 0.335 0.340 0.335 0.340 650,000 219,500 0.3377 10.58 10.58 10.74 10.58 10.74 20,583 10.664 0.00%
1996-12-04 0 0.335 0.335 0.340 0.335 0.335 410,000 137,350 0.3350 10.58 10.58 10.74 10.58 10.58 12,983 10.579 0.00%
1996-12-03 0 0.335 0.335 0.340 0.335 0.340 322,000 108,380 0.3366 10.58 10.58 10.74 10.58 10.74 10,197 10.629 0.00%
1996-12-02 0 0.335 0.330 0.340 0.335 0.340 495,713 167,787 0.3385 10.58 10.42 10.74 10.58 10.74 15,697 10.689 0.00%
1996-11-29 0 0.335 0.335 0.340 0.330 0.335 220,000 73,550 0.3343 10.58 10.58 10.74 10.42 10.58 6,967 10.557 -1.47%
1996-11-28 0 0.340 0.335 0.340 0.330 0.340 1,070,000 360,810 0.3372 10.74 10.58 10.74 10.42 10.74 33,883 10.649 -2.86%
1996-11-27 0 0.350 0.345 0.350 0.340 0.350 890,000 307,200 0.3452 11.05 10.89 11.05 10.74 11.05 28,183 10.900 -1.41%
1996-11-26 0 0.355 0.350 0.355 0.350 0.355 2,326,000 817,850 0.3516 11.21 11.05 11.21 11.05 11.21 73,656 11.104 0.00%
1996-11-25 0 0.355 0.350 0.355 0.340 0.355 1,726,285 599,936 0.3475 11.21 11.05 11.21 10.74 11.21 54,665 10.975 2.90%
1996-11-22 0 0.345 0.345 0.350 0.340 0.350 3,554,570 1,236,177 0.3478 10.89 10.89 11.05 10.74 11.05 112,561 10.982 1.47%
1996-11-21 0 0.340 0.335 0.340 0.330 0.345 2,020,000 682,150 0.3377 10.74 10.58 10.74 10.42 10.89 63,966 10.664 3.03%
1996-11-20 0 0.330 0.325 0.330 0.330 0.330 292,000 96,360 0.3300 10.42 10.26 10.42 10.42 10.42 9,247 10.421 0.00%
1996-11-19 0 0.330 0.325 0.335 0.330 0.340 1,651,990 550,447 0.3332 10.42 10.26 10.58 10.42 10.74 52,313 10.522 -1.49%
1996-11-18 0 0.335 0.335 0.340 0.330 0.340 1,838,857 614,237 0.3340 10.58 10.58 10.74 10.42 10.74 58,230 10.548 1.52%
1996-11-15 0 0.330 0.325 0.330 0.330 0.330 462,000 152,460 0.3300 10.42 10.26 10.42 10.42 10.42 14,630 10.421 0.00%
1996-11-14 0 0.330 0.330 0.335 0.330 0.335 1,180,000 389,450 0.3300 10.42 10.42 10.58 10.42 10.58 37,366 10.422 0.00%
1996-11-13 0 0.330 0.325 0.340 0.330 0.330 850,000 280,500 0.3300 10.42 10.26 10.74 10.42 10.42 26,916 10.421 1.54%
1996-11-12 0 0.325 0.325 0.340 0.325 0.330 761,428 250,064 0.3284 10.26 10.26 10.74 10.26 10.42 24,112 10.371 -2.99%
1996-11-11 0 0.335 0.330 0.340 0.330 0.335 342,000 113,860 0.3329 10.58 10.42 10.74 10.42 10.58 10,830 10.513 1.52%
1996-11-08 0 0.330 0.325 0.335 0.330 0.340 740,000 248,750 0.3361 10.42 10.26 10.58 10.42 10.74 23,433 10.615 -2.94%
1996-11-07 0 0.340 0.340 0.345 0.340 0.350 1,728,000 594,200 0.3439 10.74 10.74 10.89 10.74 11.05 54,720 10.859 -1.45%
1996-11-06 0 0.345 0.345 0.355 0.340 0.350 2,949,713 1,022,868 0.3468 10.89 10.89 11.21 10.74 11.05 93,407 10.951 4.55%
1996-11-05 0 0.330 0.330 0.340 0.325 0.345 4,810,000 1,619,460 0.3367 10.42 10.42 10.74 10.26 10.89 152,316 10.632 1.54%
1996-11-04 0 0.325 0.325 0.330 0.320 0.330 1,405,714 456,150 0.3245 10.26 10.26 10.42 10.11 10.42 44,514 10.247 -1.52%
1996-11-01 0 0.330 0.330 0.335 0.325 0.340 568,000 187,790 0.3306 10.42 10.42 10.58 10.26 10.74 17,987 10.441 -2.94%
1996-10-31 0 0.340 0.330 0.345 0.340 0.345 1,570,000 537,400 0.3423 10.74 10.42 10.89 10.74 10.89 49,716 10.809 0.00%
1996-10-30 0 0.340 0.335 0.340 0.335 0.345 2,252,000 770,880 0.3423 10.74 10.58 10.74 10.58 10.89 71,313 10.810 -1.45%
1996-10-29 0 0.345 0.340 0.345 0.345 0.365 4,110,000 1,451,500 0.3532 10.89 10.74 10.89 10.89 11.53 130,149 11.153 -2.82%
1996-10-28 0 0.355 0.350 0.355 0.350 0.370 9,582,000 3,438,490 0.3588 11.21 11.05 11.21 11.05 11.68 303,428 11.332 4.41%
1996-10-25 0 0.340 0.340 0.345 0.320 0.345 5,490,000 1,849,950 0.3370 10.74 10.74 10.89 10.11 10.89 173,849 10.641 6.25%
1996-10-24 0 0.320 0.320 0.325 0.315 0.320 467,797 149,223 0.3190 10.11 10.11 10.26 9.947 10.11 14,813 10.073 1.59%
1996-10-23 0 0.315 0.315 0.320 0.315 0.320 600,000 190,500 0.3175 9.947 9.947 10.11 9.947 10.11 19,000 10.026 -1.56%
1996-10-22 0 0.320 0.315 0.325 0.320 0.320 110,000 35,200 0.3200 10.11 9.947 10.26 10.11 10.11 3,483 10.105 1.59%
1996-10-18 0 0.315 0.315 0.320 0.315 0.320 590,000 186,100 0.3154 9.947 9.947 10.11 9.947 10.11 18,683 9.9608 -1.56%
1996-10-17 0 0.320 0.315 0.325 0.315 0.325 1,430,000 455,470 0.3185 10.11 9.947 10.26 9.947 10.26 45,283 10.058 3.23%
1996-10-16 0 0.310 0.310 0.315 0.310 0.320 790,000 251,500 0.3184 9.790 9.790 9.947 9.790 10.11 25,016 10.053 -1.59%
1996-10-15 0 0.315 0.310 0.320 0.310 0.320 1,040,000 326,600 0.3140 9.947 9.790 10.11 9.790 10.11 32,933 9.9171 0.00%
1996-10-14 0 0.315 0.315 0.320 0.315 0.320 962,000 304,590 0.3166 9.947 9.947 10.11 9.947 10.11 30,463 9.9986 -1.56%
1996-10-11 0 0.320 0.320 0.325 0.320 0.320 322,000 103,040 0.3200 10.11 10.11 10.26 10.11 10.11 10,197 10.105 0.00%
1996-10-10 0 0.320 0.320 0.325 0.320 0.330 812,606 263,056 0.3237 10.11 10.11 10.26 10.11 10.42 25,732 10.223 -3.03%
1996-10-09 0 0.330 0.320 0.330 0.320 0.330 786,000 255,100 0.3246 10.42 10.11 10.42 10.11 10.42 24,890 10.249 3.13%
1996-10-08 0 0.320 0.320 0.325 0.315 0.320 684,283 217,848 0.3184 10.11 10.11 10.26 9.947 10.11 21,669 10.054 0.00%
1996-10-07 0 0.320 0.320 0.325 0.315 0.325 1,154,856 370,128 0.3205 10.11 10.11 10.26 9.947 10.26 36,570 10.121 -1.54%
1996-10-04 0 0.325 0.325 0.330 0.325 0.335 2,350,000 775,650 0.3301 10.26 10.26 10.42 10.26 10.58 74,416 10.423 0.00%
1996-10-03 0 0.325 0.325 0.330 0.320 0.330 4,260,000 1,385,300 0.3252 10.26 10.26 10.42 10.11 10.42 134,899 10.269 -1.52%
1996-10-02 0 0.330 0.320 0.330 0.330 0.340 130,000 43,200 0.3323 10.42 10.11 10.42 10.42 10.74 4,117 10.494 0.00%
1996-10-01 0 0.330 0.320 0.340 0.310 0.330 1,176,284 371,850 0.3161 10.42 10.11 10.74 9.790 10.42 37,249 9.9829 4.76%
1996-09-30 0 0.315 0.305 0.315 0.300 0.320 470,000 147,150 0.3131 9.947 9.632 9.947 9.474 10.11 14,883 9.8870 -1.56%
1996-09-27 0 0.320 0.320 0.330 0.315 0.330 586,571 188,267 0.3210 10.11 10.11 10.42 9.947 10.42 18,575 10.136 -1.54%
1996-09-26 0 0.325 0.315 0.340 0.320 0.325 138,000 44,460 0.3222 10.26 9.947 10.74 10.11 10.26 4,370 10.174 3.17%
1996-09-25 0 0.315 0.315 0.330 0.315 0.315 328,572 103,480 0.3149 9.947 9.947 10.42 9.947 9.947 10,405 9.9455 -1.56%
1996-09-24 0 0.320 0.320 0.330 0.320 0.325 306,000 98,350 0.3214 10.11 10.11 10.42 10.11 10.26 9,690 10.150 -1.54%
1996-09-23 0 0.325 0.320 0.330 0.320 0.325 520,000 168,950 0.3249 10.26 10.11 10.42 10.11 10.26 16,467 10.260 -1.52%
1996-09-20 0 0.330 0.325 0.330 0.330 0.330 228,000 75,240 0.3300 10.42 10.26 10.42 10.42 10.42 7,220 10.421 0.00%
1996-09-19 0 0.330 0.330 0.335 0.330 0.330 650,000 214,500 0.3300 10.42 10.42 10.58 10.42 10.42 20,583 10.421 -1.49%
1996-09-18 0 0.335 0.330 0.340 0.335 0.340 420,000 141,850 0.3377 10.58 10.42 10.74 10.58 10.74 13,300 10.665 1.52%
1996-09-17 0 0.330 0.330 0.335 0.330 0.335 902,000 298,610 0.3311 10.42 10.42 10.58 10.42 10.58 28,563 10.454 0.00%
1996-09-16 0 0.330 0.330 0.335 0.330 0.340 1,100,000 368,600 0.3351 10.42 10.42 10.58 10.42 10.74 34,833 10.582 -2.94%
1996-09-13 0 0.340 0.340 0.345 0.325 0.350 2,223,426 764,218 0.3437 10.74 10.74 10.89 10.26 11.05 70,408 10.854 6.25%
1996-09-12 0 0.320 0.320 0.325 0.310 0.325 336,000 106,890 0.3181 10.11 10.11 10.26 9.790 10.26 10,640 10.046 0.00%
1996-09-11 0 0.320 0.320 0.325 0.320 0.320 210,000 67,200 0.3200 10.11 10.11 10.26 10.11 10.11 6,650 10.105 -1.54%
1996-09-10 0 0.325 0.320 0.325 0.320 0.325 150,000 48,010 0.3201 10.26 10.11 10.26 10.11 10.26 4,750 10.107 1.56%
1996-09-09 0 0.320 0.315 0.325 - - 0 0 - 10.11 9.947 10.26 - - 0 - 0.00%
1996-09-06 0 0.320 0.315 0.320 - - 0 0 - 10.11 9.947 10.11 - - 0 - -1.54%
1996-09-05 0 0.325 0.310 0.330 0.310 0.325 180,000 57,000 0.3167 10.26 9.790 10.42 9.790 10.26 5,700 10.000 4.84%
1996-09-04 0 0.310 0.310 0.320 0.310 0.315 220,000 69,090 0.3140 9.790 9.790 10.11 9.790 9.947 6,967 9.9173 -1.59%
1996-09-03 0 0.315 0.315 0.325 0.315 0.315 300,000 94,500 0.3150 9.947 9.947 10.26 9.947 9.947 9,500 9.9474 -1.56%
1996-09-02 0 0.320 0.320 0.330 0.315 0.315 70,000 22,050 0.3150 10.11 10.11 10.42 9.947 9.947 2,217 9.9474 -1.54%
1996-08-30 0 0.325 0.325 0.330 0.325 0.330 790,000 259,120 0.3280 10.26 10.26 10.42 10.26 10.42 25,016 10.358 -1.52%
1996-08-29 0 0.330 0.325 0.330 0.330 0.330 250,000 82,500 0.3300 10.42 10.26 10.42 10.42 10.42 7,917 10.421 1.54%
1996-08-28 0 0.325 0.325 0.330 0.315 0.325 740,000 239,600 0.3238 10.26 10.26 10.42 9.947 10.26 23,433 10.225 3.17%
1996-08-27 0 0.315 0.310 0.325 - - 0 0 - 9.947 9.790 10.26 - - 0 - 0.00%
1996-08-23 0 0.315 0.310 0.320 0.315 0.315 351,138 110,546 0.3148 9.947 9.790 10.11 9.947 9.947 11,119 9.9418 0.00%
1996-08-22 0 0.315 0.315 0.325 0.310 0.320 328,857 103,851 0.3158 9.947 9.947 10.26 9.790 10.11 10,414 9.9725 0.00%
1996-08-21 0 0.315 0.315 0.320 0.315 0.325 942,855 303,312 0.3217 9.947 9.947 10.11 9.947 10.26 29,857 10.159 0.00%
1996-08-20 0 0.315 0.315 0.320 0.315 0.315 60,000 18,900 0.3150 9.947 9.947 10.11 9.947 9.947 1,900 9.9474 1.61%
1996-08-19 0 0.310 0.310 0.325 0.310 0.310 248,000 76,880 0.3100 9.790 9.790 10.26 9.790 9.790 7,853 9.7895 1.64%
1996-08-16 0 0.305 0.300 0.305 0.300 0.305 390,000 118,720 0.3044 9.632 9.474 9.632 9.474 9.632 12,350 9.6130 -1.61%
1996-08-15 0 0.310 0.305 0.310 0.305 0.310 116,000 35,460 0.3057 9.790 9.632 9.790 9.632 9.790 3,673 9.6534 1.64%
1996-08-14 0 0.305 0.305 0.315 0.305 0.320 252,000 77,670 0.3082 9.632 9.632 9.947 9.632 10.11 7,980 9.7331 0.00%
1996-08-13 0 0.305 0.305 0.310 0.305 0.305 510,000 155,550 0.3050 9.632 9.632 9.790 9.632 9.632 16,150 9.6316 -1.61%
1996-08-12 0 0.310 0.305 0.310 0.310 0.310 521,714 161,629 0.3098 9.790 9.632 9.790 9.790 9.790 16,521 9.7833 0.00%
1996-08-09 0 0.310 0.305 0.310 0.310 0.310 500,000 155,000 0.3100 9.790 9.632 9.790 9.790 9.790 15,833 9.7895 0.00%
1996-08-08 0 0.310 0.310 0.315 0.305 0.310 1,050,000 322,700 0.3073 9.790 9.790 9.947 9.632 9.790 33,250 9.7053 0.00%
1996-08-07 0 0.310 0.310 0.315 0.305 0.320 2,991,300 930,528 0.3111 9.790 9.790 9.947 9.632 10.11 94,724 9.8236 -3.12%
1996-08-06 0 0.320 0.315 0.325 0.320 0.330 320,000 103,400 0.3231 10.11 9.947 10.26 10.11 10.42 10,133 10.204 -5.88%
1996-08-05 0 0.340 0.320 0.340 0.330 0.340 490,000 161,760 0.3301 10.74 10.11 10.74 10.42 10.74 15,517 10.425 6.25%
1996-08-02 0 0.320 0.325 0.330 0.320 0.325 1,124,000 362,630 0.3226 10.11 10.26 10.42 10.11 10.26 35,593 10.188 -1.54%
1996-08-01 0 0.325 0.320 0.330 0.320 0.335 1,080,000 352,730 0.3266 10.26 10.11 10.42 10.11 10.58 34,200 10.314 -2.99%
1996-07-31 0 0.335 0.330 0.335 0.335 0.340 3,770,000 1,263,450 0.3351 10.58 10.42 10.58 10.58 10.74 119,383 10.583 -2.90%
1996-07-30 0 0.345 0.345 0.350 0.345 0.350 430,000 148,850 0.3462 10.89 10.89 11.05 10.89 11.05 13,617 10.932 -1.43%
1996-07-29 0 0.350 0.345 0.350 0.345 0.350 932,000 325,890 0.3497 11.05 10.89 11.05 10.89 11.05 29,513 11.042 -2.78%
1996-07-26 0 0.360 0.355 0.365 0.360 0.365 440,000 159,100 0.3616 11.37 11.21 11.53 11.37 11.53 13,933 11.419 -1.37%
1996-07-25 0 0.365 0.360 0.370 0.365 0.370 360,000 132,450 0.3679 11.53 11.37 11.68 11.53 11.68 11,400 11.618 1.39%
1996-07-24 0 0.360 0.360 0.370 0.355 0.360 80,000 28,670 0.3584 11.37 11.37 11.68 11.21 11.37 2,533 11.317 -2.70%
1996-07-23 0 0.370 0.360 0.375 0.370 0.370 110,000 40,700 0.3700 11.68 11.37 11.84 11.68 11.68 3,483 11.684 0.00%
1996-07-22 0 0.370 0.365 0.370 0.370 0.370 150,000 55,500 0.3700 11.68 11.53 11.68 11.68 11.68 4,750 11.684 0.00%
1996-07-19 0 0.370 0.370 0.375 0.370 0.370 200,000 74,000 0.3700 11.68 11.68 11.84 11.68 11.68 6,333 11.684 0.00%
1996-07-18 0 0.370 0.360 0.370 0.360 0.370 311,429 113,422 0.3642 11.68 11.37 11.68 11.37 11.68 9,862 11.501 1.37%
1996-07-17 0 0.365 0.360 0.365 0.365 0.370 1,670,000 616,100 0.3689 11.53 11.37 11.53 11.53 11.68 52,883 11.650 0.00%
1996-07-16 0 0.365 0.365 0.370 0.360 0.370 1,860,000 677,000 0.3640 11.53 11.53 11.68 11.37 11.68 58,900 11.494 0.00%
1996-07-15 0 0.365 0.365 0.375 0.365 0.370 1,114,000 409,110 0.3672 11.53 11.53 11.84 11.53 11.68 35,276 11.597 -2.67%
1996-07-12 0 0.375 0.375 0.380 0.375 0.375 716,442 268,650 0.3750 11.84 11.84 12.00 11.84 11.84 22,687 11.841 -1.32%
1996-07-11 0 0.380 0.370 0.380 0.365 0.380 760,857 286,473 0.3765 12.00 11.68 12.00 11.53 12.00 24,094 11.890 0.00%
1996-07-10 0 0.380 0.380 0.385 0.380 0.385 602,000 229,260 0.3808 12.00 12.00 12.16 12.00 12.16 19,063 12.026 0.00%
1996-07-09 0 0.380 0.380 0.385 0.375 0.380 530,000 199,400 0.3762 12.00 12.00 12.16 11.84 12.00 16,783 11.881 1.33%
1996-07-08 0 0.375 0.370 0.375 - - 0 0 - 11.84 11.68 11.84 - - 0 - 0.00%
1996-07-05 0 0.375 0.375 0.380 0.370 0.380 557,377 208,885 0.3748 11.84 11.84 12.00 11.68 12.00 17,650 11.835 -1.32%
1996-07-04 0 0.380 0.380 0.390 0.375 0.380 370,000 140,180 0.3789 12.00 12.00 12.32 11.84 12.00 11,717 11.964 0.00%
1996-07-03 0 0.380 0.380 0.390 0.380 0.380 250,000 95,000 0.3800 12.00 12.00 12.32 12.00 12.00 7,917 12.000 0.00%
1996-07-02 0 0.380 0.380 0.385 0.380 0.390 102,235 39,140 0.3828 12.00 12.00 12.16 12.00 12.32 3,237 12.090 -2.56%
1996-07-01 0 0.390 0.380 0.390 0.380 0.390 70,000 27,220 0.3889 12.32 12.00 12.32 12.00 12.32 2,217 12.280 1.30%
1996-06-28 0 0.385 0.385 0.395 0.385 0.390 490,000 190,880 0.3896 12.16 12.16 12.47 12.16 12.32 15,517 12.302 -1.28%
1996-06-27 0 0.390 0.385 0.390 0.385 0.395 1,284,000 502,210 0.3911 12.32 12.16 12.32 12.16 12.47 40,660 12.352 -1.27%
1996-06-26 0 0.395 0.390 0.395 0.390 0.395 658,571 259,576 0.3942 12.47 12.32 12.47 12.32 12.47 20,855 12.447 1.28%
1996-06-25 0 0.390 0.390 0.400 0.390 0.395 1,412,568 555,384 0.3932 12.32 12.32 12.63 12.32 12.47 44,731 12.416 0.00%
1996-06-24 0 0.390 0.390 0.395 0.390 0.395 3,796,285 1,488,553 0.3921 12.32 12.32 12.47 12.32 12.47 120,215 12.382 -2.50%
1996-06-21 0 0.400 0.395 0.400 0.395 0.400 2,290,000 914,400 0.3993 12.63 12.47 12.63 12.47 12.63 72,516 12.610 1.27%
1996-06-19 0 0.395 0.395 0.400 0.395 0.405 1,910,000 761,050 0.3985 12.47 12.47 12.63 12.47 12.79 60,483 12.583 -1.25%
1996-06-18 0 0.400 0.400 0.410 0.400 0.425 5,290,197 2,142,973 0.4051 12.63 12.63 12.95 12.63 13.42 167,522 12.792 -3.61%
1996-06-14 0 0.415 0.405 0.410 0.410 0.430 6,119,142 2,574,208 0.4207 13.11 12.79 12.95 12.95 13.58 193,772 13.285 -1.19%
1996-06-13 0 0.420 0.425 0.430 0.400 0.440 29,531,142 12,413,288 0.4203 13.26 13.42 13.58 12.63 13.89 935,147 13.274 6.33%
1996-06-12 0 0.395 0.390 0.400 0.390 0.400 1,010,000 399,150 0.3952 12.47 12.32 12.63 12.32 12.63 31,983 12.480 0.00%
1996-06-11 0 0.395 0.395 0.400 0.390 0.395 404,285 159,013 0.3933 12.47 12.47 12.63 12.32 12.47 12,802 12.421 -1.25%
1996-06-10 0 0.400 0.390 0.400 0.390 0.400 921,601 363,946 0.3949 12.63 12.32 12.63 12.32 12.63 29,184 12.471 2.56%
1996-06-07 0 0.390 0.390 0.395 0.390 0.395 4,654,000 1,834,560 0.3942 12.32 12.32 12.47 12.32 12.47 147,376 12.448 -1.27%
1996-06-06 0 0.395 0.390 0.395 0.390 0.395 892,371 350,694 0.3930 12.47 12.32 12.47 12.32 12.47 28,258 12.410 1.28%
1996-06-05 0 0.390 0.390 0.395 0.390 0.390 332,000 129,480 0.3900 12.32 12.32 12.47 12.32 12.32 10,513 12.316 -1.27%
1996-06-04 0 0.395 0.390 0.395 0.390 0.395 230,000 90,200 0.3922 12.47 12.32 12.47 12.32 12.47 7,283 12.385 0.00%
1996-06-03 0 0.395 0.390 0.395 0.390 0.395 1,400,000 552,850 0.3949 12.47 12.32 12.47 12.32 12.47 44,333 12.470 0.00%
1996-05-31 0 0.395 0.390 0.395 0.390 0.395 3,460,000 1,351,000 0.3905 12.47 12.32 12.47 12.32 12.47 109,566 12.330 1.28%
1996-05-30 0 0.390 0.390 0.395 0.390 0.390 9,794,285 3,819,763 0.3900 12.32 12.32 12.47 12.32 12.32 310,150 12.316 0.00%
1996-05-29 0 0.390 0.390 0.395 0.390 0.395 890,000 347,710 0.3907 12.32 12.32 12.47 12.32 12.47 28,183 12.338 -1.27%
1996-05-28 0 0.395 0.390 0.395 0.395 0.400 2,078,571 822,104 0.3955 12.47 12.32 12.47 12.47 12.63 65,821 12.490 1.28%
1996-05-27 0 0.390 0.390 0.395 0.385 0.390 1,546,000 602,660 0.3898 12.32 12.32 12.47 12.16 12.32 48,956 12.310 1.30%
1996-05-24 0 0.385 0.385 0.390 0.385 0.385 2,804,571 1,079,740 0.3850 12.16 12.16 12.32 12.16 12.16 88,811 12.158 1.32%
1996-05-23 0 0.380 0.380 0.385 0.380 0.385 2,606,000 992,930 0.3810 12.00 12.00 12.16 12.00 12.16 82,523 12.032 0.00%
1996-05-22 0 0.380 0.380 0.385 0.380 0.385 3,522,000 1,344,720 0.3818 12.00 12.00 12.16 12.00 12.16 111,529 12.057 -1.30%
1996-05-21 0 0.385 0.380 0.385 0.380 0.390 6,678,000 2,565,090 0.3841 12.16 12.00 12.16 12.00 12.32 211,469 12.130 -1.28%
1996-05-20 0 0.390 0.385 0.390 0.385 0.390 956,000 371,900 0.3890 12.32 12.16 12.32 12.16 12.32 30,273 12.285 1.30%
1996-05-17 0 0.385 0.385 0.390 0.385 0.390 1,250,508 481,621 0.3851 12.16 12.16 12.32 12.16 12.32 39,599 12.162 -1.28%
1996-05-16 0 0.390 0.385 0.390 0.385 0.390 920,000 355,200 0.3861 12.32 12.16 12.32 12.16 12.32 29,133 12.192 1.30%
1996-05-15 0 0.385 0.385 0.390 0.385 0.390 1,040,000 403,950 0.3884 12.16 12.16 12.32 12.16 12.32 32,933 12.266 -1.28%
1996-05-14 0 0.390 0.385 0.390 0.390 0.400 1,640,000 639,950 0.3902 12.32 12.16 12.32 12.32 12.63 51,933 12.323 1.30%
1996-05-13 0 0.385 0.385 0.390 0.385 0.390 1,234,000 475,340 0.3852 12.16 12.16 12.32 12.16 12.32 39,076 12.164 0.00%
1996-05-10 0 0.385 0.385 0.390 0.385 0.390 1,310,000 504,850 0.3854 12.16 12.16 12.32 12.16 12.32 41,483 12.170 0.00%
1996-05-09 0 0.385 0.385 0.390 0.385 0.385 3,286,857 1,265,384 0.3850 12.16 12.16 12.32 12.16 12.16 104,083 12.157 0.00%
1996-05-08 0 0.385 0.385 0.390 0.385 0.385 3,284,278 1,264,426 0.3850 12.16 12.16 12.32 12.16 12.16 104,001 12.158 0.00%
1996-05-07 0 0.385 0.385 0.390 0.385 0.390 3,927,142 1,524,598 0.3882 12.16 12.16 12.32 12.16 12.32 124,359 12.260 1.32%
1996-05-06 0 0.380 0.380 0.385 0.380 0.390 1,042,000 401,460 0.3853 12.00 12.00 12.16 12.00 12.32 32,996 12.167 0.00%
1996-05-03 0 0.380 0.375 0.380 0.375 0.385 4,849,714 1,850,963 0.3817 12.00 11.84 12.00 11.84 12.16 153,573 12.053 -2.56%
1996-05-02 0 0.390 0.390 0.395 0.390 0.405 4,394,000 1,729,800 0.3937 12.32 12.32 12.47 12.32 12.79 139,142 12.432 -8.24%
1996-05-01 1 0.425 - - - - 0 0 - 13.42 - - - - 0 - 0.00%
1996-04-30 1 0.425 - - - - 0 0 - 13.42 - - - - 0 - 0.00%
1996-04-29 1 0.425 - - - - 0 0 - 13.42 - - - - 0 - 0.00%
1996-04-26 1 0.425 0.410 0.425 0.420 0.425 1,841,714 780,618 0.4239 13.42 12.95 13.42 13.26 13.42 58,321 13.385 2.41%
1996-04-25 0 0.415 0.415 0.420 0.400 0.420 6,105,974 2,523,480 0.4133 13.11 13.11 13.26 12.63 13.26 193,355 13.051 1.22%
1996-04-24 0 0.410 0.400 0.410 0.390 0.410 2,432,857 978,909 0.4024 12.95 12.63 12.95 12.32 12.95 77,040 12.707 5.13%
1996-04-23 0 0.390 0.385 0.390 0.385 0.390 340,000 131,900 0.3879 12.32 12.16 12.32 12.16 12.32 10,767 12.251 0.00%
1996-04-22 0 0.390 0.390 0.400 0.390 0.390 250,571 97,700 0.3899 12.32 12.32 12.63 12.32 12.32 7,935 12.313 0.00%
1996-04-19 0 0.390 0.380 0.395 0.380 0.395 232,000 88,610 0.3819 12.32 12.00 12.47 12.00 12.47 7,347 12.061 0.00%
1996-04-18 0 0.390 0.390 0.400 0.390 0.390 284,000 110,760 0.3900 12.32 12.32 12.63 12.32 12.32 8,993 12.316 -2.50%
1996-04-17 0 0.400 0.390 0.400 0.390 0.400 92,000 36,400 0.3957 12.63 12.32 12.63 12.32 12.63 2,913 12.494 0.00%
1996-04-16 0 0.400 0.400 0.405 0.400 0.410 2,356,000 951,890 0.4040 12.63 12.63 12.79 12.63 12.95 74,606 12.759 -1.23%
1996-04-15 0 0.405 0.400 0.410 0.380 0.415 5,228,285 2,093,800 0.4005 12.79 12.63 12.95 12.00 13.11 165,561 12.647 5.19%
1996-04-12 0 0.385 0.385 0.390 0.370 0.390 566,000 218,050 0.3852 12.16 12.16 12.32 11.68 12.32 17,923 12.166 1.32%
1996-04-11 0 0.380 0.380 0.390 0.380 0.385 610,000 234,730 0.3848 12.00 12.00 12.32 12.00 12.16 19,317 12.152 -5.00%
1996-04-10 0 0.400 0.390 0.400 0.385 0.400 760,000 297,430 0.3914 12.63 12.32 12.63 12.16 12.63 24,067 12.359 3.90%
1996-04-09 0 0.385 0.380 0.385 0.380 0.385 540,000 206,700 0.3828 12.16 12.00 12.16 12.00 12.16 17,100 12.088 -1.28%
1996-04-03 0 0.390 0.390 0.395 0.385 0.395 1,539,000 599,430 0.3895 12.32 12.32 12.47 12.16 12.47 48,735 12.300 0.00%
1996-04-02 0 0.390 0.390 0.395 0.385 0.395 3,004,000 1,171,240 0.3899 12.32 12.32 12.47 12.16 12.47 95,126 12.313 0.00%
1996-04-01 0 0.390 0.385 0.395 0.390 0.400 3,710,000 1,461,650 0.3940 12.32 12.16 12.47 12.32 12.63 117,483 12.441 -3.70%
1996-03-29 0 0.405 0.400 0.410 0.405 0.410 3,290,000 1,333,900 0.4054 12.79 12.63 12.95 12.79 12.95 104,183 12.803 -1.22%
1996-03-28 0 0.410 0.405 0.410 0.405 0.410 3,340,000 1,367,400 0.4094 12.95 12.79 12.95 12.79 12.95 105,766 12.929 1.23%
1996-03-27 0 0.405 0.405 0.415 0.405 0.420 5,190,000 2,134,900 0.4113 12.79 12.79 13.11 12.79 13.26 164,349 12.990 -2.41%
1996-03-26 0 0.415 0.410 0.415 0.415 0.450 19,682,879 8,574,812 0.4356 13.11 12.95 13.11 13.11 14.21 623,287 13.757 -4.60%
1996-03-25 0 0.435 0.430 0.440 0.435 0.440 810,000 353,350 0.4362 13.74 13.58 13.89 13.74 13.89 25,650 13.776 -1.14%
1996-03-22 0 0.440 0.435 0.440 0.440 0.450 1,089,000 485,800 0.4461 13.89 13.74 13.89 13.89 14.21 34,485 14.087 -1.12%
1996-03-21 0 0.445 0.445 0.450 0.435 0.450 812,284 360,994 0.4444 14.05 14.05 14.21 13.74 14.21 25,722 14.034 2.30%
1996-03-20 0 0.435 0.435 0.440 0.430 0.440 1,404,000 609,690 0.4343 13.74 13.74 13.89 13.58 13.89 44,460 13.713 0.00%
1996-03-19 0 0.435 0.430 0.435 0.425 0.440 1,436,000 619,560 0.4314 13.74 13.58 13.74 13.42 13.89 45,473 13.625 2.35%
1996-03-18 0 0.425 0.425 0.430 0.420 0.425 452,000 191,600 0.4239 13.42 13.42 13.58 13.26 13.42 14,313 13.386 2.41%
1996-03-15 0 0.415 0.415 0.425 0.415 0.425 340,000 142,000 0.4176 13.11 13.11 13.42 13.11 13.42 10,767 13.189 0.00%
1996-03-14 0 0.415 0.415 0.420 0.410 0.420 361,428 149,543 0.4138 13.11 13.11 13.26 12.95 13.26 11,445 13.066 1.22%
1996-03-13 0 0.410 0.405 0.415 0.410 0.420 1,211,713 504,250 0.4161 12.95 12.79 13.11 12.95 13.26 38,371 13.142 -3.53%
1996-03-12 0 0.425 0.420 0.425 0.415 0.430 2,042,000 861,370 0.4218 13.42 13.26 13.42 13.11 13.58 64,663 13.321 4.94%
1996-03-11 0 0.405 0.400 0.410 0.390 0.450 4,954,571 2,080,473 0.4199 12.79 12.63 12.95 12.32 14.21 156,894 13.260 -13.83%
1996-03-08 0 0.470 0.470 0.475 0.470 0.475 689,160 324,347 0.4706 14.84 14.84 15.00 14.84 15.00 21,823 14.862 0.00%
1996-03-07 0 0.470 0.465 0.470 0.470 0.480 2,420,000 1,147,450 0.4742 14.84 14.68 14.84 14.84 15.16 76,633 14.973 -2.08%
1996-03-06 0 0.480 0.480 0.485 0.480 0.485 2,198,855 1,061,199 0.4826 15.16 15.16 15.32 15.16 15.32 69,630 15.241 0.00%
1996-03-05 0 0.480 0.475 0.480 0.475 0.485 2,450,000 1,176,150 0.4801 15.16 15.00 15.16 15.00 15.32 77,583 15.160 1.05%
1996-03-04 0 0.475 0.475 0.480 0.475 0.485 6,660,000 3,200,100 0.4805 15.00 15.00 15.16 15.00 15.32 210,899 15.174 2.15%
1996-03-01 0 0.465 0.465 0.475 0.465 0.480 2,010,000 945,800 0.4705 14.68 14.68 15.00 14.68 15.16 63,650 14.859 -3.12%
1996-02-29 0 0.480 0.475 0.480 0.475 0.490 1,558,000 753,440 0.4836 15.16 15.00 15.16 15.00 15.47 49,336 15.272 -2.04%
1996-02-28 0 0.490 0.485 0.490 0.470 0.500 5,986,857 2,951,076 0.4929 15.47 15.32 15.47 14.84 15.79 189,583 15.566 3.16%
1996-02-27 0 0.475 0.470 0.475 0.465 0.475 741,428 349,204 0.4710 15.00 14.84 15.00 14.68 15.00 23,478 14.873 3.26%
1996-02-26 0 0.460 0.460 0.465 0.460 0.475 2,503,142 1,171,232 0.4679 14.53 14.53 14.68 14.53 15.00 79,266 14.776 -2.13%
1996-02-23 0 0.470 0.470 0.475 0.470 0.480 2,950,000 1,398,700 0.4741 14.84 14.84 15.00 14.84 15.16 93,416 14.973 -2.08%
1996-02-22 0 0.480 0.480 0.485 0.480 0.490 2,080,000 1,012,690 0.4869 15.16 15.16 15.32 15.16 15.47 65,866 15.375 -2.04%
1996-02-16 0 0.490 0.485 0.490 0.485 0.510 12,421,168 6,156,392 0.4956 15.47 15.32 15.47 15.32 16.11 393,334 15.652 -2.00%
1996-02-15 0 0.500 0.495 0.500 0.485 0.510 16,067,276 7,987,653 0.4971 15.79 15.63 15.79 15.32 16.11 508,794 15.699 3.09%
1996-02-14 0 0.485 0.480 0.490 0.480 0.530 51,563,713 26,328,484 0.5106 15.32 15.16 15.47 15.16 16.74 1,632,840 16.124 -3.00%
1996-02-13 0 0.500 0.500 0.510 0.460 0.510 42,330,284 20,789,654 0.4911 15.79 15.79 16.11 14.53 16.11 1,340,450 15.509 9.89%
1996-02-12 0 0.455 0.455 0.460 0.455 0.460 1,912,000 870,570 0.4553 14.37 14.37 14.53 14.37 14.53 60,546 14.379 0.00%
1996-02-09 0 0.455 0.450 0.460 0.450 0.460 1,796,000 817,030 0.4549 14.37 14.21 14.53 14.21 14.53 56,873 14.366 -1.09%
1996-02-08 0 0.460 0.460 0.465 0.450 0.475 6,372,000 2,947,750 0.4626 14.53 14.53 14.68 14.21 15.00 201,779 14.609 -1.08%
1996-02-07 0 0.465 0.460 0.465 0.460 0.475 7,994,000 3,751,460 0.4693 14.68 14.53 14.68 14.53 15.00 253,142 14.820 -1.06%
1996-02-06 0 0.470 0.465 0.470 0.450 0.485 13,602,000 6,379,870 0.4690 14.84 14.68 14.84 14.21 15.32 430,727 14.812 3.30%
1996-02-05 0 0.455 0.450 0.455 0.450 0.460 3,464,316 1,571,591 0.4537 14.37 14.21 14.37 14.21 14.53 109,703 14.326 0.00%
1996-02-02 0 0.455 0.455 0.460 0.450 0.465 3,004,856 1,377,781 0.4585 14.37 14.37 14.53 14.21 14.68 95,153 14.480 1.11%
1996-02-01 0 0.450 0.450 0.455 0.450 0.460 2,348,000 1,066,590 0.4543 14.21 14.21 14.37 14.21 14.53 74,353 14.345 -2.17%
1996-01-31 0 0.460 0.455 0.460 0.455 0.480 3,094,284 1,425,326 0.4606 14.53 14.37 14.53 14.37 15.16 97,985 14.546 -2.13%
1996-01-30 0 0.470 0.465 0.470 0.465 0.475 2,660,000 1,246,190 0.4685 14.84 14.68 14.84 14.68 15.00 84,233 14.795 2.17%
1996-01-29 0 0.460 0.470 0.475 0.455 0.470 4,766,211 2,221,169 0.4660 14.53 14.84 15.00 14.37 14.84 150,929 14.717 -2.13%
1996-01-26 0 0.470 0.470 0.475 0.465 0.475 1,180,000 554,600 0.4700 14.84 14.84 15.00 14.68 15.00 37,366 14.842 -1.05%
1996-01-25 0 0.475 0.475 0.480 0.475 0.490 3,310,000 1,598,080 0.4828 15.00 15.00 15.16 15.00 15.47 104,816 15.247 0.00%
1996-01-24 0 0.475 0.470 0.480 0.475 0.480 685,426 327,597 0.4779 15.00 14.84 15.16 15.00 15.16 21,705 15.093 -3.06%
1996-01-23 0 0.490 0.480 0.490 0.475 0.490 1,210,000 584,650 0.4832 15.47 15.16 15.47 15.00 15.47 38,316 15.258 1.03%
1996-01-22 0 0.485 0.480 0.485 0.480 0.490 1,356,000 658,990 0.4860 15.32 15.16 15.32 15.16 15.47 42,940 15.347 -2.02%
1996-01-19 0 0.495 0.495 0.500 0.490 0.500 4,717,142 2,339,265 0.4959 15.63 15.63 15.79 15.47 15.79 149,375 15.660 0.00%
1996-01-18 0 0.495 0.490 0.495 0.485 0.510 10,222,398 5,087,083 0.4976 15.63 15.47 15.63 15.32 16.11 323,707 15.715 5.32%
1996-01-17 0 0.470 0.470 0.480 0.470 0.485 3,214,571 1,534,787 0.4774 14.84 14.84 15.16 14.84 15.32 101,794 15.077 0.00%
1996-01-16 0 0.470 0.470 0.475 0.450 0.470 3,839,712 1,781,071 0.4639 14.84 14.84 15.00 14.21 14.84 121,590 14.648 4.44%
1996-01-15 0 0.450 0.450 0.455 0.435 0.455 2,905,852 1,293,419 0.4451 14.21 14.21 14.37 13.74 14.37 92,018 14.056 0.00%
1996-01-12 0 0.450 0.450 0.455 0.445 0.460 2,188,000 990,800 0.4528 14.21 14.21 14.37 14.05 14.53 69,286 14.300 -1.10%
1996-01-11 0 0.455 0.450 0.455 0.450 0.455 1,602,735 724,827 0.4522 14.37 14.21 14.37 14.21 14.37 50,753 14.281 0.00%
1996-01-10 0 0.455 0.450 0.460 0.450 0.465 1,734,000 795,790 0.4589 14.37 14.21 14.53 14.21 14.68 54,910 14.493 -3.19%
1996-01-09 0 0.470 0.470 0.475 0.470 0.475 1,200,000 568,750 0.4740 14.84 14.84 15.00 14.84 15.00 38,000 14.967 -1.05%
1996-01-08 0 0.475 0.470 0.480 0.470 0.500 4,013,428 1,932,251 0.4814 15.00 14.84 15.16 14.84 15.79 127,091 15.204 0.00%
1996-01-05 0 0.475 0.475 0.480 0.465 0.480 2,765,141 1,307,749 0.4729 15.00 15.00 15.16 14.68 15.16 87,562 14.935 3.26%
1996-01-04 0 0.460 0.465 0.470 0.455 0.475 4,218,285 1,958,500 0.4643 14.53 14.68 14.84 14.37 15.00 133,578 14.662 -3.16%
1996-01-03 0 0.475 0.470 0.480 0.470 0.490 1,600,399 764,320 0.4776 15.00 14.84 15.16 14.84 15.47 50,679 15.082 0.00%
1996-01-02 0 0.475 0.465 0.475 0.470 0.480 1,082,857 511,309 0.4722 15.00 14.68 15.00 14.84 15.16 34,290 14.911 -1.04%
1995-12-29 0 0.480 0.475 0.480 0.460 0.480 841,713 396,142 0.4706 15.16 15.00 15.16 14.53 15.16 26,654 14.862 2.13%
1995-12-28 0 0.470 0.480 0.490 0.470 0.485 382,000 181,090 0.4741 14.84 15.16 15.47 14.84 15.32 12,097 14.970 -4.08%
1995-12-27 0 0.490 - 0.490 0.480 0.490 410,984 198,803 0.4837 15.47 - 15.47 15.16 15.47 13,014 15.276 0.00%
1995-12-22 0 0.490 0.490 0.500 0.490 0.500 1,770,000 882,640 0.4987 15.47 15.47 15.79 15.47 15.79 56,050 15.747 -1.01%
1995-12-21 0 0.495 0.495 0.500 0.495 0.500 950,000 472,190 0.4970 15.63 15.63 15.79 15.63 15.79 30,083 15.696 -1.00%
1995-12-20 0 0.500 0.495 0.500 0.495 0.510 6,550,000 3,286,590 0.5018 15.79 15.63 15.79 15.63 16.11 207,415 15.845 1.01%
1995-12-19 0 0.495 0.495 0.500 0.480 0.500 1,582,283 780,262 0.4931 15.63 15.63 15.79 15.16 15.79 50,105 15.572 -1.00%
1995-12-18 0 0.500 0.500 0.520 0.500 0.520 2,604,000 1,320,100 0.5070 15.79 15.79 16.42 15.79 16.42 82,459 16.009 -3.85%
1995-12-15 0 0.520 0.520 0.530 0.520 0.530 320,000 166,900 0.5216 16.42 16.42 16.74 16.42 16.74 10,133 16.471 -1.89%
1995-12-14 0 0.530 0.530 0.540 0.520 0.550 1,347,428 707,091 0.5248 16.74 16.74 17.05 16.42 17.37 42,668 16.572 -1.85%
1995-12-13 0 0.540 0.530 0.540 0.540 0.550 390,000 211,000 0.5410 17.05 16.74 17.05 17.05 17.37 12,350 17.085 -1.82%
1995-12-12 0 0.550 0.540 0.550 0.540 0.550 1,173,428 635,265 0.5414 17.37 17.05 17.37 17.05 17.37 37,158 17.096 0.00%
1995-12-11 0 0.550 0.550 0.570 0.550 0.550 1,252,000 688,600 0.5500 17.37 17.37 18.00 17.37 17.37 39,646 17.369 -3.51%
1995-12-08 0 0.570 0.570 0.580 0.560 0.570 1,309,284 745,795 0.5696 18.00 18.00 18.32 17.68 18.00 41,460 17.988 1.79%
1995-12-07 0 0.560 0.560 0.570 0.550 0.600 7,755,728 4,568,116 0.5890 17.68 17.68 18.00 17.37 18.95 245,596 18.600 -6.67%
1995-12-06 0 0.600 0.600 0.610 0.580 0.620 20,396,074 12,213,350 0.5988 18.95 18.95 19.26 18.32 19.58 645,871 18.910 5.26%
1995-12-05 0 0.570 0.560 0.570 0.560 0.570 5,079,703 2,892,736 0.5695 18.00 17.68 18.00 17.68 18.00 160,856 17.983 1.79%
1995-12-04 0 0.560 0.560 0.570 0.560 0.570 1,561,428 874,714 0.5602 17.68 17.68 18.00 17.68 18.00 49,445 17.691 0.00%
1995-12-01 0 0.560 0.560 0.570 0.560 0.570 3,783,714 2,125,777 0.5618 17.68 17.68 18.00 17.68 18.00 119,817 17.742 0.00%
1995-11-30 0 0.560 0.550 0.560 0.550 0.560 3,242,135 1,796,945 0.5542 17.68 17.37 17.68 17.37 17.68 102,667 17.503 0.00%
1995-11-29 0 0.560 0.550 0.560 0.550 0.570 3,216,303 1,780,723 0.5537 17.68 17.37 17.68 17.37 18.00 101,849 17.484 0.00%
1995-11-28 0 0.560 0.550 0.570 0.550 0.560 3,994,111 2,215,979 0.5548 17.68 17.37 18.00 17.37 17.68 126,479 17.520 1.82%
1995-11-27 0 0.550 0.550 0.560 0.540 0.560 12,999,629 7,164,027 0.5511 17.37 17.37 17.68 17.05 17.68 411,652 17.403 0.00%
1995-11-24 0 0.550 0.550 0.560 0.510 0.550 6,589,144 3,574,579 0.5425 17.37 17.37 17.68 16.11 17.37 208,655 17.132 5.77%
1995-11-23 0 0.520 0.510 0.520 0.490 0.530 2,413,974 1,218,928 0.5049 16.42 16.11 16.42 15.47 16.74 76,442 15.946 4.00%
1995-11-22 0 0.500 0.500 0.510 0.500 0.510 2,854,278 1,430,696 0.5012 15.79 15.79 16.11 15.79 16.11 90,385 15.829 -1.96%
1995-11-21 0 0.510 0.510 0.520 0.500 0.540 5,572,565 2,855,206 0.5124 16.11 16.11 16.42 15.79 17.05 176,463 16.180 -5.56%
1995-11-20 0 0.540 0.530 0.540 0.540 0.540 1,432,000 773,280 0.5400 17.05 16.74 17.05 17.05 17.05 45,346 17.053 0.00%
1995-11-17 0 0.540 0.530 0.540 0.500 0.540 4,780,000 2,444,000 0.5113 17.05 16.74 17.05 15.79 17.05 151,366 16.146 5.88%
1995-11-16 0 0.510 0.500 0.520 0.490 0.520 3,124,000 1,586,020 0.5077 16.11 15.79 16.42 15.47 16.42 98,926 16.032 -1.92%
1995-11-15 0 0.520 0.520 0.530 0.520 0.540 2,254,000 1,190,640 0.5282 16.42 16.42 16.74 16.42 17.05 71,376 16.681 -3.70%
1995-11-14 0 0.540 0.540 0.550 0.540 0.560 2,444,856 1,349,459 0.5520 17.05 17.05 17.37 17.05 17.68 77,420 17.430 -5.26%
1995-11-13 0 0.570 0.560 0.570 0.560 0.570 3,920,400 2,220,100 0.5663 18.00 17.68 18.00 17.68 18.00 124,145 17.883 -3.39%
1995-11-10 0 0.590 0.580 0.590 0.540 0.600 8,290,000 4,797,320 0.5787 18.63 18.32 18.63 17.05 18.95 262,515 18.274 7.27%
1995-11-09 0 0.550 0.550 0.560 0.530 0.620 14,958,000 8,506,760 0.5687 17.37 17.37 17.68 16.74 19.58 473,667 17.959 -9.84%
1995-11-08 0 0.610 0.610 0.620 0.610 0.660 26,020,000 16,498,000 0.6341 19.26 19.26 19.58 19.26 20.84 823,961 20.023 -1.61%
1995-11-07 0 0.620 0.610 0.620 0.550 0.620 19,612,000 11,398,380 0.5812 19.58 19.26 19.58 17.37 19.58 621,042 18.354 12.73%
1995-11-06 0 0.550 0.540 0.550 0.540 0.570 12,028,400 6,604,552 0.5491 17.37 17.05 17.37 17.05 18.00 380,897 17.339 -3.51%
1995-11-03 0 0.570 0.560 0.570 0.540 0.570 14,602,400 8,173,100 0.5597 18.00 17.68 18.00 17.05 18.00 462,406 17.675 1.79%
1995-11-02 0 0.560 0.550 0.560 0.490 0.560 33,468,000 17,781,020 0.5313 17.68 17.37 17.68 15.47 17.68 1,059,813 16.778 13.13%
1995-10-31 0 0.495 0.490 0.500 0.475 0.495 5,052,800 2,437,270 0.4824 15.63 15.47 15.79 15.00 15.63 160,004 15.233 -2.94%
1995-10-30 0 0.510 0.495 0.510 0.490 0.530 5,268,400 2,693,620 0.5113 16.11 15.63 16.11 15.47 16.74 166,832 16.146 -1.92%
1995-10-27 0 0.520 0.520 0.530 0.510 0.550 7,100,000 3,785,420 0.5332 16.42 16.42 16.74 16.11 17.37 224,832 16.837 -5.45%
1995-10-26 0 0.550 0.540 0.550 0.540 0.550 4,320,000 2,340,560 0.5418 17.37 17.05 17.37 17.05 17.37 136,799 17.109 -1.79%
1995-10-25 0 0.560 0.550 0.560 0.540 0.570 6,814,000 3,781,680 0.5550 17.68 17.37 17.68 17.05 18.00 215,775 17.526 1.82%
1995-10-24 0 0.550 0.550 0.560 0.550 0.570 7,386,000 4,148,640 0.5617 17.37 17.37 17.68 17.37 18.00 233,888 17.738 -3.51%
1995-10-23 0 0.570 0.570 0.580 0.540 0.580 8,976,000 5,019,560 0.5592 18.00 18.00 18.32 17.05 18.32 284,238 17.660 5.56%
1995-10-20 0 0.540 0.540 0.550 0.540 0.560 4,732,000 2,595,800 0.5486 17.05 17.05 17.37 17.05 17.68 149,846 17.323 0.00%
1995-10-19 0 0.540 0.540 0.550 0.510 0.560 12,572,000 6,884,680 0.5476 17.05 17.05 17.37 16.11 17.68 398,111 17.293 3.85%
1995-10-18 0 0.520 0.520 0.530 0.520 0.550 7,926,000 4,199,000 0.5298 16.42 16.42 16.74 16.42 17.37 250,988 16.730 -1.89%
1995-10-17 0 0.530 0.520 0.530 0.500 0.550 11,014,000 5,808,220 0.5273 16.74 16.42 16.74 15.79 17.37 348,774 16.653 0.00%
1995-10-16 0 0.530 0.520 0.530 0.530 0.590 20,338,856 11,606,325 0.5706 16.74 16.42 16.74 16.74 18.63 644,059 18.021 -7.02%
1995-10-13 0 0.570 0.570 0.580 0.500 0.600 35,524,000 20,278,940 0.5709 18.00 18.00 18.32 15.79 18.95 1,124,919 18.027 14.00%
1995-10-12 0 0.500 0.495 0.500 0.470 0.500 6,590,000 3,229,550 0.4901 15.79 15.63 15.79 14.84 15.79 208,682 15.476 6.38%
1995-10-11 0 0.530 0.520 0.530 0.500 0.540 21,584,000 11,229,660 0.5203 14.84 14.56 14.84 14.00 15.12 770,743 14.570 1.92%
1995-10-10 0 0.520 0.500 0.510 0.485 0.600 35,026,000 17,992,910 0.5137 14.56 14.00 14.28 13.58 16.80 1,250,743 14.386 -5.45%
1995-10-09 1 0.550 - - - - 0 0 - 15.40 - - - - 0 - 0.00%
1995-10-06 1 0.550 - - - - 0 0 - 15.40 - - - - 0 - 0.00%
1995-10-05 1 0.550 0.540 0.550 0.520 0.550 14,608,000 7,903,940 0.5411 15.40 15.12 15.40 14.56 15.40 521,637 15.152 10.00%
1995-10-04 0 0.500 0.495 0.500 0.485 0.510 20,508,000 10,254,190 0.5000 14.00 13.86 14.00 13.58 14.28 732,320 14.002 1.01%
1995-10-03 0 0.495 0.495 0.500 0.480 0.520 12,524,000 6,248,410 0.4989 13.86 13.86 14.00 13.44 14.56 447,219 13.972 -2.94%
1995-10-02 0 0.510 0.510 0.520 0.420 0.520 52,074,000 24,888,940 0.4780 14.28 14.28 14.56 11.76 14.56 1,859,509 13.385 22.89%
1995-09-29 0 0.415 0.415 0.420 0.400 0.450 32,950,000 13,915,540 0.4223 11.62 11.62 11.76 11.20 12.60 1,176,611 11.827 -17.00%
1995-09-28 0 0.500 0.495 0.500 0.485 0.500 2,916,000 1,427,860 0.4897 14.00 13.86 14.00 13.58 14.00 104,127 13.713 4.17%
1995-09-27 0 0.480 0.480 0.490 0.480 0.490 800,000 389,290 0.4866 13.44 13.44 13.72 13.44 13.72 28,567 13.627 1.05%
1995-09-26 0 0.475 0.475 0.480 0.475 0.480 1,930,000 922,100 0.4778 13.30 13.30 13.44 13.30 13.44 68,918 13.380 -3.06%
1995-09-25 0 0.490 0.480 0.490 0.480 0.500 2,558,000 1,243,100 0.4860 13.72 13.44 13.72 13.44 14.00 91,344 13.609 -1.01%
1995-09-22 0 0.495 0.495 0.500 0.490 0.500 1,880,000 929,600 0.4945 13.86 13.86 14.00 13.72 14.00 67,133 13.847 0.00%
1995-09-21 0 0.495 0.490 0.495 0.485 0.510 3,744,000 1,857,040 0.4960 13.86 13.72 13.86 13.58 14.28 133,694 13.890 -2.94%
1995-09-20 0 0.510 0.500 0.510 0.510 0.510 960,000 489,600 0.5100 14.28 14.00 14.28 14.28 14.28 34,281 14.282 0.00%
1995-09-19 0 0.510 0.510 0.520 0.500 0.510 1,166,000 593,160 0.5087 14.28 14.28 14.56 14.00 14.28 41,637 14.246 2.00%
1995-09-18 0 0.500 0.500 0.510 0.500 0.520 1,980,000 1,013,900 0.5121 14.00 14.00 14.28 14.00 14.56 70,704 14.340 -3.85%
1995-09-15 0 0.520 0.520 0.530 0.520 0.530 2,246,000 1,175,380 0.5233 14.56 14.56 14.84 14.56 14.84 80,202 14.655 -1.89%
1995-09-14 0 0.530 0.530 0.540 0.520 0.550 2,394,000 1,280,720 0.5350 14.84 14.84 15.12 14.56 15.40 85,487 14.981 0.00%
1995-09-13 0 0.530 0.530 0.550 0.530 0.550 7,330,000 3,985,260 0.5437 14.84 14.84 15.40 14.84 15.40 261,747 15.226 1.92%
1995-09-12 0 0.520 0.520 0.530 0.510 0.530 1,930,000 1,002,800 0.5196 14.56 14.56 14.84 14.28 14.84 68,918 14.551 1.96%
1995-09-11 0 0.510 0.510 0.520 0.510 0.520 918,000 469,580 0.5115 14.28 14.28 14.56 14.28 14.56 32,781 14.325 0.00%
1995-09-08 0 0.510 0.510 0.520 0.510 0.520 566,000 290,360 0.5130 14.28 14.28 14.56 14.28 14.56 20,211 14.366 0.00%
1995-09-07 0 0.510 0.510 0.520 0.510 0.510 430,000 219,300 0.5100 14.28 14.28 14.56 14.28 14.28 15,355 14.282 0.00%
1995-09-06 0 0.510 0.510 0.520 0.510 0.530 1,744,000 905,640 0.5193 14.28 14.28 14.56 14.28 14.84 62,276 14.542 -1.92%
1995-09-05 0 0.520 0.520 0.530 0.500 0.530 2,502,000 1,300,940 0.5200 14.56 14.56 14.84 14.00 14.84 89,344 14.561 4.00%
1995-09-04 0 0.500 0.495 0.500 0.500 0.510 1,090,000 547,400 0.5022 14.00 13.86 14.00 14.00 14.28 38,923 14.064 0.00%
1995-09-01 0 0.500 0.500 0.510 0.500 0.510 1,610,000 806,400 0.5009 14.00 14.00 14.28 14.00 14.28 57,491 14.026 0.00%
1995-08-31 0 0.500 0.500 0.510 0.500 0.500 790,000 395,000 0.5000 14.00 14.00 14.28 14.00 14.00 28,210 14.002 -1.96%
1995-08-30 0 0.510 0.500 0.510 0.495 0.510 5,434,000 2,726,030 0.5017 14.28 14.00 14.28 13.86 14.28 194,043 14.049 0.00%
1995-08-29 0 0.510 0.500 0.510 0.500 0.530 2,596,000 1,326,160 0.5108 14.28 14.00 14.28 14.00 14.84 92,701 14.306 -3.77%
1995-08-25 0 0.530 0.530 0.540 0.530 0.550 2,310,000 1,233,260 0.5339 14.84 14.84 15.12 14.84 15.40 82,488 14.951 0.00%
1995-08-24 0 0.530 0.530 0.540 0.530 0.540 1,402,000 755,880 0.5391 14.84 14.84 15.12 14.84 15.12 50,064 15.098 -3.64%
1995-08-23 0 0.550 0.540 0.550 0.540 0.560 3,504,000 1,947,540 0.5558 15.40 15.12 15.40 15.12 15.68 125,124 15.565 1.85%
1995-08-22 0 0.540 0.530 0.550 0.540 0.550 1,092,000 594,200 0.5441 15.12 14.84 15.40 15.12 15.40 38,994 15.238 -1.82%
1995-08-21 0 0.550 0.540 0.550 0.540 0.550 1,648,000 893,420 0.5421 15.40 15.12 15.40 15.12 15.40 58,848 15.182 1.85%
1995-08-18 0 0.540 0.540 0.550 0.540 0.550 1,208,000 662,720 0.5486 15.12 15.12 15.40 15.12 15.40 43,136 15.363 -1.82%
1995-08-17 0 0.550 0.550 0.560 0.550 0.570 3,420,000 1,920,260 0.5615 15.40 15.40 15.68 15.40 15.96 122,125 15.724 1.85%
1995-08-16 0 0.540 0.530 0.540 0.530 0.550 2,348,000 1,276,340 0.5436 15.12 14.84 15.12 14.84 15.40 83,845 15.223 0.00%
1995-08-15 0 0.540 0.530 0.540 0.530 0.550 2,544,000 1,377,140 0.5413 15.12 14.84 15.12 14.84 15.40 90,844 15.159 0.00%
1995-08-14 0 0.540 0.530 0.540 0.530 0.550 2,368,000 1,268,780 0.5358 15.12 14.84 15.12 14.84 15.40 84,559 15.005 0.00%
1995-08-11 0 0.540 0.540 0.550 0.520 0.560 3,530,000 1,920,200 0.5440 15.12 15.12 15.40 14.56 15.68 126,053 15.233 -1.82%
1995-08-10 0 0.550 0.550 0.560 0.550 0.580 3,458,000 1,963,200 0.5677 15.40 15.40 15.68 15.40 16.24 123,482 15.899 -5.17%
1995-08-09 0 0.580 0.580 0.590 0.570 0.580 3,374,000 1,946,480 0.5769 16.24 16.24 16.52 15.96 16.24 120,482 16.156 0.00%
1995-08-08 0 0.580 0.570 0.580 0.580 0.610 9,720,000 5,804,780 0.5972 16.24 15.96 16.24 16.24 17.08 347,091 16.724 -1.69%
1995-08-07 0 0.590 0.580 0.590 0.590 0.590 2,290,000 1,351,100 0.5900 16.52 16.24 16.52 16.52 16.52 81,774 16.522 0.00%
1995-08-04 0 0.590 0.590 0.600 0.580 0.600 7,584,000 4,470,700 0.5895 16.52 16.52 16.80 16.24 16.80 270,817 16.508 -1.67%
1995-08-03 0 0.600 0.590 0.600 0.590 0.630 11,092,000 6,736,260 0.6073 16.80 16.52 16.80 16.52 17.64 396,084 17.007 -4.76%
1995-08-02 0 0.630 0.620 0.630 0.620 0.640 7,200,000 4,506,220 0.6259 17.64 17.36 17.64 17.36 17.92 257,105 17.527 0.00%
1995-08-01 0 0.630 0.630 0.640 0.620 0.650 11,482,000 7,296,320 0.6355 17.64 17.64 17.92 17.36 18.20 410,011 17.795 -1.56%
1995-07-31 0 0.640 0.630 0.640 0.610 0.660 21,454,000 13,675,660 0.6374 17.92 17.64 17.92 17.08 18.48 766,100 17.851 4.92%
1995-07-28 0 0.610 0.610 0.620 0.610 0.620 8,322,000 5,103,140 0.6132 17.08 17.08 17.36 17.08 17.36 297,170 17.172 1.67%
1995-07-27 0 0.600 0.600 0.620 0.600 0.610 7,522,000 4,573,500 0.6080 16.80 16.80 17.36 16.80 17.08 268,603 17.027 0.00%
1995-07-26 0 0.600 0.600 0.610 0.590 0.620 12,814,000 7,744,020 0.6043 16.80 16.80 17.08 16.52 17.36 457,575 16.924 -1.64%
1995-07-25 0 0.610 0.610 0.620 0.600 0.650 51,430,000 32,183,620 0.6258 17.08 17.08 17.36 16.80 18.20 1,836,513 17.524 3.39%
1995-07-24 0 0.590 0.590 0.600 0.580 0.620 32,198,000 19,435,520 0.6036 16.52 16.52 16.80 16.24 17.36 1,149,758 16.904 1.72%
1995-07-21 0 0.580 0.570 0.580 0.540 0.600 30,624,000 17,652,960 0.5764 16.24 15.96 16.24 15.12 16.80 1,093,552 16.143 3.57%
1995-07-20 0 0.560 0.550 0.560 0.540 0.580 12,346,000 6,772,140 0.5485 15.68 15.40 15.68 15.12 16.24 440,863 15.361 -3.45%
1995-07-19 0 0.580 0.570 0.580 0.560 0.580 11,224,000 6,406,980 0.5708 16.24 15.96 16.24 15.68 16.24 400,798 15.986 0.00%
1995-07-18 0 0.580 0.570 0.580 0.580 0.590 4,758,000 2,763,940 0.5809 16.24 15.96 16.24 16.24 16.52 169,903 16.268 0.00%
1995-07-17 0 0.580 0.570 0.580 0.580 0.590 6,670,000 3,888,900 0.5830 16.24 15.96 16.24 16.24 16.52 238,179 16.328 -1.69%
1995-07-14 0 0.590 0.590 0.600 0.590 0.600 2,984,000 1,789,100 0.5996 16.52 16.52 16.80 16.52 16.80 106,556 16.790 0.00%
1995-07-13 0 0.590 0.590 0.600 0.590 0.620 6,644,000 3,997,000 0.6016 16.52 16.52 16.80 16.52 17.36 237,250 16.847 -1.67%
1995-07-12 0 0.600 0.600 0.610 0.600 0.620 10,724,000 6,465,380 0.6029 16.80 16.80 17.08 16.80 17.36 382,943 16.883 -1.64%
1995-07-11 0 0.610 0.610 0.620 0.610 0.630 7,450,000 4,598,300 0.6172 17.08 17.08 17.36 17.08 17.64 266,032 17.285 -4.69%
1995-07-10 0 0.640 0.630 0.640 0.570 0.640 24,240,000 14,832,380 0.6119 17.92 17.64 17.92 15.96 17.92 865,586 17.136 12.28%
1995-07-07 0 0.570 0.560 0.570 0.570 0.580 12,690,000 7,265,800 0.5726 15.96 15.68 15.96 15.96 16.24 453,147 16.034 1.79%
1995-07-06 0 0.560 0.560 0.570 0.560 0.580 15,340,000 8,649,800 0.5639 15.68 15.68 15.96 15.68 16.24 547,776 15.791 -3.45%
1995-07-05 0 0.580 0.570 0.580 0.570 0.580 12,606,000 7,242,540 0.5745 16.24 15.96 16.24 15.96 16.24 450,147 16.089 1.75%
1995-07-04 0 0.570 0.560 0.570 0.560 0.590 11,558,000 6,681,740 0.5781 15.96 15.68 15.96 15.68 16.52 412,724 16.189 -1.72%
1995-07-03 0 0.580 0.570 0.580 0.570 0.610 24,902,000 14,515,560 0.5829 16.24 15.96 16.24 15.96 17.08 889,225 16.324 -3.33%
1995-06-30 0 0.600 0.590 0.600 0.530 0.600 48,844,000 27,886,020 0.5709 16.80 16.52 16.80 14.84 16.80 1,744,169 15.988 11.11%
1995-06-29 0 0.540 0.540 0.550 0.520 0.550 7,248,000 3,849,480 0.5311 15.12 15.12 15.40 14.56 15.40 258,819 14.873 3.85%
1995-06-28 0 0.520 0.510 0.520 0.510 0.530 6,388,000 3,338,780 0.5227 14.56 14.28 14.56 14.28 14.84 228,109 14.637 1.96%
1995-06-27 0 0.510 0.500 0.510 0.500 0.520 8,122,000 4,155,580 0.5116 14.28 14.00 14.28 14.00 14.56 290,028 14.328 0.00%
1995-06-26 0 0.510 0.510 0.520 0.500 0.530 3,046,000 1,587,820 0.5213 14.28 14.28 14.56 14.00 14.84 108,770 14.598 0.00%
1995-06-23 0 0.510 0.500 0.510 0.500 0.520 2,928,000 1,501,380 0.5128 14.28 14.00 14.28 14.00 14.56 104,556 14.360 -1.92%
1995-06-22 0 0.520 0.520 0.530 0.520 0.560 7,406,000 3,941,520 0.5322 14.56 14.56 14.84 14.56 15.68 264,461 14.904 -5.45%
1995-06-21 0 0.550 0.550 0.560 0.500 0.580 21,778,000 11,970,440 0.5497 15.40 15.40 15.68 14.00 16.24 777,670 15.393 11.11%
1995-06-20 0 0.495 0.500 0.510 0.490 0.500 1,923,000 950,310 0.4942 13.86 14.00 14.28 13.72 14.00 68,668 13.839 1.02%
1995-06-16 0 0.490 0.490 0.495 0.490 0.500 1,838,000 909,510 0.4948 13.72 13.72 13.86 13.72 14.00 65,633 13.857 0.00%
1995-06-15 0 0.490 0.490 0.495 0.490 0.495 446,000 220,190 0.4937 13.72 13.72 13.86 13.72 13.86 15,926 13.826 0.00%
1995-06-14 0 0.490 0.490 0.500 0.490 0.495 770,000 378,090 0.4910 13.72 13.72 14.00 13.72 13.86 27,496 13.751 0.00%
1995-06-13 0 0.490 0.485 0.490 0.490 0.500 810,000 400,800 0.4948 13.72 13.58 13.72 13.72 14.00 28,924 13.857 -1.01%
1995-06-12 0 0.495 0.490 0.495 0.490 0.510 2,316,000 1,148,100 0.4957 13.86 13.72 13.86 13.72 14.28 82,702 13.882 2.06%
1995-06-09 0 0.485 0.485 0.490 0.485 0.500 3,969,000 1,954,790 0.4925 13.58 13.58 13.72 13.58 14.00 141,729 13.792 -3.00%
1995-06-08 0 0.500 0.495 0.500 0.500 0.520 4,298,400 2,157,188 0.5019 14.00 13.86 14.00 14.00 14.56 153,491 14.054 0.00%
1995-06-07 0 0.500 0.500 0.510 0.500 0.510 1,184,000 592,400 0.5003 14.00 14.00 14.28 14.00 14.28 42,279 14.012 -1.96%
1995-06-06 0 0.510 0.500 0.510 0.500 0.510 2,596,000 1,321,960 0.5092 14.28 14.00 14.28 14.00 14.28 92,701 14.261 -1.92%
1995-06-05 0 0.520 0.520 0.530 0.500 0.520 948,000 488,980 0.5158 14.56 14.56 14.84 14.00 14.56 33,852 14.445 4.00%
1995-06-01 0 0.500 0.500 0.510 0.500 0.510 1,330,000 672,400 0.5056 14.00 14.00 14.28 14.00 14.28 47,493 14.158 2.04%
1995-05-31 0 0.490 0.490 0.495 0.490 0.510 1,790,000 894,400 0.4997 13.72 13.72 13.86 13.72 14.28 63,919 13.993 -3.92%
1995-05-30 0 0.510 0.500 0.520 0.500 0.510 700,000 356,000 0.5086 14.28 14.00 14.56 14.00 14.28 24,996 14.242 0.00%
1995-05-29 0 0.510 0.510 0.520 0.500 0.510 220,000 111,000 0.5045 14.28 14.28 14.56 14.00 14.28 7,856 14.129 2.00%
1995-05-26 0 0.500 0.500 0.520 0.500 0.520 2,476,000 1,261,800 0.5096 14.00 14.00 14.56 14.00 14.56 88,415 14.271 -1.96%
1995-05-25 0 0.510 0.510 0.520 0.510 0.530 2,041,000 1,057,400 0.5181 14.28 14.28 14.56 14.28 14.84 72,882 14.508 0.00%
1995-05-24 0 0.510 0.510 0.540 0.510 0.540 2,032,000 1,063,020 0.5231 14.28 14.28 15.12 14.28 15.12 72,561 14.650 -3.77%
1995-05-23 0 0.530 0.530 0.540 0.520 0.550 5,978,000 3,208,760 0.5368 14.84 14.84 15.12 14.56 15.40 213,468 15.032 1.92%
1995-05-22 0 0.520 0.510 0.520 0.495 0.550 6,146,000 3,188,810 0.5188 14.56 14.28 14.56 13.86 15.40 219,467 14.530 4.00%
1995-05-19 0 0.500 0.495 0.520 0.500 0.520 2,180,000 1,096,500 0.5030 14.00 13.86 14.56 14.00 14.56 77,846 14.086 -4.76%
1995-05-18 0 0.540 0.530 0.550 0.490 0.550 3,822,000 1,984,700 0.5193 14.70 14.43 14.97 13.34 14.97 140,379 14.138 11.34%
1995-05-17 0 0.485 0.485 0.495 0.485 0.485 38,000 18,430 0.4850 13.20 13.20 13.48 13.20 13.20 1,396 13.205 -1.02%
1995-05-16 0 0.490 0.480 0.490 0.490 0.490 70,000 34,300 0.4900 13.34 13.07 13.34 13.34 13.34 2,571 13.341 0.00%
1995-05-15 0 0.490 0.485 0.490 0.485 0.500 160,000 78,750 0.4922 13.34 13.20 13.34 13.20 13.61 5,877 13.400 -1.01%
1995-05-12 0 0.495 0.490 0.495 0.480 0.500 442,000 216,620 0.4901 13.48 13.34 13.48 13.07 13.61 16,234 13.343 -1.00%
1995-05-11 0 0.500 - 0.500 0.490 0.500 734,000 360,640 0.4913 13.61 - 13.61 13.34 13.61 26,959 13.377 2.04%
1995-05-10 0 0.490 0.490 0.500 0.490 0.500 510,000 253,000 0.4961 13.34 13.34 13.61 13.34 13.61 18,732 13.506 -2.00%
1995-05-09 0 0.500 0.490 0.500 0.490 0.500 350,000 174,460 0.4985 13.61 13.34 13.61 13.34 13.61 12,855 13.571 2.04%
1995-05-08 0 0.490 0.490 0.510 0.490 0.490 150,000 73,500 0.4900 13.34 13.34 13.89 13.34 13.34 5,509 13.341 -1.01%
1995-05-05 0 0.495 0.495 0.510 - - 0 0 - 13.48 13.48 13.89 - - 0 - 1.02%
1995-05-04 0 0.490 0.490 - - - 0 0 - 13.34 13.34 - - - 0 - 0.00%
1995-05-03 0 0.490 0.490 0.495 0.490 0.495 90,000 44,200 0.4911 13.34 13.34 13.48 13.34 13.48 3,306 13.371 0.00%
1995-05-02 0 0.490 0.490 0.500 0.490 0.500 202,000 100,520 0.4976 13.34 13.34 13.61 13.34 13.61 7,419 13.548 -2.00%
1995-05-01 0 0.500 0.495 0.500 0.495 0.510 402,000 201,240 0.5006 13.61 13.48 13.61 13.48 13.89 14,765 13.629 -1.96%
1995-04-28 0 0.510 0.495 0.510 0.495 0.510 150,000 74,990 0.4999 13.89 13.48 13.89 13.48 13.89 5,509 13.611 0.00%
1995-04-27 0 0.510 0.495 0.510 0.510 0.510 152,000 77,520 0.5100 13.89 13.48 13.89 13.89 13.89 5,583 13.885 2.00%
1995-04-26 0 0.500 0.500 0.510 0.500 0.510 1,582,000 800,880 0.5062 13.61 13.61 13.89 13.61 13.89 58,106 13.783 -1.96%
1995-04-25 0 0.510 0.510 0.520 0.510 0.530 876,000 454,860 0.5192 13.89 13.89 14.16 13.89 14.43 32,175 14.137 -1.92%
1995-04-24 0 0.520 0.510 0.520 0.520 0.540 900,000 468,600 0.5207 14.16 13.89 14.16 14.16 14.70 33,056 14.176 -3.70%
1995-04-21 0 0.540 0.530 0.540 0.530 0.540 1,282,000 686,980 0.5359 14.70 14.43 14.70 14.43 14.70 47,087 14.590 0.00%
1995-04-20 0 0.540 0.530 0.550 0.520 0.540 736,000 387,760 0.5268 14.70 14.43 14.97 14.16 14.70 27,033 14.344 3.85%
1995-04-19 0 0.520 0.510 0.520 0.520 0.520 280,000 145,600 0.5200 14.16 13.89 14.16 14.16 14.16 10,284 14.158 0.00%
1995-04-18 0 0.520 0.520 0.530 0.520 0.520 400,000 208,000 0.5200 14.16 14.16 14.43 14.16 14.16 14,692 14.158 1.96%
1995-04-13 0 0.510 0.510 0.520 0.510 0.520 206,000 105,680 0.5130 13.89 13.89 14.16 13.89 14.16 7,566 13.967 0.00%
1995-04-12 0 0.510 0.510 0.520 0.510 0.520 608,000 313,800 0.5161 13.89 13.89 14.16 13.89 14.16 22,331 14.052 -1.92%
1995-04-11 0 0.520 0.510 0.520 0.510 0.540 710,000 372,400 0.5245 14.16 13.89 14.16 13.89 14.70 26,078 14.280 0.00%
1995-04-10 0 0.520 0.510 0.520 0.510 0.520 712,000 368,140 0.5171 14.16 13.89 14.16 13.89 14.16 26,151 14.077 -1.89%
1995-04-07 0 0.530 0.520 0.540 0.520 0.540 790,000 420,300 0.5320 14.43 14.16 14.70 14.16 14.70 29,016 14.485 1.92%
1995-04-06 0 0.520 0.520 0.550 0.520 0.530 346,000 182,720 0.5281 14.16 14.16 14.97 14.16 14.43 12,708 14.378 -1.89%
1995-04-04 0 0.530 0.530 0.550 0.530 0.530 270,000 143,100 0.5300 14.43 14.43 14.97 14.43 14.43 9,917 14.430 0.00%
1995-04-03 0 0.530 0.530 0.540 0.530 0.530 130,000 69,300 0.5331 14.43 14.43 14.70 14.43 14.43 4,775 14.514 -1.85%
1995-03-31 0 0.540 0.530 0.540 0.520 0.560 584,000 311,380 0.5332 14.70 14.43 14.70 14.16 15.25 21,450 14.517 1.89%
1995-03-30 0 0.530 0.520 0.550 - - 270,000 132,300 0.4900 14.43 14.16 14.97 - - 9,917 13.341 0.00%
1995-03-29 0 0.530 0.530 0.560 - - 0 0 - 14.43 14.43 15.25 - - 0 - 1.92%
1995-03-28 0 0.520 0.520 0.560 - - 0 0 - 14.16 14.16 15.25 - - 0 - 0.00%
1995-03-27 0 0.520 0.520 0.530 0.520 0.550 782,000 413,940 0.5293 14.16 14.16 14.43 14.16 14.97 28,722 14.412 -3.70%
1995-03-24 0 0.540 0.520 0.540 0.520 0.540 302,000 162,680 0.5387 14.70 14.16 14.70 14.16 14.70 11,092 14.666 0.00%
1995-03-23 0 0.540 0.540 0.550 0.540 0.550 310,000 168,300 0.5429 14.70 14.70 14.97 14.70 14.97 11,386 14.781 -1.82%
1995-03-22 0 0.550 0.540 0.550 0.550 0.560 120,000 66,400 0.5533 14.97 14.70 14.97 14.97 15.25 4,408 15.065 -1.79%
1995-03-21 0 0.560 0.540 0.560 0.560 0.560 322,000 180,320 0.5600 15.25 14.70 15.25 15.25 15.25 11,827 15.247 -3.45%
1995-03-20 0 0.580 0.550 0.590 0.560 0.580 260,000 148,400 0.5708 15.79 14.97 16.06 15.25 15.79 9,550 15.540 3.57%
1995-03-17 0 0.560 0.550 0.560 0.550 0.570 420,000 235,500 0.5607 15.25 14.97 15.25 14.97 15.52 15,426 15.266 1.82%
1995-03-16 0 0.550 0.550 0.590 0.550 0.560 1,400,000 780,500 0.5575 14.97 14.97 16.06 14.97 15.25 51,421 15.179 -1.79%
1995-03-15 0 0.560 0.560 0.570 0.560 0.570 886,000 496,200 0.5600 15.25 15.25 15.52 15.25 15.52 32,542 15.248 0.00%
1995-03-14 0 0.560 0.560 0.570 0.560 0.580 616,000 347,520 0.5642 15.25 15.25 15.52 15.25 15.79 22,625 15.360 -5.08%
1995-03-13 0 0.590 0.590 0.600 0.590 0.590 564,000 332,760 0.5900 16.06 16.06 16.34 16.06 16.06 20,715 16.063 0.00%
1995-03-10 0 0.590 0.590 0.600 0.590 0.600 570,000 336,600 0.5905 16.06 16.06 16.34 16.06 16.34 20,936 16.078 -1.67%
1995-03-09 0 0.600 0.590 0.600 0.600 0.600 688,000 412,800 0.6000 16.34 16.06 16.34 16.34 16.34 25,270 16.336 1.69%
1995-03-08 0 0.590 0.590 0.600 0.590 0.630 1,718,000 1,027,820 0.5983 16.06 16.06 16.34 16.06 17.15 63,101 16.289 0.00%
1995-03-07 0 0.590 0.590 0.600 0.590 0.600 250,000 149,700 0.5988 16.06 16.06 16.34 16.06 16.34 9,182 16.303 -1.67%
1995-03-06 0 0.600 0.590 0.600 0.600 0.600 430,000 258,000 0.6000 16.34 16.06 16.34 16.34 16.34 15,794 16.336 0.00%
1995-03-03 0 0.600 0.590 0.600 0.590 0.600 370,000 220,720 0.5965 16.34 16.06 16.34 16.06 16.34 13,590 16.242 1.69%
1995-03-02 0 0.590 0.590 0.600 0.580 0.600 1,522,000 893,700 0.5872 16.06 16.06 16.34 15.79 16.34 55,902 15.987 -1.67%
1995-03-01 0 0.600 0.590 0.600 0.590 0.600 624,000 372,560 0.5971 16.34 16.06 16.34 16.06 16.34 22,919 16.255 0.00%
1995-02-28 0 0.600 0.590 0.600 0.590 0.640 3,720,000 2,268,100 0.6097 16.34 16.06 16.34 16.06 17.42 136,633 16.600 -6.25%
1995-02-27 0 0.640 0.620 0.640 0.600 0.640 770,000 468,500 0.6084 17.42 16.88 17.42 16.34 17.42 28,282 16.566 6.67%
1995-02-24 0 0.600 0.580 0.600 0.580 0.600 2,522,000 1,511,240 0.5992 16.34 15.79 16.34 15.79 16.34 92,631 16.315 3.45%
1995-02-23 0 0.580 0.570 0.580 0.570 0.580 432,000 246,460 0.5705 15.79 15.52 15.79 15.52 15.79 15,867 15.533 3.57%
1995-02-22 0 0.560 0.560 0.580 0.560 0.570 168,000 94,580 0.5630 15.25 15.25 15.79 15.25 15.52 6,171 15.328 0.00%
1995-02-21 0 0.560 0.550 0.560 0.560 0.560 840,000 470,400 0.5600 15.25 14.97 15.25 15.25 15.25 30,853 15.247 0.00%
1995-02-20 0 0.560 0.550 0.560 0.550 0.560 540,000 302,300 0.5598 15.25 14.97 15.25 14.97 15.25 19,834 15.242 0.00%
1995-02-17 0 0.560 0.550 0.560 0.560 0.580 2,054,000 1,153,780 0.5617 15.25 14.97 15.25 15.25 15.79 75,442 15.294 -1.75%
1995-02-16 0 0.570 0.570 0.600 0.570 0.580 270,000 155,740 0.5768 15.52 15.52 16.34 15.52 15.79 9,917 15.705 1.79%
1995-02-15 0 0.560 0.560 0.570 0.560 0.570 1,232,000 692,840 0.5624 15.25 15.25 15.52 15.25 15.52 45,250 15.311 0.00%
1995-02-14 0 0.560 0.550 0.560 0.560 0.570 3,364,000 1,889,480 0.5617 15.25 14.97 15.25 15.25 15.52 123,557 15.292 -1.75%
1995-02-13 0 0.570 0.560 0.570 0.570 0.600 418,000 240,660 0.5757 15.52 15.25 15.52 15.52 16.34 15,353 15.675 -5.00%
1995-02-10 0 0.600 0.590 0.600 0.590 0.610 416,000 248,480 0.5973 16.34 16.06 16.34 16.06 16.61 15,279 16.262 -1.64%
1995-02-09 0 0.610 0.610 0.620 0.560 0.600 2,860,000 1,657,100 0.5794 16.61 16.61 16.88 15.25 16.34 105,046 15.775 7.02%
1995-02-08 0 0.570 0.570 - - - 0 0 - 15.52 15.52 - - - 0 - 1.79%
1995-02-07 0 0.560 0.560 - 0.560 0.560 204,000 114,240 0.5600 15.25 15.25 - 15.25 15.25 7,493 15.247 0.00%
1995-02-06 0 0.560 0.560 0.600 0.560 0.560 250,000 140,000 0.5600 15.25 15.25 16.34 15.25 15.25 9,182 15.247 0.00%
1995-02-03 0 0.560 0.540 0.560 0.560 0.560 50,000 28,000 0.5600 15.25 14.70 15.25 15.25 15.25 1,836 15.247 0.00%
1995-01-30 0 0.560 0.560 0.600 0.560 0.560 50,000 28,000 0.5600 15.25 15.25 16.34 15.25 15.25 1,836 15.247 -6.67%
1995-01-27 0 0.600 0.610 0.660 0.570 0.610 534,000 316,820 0.5933 16.34 16.61 17.97 15.52 16.61 19,613 16.153 3.45%
1995-01-26 0 0.580 0.580 - 0.490 0.580 210,000 112,500 0.5357 15.79 15.79 - 13.34 15.79 7,713 14.586 23.40%
1995-01-25 0 0.470 0.470 - 0.465 0.470 600,000 280,500 0.4675 12.80 12.80 - 12.66 12.80 22,038 12.728 2.17%
1995-01-24 0 0.460 0.450 - - - 0 0 - 12.52 12.25 - - - 0 - 0.00%
1995-01-23 0 0.460 - 0.480 0.460 0.500 490,000 237,200 0.4841 12.52 - 13.07 12.52 13.61 17,997 13.180 -11.54%
1995-01-20 0 0.520 - 0.530 0.520 0.530 406,000 212,920 0.5244 14.16 - 14.43 14.16 14.43 14,912 14.278 -3.70%
1995-01-19 0 0.540 0.540 0.550 0.540 0.550 160,000 87,400 0.5463 14.70 14.70 14.97 14.70 14.97 5,877 14.872 -1.82%
1995-01-18 0 0.550 0.550 0.570 0.540 0.550 150,000 82,180 0.5479 14.97 14.97 15.52 14.70 14.97 5,509 14.916 -1.79%
1995-01-17 0 0.560 0.550 - 0.550 0.560 112,000 62,600 0.5589 15.25 14.97 - 14.97 15.25 4,114 15.218 1.82%
1995-01-16 0 0.550 - 0.550 0.550 0.570 250,000 139,900 0.5596 14.97 - 14.97 14.97 15.52 9,182 15.236 0.00%
1995-01-13 0 0.550 0.540 0.560 0.550 0.550 406,000 223,300 0.5500 14.97 14.70 15.25 14.97 14.97 14,912 14.974 0.00%
1995-01-12 0 0.550 0.530 0.560 - - 0 0 - 14.97 14.43 15.25 - - 0 - 0.00%
1995-01-11 0 0.550 0.540 0.580 0.550 0.550 40,000 22,000 0.5500 14.97 14.70 15.79 14.97 14.97 1,469 14.974 1.85%
1995-01-10 0 0.540 0.530 0.540 0.530 0.540 36,000 19,400 0.5389 14.70 14.43 14.70 14.43 14.70 1,322 14.672 -1.82%
1995-01-09 0 0.550 0.530 0.580 0.550 0.570 618,000 344,400 0.5573 14.97 14.43 15.79 14.97 15.52 22,699 15.173 -6.78%
1995-01-06 0 0.590 0.550 0.590 0.590 0.600 280,000 167,000 0.5964 16.06 14.97 16.06 16.06 16.34 10,284 16.239 -3.28%
1995-01-05 0 0.610 0.600 0.610 0.600 0.610 250,000 151,100 0.6044 16.61 16.34 16.61 16.34 16.61 9,182 16.456 0.00%
1995-01-04 0 0.610 0.600 0.620 0.580 0.610 420,000 250,700 0.5969 16.61 16.34 16.88 15.79 16.61 15,426 16.251 1.67%
1995-01-03 0 0.600 0.600 - 0.600 0.600 140,000 84,000 0.6000 16.34 16.34 - 16.34 16.34 5,142 16.336 -1.64%
1994-12-30 0 0.610 0.610 - - - 0 0 - 16.61 16.61 - - - 0 - 1.67%
1994-12-29 0 0.600 0.600 - 0.600 0.600 82,000 49,200 0.6000 16.34 16.34 - 16.34 16.34 3,012 16.336 -4.76%
1994-12-28 0 0.630 0.630 0.660 0.630 0.660 410,000 262,300 0.6398 17.15 17.15 17.97 17.15 17.97 15,059 17.418 -4.55%
1994-12-23 0 0.660 0.630 0.660 0.630 0.660 166,000 108,580 0.6541 17.97 17.15 17.97 17.15 17.97 6,097 17.809 -1.49%
1994-12-22 0 0.670 0.670 0.690 0.670 0.690 50,000 34,300 0.6860 18.24 18.24 18.79 18.24 18.79 1,836 18.677 0.00%
1994-12-21 0 0.670 0.670 0.680 0.670 0.680 620,000 418,500 0.6750 18.24 18.24 18.51 18.24 18.51 22,772 18.378 -1.47%
1994-12-20 0 0.680 0.680 0.690 0.670 0.680 530,000 358,500 0.6764 18.51 18.51 18.79 18.24 18.51 19,466 18.416 -1.45%
1994-12-19 0 0.690 0.680 0.690 0.680 0.700 1,470,000 1,010,200 0.6872 18.79 18.51 18.79 18.51 19.06 53,992 18.710 -1.43%
1994-12-16 0 0.700 0.690 0.700 0.670 0.700 1,080,000 745,940 0.6907 19.06 18.79 19.06 18.24 19.06 39,668 18.805 6.06%
1994-12-15 0 0.660 0.660 0.670 0.630 0.660 390,000 253,300 0.6495 17.97 17.97 18.24 17.15 17.97 14,324 17.683 3.13%
1994-12-14 0 0.640 0.630 0.640 0.630 0.640 1,380,000 879,760 0.6375 17.42 17.15 17.42 17.15 17.42 50,686 17.357 0.00%
1994-12-13 0 0.640 0.630 0.640 0.640 0.640 486,000 311,040 0.6400 17.42 17.15 17.42 17.42 17.42 17,850 17.425 4.92%
1994-12-12 0 0.610 0.600 - 0.610 0.620 180,000 110,100 0.6117 16.61 16.34 - 16.61 16.88 6,611 16.653 1.67%
1994-12-09 0 0.600 0.600 0.620 0.590 0.610 458,000 275,800 0.6022 16.34 16.34 16.88 16.06 16.61 16,822 16.395 -4.76%
1994-12-08 0 0.630 0.620 0.630 0.630 0.650 330,000 210,800 0.6388 17.15 16.88 17.15 17.15 17.70 12,121 17.392 -5.97%
1994-12-07 0 0.670 0.670 0.680 0.670 0.680 220,000 147,900 0.6723 18.24 18.24 18.51 18.24 18.51 8,080 18.303 0.00%
1994-12-06 0 0.670 0.670 0.700 0.660 0.670 100,000 66,500 0.6650 18.24 18.24 19.06 17.97 18.24 3,673 18.105 0.00%
1994-12-05 0 0.670 0.670 0.690 0.670 0.690 250,000 170,280 0.6811 18.24 18.24 18.79 18.24 18.79 9,182 18.544 -1.47%
1994-12-02 0 0.680 0.670 0.690 0.670 0.680 170,000 115,000 0.6765 18.51 18.24 18.79 18.24 18.51 6,244 18.418 -1.45%
1994-12-01 0 0.690 0.690 0.700 0.690 0.700 94,000 65,520 0.6970 18.79 18.79 19.06 18.79 19.06 3,453 18.977 -1.43%
1994-11-30 0 0.700 0.700 0.710 0.690 0.710 1,951,200 1,361,216 0.6976 19.06 19.06 19.33 18.79 19.33 71,666 18.994 -2.78%
1994-11-29 0 0.720 0.710 0.720 0.710 0.720 1,144,000 822,380 0.7189 19.60 19.33 19.60 19.33 19.60 42,018 19.572 0.00%
1994-11-28 0 0.720 0.720 0.740 0.720 0.730 231,200 166,492 0.7201 19.60 19.60 20.15 19.60 19.88 8,492 19.606 0.00%
1994-11-25 0 0.720 0.710 0.730 0.710 0.720 1,430,000 1,023,700 0.7159 19.60 19.33 19.88 19.33 19.60 52,523 19.491 0.00%
1994-11-24 0 0.720 0.710 0.720 0.700 0.730 2,742,000 1,952,520 0.7121 19.60 19.33 19.60 19.06 19.88 100,712 19.387 1.41%
1994-11-23 0 0.710 0.710 0.730 0.690 0.710 2,678,000 1,863,900 0.6960 19.33 19.33 19.88 18.79 19.33 98,361 18.950 -4.05%
1994-11-22 0 0.740 0.720 - 0.720 0.740 1,078,000 784,360 0.7276 20.15 19.60 - 19.60 20.15 39,594 19.810 -2.63%
1994-11-21 0 0.760 0.760 0.770 0.760 0.790 160,000 122,700 0.7669 20.69 20.69 20.96 20.69 21.51 5,877 20.879 -3.80%
1994-11-18 0 0.790 0.780 0.800 - - 0 0 - 21.51 21.24 21.78 - - 0 - 0.00%
1994-11-17 0 0.790 0.790 0.800 0.780 0.800 370,000 292,400 0.7903 21.51 21.51 21.78 21.24 21.78 13,590 21.516 -1.25%
1994-11-16 0 0.800 0.790 0.800 0.790 0.800 692,000 550,500 0.7955 21.78 21.51 21.78 21.51 21.78 25,417 21.659 0.00%
1994-11-15 0 0.800 0.790 0.800 0.790 0.800 1,244,400 995,452 0.7999 21.78 21.51 21.78 21.51 21.78 45,706 21.780 1.27%
1994-11-14 0 0.790 0.790 0.800 0.790 0.820 496,000 398,260 0.8029 21.51 21.51 21.78 21.51 22.33 18,218 21.861 -1.25%
1994-11-11 0 0.800 0.800 0.830 0.800 0.800 60,000 48,000 0.8000 21.78 21.78 22.60 21.78 21.78 2,204 21.781 0.00%
1994-11-10 0 0.800 0.790 0.810 0.800 0.820 410,000 330,000 0.8049 21.78 21.51 22.05 21.78 22.33 15,059 21.914 -1.23%
1994-11-09 0 0.810 0.790 0.810 0.810 0.820 88,000 71,860 0.8166 22.05 21.51 22.05 22.05 22.33 3,232 22.233 -2.41%
1994-11-08 0 0.830 0.820 0.830 0.780 0.830 984,000 787,160 0.8000 22.60 22.33 22.60 21.24 22.60 36,142 21.780 5.06%
1994-11-07 0 0.790 0.790 0.800 0.790 0.800 722,000 574,400 0.7956 21.51 21.51 21.78 21.51 21.78 26,519 21.660 -2.47%
1994-11-04 0 0.810 0.810 0.820 0.810 0.850 1,408,000 1,168,820 0.8301 22.05 22.05 22.33 22.05 23.14 51,715 22.601 -5.81%
1994-11-03 0 0.860 0.850 0.860 0.860 0.880 954,000 822,440 0.8621 23.41 23.14 23.41 23.41 23.96 35,040 23.472 -2.27%
1994-11-02 0 0.880 0.850 0.880 0.850 0.880 286,000 248,520 0.8690 23.96 23.14 23.96 23.14 23.96 10,505 23.658 0.00%
1994-11-01 0 0.880 0.870 0.880 0.870 0.890 638,000 559,100 0.8763 23.96 23.69 23.96 23.69 24.23 23,433 23.859 2.33%
1994-10-31 0 0.860 0.840 0.870 0.850 0.880 1,000,000 865,300 0.8653 23.41 22.87 23.69 23.14 23.96 36,729 23.559 -4.44%
1994-10-28 0 0.900 0.900 0.920 0.880 0.900 178,000 158,300 0.8893 24.50 24.50 25.05 23.96 24.50 6,538 24.213 2.27%
1994-10-27 0 0.880 0.880 0.890 0.880 0.890 100,000 88,200 0.8820 23.96 23.96 24.23 23.96 24.23 3,673 24.014 0.00%
1994-10-26 0 0.880 0.860 0.880 0.880 0.880 20,000 17,600 0.8800 23.96 23.41 23.96 23.96 23.96 735 23.959 2.33%
1994-10-25 0 0.860 0.860 0.880 0.860 0.860 90,000 77,400 0.8600 23.41 23.41 23.96 23.41 23.41 3,306 23.415 -2.27%
1994-10-24 0 0.880 0.870 0.900 0.880 0.890 130,000 114,800 0.8831 23.96 23.69 24.50 23.96 24.23 4,775 24.043 -2.22%
1994-10-21 0 0.900 - 0.900 0.900 0.930 434,000 394,460 0.9089 24.50 - 24.50 24.50 25.32 15,940 24.746 -3.23%
1994-10-20 0 0.930 0.930 0.960 0.930 0.940 170,000 158,200 0.9306 25.32 25.32 26.14 25.32 25.59 6,244 25.336 0.00%
1994-10-19 0 0.930 0.920 0.930 0.930 0.940 120,000 112,400 0.9367 25.32 25.05 25.32 25.32 25.59 4,408 25.502 -2.11%
1994-10-18 0 0.950 0.950 0.960 0.940 0.950 90,000 85,000 0.9444 25.86 25.86 26.14 25.59 25.86 3,306 25.714 -2.06%
1994-10-17 0 0.970 0.940 0.980 0.930 0.970 31,400 30,278 0.9643 26.41 25.59 26.68 25.32 26.41 1,153 26.253 1.04%
1994-10-14 0 0.960 - 0.960 0.950 0.960 610,000 585,100 0.9592 26.14 - 26.14 25.86 26.14 22,405 26.115 0.00%
1994-10-12 0 0.960 0.950 0.970 0.950 0.960 148,000 141,700 0.9574 26.14 25.86 26.41 25.86 26.14 5,436 26.067 1.05%
1994-10-11 0 0.950 0.950 0.970 0.950 0.970 120,000 115,000 0.9583 25.86 25.86 26.41 25.86 26.41 4,408 26.092 -2.06%
1994-10-10 0 1.000 0.970 1.000 0.960 1.000 50,000 48,800 0.9760 26.41 25.62 26.41 25.35 26.41 1,893 25.776 0.00%
1994-10-07 0 1.000 0.990 1.000 0.980 1.000 332,000 327,620 0.9868 26.41 26.15 26.41 25.88 26.41 12,571 26.061 1.01%
1994-10-06 0 0.990 0.980 1.000 0.970 0.990 140,000 136,600 0.9757 26.15 25.88 26.41 25.62 26.15 5,301 25.768 2.06%
1994-10-05 0 0.970 0.950 1.000 0.970 0.980 790,000 770,500 0.9753 25.62 25.09 26.41 25.62 25.88 29,914 25.758 -3.00%
1994-10-04 0 1.000 0.990 1.000 0.990 1.020 950,000 954,000 1.0042 26.41 26.15 26.41 26.15 26.94 35,972 26.521 1.01%
1994-10-03 0 0.990 0.990 1.000 0.990 1.010 550,000 550,100 1.0002 26.15 26.15 26.41 26.15 26.67 20,826 26.414 -4.81%
1994-09-30 0 1.040 - 1.040 1.040 1.040 40,000 41,600 1.0400 27.47 - 27.47 27.47 27.47 1,515 27.466 -1.89%
1994-09-29 0 1.060 1.060 1.065 0.990 1.060 1,908,000 1,931,800 1.0125 27.99 27.99 28.13 26.15 27.99 72,247 26.739 0.00%
1994-09-28 0 1.060 1.060 1.065 1.030 1.060 930,000 982,970 1.0570 27.99 27.99 28.13 27.20 27.99 35,215 27.914 2.91%
1994-09-27 0 1.030 1.020 1.040 1.030 1.045 170,000 176,250 1.0368 27.20 26.94 27.47 27.20 27.60 6,437 27.380 -1.44%
1994-09-26 0 1.045 1.030 1.050 - - 0 0 - 27.60 27.20 27.73 - - 0 - 0.00%
1994-09-23 0 1.045 1.040 1.060 1.020 1.065 292,000 305,690 1.0469 27.60 27.47 27.99 26.94 28.13 11,057 27.648 0.48%
1994-09-22 0 1.040 1.040 1.050 1.040 1.060 220,000 231,100 1.0505 27.47 27.47 27.73 27.47 27.99 8,330 27.742 -2.35%
1994-09-20 0 1.065 1.040 1.070 1.050 1.070 340,000 362,600 1.0665 28.13 27.47 28.26 27.73 28.26 12,874 28.165 0.47%
1994-09-19 0 1.060 1.060 1.070 1.060 1.070 170,000 180,660 1.0627 27.99 27.99 28.26 27.99 28.26 6,437 28.066 -1.85%
1994-09-16 0 1.080 1.070 1.090 1.060 1.090 478,000 510,090 1.0671 28.52 28.26 28.79 27.99 28.79 18,100 28.182 0.00%
1994-09-15 0 1.080 1.080 1.090 1.080 1.080 20,000 21,600 1.0800 28.52 28.52 28.79 28.52 28.52 757 28.522 -0.92%
1994-09-14 0 1.090 1.080 1.100 1.090 1.100 248,000 271,300 1.0940 28.79 28.52 29.05 28.79 29.05 9,391 28.891 -0.91%
1994-09-13 0 1.100 1.090 1.115 1.070 1.130 858,000 936,240 1.0912 29.05 28.79 29.45 28.26 29.84 32,488 28.818 2.80%
1994-09-12 0 1.070 1.070 1.080 1.070 1.080 1,460,000 1,567,600 1.0737 28.26 28.26 28.52 28.26 28.52 55,283 28.356 0.94%
1994-09-09 0 1.060 1.060 1.080 1.050 1.070 830,000 880,530 1.0609 27.99 27.99 28.52 27.73 28.26 31,428 28.017 1.92%
1994-09-08 0 1.040 1.035 1.060 1.040 1.060 340,000 354,950 1.0440 27.47 27.33 27.99 27.47 27.99 12,874 27.571 -2.80%
1994-09-07 0 1.070 - 1.070 - - 0 0 - 28.26 - 28.26 - - 0 - 0.00%
1994-09-06 0 1.070 1.050 1.070 1.060 1.070 210,000 223,600 1.0648 28.26 27.73 28.26 27.99 28.26 7,952 28.120 -0.93%
1994-09-05 0 1.080 1.070 1.080 1.060 1.080 430,000 459,540 1.0687 28.52 28.26 28.52 27.99 28.52 16,282 28.224 1.89%
1994-09-02 0 1.060 1.050 1.060 1.030 1.070 396,000 417,160 1.0534 27.99 27.73 27.99 27.20 28.26 14,995 27.821 3.92%
1994-09-01 0 1.020 1.020 1.040 1.020 1.070 2,144,000 2,244,690 1.0470 26.94 26.94 27.47 26.94 28.26 81,183 27.650 -2.86%
1994-08-31 0 1.050 1.050 1.055 1.045 1.060 2,968,000 3,118,710 1.0508 27.73 27.73 27.86 27.60 27.99 112,384 27.751 -0.94%
1994-08-30 0 1.060 1.055 1.070 1.060 1.080 1,744,000 1,858,610 1.0657 27.99 27.86 28.26 27.99 28.52 66,037 28.145 -0.93%
1994-08-26 0 1.070 1.070 1.080 1.060 1.070 200,000 213,000 1.0650 28.26 28.26 28.52 27.99 28.26 7,573 28.126 0.00%
1994-08-25 0 1.070 1.060 1.080 1.060 1.080 940,000 1,004,200 1.0683 28.26 27.99 28.52 27.99 28.52 35,593 28.213 0.00%
1994-08-24 0 1.070 1.090 - 1.060 1.080 242,000 259,200 1.0711 28.26 28.79 - 27.99 28.52 9,163 28.287 0.00%
1994-08-23 0 1.070 1.060 1.070 1.040 1.070 1,099,600 1,146,534 1.0427 28.26 27.99 28.26 27.47 28.26 41,637 27.537 1.90%
1994-08-22 0 1.050 1.050 1.055 1.050 1.080 1,062,000 1,125,750 1.0600 27.73 27.73 27.86 27.73 28.52 40,213 27.995 -2.78%
1994-08-19 0 1.080 1.060 1.080 1.080 1.090 146,000 157,980 1.0821 28.52 27.99 28.52 28.52 28.79 5,528 28.577 -1.82%
1994-08-18 0 1.100 1.080 1.090 1.080 1.130 1,404,000 1,543,080 1.0991 29.05 28.52 28.79 28.52 29.84 53,163 29.026 -3.93%
1994-08-17 0 1.145 1.130 1.145 1.145 1.190 1,212,000 1,405,380 1.1596 30.24 29.84 30.24 30.24 31.43 45,893 30.623 -2.14%
1994-08-16 0 1.170 1.165 1.170 1.160 1.190 1,156,000 1,351,730 1.1693 30.90 30.77 30.90 30.63 31.43 43,772 30.881 0.00%
1994-08-15 0 1.170 1.170 1.190 1.170 1.180 410,000 480,550 1.1721 30.90 30.90 31.43 30.90 31.16 15,525 30.954 -0.43%
1994-08-12 0 1.175 1.175 1.190 1.165 1.180 1,008,000 1,178,410 1.1691 31.03 31.03 31.43 30.77 31.16 38,168 30.874 -0.42%
1994-08-11 0 1.180 1.170 1.180 1.170 1.180 734,000 858,880 1.1701 31.16 30.90 31.16 30.90 31.16 27,793 30.903 0.00%
1994-08-10 0 1.180 1.175 1.180 1.170 1.190 444,000 525,580 1.1837 31.16 31.03 31.16 30.90 31.43 16,812 31.262 -2.07%
1994-08-09 0 1.205 1.205 1.210 1.205 1.270 2,451,000 3,039,410 1.2401 31.82 31.82 31.96 31.82 33.54 92,808 32.750 -4.74%
1994-08-08 0 1.265 1.260 1.265 1.235 1.280 6,554,000 8,211,580 1.2529 33.41 33.28 33.41 32.62 33.80 248,168 33.089 2.43%
1994-08-05 0 1.235 1.230 1.235 1.190 1.260 3,944,000 4,881,440 1.2377 32.62 32.48 32.62 31.43 33.28 149,340 32.687 2.92%
1994-08-04 0 1.200 1.200 1.210 1.160 1.220 7,104,000 8,517,660 1.1990 31.69 31.69 31.96 30.63 32.22 268,994 31.665 2.56%
1994-08-03 0 1.170 1.170 1.175 1.100 1.170 7,072,000 8,060,860 1.1398 30.90 30.90 31.03 29.05 30.90 267,783 30.102 7.34%
1994-08-02 0 1.090 1.090 1.095 1.060 1.120 2,562,000 2,783,340 1.0864 28.79 28.79 28.92 27.99 29.58 97,011 28.691 2.83%
1994-08-01 0 1.060 1.050 1.060 1.040 1.060 3,296,000 3,467,820 1.0521 27.99 27.73 27.99 27.47 27.99 124,804 27.786 2.91%
1994-07-29 0 1.030 1.020 1.030 1.020 1.030 3,364,000 3,453,130 1.0265 27.20 26.94 27.20 26.94 27.20 127,379 27.109 1.48%
1994-07-28 0 1.015 1.015 1.020 1.000 1.030 3,880,000 3,927,100 1.0121 26.81 26.81 26.94 26.41 27.20 146,917 26.730 0.50%
1994-07-27 0 1.010 1.000 1.010 1.000 1.010 750,000 753,700 1.0049 26.67 26.41 26.67 26.41 26.67 28,399 26.540 1.00%
1994-07-26 0 1.000 1.000 1.010 0.980 1.010 896,000 891,940 0.9955 26.41 26.41 26.67 25.88 26.67 33,927 26.290 2.56%
1994-07-25 0 0.975 0.975 0.990 0.975 1.020 1,880,000 1,873,860 0.9967 25.75 25.75 26.15 25.75 26.94 71,187 26.323 -5.80%
1994-07-22 0 1.035 1.035 1.040 1.030 1.040 738,000 762,390 1.0330 27.33 27.33 27.47 27.20 27.47 27,945 27.282 -1.43%
1994-07-21 0 1.050 1.030 1.055 1.030 1.050 212,000 221,560 1.0451 27.73 27.20 27.86 27.20 27.73 8,027 27.600 0.00%
1994-07-20 0 1.050 1.040 1.050 1.050 1.050 60,000 63,000 1.0500 27.73 27.47 27.73 27.73 27.73 2,272 27.730 0.00%
1994-07-19 0 1.050 1.040 1.050 1.030 1.060 458,500 480,465 1.0479 27.73 27.47 27.73 27.20 27.99 17,361 27.675 1.94%
1994-07-18 0 1.030 1.020 1.030 1.020 1.035 1,616,000 1,663,330 1.0293 27.20 26.94 27.20 26.94 27.33 61,190 27.183 0.00%
1994-07-15 0 1.030 1.025 1.030 1.030 1.040 3,936,000 4,066,310 1.0331 27.20 27.07 27.20 27.20 27.47 149,037 27.284 0.00%
1994-07-14 0 1.030 1.030 1.060 1.030 1.060 663,800 687,684 1.0360 27.20 27.20 27.99 27.20 27.99 25,135 27.360 -1.90%
1994-07-13 0 1.050 1.040 1.050 1.050 1.050 510,000 535,500 1.0500 27.73 27.47 27.73 27.73 27.73 19,311 27.730 0.96%
1994-07-12 0 1.040 1.040 1.050 1.030 1.050 444,000 461,360 1.0391 27.47 27.47 27.73 27.20 27.73 16,812 27.442 0.97%
1994-07-11 0 1.030 1.030 1.040 1.020 1.030 240,000 245,000 1.0208 27.20 27.20 27.47 26.94 27.20 9,088 26.960 1.98%
1994-07-08 0 1.010 1.010 1.030 1.010 1.020 80,000 81,560 1.0195 26.67 26.67 27.20 26.67 26.94 3,029 26.924 -0.98%
1994-07-07 0 1.020 1.000 1.030 1.020 1.020 254,000 259,080 1.0200 26.94 26.41 27.20 26.94 26.94 9,618 26.938 0.00%
1994-07-06 0 1.020 1.010 - 1.020 1.020 2,090,000 2,131,800 1.0200 26.94 26.67 - 26.94 26.94 79,138 26.938 -0.97%
1994-07-05 0 1.030 1.025 1.055 1.030 1.040 5,692,000 5,863,080 1.0301 27.20 27.07 27.86 27.20 27.47 215,529 27.203 -1.90%
1994-07-04 0 1.050 1.040 1.050 1.050 1.050 30,000 31,500 1.0500 27.73 27.47 27.73 27.73 27.73 1,136 27.730 -0.94%
1994-07-01 0 1.060 1.050 1.070 1.060 1.060 30,000 31,800 1.0600 27.99 27.73 28.26 27.99 27.99 1,136 27.994 -0.93%
1994-06-30 0 1.070 1.060 1.070 1.070 1.080 314,000 336,220 1.0708 28.26 27.99 28.26 28.26 28.52 11,890 28.278 1.90%
1994-06-29 0 1.050 1.050 1.090 1.040 1.070 718,000 757,020 1.0543 27.73 27.73 28.79 27.47 28.26 27,187 27.845 -3.67%
1994-06-28 0 1.090 1.070 1.120 1.050 1.090 706,000 751,740 1.0648 28.79 28.26 29.58 27.73 28.79 26,733 28.120 3.81%
1994-06-27 0 1.050 1.050 1.070 1.050 1.050 728,000 764,400 1.0500 27.73 27.73 28.26 27.73 27.73 27,566 27.730 -3.67%
1994-06-24 0 1.090 1.090 1.100 1.090 1.100 470,000 515,600 1.0970 28.79 28.79 29.05 28.79 29.05 17,797 28.972 0.00%
1994-06-23 0 1.090 1.090 1.100 1.090 1.110 1,980,000 2,176,100 1.0990 28.79 28.79 29.05 28.79 29.31 74,973 29.025 -3.54%
1994-06-22 0 1.130 1.120 1.130 1.120 1.140 1,980,000 2,241,300 1.1320 29.84 29.58 29.84 29.58 30.11 74,973 29.895 -1.74%
1994-06-21 0 1.150 1.140 1.150 1.140 1.150 1,272,000 1,461,560 1.1490 30.37 30.11 30.37 30.11 30.37 48,165 30.345 -4.17%
1994-06-20 0 1.200 1.200 1.210 1.140 1.210 1,000,000 1,165,600 1.1656 31.69 31.69 31.96 30.11 31.96 37,865 30.783 4.35%
1994-06-17 0 1.150 1.150 1.170 1.140 1.160 530,000 610,600 1.1521 30.37 30.37 30.90 30.11 30.63 20,069 30.426 -0.86%
1994-06-16 0 1.160 1.160 1.170 1.120 1.190 970,000 1,135,700 1.1708 30.63 30.63 30.90 29.58 31.43 36,729 30.921 -1.69%
1994-06-15 0 1.180 1.170 1.200 1.140 1.180 1,020,000 1,183,500 1.1603 31.16 30.90 31.69 30.11 31.16 38,622 30.643 1.72%
1994-06-10 0 1.160 1.150 1.160 1.140 1.180 2,728,000 3,127,580 1.1465 30.63 30.37 30.63 30.11 31.16 103,296 30.278 0.00%
1994-06-09 0 1.160 1.160 1.200 1.130 1.190 5,170,000 6,020,060 1.1644 30.63 30.63 31.69 29.84 31.43 195,763 30.752 3.57%
1994-06-08 0 1.120 1.120 1.130 1.110 1.130 1,452,000 1,623,920 1.1184 29.58 29.58 29.84 29.31 29.84 54,980 29.536 0.90%
1994-06-07 0 1.110 1.100 1.110 1.100 1.140 3,348,000 3,777,120 1.1282 29.31 29.05 29.31 29.05 30.11 126,773 29.794 -0.89%
1994-06-06 0 1.120 1.110 1.130 1.070 1.120 1,694,000 1,861,120 1.0987 29.58 29.31 29.84 28.26 29.58 64,144 29.015 4.67%
1994-06-03 0 1.070 1.070 1.080 1.060 1.080 230,000 246,600 1.0722 28.26 28.26 28.52 27.99 28.52 8,709 28.316 0.94%
1994-06-02 0 1.060 1.060 1.070 1.040 1.060 266,000 280,660 1.0551 27.99 27.99 28.26 27.47 27.99 10,072 27.865 -1.85%
1994-06-01 0 1.080 1.070 1.080 1.060 1.100 1,408,100 1,521,950 1.0809 28.52 28.26 28.52 27.99 29.05 53,318 28.545 -1.82%
1994-05-31 0 1.100 1.090 1.100 1.090 1.130 2,278,000 2,535,120 1.1129 29.05 28.79 29.05 28.79 29.84 86,257 29.390 -0.90%
1994-05-30 0 1.110 1.100 1.120 1.070 1.120 2,632,000 2,890,600 1.0983 29.31 29.05 29.58 28.26 29.58 99,661 29.004 3.74%
1994-05-27 0 1.070 1.060 1.070 1.060 1.120 5,106,000 5,536,880 1.0844 28.26 27.99 28.26 27.99 29.58 193,340 28.638 0.94%
1994-05-26 0 1.060 1.050 1.070 1.010 1.090 6,122,000 6,418,020 1.0484 27.99 27.73 28.26 26.67 28.79 231,811 27.686 4.95%
1994-05-25 0 1.010 1.010 1.020 1.000 1.020 1,508,000 1,522,580 1.0097 26.67 26.67 26.94 26.41 26.94 57,101 26.665 2.02%
1994-05-24 0 0.990 0.990 1.000 0.980 1.020 2,606,000 2,585,540 0.9921 26.15 26.15 26.41 25.88 26.94 98,677 26.202 -1.00%
1994-05-23 0 1.000 1.000 1.010 1.000 1.040 4,060,000 4,089,900 1.0074 26.41 26.41 26.67 26.41 27.47 153,733 26.604 -3.85%
1994-05-20 0 1.040 1.030 1.050 1.030 1.050 2,896,000 3,015,940 1.0414 27.47 27.20 27.73 27.20 27.73 109,658 27.503 2.97%
1994-05-19 0 1.010 1.000 1.010 1.000 1.060 2,282,000 2,340,740 1.0257 26.67 26.41 26.67 26.41 27.99 86,408 27.089 -1.94%
1994-05-18 0 1.030 1.010 - 1.000 1.050 1,888,000 1,912,060 1.0127 27.20 26.67 - 26.41 27.73 71,489 26.746 4.04%
1994-05-17 0 0.990 0.970 1.000 0.960 1.020 1,416,000 1,398,940 0.9880 26.15 25.62 26.41 25.35 26.94 53,617 26.091 3.13%
1994-05-16 0 0.960 0.960 0.980 0.960 1.000 1,348,000 1,320,140 0.9793 25.35 25.35 25.88 25.35 26.41 51,042 25.864 -2.04%
1994-05-13 0 0.980 0.980 0.990 0.980 1.000 316,000 312,540 0.9891 25.88 25.88 26.15 25.88 26.41 11,965 26.120 2.08%
1994-05-12 0 0.960 0.960 0.970 0.960 0.990 770,000 754,240 0.9795 25.35 25.35 25.62 25.35 26.15 29,156 25.869 -2.04%
1994-05-11 0 0.980 0.970 0.980 0.950 1.010 1,228,000 1,213,440 0.9881 25.88 25.62 25.88 25.09 26.67 46,498 26.096 -2.00%
1994-05-10 0 1.000 0.990 1.000 0.990 1.020 2,790,000 2,790,420 1.0002 26.41 26.15 26.41 26.15 26.94 105,644 26.413 -1.96%
1994-05-09 0 1.070 1.070 1.080 1.050 1.090 4,408,000 4,691,960 1.0644 26.94 26.94 27.19 26.43 27.44 175,092 26.797 -5.31%
1994-05-06 0 1.130 1.120 1.130 1.100 1.130 770,000 857,200 1.1132 28.45 28.20 28.45 27.69 28.45 30,585 28.026 3.67%
1994-05-05 0 1.090 1.080 1.090 1.070 1.130 3,496,000 3,874,800 1.1084 27.44 27.19 27.44 26.94 28.45 138,866 27.903 1.87%
1994-05-04 0 1.070 1.070 1.080 1.070 1.120 1,618,000 1,762,600 1.0894 26.94 26.94 27.19 26.94 28.20 64,269 27.425 -5.31%
1994-05-03 0 1.130 1.120 1.140 1.100 1.160 1,102,400 1,249,364 1.1333 28.45 28.20 28.70 27.69 29.20 43,789 28.532 -2.59%
1994-05-02 0 1.160 1.160 1.200 1.130 1.180 940,000 1,075,700 1.1444 29.20 29.20 30.21 28.45 29.71 37,338 28.810 5.45%
1994-04-29 0 1.100 1.090 1.100 1.090 1.160 4,874,000 5,452,480 1.1187 27.69 27.44 27.69 27.44 29.20 193,602 28.163 -5.17%
1994-04-28 0 1.160 1.160 1.180 1.150 1.210 1,016,000 1,184,700 1.1660 29.20 29.20 29.71 28.95 30.46 40,357 29.356 -4.13%
1994-04-27 0 1.210 1.210 1.220 1.200 1.230 4,172,000 5,079,660 1.2176 30.46 30.46 30.71 30.21 30.97 165,717 30.653 -1.63%
1994-04-26 0 1.230 1.220 1.230 1.220 1.260 3,268,000 4,065,260 1.2440 30.97 30.71 30.97 30.71 31.72 129,809 31.317 -0.81%
1994-04-25 0 1.240 1.230 1.240 1.170 1.260 1,396,000 1,696,820 1.2155 31.22 30.97 31.22 29.46 31.72 55,451 30.600 -0.80%
1994-04-22 0 1.250 1.250 1.260 1.140 1.250 1,822,000 2,134,520 1.1715 31.47 31.47 31.72 28.70 31.47 72,372 29.494 9.65%
1994-04-21 0 1.140 1.150 1.170 1.080 1.140 3,702,000 4,092,280 1.1054 28.70 28.95 29.46 27.19 28.70 147,048 27.829 0.00%
1994-04-20 0 1.140 1.130 1.140 1.140 1.170 2,232,000 2,569,740 1.1513 28.70 28.45 28.70 28.70 29.46 88,658 28.985 0.00%
1994-04-19 0 1.140 1.160 1.180 1.110 1.200 6,700,000 7,600,860 1.1345 28.70 29.20 29.71 27.94 30.21 266,133 28.560 -11.63%
1994-04-18 0 1.290 1.290 1.300 1.260 1.320 744,000 954,200 1.2825 32.48 32.48 32.73 31.72 33.23 29,553 32.288 -7.19%
1994-04-15 0 1.390 1.340 1.390 1.380 1.410 440,000 614,800 1.3973 34.99 33.74 34.99 34.74 35.50 17,477 35.177 0.72%
1994-04-14 0 1.380 1.380 1.390 1.360 1.390 212,000 292,580 1.3801 34.74 34.74 34.99 34.24 34.99 8,421 34.744 0.00%
1994-04-13 0 1.380 1.380 1.390 1.380 1.400 1,926,000 2,681,560 1.3923 34.74 34.74 34.99 34.74 35.25 76,503 35.052 0.00%
1994-04-12 0 1.380 1.350 1.380 1.370 1.400 1,584,000 2,185,460 1.3797 34.74 33.99 34.74 34.49 35.25 62,919 34.735 -1.43%
1994-04-11 0 1.400 1.390 1.400 1.390 1.410 2,210,000 3,103,640 1.4044 35.25 34.99 35.25 34.99 35.50 87,784 35.355 1.45%
1994-04-08 0 1.380 1.370 1.400 1.370 1.450 1,896,000 2,644,480 1.3948 34.74 34.49 35.25 34.49 36.50 75,312 35.114 0.73%
1994-04-07 0 1.370 1.370 - 1.310 1.370 534,000 709,620 1.3289 34.49 34.49 - 32.98 34.49 21,211 33.455 5.38%
1994-04-06 0 1.300 1.300 1.340 1.300 1.340 1,158,000 1,515,720 1.3089 32.73 32.73 33.74 32.73 33.74 45,997 32.952 -2.26%
1994-03-31 0 1.330 1.330 1.360 1.300 1.340 50,000 66,400 1.3280 33.48 33.48 34.24 32.73 33.74 1,986 33.433 -3.62%
1994-03-30 0 1.380 1.380 1.390 1.360 1.380 390,000 537,000 1.3769 34.74 34.74 34.99 34.24 34.74 15,491 34.665 0.00%
1994-03-29 0 1.380 1.360 1.380 1.360 1.380 210,000 289,200 1.3771 34.74 34.24 34.74 34.24 34.74 8,341 34.670 0.00%
1994-03-28 0 1.380 1.360 1.380 1.380 1.440 1,260,400 1,773,676 1.4072 34.74 34.24 34.74 34.74 36.25 50,065 35.428 1.47%
1994-03-25 0 1.360 1.350 1.380 1.290 1.360 886,000 1,163,620 1.3133 34.24 33.99 34.74 32.48 34.24 35,193 33.064 5.43%
1994-03-24 0 1.290 1.280 1.290 1.290 1.320 2,544,000 3,294,560 1.2950 32.48 32.22 32.48 32.48 33.23 101,051 32.603 0.78%
1994-03-23 0 1.280 1.280 1.290 1.240 1.310 2,805,000 3,596,900 1.2823 32.22 32.22 32.48 31.22 32.98 111,418 32.283 4.07%
1994-03-22 0 1.230 1.230 1.250 1.220 1.250 370,200 458,698 1.2391 30.97 30.97 31.47 30.71 31.47 14,705 31.194 -1.60%
1994-03-21 0 1.250 1.240 1.250 1.240 1.290 514,400 652,368 1.2682 31.47 31.22 31.47 31.22 32.48 20,433 31.928 -5.30%
1994-03-18 0 1.320 1.320 1.340 1.310 1.370 2,016,000 2,679,480 1.3291 33.23 33.23 33.74 32.98 34.49 80,078 33.461 -2.22%
1994-03-17 0 1.350 1.340 1.350 1.350 1.400 868,000 1,190,840 1.3719 33.99 33.74 33.99 33.99 35.25 34,478 34.539 -1.46%
1994-03-16 0 1.370 1.370 1.380 1.360 1.420 2,934,000 4,057,880 1.3831 34.49 34.49 34.74 34.24 35.75 116,542 34.819 -4.20%
1994-03-15 0 1.430 1.420 1.430 1.430 1.500 828,000 1,195,540 1.4439 36.00 35.75 36.00 36.00 37.76 32,889 36.350 -4.03%
1994-03-14 0 1.490 1.470 1.500 1.460 1.500 440,000 654,360 1.4872 37.51 37.01 37.76 36.76 37.76 17,477 37.440 0.00%
1994-03-11 0 1.490 1.490 - 1.490 1.540 706,000 1,057,140 1.4974 37.51 37.51 - 37.51 38.77 28,043 37.697 -5.10%
1994-03-10 0 1.570 1.550 1.570 1.570 1.600 118,000 186,060 1.5768 39.53 39.02 39.53 39.53 40.28 4,687 39.696 -1.87%
1994-03-09 0 1.600 1.600 1.620 1.600 1.610 30,000 48,280 1.6093 40.28 40.28 40.78 40.28 40.53 1,192 40.516 -1.84%
1994-03-08 0 1.630 1.630 1.640 1.620 1.640 3,146,000 5,122,480 1.6283 41.04 41.04 41.29 40.78 41.29 124,963 40.992 0.62%
1994-03-07 0 1.620 1.620 1.650 1.610 1.630 560,000 906,000 1.6179 40.78 40.78 41.54 40.53 41.04 22,244 40.730 0.62%
1994-03-04 0 1.610 1.600 1.620 1.590 1.610 546,000 873,580 1.6000 40.53 40.28 40.78 40.03 40.53 21,688 40.280 1.26%
1994-03-03 0 1.590 1.590 1.610 1.580 1.610 1,480,000 2,359,960 1.5946 40.03 40.03 40.53 39.78 40.53 58,788 40.144 -0.62%
1994-03-02 0 1.600 1.600 1.610 1.600 1.630 960,000 1,551,100 1.6157 40.28 40.28 40.53 40.28 41.04 38,132 40.677 -1.84%
1994-03-01 0 1.630 1.630 1.640 1.620 1.650 624,000 1,017,000 1.6298 41.04 41.04 41.29 40.78 41.54 24,786 41.031 0.00%
1994-02-28 0 1.630 1.630 1.640 1.610 1.640 712,000 1,158,260 1.6268 41.04 41.04 41.29 40.53 41.29 28,282 40.955 1.24%
1994-02-25 0 1.610 1.610 1.630 1.600 1.610 882,000 1,416,600 1.6061 40.53 40.53 41.04 40.28 40.53 35,034 40.435 -1.83%
1994-02-24 0 1.640 1.640 1.660 1.620 1.640 620,000 1,012,580 1.6332 41.29 41.29 41.79 40.78 41.29 24,627 41.116 1.23%
1994-02-23 0 1.620 1.620 1.630 1.610 1.630 307,200 499,080 1.6246 40.78 40.78 41.04 40.53 41.04 12,202 40.900 0.00%
1994-02-22 0 1.620 1.620 1.630 1.610 1.630 816,000 1,319,860 1.6175 40.78 40.78 41.04 40.53 41.04 32,413 40.721 0.00%
1994-02-21 0 1.620 1.620 1.640 1.620 1.640 844,000 1,370,800 1.6242 40.78 40.78 41.29 40.78 41.29 33,525 40.889 -1.82%
1994-02-18 0 1.650 1.650 1.660 1.640 1.650 516,000 849,900 1.6471 41.54 41.54 41.79 41.29 41.54 20,496 41.466 1.23%
1994-02-17 0 1.630 1.640 1.650 1.620 1.650 1,565,000 2,556,060 1.6333 41.04 41.29 41.54 40.78 41.54 62,164 41.118 -0.61%
1994-02-16 0 1.640 1.640 1.650 1.640 1.660 1,544,000 2,540,280 1.6453 41.29 41.29 41.54 41.29 41.79 61,330 41.420 -0.61%
1994-02-15 0 1.650 1.650 1.660 1.640 1.660 1,718,400 2,834,400 1.6494 41.54 41.54 41.79 41.29 41.79 68,257 41.525 0.61%
1994-02-14 0 1.640 1.640 1.650 1.630 1.640 196,000 321,180 1.6387 41.29 41.29 41.54 41.04 41.29 7,785 41.254 -0.61%
1994-02-09 0 1.650 1.660 1.690 1.630 1.680 1,232,000 2,038,860 1.6549 41.54 41.79 42.55 41.04 42.29 48,937 41.663 1.85%
1994-02-08 0 1.620 1.620 1.650 1.610 1.630 270,000 437,360 1.6199 40.78 40.78 41.54 40.53 41.04 10,725 40.780 0.62%
1994-02-07 0 1.610 1.610 1.640 1.610 1.620 254,000 409,040 1.6104 40.53 40.53 41.29 40.53 40.78 10,089 40.542 -3.59%
1994-02-04 0 1.670 1.670 1.680 1.640 1.670 1,148,000 1,905,300 1.6597 42.04 42.04 42.29 41.29 42.04 45,600 41.783 1.21%
1994-02-03 0 1.650 1.650 1.660 1.630 1.660 608,000 1,001,880 1.6478 41.54 41.54 41.79 41.04 41.79 24,151 41.485 0.00%
1994-02-02 0 1.650 1.640 1.650 1.640 1.650 300,000 493,400 1.6447 41.54 41.29 41.54 41.29 41.54 11,916 41.405 1.85%
1994-02-01 0 1.620 1.620 1.630 1.620 1.620 18,976,000 30,382,680 1.6011 40.78 40.78 41.04 40.78 40.78 753,752 40.309 0.00%
1994-01-31 0 1.620 1.610 1.650 1.610 1.630 260,000 420,800 1.6185 40.78 40.53 41.54 40.53 41.04 10,328 40.745 -1.82%
1994-01-28 0 1.650 1.650 1.660 1.650 1.660 864,000 1,429,420 1.6544 41.54 41.54 41.79 41.54 41.79 34,319 41.651 0.00%
1994-01-27 0 1.650 1.640 1.660 1.640 1.660 160,000 264,000 1.6500 41.54 41.29 41.79 41.29 41.79 6,355 41.539 0.61%
1994-01-26 0 1.640 1.640 1.660 1.640 1.650 140,000 230,100 1.6436 41.29 41.29 41.79 41.29 41.54 5,561 41.378 -1.80%
1994-01-25 0 1.670 1.660 1.670 1.650 1.680 2,400,000 3,985,460 1.6606 42.04 41.79 42.04 41.54 42.29 95,331 41.806 -0.60%
1994-01-24 0 1.680 1.670 1.680 1.660 1.690 1,172,000 1,959,980 1.6723 42.29 42.04 42.29 41.79 42.55 46,553 42.102 1.82%
1994-01-21 0 1.650 1.650 1.660 1.640 1.650 2,166,800 3,572,596 1.6488 41.54 41.54 41.79 41.29 41.54 86,068 41.509 0.00%
1994-01-20 0 1.650 1.640 1.650 1.640 1.700 4,082,000 6,806,100 1.6673 41.54 41.29 41.54 41.29 42.80 162,142 41.976 -2.37%
1994-01-19 0 1.690 1.690 1.700 1.660 1.700 8,442,000 14,104,100 1.6707 42.55 42.55 42.80 41.79 42.80 335,327 42.061 1.81%
1994-01-18 0 1.660 1.660 1.670 1.650 1.690 2,110,000 3,527,900 1.6720 41.79 41.79 42.04 41.54 42.55 83,812 42.093 0.61%
1994-01-17 0 1.650 1.650 1.660 1.570 1.670 3,824,000 6,276,740 1.6414 41.54 41.54 41.79 39.53 42.04 151,894 41.323 5.77%
1994-01-14 0 1.560 1.560 1.570 1.530 1.570 3,405,000 5,299,200 1.5563 39.27 39.27 39.53 38.52 39.53 135,251 39.180 3.31%
1994-01-13 0 1.510 1.500 1.510 1.500 1.600 1,482,000 2,297,640 1.5504 38.01 37.76 38.01 37.76 40.28 58,867 39.031 -6.21%
1994-01-12 0 1.610 1.600 - 1.530 1.660 3,194,000 5,003,460 1.5665 40.53 40.28 - 38.52 41.79 126,870 39.438 5.23%
1994-01-11 0 1.530 1.520 1.530 1.530 1.600 3,680,000 5,713,740 1.5526 38.52 38.27 38.52 38.52 40.28 146,174 39.088 -4.38%
1994-01-10 0 1.600 1.590 1.600 1.590 1.670 1,718,000 2,796,880 1.6280 40.28 40.03 40.28 40.03 42.04 68,241 40.985 -2.44%
1994-01-07 0 1.640 1.640 1.650 1.600 1.660 2,570,000 4,205,340 1.6363 41.29 41.29 41.54 40.28 41.79 102,084 41.195 -1.80%
1994-01-06 0 1.670 1.660 1.670 1.640 1.690 2,656,000 4,421,380 1.6647 42.04 41.79 42.04 41.29 42.55 105,500 41.909 1.83%
1994-01-05 0 1.640 1.640 - 1.620 1.640 2,052,000 3,357,480 1.6362 41.29 41.29 - 40.78 41.29 81,508 41.192 1.23%
1994-01-04 0 1.620 1.610 1.620 1.610 1.630 1,056,000 1,713,680 1.6228 40.78 40.53 40.78 40.53 41.04 41,946 40.855 0.00%
1994-01-03 0 1.620 1.610 1.620 1.610 1.650 1,534,000 2,496,620 1.6275 40.78 40.53 40.78 40.53 41.54 60,933 40.974

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