Top Form International Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00333  1991-12-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-13 0 0.250 0.233 0.270 - - 0 0 - 0.250 0.233 0.270 - - 0 - 0.00%
2026-01-12 0 0.250 0.232 0.270 - - 0 0 - 0.250 0.232 0.270 - - 0 - 0.00%
2026-01-09 0 0.250 0.232 0.270 0.232 0.250 4,000 964 0.2410 0.250 0.232 0.270 0.232 0.250 4,000 0.2410 0.00%
2026-01-08 0 0.250 0.233 0.270 - - 0 0 - 0.250 0.233 0.270 - - 0 - 0.00%
2026-01-07 0 0.250 0.233 0.270 - - 0 0 - 0.250 0.233 0.270 - - 0 - 0.00%
2026-01-06 0 0.250 0.233 0.270 - - 0 0 - 0.250 0.233 0.270 - - 0 - 0.00%
2026-01-05 0 0.250 0.250 0.255 0.233 0.255 10,800 2,636 0.2441 0.250 0.250 0.255 0.233 0.255 10,800 0.2441 -3.85%
2026-01-02 0 0.260 0.245 0.265 0.245 0.260 24,000 6,180 0.2575 0.260 0.245 0.265 0.245 0.260 24,000 0.2575 6.12%
2025-12-31 0 0.245 0.230 0.255 - - 0 0 - 0.245 0.230 0.255 - - 0 - 0.00%
2025-12-30 0 0.245 0.235 0.245 - - 0 0 - 0.245 0.235 0.245 - - 0 - 0.00%
2025-12-29 0 0.245 0.231 0.245 - - 0 0 - 0.245 0.231 0.245 - - 0 - 0.00%
2025-12-24 0 0.245 0.235 0.260 - - 0 0 - 0.245 0.235 0.260 - - 0 - 0.00%
2025-12-23 0 0.245 0.232 0.270 - - 0 0 - 0.245 0.232 0.270 - - 0 - 0.00%
2025-12-22 0 0.245 0.235 0.265 - - 0 0 - 0.245 0.235 0.265 - - 0 - 0.00%
2025-12-19 0 0.245 0.241 0.260 0.245 0.250 14,000 3,440 0.2457 0.245 0.241 0.260 0.245 0.250 14,000 0.2457 4.26%
2025-12-18 0 0.235 0.235 0.265 0.235 0.236 42,000 9,904 0.2358 0.235 0.235 0.265 0.235 0.236 42,000 0.2358 -3.69%
2025-12-17 0 0.244 0.233 0.270 0.244 0.244 10,000 2,440 0.2440 0.244 0.233 0.270 0.244 0.244 10,000 0.2440 0.00%
2025-12-16 0 0.244 0.235 0.265 - - 0 0 - 0.244 0.235 0.265 - - 0 - 0.00%
2025-12-15 0 0.244 0.244 0.265 0.243 0.255 10,000 2,526 0.2526 0.244 0.244 0.265 0.243 0.255 10,000 0.2526 -4.31%
2025-12-12 0 0.255 0.255 0.275 0.250 0.255 114,000 28,690 0.2517 0.255 0.255 0.275 0.250 0.255 114,000 0.2517 -1.92%
2025-12-11 0 0.260 0.255 0.280 - - 0 0 - 0.260 0.255 0.280 - - 0 - 0.00%
2025-12-10 0 0.260 0.255 0.280 0.260 0.260 10,000 2,600 0.2600 0.260 0.255 0.280 0.260 0.260 10,000 0.2600 0.00%
2025-12-09 0 0.260 0.255 0.280 - - 0 0 - 0.260 0.255 0.280 - - 0 - 0.00%
2025-12-08 0 0.260 0.255 0.280 - - 0 0 - 0.260 0.255 0.280 - - 0 - 0.00%
2025-12-05 0 0.260 0.260 0.280 0.255 0.260 54,000 13,790 0.2554 0.260 0.260 0.280 0.255 0.260 54,000 0.2554 -1.89%
2025-12-04 0 0.265 0.255 0.270 - - 0 0 - 0.265 0.255 0.270 - - 0 - 0.00%
2025-12-03 0 0.265 0.250 0.280 - - 400 94 0.2350 0.265 0.250 0.280 - - 400 0.2350 0.00%
2025-12-02 0 0.265 0.260 0.290 - - 0 0 - 0.265 0.260 0.290 - - 0 - 0.00%
2025-12-01 0 0.265 0.250 0.290 - - 0 0 - 0.265 0.250 0.290 - - 0 - 0.00%
2025-11-28 0 0.265 0.260 0.290 - - 0 0 - 0.265 0.260 0.290 - - 0 - 0.00%
2025-11-27 0 0.265 0.250 0.270 - - 0 0 - 0.265 0.250 0.270 - - 0 - 0.00%
2025-11-26 0 0.265 0.265 0.290 0.255 0.255 16,000 4,080 0.2550 0.265 0.265 0.290 0.255 0.255 16,000 0.2550 3.92%
2025-11-25 0 0.255 0.255 0.290 0.255 0.265 394,000 104,390 0.2649 0.255 0.255 0.290 0.255 0.265 394,000 0.2649 -5.56%
2025-11-24 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2025-11-21 0 0.270 0.255 0.320 - - 0 0 - 0.270 0.255 0.320 - - 0 - 0.00%
2025-11-20 0 0.270 0.255 0.320 0.270 0.270 8,000 2,160 0.2700 0.270 0.255 0.320 0.270 0.270 8,000 0.2700 0.00%
2025-11-19 0 0.270 0.250 0.325 - - 800 184 0.2300 0.270 0.250 0.325 - - 800 0.2300 0.00%
2025-11-18 0 0.270 0.250 0.300 - - 0 0 - 0.270 0.250 0.300 - - 0 - 0.00%
2025-11-17 0 0.270 0.250 0.325 - - 0 0 - 0.270 0.250 0.325 - - 0 - 0.00%
2025-11-14 0 0.270 0.255 0.310 - - 0 0 - 0.270 0.255 0.310 - - 0 - 0.00%
2025-11-13 0 0.270 0.260 0.300 0.260 0.270 4,000 1,060 0.2650 0.270 0.260 0.300 0.260 0.270 4,000 0.2650 -12.90%
2025-11-12 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - -1.59%
2025-11-11 0 0.315 0.260 0.325 - - 0 0 - 0.315 0.260 0.325 - - 0 - 0.00%
2025-11-10 0 0.315 0.265 0.325 - - 0 0 - 0.315 0.265 0.325 - - 0 - 0.00%
2025-11-07 0 0.315 0.255 0.325 - - 0 0 - 0.315 0.255 0.325 - - 0 - 0.00%
2025-11-06 0 0.315 0.250 0.325 - - 0 0 - 0.315 0.250 0.325 - - 0 - 0.00%
2025-11-05 0 0.315 0.250 0.325 - - 0 0 - 0.315 0.250 0.325 - - 0 - 0.00%
2025-11-04 0 0.315 0.275 0.325 - - 0 0 - 0.315 0.275 0.325 - - 0 - 0.00%
2025-11-03 0 0.315 0.255 0.320 - - 0 0 - 0.315 0.255 0.320 - - 0 - 0.00%
2025-10-31 0 0.315 0.250 0.325 - - 0 0 - 0.315 0.250 0.325 - - 0 - 0.00%
2025-10-30 0 0.315 0.255 0.325 - - 0 0 - 0.315 0.255 0.325 - - 0 - 0.00%
2025-10-28 0 0.315 0.260 0.325 - - 0 0 - 0.315 0.260 0.325 - - 0 - 0.00%
2025-10-27 0 0.315 0.310 0.315 0.295 0.315 26,400 7,884 0.2986 0.315 0.310 0.315 0.295 0.315 26,400 0.2986 10.53%
2025-10-24 0 0.285 0.255 0.325 - - 0 0 - 0.285 0.255 0.325 - - 0 - 0.00%
2025-10-23 0 0.285 0.270 0.320 - - 0 0 - 0.285 0.270 0.320 - - 0 - 0.00%
2025-10-22 0 0.285 0.280 0.325 0.265 0.285 16,000 4,330 0.2706 0.285 0.280 0.325 0.265 0.285 16,000 0.2706 -6.56%
2025-10-21 0 0.305 0.265 0.320 - - 0 0 - 0.305 0.265 0.320 - - 0 - 0.00%
2025-10-20 0 0.305 0.265 0.325 - - 0 0 - 0.305 0.265 0.325 - - 0 - 0.00%
2025-10-17 0 0.305 0.265 0.305 - - 0 0 - 0.305 0.265 0.305 - - 0 - 0.00%
2025-10-16 0 0.305 0.265 0.310 - - 0 0 - 0.305 0.265 0.310 - - 0 - 0.00%
2025-10-15 0 0.305 0.265 0.310 - - 0 0 - 0.305 0.265 0.310 - - 0 - 0.00%
2025-10-14 0 0.305 0.305 0.325 0.305 0.325 128,000 39,240 0.3066 0.305 0.305 0.325 0.305 0.325 128,000 0.3066 0.00%
2025-10-13 0 0.305 0.265 0.320 - - 0 0 - 0.305 0.265 0.320 - - 0 - 0.00%
2025-10-10 0 0.305 0.280 0.325 - - 0 0 - 0.305 0.280 0.325 - - 0 - 0.00%
2025-10-09 0 0.305 0.275 0.310 - - 0 0 - 0.305 0.275 0.310 - - 0 - 0.00%
2025-10-08 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - 0.00%
2025-10-06 0 0.305 0.265 0.325 - - 0 0 - 0.305 0.265 0.325 - - 0 - 0.00%
2025-10-03 0 0.305 0.265 0.320 - - 0 0 - 0.305 0.265 0.320 - - 0 - 0.00%
2025-10-02 0 0.305 0.250 0.315 - - 0 0 - 0.305 0.250 0.315 - - 0 - 0.00%
2025-09-30 0 0.305 0.265 0.320 - - 0 0 - 0.305 0.265 0.320 - - 0 - 0.00%
2025-09-29 0 0.305 0.260 0.320 - - 0 0 - 0.305 0.260 0.320 - - 0 - 0.00%
2025-09-26 0 0.305 0.255 0.320 - - 0 0 - 0.305 0.255 0.320 - - 0 - 0.00%
2025-09-25 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - 0.00%
2025-09-24 0 0.305 0.280 0.325 - - 0 0 - 0.305 0.280 0.325 - - 0 - 0.00%
2025-09-23 0 0.305 0.270 0.325 - - 0 0 - 0.305 0.270 0.325 - - 0 - 0.00%
2025-09-22 0 0.305 0.305 0.325 0.285 0.305 54,000 16,350 0.3028 0.305 0.305 0.325 0.285 0.305 54,000 0.3028 0.00%
2025-09-19 0 0.305 0.305 0.325 - - 0 0 - 0.305 0.305 0.325 - - 0 - 0.00%
2025-09-18 0 0.305 0.305 0.310 0.305 0.305 328,000 100,040 0.3050 0.305 0.305 0.310 0.305 0.305 328,000 0.3050 0.00%
2025-09-17 0 0.305 0.305 0.325 0.305 0.305 114,000 34,770 0.3050 0.305 0.305 0.325 0.305 0.305 114,000 0.3050 0.00%
2025-09-16 0 0.305 0.305 0.325 0.305 0.305 102,000 31,110 0.3050 0.305 0.305 0.325 0.305 0.305 102,000 0.3050 0.00%
2025-09-15 0 0.305 0.300 0.320 - - 0 0 - 0.305 0.300 0.320 - - 0 - 0.00%
2025-09-12 0 0.305 0.300 0.320 - - 0 0 - 0.305 0.300 0.320 - - 0 - 0.00%
2025-09-11 0 0.305 0.305 0.325 0.305 0.305 15,120 4,583 0.3031 0.305 0.305 0.325 0.305 0.305 15,120 0.3031 0.00%
2025-09-10 0 0.305 0.305 0.320 - - 0 0 - 0.305 0.305 0.320 - - 0 - 0.00%
2025-09-09 0 0.305 0.305 0.320 0.305 0.305 130,000 39,650 0.3050 0.305 0.305 0.320 0.305 0.305 130,000 0.3050 0.00%
2025-09-08 0 0.305 0.305 0.325 - - 0 0 - 0.305 0.305 0.325 - - 0 - 1.67%
2025-09-05 0 0.300 0.300 0.320 - - 0 0 - 0.300 0.300 0.320 - - 0 - 0.00%
2025-09-04 0 0.300 0.300 0.310 - - 0 0 - 0.300 0.300 0.310 - - 0 - 0.00%
2025-09-03 0 0.300 0.300 0.325 0.300 0.300 18,000 5,400 0.3000 0.300 0.300 0.325 0.300 0.300 18,000 0.3000 0.00%
2025-09-02 0 0.300 0.300 0.320 - - 28,000 8,400 0.3000 0.300 0.300 0.320 - - 28,000 0.3000 0.00%
2025-09-01 0 0.300 0.300 0.305 0.290 0.300 216,000 64,720 0.2996 0.300 0.300 0.305 0.290 0.300 216,000 0.2996 0.00%
2025-08-29 0 0.300 0.300 0.320 - - 0 0 - 0.300 0.300 0.320 - - 0 - 0.00%
2025-08-28 0 0.300 0.300 0.325 0.300 0.300 16,160 4,844 0.2998 0.300 0.300 0.325 0.300 0.300 16,160 0.2998 0.00%
2025-08-27 0 0.300 0.300 0.310 - - 0 0 - 0.300 0.300 0.310 - - 0 - 0.00%
2025-08-26 0 0.300 0.300 0.325 0.300 0.300 70,000 21,000 0.3000 0.300 0.300 0.325 0.300 0.300 70,000 0.3000 0.00%
2025-08-25 0 0.300 0.300 0.320 - - 0 0 - 0.300 0.300 0.320 - - 0 - 0.00%
2025-08-22 0 0.300 0.300 0.320 0.300 0.305 200,000 60,100 0.3005 0.300 0.300 0.320 0.300 0.305 200,000 0.3005 0.00%
2025-08-21 0 0.300 0.300 0.320 0.300 0.300 34,000 10,200 0.3000 0.300 0.300 0.320 0.300 0.300 34,000 0.3000 3.45%
2025-08-20 0 0.290 0.290 0.320 0.290 0.290 20,000 5,800 0.2900 0.290 0.290 0.320 0.290 0.290 20,000 0.2900 0.00%
2025-08-19 0 0.290 0.290 0.325 0.285 0.300 22,000 6,570 0.2986 0.290 0.290 0.325 0.285 0.300 22,000 0.2986 -9.38%
2025-08-18 0 0.320 0.265 0.320 - - 0 0 - 0.320 0.265 0.320 - - 0 - 0.00%
2025-08-15 0 0.320 0.260 0.325 - - 0 0 - 0.320 0.260 0.325 - - 0 - 0.00%
2025-08-14 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - 0.00%
2025-08-13 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - 0.00%
2025-08-12 0 0.320 0.260 0.325 - - 0 0 - 0.320 0.260 0.325 - - 0 - 0.00%
2025-08-11 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - 0.00%
2025-08-08 0 0.320 0.275 0.320 0.320 0.320 10,400 3,310 0.3183 0.320 0.275 0.320 0.320 0.320 10,400 0.3183 0.00%
2025-08-07 0 0.320 0.270 0.325 - - 400 100 0.2500 0.320 0.270 0.325 - - 400 0.2500 0.00%
2025-08-06 0 0.320 0.280 0.325 - - 0 0 - 0.320 0.280 0.325 - - 0 - 0.00%
2025-08-05 0 0.320 0.270 0.320 0.320 0.325 14,000 4,500 0.3214 0.320 0.270 0.320 0.320 0.325 14,000 0.3214 -1.54%
2025-08-04 0 0.325 0.310 0.325 0.295 0.325 8,000 2,420 0.3025 0.325 0.310 0.325 0.295 0.325 8,000 0.3025 8.33%
2025-08-01 0 0.300 0.270 0.325 - - 0 0 - 0.300 0.270 0.325 - - 0 - 0.00%
2025-07-31 0 0.300 0.280 0.300 0.280 0.300 24,000 6,880 0.2867 0.300 0.280 0.300 0.280 0.300 24,000 0.2867 0.00%
2025-07-30 0 0.300 0.300 0.305 0.290 0.290 10,000 2,900 0.2900 0.300 0.300 0.305 0.290 0.290 10,000 0.2900 -6.25%
2025-07-29 0 0.320 0.285 0.320 0.280 0.325 28,000 8,730 0.3118 0.320 0.285 0.320 0.280 0.325 28,000 0.3118 6.67%
2025-07-28 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - -1.64%
2025-07-25 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - -4.69%
2025-07-24 0 0.320 0.320 0.350 0.270 0.300 140,000 41,200 0.2943 0.320 0.320 0.350 0.270 0.300 140,000 0.2943 8.47%
2025-07-23 0 0.295 0.265 0.300 0.295 0.295 36,000 10,620 0.2950 0.295 0.265 0.300 0.295 0.295 36,000 0.2950 0.00%
2025-07-22 0 0.295 0.260 0.295 - - 0 0 - 0.295 0.260 0.295 - - 0 - 0.00%
2025-07-21 0 0.295 0.285 0.295 0.285 0.295 26,000 7,470 0.2873 0.295 0.285 0.295 0.285 0.295 26,000 0.2873 9.26%
2025-07-18 0 0.270 0.270 0.295 0.265 0.295 15,200 4,310 0.2836 0.270 0.270 0.295 0.265 0.295 15,200 0.2836 -10.00%
2025-07-17 0 0.300 0.255 0.300 0.260 0.300 40,000 11,760 0.2940 0.300 0.255 0.300 0.260 0.300 40,000 0.2940 9.09%
2025-07-16 0 0.275 0.255 0.295 - - 0 0 - 0.275 0.255 0.295 - - 0 - 0.00%
2025-07-15 0 0.275 0.255 0.275 - - 0 0 - 0.275 0.255 0.275 - - 0 - 0.00%
2025-07-14 0 0.275 0.255 0.295 - - 0 0 - 0.275 0.255 0.295 - - 0 - 0.00%
2025-07-11 0 0.275 0.260 0.275 0.255 0.275 84,000 21,930 0.2611 0.275 0.260 0.275 0.255 0.275 84,000 0.2611 0.00%
2025-07-10 0 0.275 0.265 0.295 0.260 0.275 182,000 47,350 0.2602 0.275 0.265 0.295 0.260 0.275 182,000 0.2602 3.77%
2025-07-09 0 0.265 0.265 0.295 0.260 0.265 22,240 5,880 0.2644 0.265 0.265 0.295 0.260 0.265 22,240 0.2644 1.92%
2025-07-08 0 0.260 0.260 0.300 - - 0 0 - 0.260 0.260 0.300 - - 0 - 0.00%
2025-07-07 0 0.260 0.255 0.295 0.260 0.260 100,000 26,000 0.2600 0.260 0.255 0.295 0.260 0.260 100,000 0.2600 -10.34%
2025-07-04 0 0.290 0.260 0.295 - - 0 0 - 0.290 0.260 0.295 - - 0 - 0.00%
2025-07-03 0 0.290 0.265 0.290 0.265 0.300 178,000 48,370 0.2717 0.290 0.265 0.290 0.265 0.300 178,000 0.2717 9.43%
2025-07-02 0 0.265 0.265 0.285 0.241 0.242 10,640 2,574 0.2419 0.265 0.265 0.285 0.241 0.242 10,640 0.2419 0.00%
2025-06-30 0 0.265 0.265 0.290 0.241 0.241 2,800 670 0.2393 0.265 0.265 0.290 0.241 0.241 2,800 0.2393 3.92%
2025-06-27 0 0.255 0.241 0.295 - - 0 0 - 0.255 0.241 0.295 - - 0 - 0.00%
2025-06-26 0 0.255 0.255 0.295 0.243 0.243 20,000 4,860 0.2430 0.255 0.255 0.295 0.243 0.243 20,000 0.2430 2.00%
2025-06-25 0 0.250 0.250 0.290 0.250 0.250 6,000 1,500 0.2500 0.250 0.250 0.290 0.250 0.250 6,000 0.2500 -10.71%
2025-06-24 0 0.280 0.245 0.290 0.240 0.295 135,600 38,610 0.2847 0.280 0.245 0.290 0.240 0.295 135,600 0.2847 12.90%
2025-06-23 0 0.248 0.240 0.295 - - 0 0 - 0.248 0.240 0.295 - - 0 - 0.00%
2025-06-20 0 0.248 0.248 0.295 0.235 0.235 22,400 5,262 0.2349 0.248 0.248 0.295 0.235 0.235 22,400 0.2349 -9.82%
2025-06-19 0 0.275 0.237 0.290 - - 0 0 - 0.275 0.237 0.290 - - 0 - 0.00%
2025-06-18 0 0.275 0.245 0.295 - - 0 0 - 0.275 0.245 0.295 - - 0 - 0.00%
2025-06-17 0 0.275 - 0.295 - - 0 0 - 0.275 - 0.295 - - 0 - 0.00%
2025-06-16 0 0.275 0.247 0.285 0.270 0.275 22,000 6,040 0.2745 0.275 0.247 0.285 0.270 0.275 22,000 0.2745 1.85%
2025-06-13 0 0.270 0.233 0.270 0.260 0.270 6,000 1,590 0.2650 0.270 0.233 0.270 0.260 0.270 6,000 0.2650 5.88%
2025-06-12 0 0.255 0.241 0.255 0.255 0.255 6,000 1,530 0.2550 0.255 0.241 0.255 0.255 0.255 6,000 0.2550 2.00%
2025-06-11 0 0.250 0.225 0.255 0.246 0.250 26,000 6,416 0.2468 0.250 0.225 0.255 0.246 0.250 26,000 0.2468 1.63%
2025-06-10 0 0.246 0.245 0.246 0.236 0.246 98,800 23,765 0.2405 0.246 0.245 0.246 0.236 0.246 98,800 0.2405 7.89%
2025-06-09 0 0.228 0.218 - - - 0 0 - 0.228 0.218 - - - 0 - 0.00%
2025-06-06 0 0.228 0.217 - - - 0 0 - 0.228 0.217 - - - 0 - 0.00%
2025-06-05 0 0.228 0.228 0.245 0.225 0.226 53,600 12,102 0.2258 0.228 0.228 0.245 0.225 0.226 53,600 0.2258 0.88%
2025-06-04 0 0.226 0.226 0.245 0.226 0.226 9,080 2,045 0.2252 0.226 0.226 0.245 0.226 0.226 9,080 0.2252 0.00%
2025-06-03 0 0.226 0.226 0.243 - - 0 0 - 0.226 0.226 0.243 - - 0 - 0.00%
2025-06-02 0 0.226 0.225 - - - 0 0 - 0.226 0.225 - - - 0 - 0.00%
2025-05-30 0 0.226 0.225 - - - 0 0 - 0.226 0.225 - - - 0 - 0.00%
2025-05-29 0 0.226 0.225 - - - 0 0 - 0.226 0.225 - - - 0 - 0.00%
2025-05-28 0 0.226 0.226 - 0.225 0.225 10,120 2,276 0.2249 0.226 0.226 - 0.225 0.225 10,120 0.2249 -0.88%
2025-05-27 0 0.228 0.225 - - - 0 0 - 0.228 0.225 - - - 0 - 0.00%
2025-05-26 0 0.228 0.222 - - - 0 0 - 0.228 0.222 - - - 0 - 0.00%
2025-05-23 0 0.228 0.222 - - - 0 0 - 0.228 0.222 - - - 0 - 0.00%
2025-05-22 0 0.228 0.222 - - - 0 0 - 0.228 0.222 - - - 0 - 0.00%
2025-05-21 0 0.228 0.215 0.238 - - 0 0 - 0.228 0.215 0.238 - - 0 - 0.00%
2025-05-20 0 0.228 0.228 0.240 - - 2,000 456 0.2280 0.228 0.228 0.240 - - 2,000 0.2280 0.00%
2025-05-19 0 0.228 0.228 0.240 0.228 0.228 4,000 912 0.2280 0.228 0.228 0.240 0.228 0.228 4,000 0.2280 0.00%
2025-05-16 0 0.228 0.228 0.243 0.228 0.228 41,760 9,507 0.2277 0.228 0.228 0.243 0.228 0.228 41,760 0.2277 -0.87%
2025-05-15 0 0.230 0.230 0.240 0.228 0.228 10,400 2,368 0.2277 0.230 0.230 0.240 0.228 0.228 10,400 0.2277 -3.77%
2025-05-14 0 0.239 0.228 0.240 - - 0 0 - 0.239 0.228 0.240 - - 0 - 0.00%
2025-05-13 0 0.239 0.218 0.239 - - 0 0 - 0.239 0.218 0.239 - - 0 - -0.42%
2025-05-12 0 0.240 0.236 0.240 0.220 0.242 54,000 12,902 0.2389 0.240 0.236 0.240 0.220 0.242 54,000 0.2389 9.09%
2025-05-09 0 0.220 0.215 - - - 0 0 - 0.220 0.215 - - - 0 - 0.00%
2025-05-08 0 0.220 0.216 0.230 - - 0 0 - 0.220 0.216 0.230 - - 0 - 0.00%
2025-05-07 0 0.220 0.216 0.240 - - 0 0 - 0.220 0.216 0.240 - - 0 - 0.00%
2025-05-06 0 0.220 0.220 0.239 0.220 0.220 22,000 4,840 0.2200 0.220 0.220 0.239 0.220 0.220 22,000 0.2200 0.46%
2025-05-02 0 0.219 0.219 0.242 0.215 0.219 34,000 7,318 0.2152 0.219 0.219 0.242 0.215 0.219 34,000 0.2152 -6.81%
2025-04-30 0 0.235 0.215 0.245 - - 0 0 - 0.235 0.215 0.245 - - 0 - 0.00%
2025-04-29 0 0.235 0.216 0.250 - - 0 0 - 0.235 0.216 0.250 - - 0 - 0.00%
2025-04-28 0 0.235 0.213 0.246 - - 0 0 - 0.235 0.213 0.246 - - 0 - 0.00%
2025-04-25 0 0.235 0.218 0.245 - - 0 0 - 0.235 0.218 0.245 - - 0 - 0.00%
2025-04-24 0 0.235 0.216 0.245 0.234 0.235 22,400 5,244 0.2341 0.235 0.216 0.245 0.234 0.235 22,400 0.2341 8.29%
2025-04-23 0 0.217 0.217 0.235 0.217 0.230 32,000 7,088 0.2215 0.217 0.217 0.235 0.217 0.230 32,000 0.2215 -5.65%
2025-04-22 0 0.230 0.211 0.236 - - 0 0 - 0.230 0.211 0.236 - - 0 - 0.00%
2025-04-17 0 0.230 0.210 0.230 0.229 0.241 80,000 18,724 0.2341 0.230 0.210 0.230 0.229 0.241 80,000 0.2341 7.48%
2025-04-16 0 0.214 0.214 0.243 0.214 0.214 4,000 856 0.2140 0.214 0.214 0.243 0.214 0.214 4,000 0.2140 -8.94%
2025-04-15 0 0.235 0.210 0.243 - - 0 0 - 0.235 0.210 0.243 - - 0 - 0.00%
2025-04-14 0 0.235 0.210 0.243 - - 0 0 - 0.235 0.210 0.243 - - 0 - 0.00%
2025-04-11 0 0.235 0.235 0.265 0.212 0.212 100,000 21,200 0.2120 0.235 0.235 0.265 0.212 0.212 100,000 0.2120 6.82%
2025-04-10 0 0.220 0.212 - - - 0 0 - 0.220 0.212 - - - 0 - 0.00%
2025-04-09 0 0.220 0.220 0.260 0.210 0.211 12,000 2,530 0.2108 0.220 0.220 0.260 0.210 0.211 12,000 0.2108 -8.33%
2025-04-08 0 0.240 0.222 0.255 - - 0 0 - 0.240 0.222 0.255 - - 0 - 0.00%
2025-04-07 0 0.240 0.232 0.265 0.240 0.245 54,000 13,104 0.2427 0.240 0.232 0.265 0.240 0.245 54,000 0.2427 -7.69%
2025-04-03 0 0.260 0.245 0.290 - - 0 0 - 0.260 0.245 0.290 - - 0 - 0.00%
2025-04-02 0 0.260 0.244 0.260 - - 0 0 - 0.260 0.244 0.260 - - 0 - 0.00%
2025-04-01 0 0.260 0.243 0.290 - - 0 0 - 0.260 0.243 0.290 - - 0 - 0.00%
2025-03-31 0 0.260 0.245 0.280 0.260 0.260 32,000 8,320 0.2600 0.260 0.245 0.280 0.260 0.260 32,000 0.2600 0.00%
2025-03-28 0 0.260 0.246 0.260 0.260 0.260 70,000 18,200 0.2600 0.260 0.246 0.260 0.260 0.260 70,000 0.2600 -1.89%
2025-03-27 0 0.265 0.249 0.280 0.265 0.285 87,920 24,786 0.2819 0.265 0.249 0.280 0.265 0.285 87,920 0.2819 -5.36%
2025-03-26 0 0.280 0.244 0.285 - - 0 0 - 0.280 0.244 0.285 - - 0 - 0.00%
2025-03-25 0 0.280 0.245 0.280 - - 0 0 - 0.280 0.245 0.280 - - 0 - -1.75%
2025-03-24 0 0.285 0.244 0.285 - - 0 0 - 0.285 0.244 0.285 - - 0 - 0.00%
2025-03-21 0 0.285 0.244 0.285 - - 0 0 - 0.285 0.244 0.285 - - 0 - 0.00%
2025-03-20 0 0.285 0.248 0.285 - - 0 0 - 0.285 0.248 0.285 - - 0 - 0.00%
2025-03-19 0 0.285 0.243 0.290 - - 0 0 - 0.285 0.243 0.290 - - 0 - 0.00%
2025-03-18 0 0.285 0.275 0.285 0.285 0.285 18,000 4,970 0.2761 0.285 0.275 0.285 0.285 0.285 18,000 0.2761 11.76%
2025-03-17 0 0.255 0.243 0.290 0.255 0.255 8,000 2,040 0.2550 0.255 0.243 0.290 0.255 0.255 8,000 0.2550 0.00%
2025-03-14 0 0.255 0.255 0.275 - - 0 0 - 0.255 0.255 0.275 - - 0 - 0.00%
2025-03-13 0 0.255 0.245 0.280 - - 0 0 - 0.255 0.245 0.280 - - 0 - 0.00%
2025-03-12 0 0.255 0.255 0.280 0.241 0.241 32,000 7,712 0.2410 0.255 0.255 0.280 0.241 0.241 32,000 0.2410 -8.93%
2025-03-11 0 0.280 0.240 0.285 - - 0 0 - 0.280 0.240 0.285 - - 0 - 0.00%
2025-03-10 0 0.280 0.265 0.280 0.250 0.280 58,000 15,420 0.2659 0.280 0.265 0.280 0.250 0.280 58,000 0.2659 15.70%
2025-03-07 0 0.242 0.238 0.275 0.242 0.242 20,000 4,840 0.2420 0.242 0.238 0.275 0.242 0.242 20,000 0.2420 0.00%
2025-03-06 0 0.242 0.242 0.290 0.241 0.241 12,000 2,892 0.2410 0.242 0.242 0.290 0.241 0.241 12,000 0.2410 -6.92%
2025-03-05 0 0.260 0.239 0.270 - - 0 0 - 0.260 0.239 0.270 - - 0 - 0.00%
2025-03-04 0 0.260 0.239 0.265 - - 0 0 - 0.260 0.239 0.265 - - 0 - 0.00%
2025-03-03 0 0.260 0.238 0.275 - - 0 0 - 0.260 0.238 0.275 - - 0 - 0.00%
2025-02-28 0 0.260 0.239 0.260 0.260 0.260 12,000 3,120 0.2600 0.260 0.239 0.260 0.260 0.260 12,000 0.2600 7.88%
2025-02-27 0 0.241 0.240 0.285 0.240 0.240 32,000 7,680 0.2400 0.241 0.240 0.285 0.240 0.240 32,000 0.2400 -13.93%
2025-02-26 0 0.280 0.239 0.285 0.280 0.280 8,000 2,240 0.2800 0.280 0.239 0.285 0.280 0.280 8,000 0.2800 5.66%
2025-02-25 0 0.265 0.239 0.280 - - 2,000 550 0.2750 0.265 0.239 0.280 - - 2,000 0.2750 0.00%
2025-02-24 0 0.265 0.236 0.275 - - 0 0 - 0.265 0.236 0.275 - - 0 - 0.00%
2025-02-21 0 0.265 0.236 0.275 - - 0 0 - 0.265 0.236 0.275 - - 0 - 0.00%
2025-02-20 0 0.265 0.236 0.275 - - 0 0 - 0.265 0.236 0.275 - - 0 - 0.00%
2025-02-19 0 0.265 0.238 0.275 - - 0 0 - 0.265 0.238 0.275 - - 0 - 0.00%
2025-02-18 0 0.265 0.240 0.275 - - 0 0 - 0.265 0.240 0.275 - - 0 - 0.00%
2025-02-17 0 0.265 0.236 0.275 - - 0 0 - 0.265 0.236 0.275 - - 0 - 0.00%
2025-02-14 0 0.265 0.240 0.275 0.239 0.265 34,000 8,394 0.2469 0.265 0.240 0.275 0.239 0.265 34,000 0.2469 -1.85%
2025-02-13 0 0.270 0.236 0.275 - - 0 0 - 0.270 0.236 0.275 - - 0 - 0.00%
2025-02-12 0 0.270 0.236 0.275 - - 0 0 - 0.270 0.236 0.275 - - 0 - 0.00%
2025-02-11 0 0.270 0.236 0.275 - - 80 18 0.2250 0.270 0.236 0.275 - - 80 0.2250 0.00%
2025-02-10 0 0.270 0.236 0.285 - - 0 0 - 0.270 0.236 0.285 - - 0 - 0.00%
2025-02-07 0 0.270 0.244 0.285 - - 0 0 - 0.270 0.244 0.285 - - 0 - 0.00%
2025-02-06 0 0.270 0.255 0.285 0.250 0.270 4,000 1,040 0.2600 0.270 0.255 0.285 0.250 0.270 4,000 0.2600 -3.57%
2025-02-05 0 0.280 0.250 0.285 0.280 0.280 2,000 560 0.2800 0.280 0.250 0.285 0.280 0.280 2,000 0.2800 -1.75%
2025-02-04 0 0.285 0.265 0.290 - - 0 0 - 0.285 0.265 0.290 - - 0 - 0.00%
2025-02-03 0 0.285 0.260 0.285 0.260 0.285 117,600 32,285 0.2745 0.285 0.260 0.285 0.260 0.285 117,600 0.2745 1.79%
2025-01-28 0 0.280 0.240 0.290 - - 0 0 - 0.280 0.240 0.290 - - 0 - 0.00%
2025-01-27 0 0.280 0.238 0.290 - - 0 0 - 0.280 0.238 0.290 - - 0 - 0.00%
2025-01-24 0 0.280 0.270 0.285 - - 0 0 - 0.280 0.270 0.285 - - 0 - 0.00%
2025-01-23 0 0.280 0.280 0.285 - - 50,000 14,000 0.2800 0.280 0.280 0.285 - - 50,000 0.2800 0.00%
2025-01-22 0 0.280 0.270 0.285 0.280 0.280 112,000 31,390 0.2803 0.280 0.270 0.285 0.280 0.280 112,000 0.2803 -1.75%
2025-01-21 0 0.285 0.280 0.290 0.285 0.285 2,000 570 0.2850 0.285 0.280 0.290 0.285 0.285 2,000 0.2850 1.79%
2025-01-20 0 0.280 0.280 0.290 - - 0 0 - 0.280 0.280 0.290 - - 0 - 0.00%
2025-01-17 0 0.280 0.280 0.290 0.280 0.280 4,000 1,120 0.2800 0.280 0.280 0.290 0.280 0.280 4,000 0.2800 0.00%
2025-01-16 0 0.280 0.265 0.290 - - 0 0 - 0.280 0.265 0.290 - - 0 - 0.00%
2025-01-15 0 0.280 0.270 0.290 - - 0 0 - 0.280 0.270 0.290 - - 0 - 0.00%
2025-01-14 0 0.280 0.265 0.290 - - 0 0 - 0.280 0.265 0.290 - - 0 - 0.00%
2025-01-13 0 0.280 0.250 0.290 - - 0 0 - 0.280 0.250 0.290 - - 0 - 0.00%
2025-01-10 0 0.280 0.270 0.290 - - 0 0 - 0.280 0.270 0.290 - - 0 - 0.00%
2025-01-09 0 0.280 0.280 0.290 0.280 0.280 100,000 28,000 0.2800 0.280 0.280 0.290 0.280 0.280 100,000 0.2800 3.70%
2025-01-08 0 0.270 0.280 0.290 0.270 0.270 24,000 6,480 0.2700 0.270 0.280 0.290 0.270 0.270 24,000 0.2700 -6.90%
2025-01-07 0 0.290 0.270 0.295 0.290 0.290 68,000 19,720 0.2900 0.290 0.270 0.295 0.290 0.290 68,000 0.2900 0.00%
2025-01-06 0 0.290 0.270 0.295 - - 0 0 - 0.290 0.270 0.295 - - 0 - 0.00%
2025-01-03 0 0.290 0.280 0.300 0.275 0.290 36,800 10,378 0.2820 0.290 0.280 0.300 0.275 0.290 36,800 0.2820 3.57%
2025-01-02 0 0.280 0.270 0.295 - - 0 0 - 0.280 0.270 0.295 - - 0 - 0.00%
2024-12-31 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 0.00%
2024-12-30 0 0.280 0.265 0.315 - - 0 0 - 0.280 0.265 0.315 - - 0 - 0.00%
2024-12-27 0 0.280 0.280 0.295 0.280 0.300 34,800 9,928 0.2853 0.280 0.280 0.295 0.280 0.300 34,800 0.2853 0.00%
2024-12-24 0 0.280 0.265 0.300 - - 0 0 - 0.280 0.265 0.300 - - 0 - 0.00%
2024-12-23 0 0.280 0.280 0.310 - - 0 0 - 0.280 0.280 0.310 - - 0 - 3.70%
2024-12-20 0 0.270 0.270 0.300 0.270 0.275 176,000 48,320 0.2745 0.270 0.270 0.300 0.270 0.275 176,000 0.2745 -6.90%
2024-12-19 0 0.290 0.290 0.360 - - 0 0 - 0.290 0.290 0.360 - - 0 - 0.00%
2024-12-18 0 0.290 0.285 0.310 0.290 0.310 150,000 44,500 0.2967 0.290 0.285 0.310 0.290 0.310 150,000 0.2967 -3.33%
2024-12-17 0 0.300 0.290 0.300 0.265 0.300 53,000 15,780 0.2977 0.300 0.290 0.300 0.265 0.300 53,000 0.2977 3.45%
2024-12-16 0 0.290 0.290 0.300 0.290 0.290 70,000 20,300 0.2900 0.290 0.290 0.300 0.290 0.290 70,000 0.2900 -3.33%
2024-12-13 0 0.300 0.300 0.310 0.290 0.300 202,000 60,050 0.2973 0.300 0.300 0.310 0.290 0.300 202,000 0.2973 1.69%
2024-12-12 0 0.295 0.295 0.310 0.295 0.305 254,000 75,850 0.2986 0.295 0.295 0.310 0.295 0.305 254,000 0.2986 -1.67%
2024-12-11 0 0.300 0.290 0.310 - - 0 0 - 0.300 0.290 0.310 - - 0 - 0.00%
2024-12-10 0 0.300 0.290 0.330 - - 0 0 - 0.300 0.290 0.330 - - 0 - 0.00%
2024-12-09 0 0.300 0.290 0.310 - - 0 0 - 0.300 0.290 0.310 - - 0 - 0.00%
2024-12-06 0 0.300 0.290 0.315 0.300 0.300 294,000 87,080 0.2962 0.300 0.290 0.315 0.300 0.300 294,000 0.2962 7.14%
2024-12-05 0 0.280 0.280 0.300 0.280 0.280 20,000 5,600 0.2800 0.280 0.280 0.300 0.280 0.280 20,000 0.2800 1.82%
2024-12-04 0 0.275 0.275 0.305 - - 0 0 - 0.275 0.275 0.305 - - 0 - 1.85%
2024-12-03 0 0.270 0.270 0.300 0.265 0.270 148,000 39,940 0.2699 0.270 0.270 0.300 0.265 0.270 148,000 0.2699 -3.57%
2024-12-02 0 0.280 0.280 0.305 - - 0 0 - 0.280 0.280 0.305 - - 0 - 5.66%
2024-11-29 0 0.265 0.265 0.305 0.260 0.265 21,200 5,530 0.2608 0.265 0.265 0.305 0.260 0.265 21,200 0.2608 -10.17%
2024-11-28 0 0.295 0.270 0.305 - - 0 0 - 0.295 0.270 0.305 - - 0 - 0.00%
2024-11-27 0 0.295 0.250 0.305 - - 0 0 - 0.295 0.250 0.305 - - 0 - 0.00%
2024-11-26 0 0.295 0.250 0.310 - - 0 0 - 0.295 0.250 0.310 - - 0 - 0.00%
2024-11-25 0 0.295 0.280 0.305 - - 0 0 - 0.295 0.280 0.305 - - 0 - 0.00%
2024-11-22 0 0.295 0.260 0.295 0.300 0.300 28,000 8,400 0.3000 0.295 0.260 0.295 0.300 0.300 28,000 0.3000 -3.28%
2024-11-21 0 0.305 0.285 0.305 0.310 0.310 168,000 52,080 0.3100 0.305 0.285 0.305 0.310 0.310 168,000 0.3100 1.67%
2024-11-20 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2024-11-19 0 0.300 0.280 0.310 - - 0 0 - 0.300 0.280 0.310 - - 0 - 0.00%
2024-11-18 0 0.300 0.280 0.320 - - 0 0 - 0.300 0.280 0.320 - - 0 - 0.00%
2024-11-15 0 0.300 0.280 0.315 - - 0 0 - 0.300 0.280 0.315 - - 0 - 0.00%
2024-11-14 0 0.300 0.285 0.320 0.300 0.300 6,000 1,800 0.3000 0.300 0.285 0.320 0.300 0.300 6,000 0.3000 0.00%
2024-11-13 0 0.300 0.285 0.320 - - 0 0 - 0.300 0.285 0.320 - - 0 - 0.00%
2024-11-12 0 0.300 0.270 0.300 0.250 0.315 22,000 6,630 0.3014 0.300 0.270 0.300 0.250 0.315 22,000 0.3014 7.14%
2024-11-11 0 0.280 0.250 0.320 - - 0 0 - 0.280 0.250 0.320 - - 0 - 0.00%
2024-11-08 0 0.280 0.250 0.320 - - 0 0 - 0.280 0.250 0.320 - - 0 - 0.00%
2024-11-07 0 0.280 0.280 0.310 0.280 0.280 304,000 86,620 0.2849 0.280 0.280 0.310 0.280 0.280 304,000 0.2849 -1.75%
2024-11-06 0 0.285 0.250 0.320 - - 0 0 - 0.285 0.250 0.320 - - 0 - 0.00%
2024-11-05 0 0.285 0.285 0.315 0.285 0.290 89,120 25,386 0.2849 0.285 0.285 0.315 0.285 0.290 89,120 0.2849 0.00%
2024-11-04 0 0.285 0.275 0.290 0.248 0.290 110,000 31,568 0.2870 0.285 0.275 0.290 0.248 0.290 110,000 0.2870 -1.72%
2024-11-01 0 0.290 0.290 0.315 0.285 0.290 124,000 35,950 0.2899 0.290 0.290 0.315 0.285 0.290 124,000 0.2899 0.00%
2024-10-31 0 0.290 0.290 0.320 - - 0 0 - 0.290 0.290 0.320 - - 0 - 0.00%
2024-10-30 0 0.290 0.290 0.300 0.290 0.300 250,000 73,120 0.2925 0.290 0.290 0.300 0.290 0.300 250,000 0.2925 -10.77%
2024-10-29 0 0.325 0.255 0.330 - - 0 0 - 0.325 0.255 0.330 - - 0 - 0.00%
2024-10-28 0 0.325 0.250 0.330 - - 0 0 - 0.325 0.250 0.330 - - 0 - 0.00%
2024-10-25 0 0.325 0.285 0.325 0.280 0.330 22,000 6,310 0.2868 0.325 0.285 0.325 0.280 0.330 22,000 0.2868 0.00%
2024-10-24 0 0.325 0.280 0.370 - - 0 0 - 0.325 0.280 0.370 - - 0 - 0.00%
2024-10-23 0 0.325 0.255 0.375 - - 0 0 - 0.325 0.255 0.375 - - 0 - 0.00%
2024-10-22 0 0.325 0.250 0.390 - - 0 0 - 0.325 0.250 0.390 - - 0 - 0.00%
2024-10-21 0 0.325 0.260 0.360 - - 0 0 - 0.325 0.260 0.360 - - 0 - 0.00%
2024-10-18 0 0.325 0.260 0.360 - - 0 0 - 0.325 0.260 0.360 - - 0 - 0.00%
2024-10-17 0 0.325 0.275 0.325 - - 0 0 - 0.325 0.275 0.325 - - 0 - 0.00%
2024-10-16 0 0.325 - 0.360 - - 0 0 - 0.325 - 0.360 - - 0 - 0.00%
2024-10-15 0 0.325 0.270 0.365 - - 0 0 - 0.325 0.270 0.365 - - 0 - 0.00%
2024-10-14 0 0.325 0.275 0.330 - - 0 0 - 0.325 0.275 0.330 - - 0 - 0.00%
2024-10-10 0 0.325 0.280 0.365 - - 0 0 - 0.325 0.280 0.365 - - 0 - 0.00%
2024-10-09 0 0.325 0.270 0.325 0.330 0.330 30,000 9,900 0.3300 0.325 0.270 0.325 0.330 0.330 30,000 0.3300 1.56%
2024-10-08 0 0.320 0.260 0.330 - - 0 0 - 0.320 0.260 0.330 - - 0 - 0.00%
2024-10-07 0 0.320 0.285 0.335 0.315 0.320 124,000 39,660 0.3198 0.320 0.285 0.335 0.315 0.320 124,000 0.3198 1.59%
2024-10-04 0 0.315 0.315 0.325 0.260 0.315 386,800 117,564 0.3039 0.315 0.315 0.325 0.260 0.315 386,800 0.3039 5.00%
2024-10-03 0 0.300 0.275 0.305 0.255 0.300 4,000 1,110 0.2775 0.300 0.275 0.305 0.255 0.300 4,000 0.2775 -3.23%
2024-10-02 0 0.310 0.265 0.310 0.285 0.310 66,000 19,320 0.2927 0.310 0.265 0.310 0.285 0.310 66,000 0.2927 14.81%
2024-09-30 0 0.270 0.245 0.300 - - 0 0 - 0.270 0.245 0.300 - - 0 - 0.00%
2024-09-27 0 0.270 0.270 0.275 0.260 0.275 320,000 83,310 0.2603 0.270 0.270 0.275 0.260 0.275 320,000 0.2603 8.00%
2024-09-26 0 0.250 0.250 0.300 - - 0 0 - 0.250 0.250 0.300 - - 0 - 0.81%
2024-09-25 0 0.248 0.248 0.380 0.231 0.248 12,000 2,806 0.2338 0.248 0.248 0.380 0.231 0.248 12,000 0.2338 -2.75%
2024-09-24 0 0.255 0.255 0.280 0.255 0.255 236,000 60,180 0.2550 0.255 0.255 0.280 0.255 0.255 236,000 0.2550 2.00%
2024-09-23 0 0.250 0.250 0.280 0.235 0.250 436,000 108,970 0.2499 0.250 0.250 0.280 0.235 0.250 436,000 0.2499 0.00%
2024-09-20 0 0.250 0.235 0.250 0.250 0.250 4,000 1,000 0.2500 0.250 0.235 0.250 0.250 0.250 4,000 0.2500 0.00%
2024-09-19 0 0.250 0.231 0.250 0.250 0.250 40,000 10,000 0.2500 0.250 0.231 0.250 0.250 0.250 40,000 0.2500 0.00%
2024-09-17 0 0.250 0.230 0.250 0.250 0.250 120,000 30,000 0.2500 0.250 0.230 0.250 0.250 0.250 120,000 0.2500 0.00%
2024-09-16 0 0.250 0.235 0.250 - - 0 0 - 0.250 0.235 0.250 - - 0 - 0.00%
2024-09-13 0 0.250 0.246 0.250 0.245 0.250 224,000 55,930 0.2497 0.250 0.246 0.250 0.245 0.250 224,000 0.2497 0.00%
2024-09-12 0 0.250 0.245 0.250 0.249 0.250 278,000 69,496 0.2500 0.250 0.245 0.250 0.249 0.250 278,000 0.2500 0.00%
2024-09-11 0 0.250 0.246 0.250 0.249 0.255 596,000 149,096 0.2502 0.250 0.246 0.250 0.249 0.255 596,000 0.2502 -7.41%
2024-09-10 0 0.270 0.255 0.300 - - 0 0 - 0.270 0.255 0.300 - - 0 - 0.00%
2024-09-09 0 0.270 0.255 0.300 - - 0 0 - 0.270 0.255 0.300 - - 0 - 0.00%
2024-09-05 0 0.270 0.270 0.300 0.270 0.270 14,000 3,780 0.2700 0.270 0.270 0.300 0.270 0.270 14,000 0.2700 -11.48%
2024-09-04 0 0.305 0.255 0.305 - - 0 0 - 0.305 0.255 0.305 - - 0 - -1.61%
2024-09-03 0 0.310 0.250 0.320 - - 0 0 - 0.310 0.250 0.320 - - 0 - 0.00%
2024-09-02 0 0.310 0.260 0.310 0.246 0.320 80,000 25,152 0.3144 0.310 0.260 0.310 0.246 0.320 80,000 0.3144 3.33%
2024-08-30 0 0.300 0.260 0.320 - - 0 0 - 0.300 0.260 0.320 - - 0 - 0.00%
2024-08-29 0 0.300 0.280 0.310 0.255 0.300 82,000 24,510 0.2989 0.300 0.280 0.310 0.255 0.300 82,000 0.2989 0.00%
2024-08-28 0 0.300 0.250 0.300 0.255 0.300 24,000 6,810 0.2838 0.300 0.250 0.300 0.255 0.300 24,000 0.2838 17.65%
2024-08-27 0 0.255 0.233 0.300 0.255 0.255 2,000 510 0.2550 0.255 0.233 0.300 0.255 0.255 2,000 0.2550 0.00%
2024-08-26 0 0.255 0.240 0.290 0.255 0.255 2,000 510 0.2550 0.255 0.240 0.290 0.255 0.255 2,000 0.2550 0.00%
2024-08-23 0 0.255 0.255 0.295 0.246 0.300 26,000 6,720 0.2585 0.255 0.255 0.295 0.246 0.300 26,000 0.2585 0.00%
2024-08-22 0 0.255 0.255 0.300 0.240 0.241 14,000 3,362 0.2401 0.255 0.255 0.300 0.240 0.241 14,000 0.2401 0.00%
2024-08-21 0 0.255 0.244 0.350 - - 0 0 - 0.255 0.244 0.350 - - 0 - 0.00%
2024-08-20 0 0.255 0.250 0.350 - - 0 0 - 0.255 0.250 0.350 - - 0 - 0.00%
2024-08-19 0 0.255 0.250 0.320 0.255 0.290 72,800 20,544 0.2822 0.255 0.250 0.320 0.255 0.290 72,800 0.2822 -5.56%
2024-08-16 0 0.270 0.250 0.350 - - 0 0 - 0.270 0.250 0.350 - - 0 - 0.00%
2024-08-15 0 0.270 0.250 0.350 - - 0 0 - 0.270 0.250 0.350 - - 0 - 0.00%
2024-08-14 0 0.270 0.231 0.380 - - 2,000 620 0.3100 0.270 0.231 0.380 - - 2,000 0.3100 0.00%
2024-08-13 0 0.270 0.250 0.310 - - 0 0 - 0.270 0.250 0.310 - - 0 - 0.00%
2024-08-12 0 0.270 0.241 0.310 - - 0 0 - 0.270 0.241 0.310 - - 0 - 0.00%
2024-08-09 0 0.270 0.250 0.330 - - 0 0 - 0.270 0.250 0.330 - - 0 - 0.00%
2024-08-08 0 0.270 0.250 0.350 - - 0 0 - 0.270 0.250 0.350 - - 0 - 0.00%
2024-08-07 0 0.270 0.270 0.340 0.260 0.260 10,000 2,600 0.2600 0.270 0.270 0.340 0.260 0.260 10,000 0.2600 -10.00%
2024-08-06 0 0.300 0.260 0.340 - - 0 0 - 0.300 0.260 0.340 - - 0 - 0.00%
2024-08-05 0 0.300 0.270 0.340 - - 0 0 - 0.300 0.270 0.340 - - 0 - 0.00%
2024-08-02 0 0.300 0.265 0.340 - - 0 0 - 0.300 0.265 0.340 - - 0 - 0.00%
2024-08-01 0 0.300 0.275 0.330 0.300 0.300 4,000 1,200 0.3000 0.300 0.275 0.330 0.300 0.300 4,000 0.3000 7.14%
2024-07-31 0 0.280 0.270 0.340 0.280 0.280 120,000 33,600 0.2800 0.280 0.270 0.340 0.280 0.280 120,000 0.2800 -6.67%
2024-07-30 0 0.300 0.280 0.340 - - 0 0 - 0.300 0.280 0.340 - - 0 - 0.00%
2024-07-29 0 0.300 0.280 0.310 0.300 0.300 4,000 1,200 0.3000 0.300 0.280 0.310 0.300 0.300 4,000 0.3000 0.00%
2024-07-26 0 0.300 0.280 0.340 - - 0 0 - 0.300 0.280 0.340 - - 0 - 0.00%
2024-07-25 0 0.300 0.285 0.340 0.300 0.300 12,000 3,600 0.3000 0.300 0.285 0.340 0.300 0.300 12,000 0.3000 0.00%
2024-07-24 0 0.300 0.280 0.340 - - 0 0 - 0.300 0.280 0.340 - - 0 - 0.00%
2024-07-23 0 0.300 0.280 0.340 - - 0 0 - 0.300 0.280 0.340 - - 0 - 0.00%
2024-07-22 0 0.300 0.280 0.340 - - 0 0 - 0.300 0.280 0.340 - - 0 - 0.00%
2024-07-19 0 0.300 0.280 0.340 - - 0 0 - 0.300 0.280 0.340 - - 0 - 0.00%
2024-07-18 0 0.300 0.280 0.340 - - 0 0 - 0.300 0.280 0.340 - - 0 - 0.00%
2024-07-17 0 0.300 0.280 0.340 - - 0 0 - 0.300 0.280 0.340 - - 0 - 0.00%
2024-07-16 0 0.300 0.280 0.340 - - 0 0 - 0.300 0.280 0.340 - - 0 - 0.00%
2024-07-15 0 0.300 0.280 0.340 - - 0 0 - 0.300 0.280 0.340 - - 0 - 0.00%
2024-07-12 0 0.300 0.290 0.340 - - 0 0 - 0.300 0.290 0.340 - - 0 - 0.00%
2024-07-11 0 0.300 0.280 0.340 - - 0 0 - 0.300 0.280 0.340 - - 0 - 0.00%
2024-07-10 0 0.300 0.280 0.340 - - 0 0 - 0.300 0.280 0.340 - - 0 - 0.00%
2024-07-09 0 0.300 0.290 0.340 - - 0 0 - 0.300 0.290 0.340 - - 0 - 0.00%
2024-07-08 0 0.300 0.280 0.340 - - 0 0 - 0.300 0.280 0.340 - - 0 - 0.00%
2024-07-05 0 0.300 0.300 0.335 0.300 0.300 38,000 11,400 0.3000 0.300 0.300 0.335 0.300 0.300 38,000 0.3000 0.00%
2024-07-04 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2024-07-03 0 0.300 0.280 0.340 - - 0 0 - 0.300 0.280 0.340 - - 0 - 0.00%
2024-07-02 0 0.300 0.295 0.340 0.300 0.300 10,000 3,000 0.3000 0.300 0.295 0.340 0.300 0.300 10,000 0.3000 -11.76%
2024-06-28 0 0.340 0.300 0.345 - - 0 0 - 0.340 0.300 0.345 - - 0 - 0.00%
2024-06-27 0 0.340 0.300 0.345 - - 0 0 - 0.340 0.300 0.345 - - 0 - 0.00%
2024-06-26 0 0.340 0.300 0.345 - - 0 0 - 0.340 0.300 0.345 - - 0 - 0.00%
2024-06-25 0 0.340 0.300 0.400 - - 0 0 - 0.340 0.300 0.400 - - 0 - 0.00%
2024-06-24 0 0.340 0.300 0.400 - - 0 0 - 0.340 0.300 0.400 - - 0 - 0.00%
2024-06-21 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2024-06-20 0 0.340 0.300 0.340 - - 800 224 0.2800 0.340 0.300 0.340 - - 800 0.2800 0.00%
2024-06-19 0 0.340 0.300 0.345 - - 0 0 - 0.340 0.300 0.345 - - 0 - 0.00%
2024-06-18 0 0.340 0.300 0.400 - - 0 0 - 0.340 0.300 0.400 - - 0 - 0.00%
2024-06-17 0 0.340 0.300 0.400 - - 0 0 - 0.340 0.300 0.400 - - 0 - 0.00%
2024-06-14 0 0.340 0.300 0.345 - - 0 0 - 0.340 0.300 0.345 - - 0 - 0.00%
2024-06-13 0 0.340 0.305 0.345 - - 0 0 - 0.340 0.305 0.345 - - 0 - 0.00%
2024-06-12 0 0.340 0.300 0.345 0.340 0.340 42,000 14,280 0.3400 0.340 0.300 0.345 0.340 0.340 42,000 0.3400 0.00%
2024-06-11 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2024-06-07 0 0.340 0.300 0.400 - - 0 0 - 0.340 0.300 0.400 - - 0 - 0.00%
2024-06-06 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - -1.45%
2024-06-05 0 0.345 0.300 0.350 - - 0 0 - 0.345 0.300 0.350 - - 0 - 0.00%
2024-06-04 0 0.345 0.300 0.400 - - 0 0 - 0.345 0.300 0.400 - - 0 - 0.00%
2024-06-03 0 0.345 0.300 0.400 - - 0 0 - 0.345 0.300 0.400 - - 0 - 0.00%
2024-05-31 0 0.345 0.300 0.355 - - 0 0 - 0.345 0.300 0.355 - - 0 - 0.00%
2024-05-30 0 0.345 0.300 0.400 - - 0 0 - 0.345 0.300 0.400 - - 0 - 0.00%
2024-05-29 0 0.345 0.300 0.355 - - 0 0 - 0.345 0.300 0.355 - - 0 - 0.00%
2024-05-28 0 0.345 0.300 0.350 - - 0 0 - 0.345 0.300 0.350 - - 0 - 0.00%
2024-05-27 0 0.345 0.300 0.350 - - 0 0 - 0.345 0.300 0.350 - - 0 - 0.00%
2024-05-24 0 0.345 0.300 0.370 - - 0 0 - 0.345 0.300 0.370 - - 0 - 0.00%
2024-05-23 0 0.345 0.300 0.370 - - 0 0 - 0.345 0.300 0.370 - - 0 - 0.00%
2024-05-22 0 0.345 0.300 0.370 - - 0 0 - 0.345 0.300 0.370 - - 0 - 0.00%
2024-05-21 0 0.345 0.300 0.345 - - 0 0 - 0.345 0.300 0.345 - - 0 - 0.00%
2024-05-20 0 0.345 0.300 0.345 0.345 0.345 14,000 4,830 0.3450 0.345 0.300 0.345 0.345 0.345 14,000 0.3450 15.00%
2024-05-17 0 0.300 0.300 0.340 - - 0 0 - 0.300 0.300 0.340 - - 0 - 0.00%
2024-05-16 0 0.300 0.300 0.345 0.300 0.300 56,000 16,800 0.3000 0.300 0.300 0.345 0.300 0.300 56,000 0.3000 0.00%
2024-05-14 0 0.300 0.300 0.320 0.300 0.310 240,000 72,680 0.3028 0.300 0.300 0.320 0.300 0.310 240,000 0.3028 -6.25%
2024-05-13 0 0.320 0.300 0.390 - - 0 0 - 0.320 0.300 0.390 - - 0 - 0.00%
2024-05-10 0 0.320 0.305 0.340 - - 0 0 - 0.320 0.305 0.340 - - 0 - 0.00%
2024-05-09 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2024-05-08 0 0.320 0.310 0.330 0.320 0.320 36,000 11,520 0.3200 0.320 0.310 0.330 0.320 0.320 36,000 0.3200 4.92%
2024-05-07 0 0.305 0.305 0.360 0.295 0.295 3,600 1,030 0.2861 0.305 0.305 0.360 0.295 0.295 3,600 0.2861 0.00%
2024-05-06 0 0.305 0.305 0.350 0.300 0.300 12,000 3,600 0.3000 0.305 0.305 0.350 0.300 0.300 12,000 0.3000 1.67%
2024-05-03 0 0.300 0.300 0.355 0.300 0.300 14,000 4,200 0.3000 0.300 0.300 0.355 0.300 0.300 14,000 0.3000 0.00%
2024-05-02 0 0.300 0.300 0.335 0.300 0.310 120,000 37,000 0.3083 0.300 0.300 0.335 0.300 0.310 120,000 0.3083 -1.64%
2024-04-30 0 0.305 0.305 0.355 0.300 0.300 8,720 2,601 0.2983 0.305 0.305 0.355 0.300 0.300 8,720 0.2983 -4.69%
2024-04-29 0 0.320 0.300 0.355 0.320 0.320 2,000 640 0.3200 0.320 0.300 0.355 0.320 0.320 2,000 0.3200 0.00%
2024-04-26 0 0.320 0.300 0.360 - - 0 0 - 0.320 0.300 0.360 - - 0 - 0.00%
2024-04-25 0 0.320 0.295 0.360 - - 0 0 - 0.320 0.295 0.360 - - 0 - 0.00%
2024-04-24 0 0.320 0.305 0.335 0.290 0.320 62,000 19,360 0.3123 0.320 0.305 0.335 0.290 0.320 62,000 0.3123 6.67%
2024-04-23 0 0.300 0.295 0.300 0.300 0.305 58,000 17,410 0.3002 0.300 0.295 0.300 0.300 0.305 58,000 0.3002 0.00%
2024-04-22 0 0.300 0.300 0.305 0.300 0.310 202,000 61,630 0.3051 0.300 0.300 0.305 0.300 0.310 202,000 0.3051 -7.69%
2024-04-19 0 0.325 0.310 0.365 - - 0 0 - 0.325 0.310 0.365 - - 0 - 0.00%
2024-04-18 0 0.325 0.320 0.325 0.320 0.325 42,000 13,640 0.3248 0.325 0.320 0.325 0.320 0.325 42,000 0.3248 -2.99%
2024-04-17 0 0.335 0.335 0.375 0.335 0.335 480,000 160,800 0.3350 0.335 0.335 0.375 0.335 0.335 480,000 0.3350 0.00%
2024-04-16 0 0.335 0.330 0.370 - - 0 0 - 0.335 0.330 0.370 - - 0 - 0.00%
2024-04-15 0 0.335 0.325 0.375 - - 24,000 8,040 0.3350 0.335 0.325 0.375 - - 24,000 0.3350 0.00%
2024-04-12 0 0.335 0.330 0.375 - - 0 0 - 0.335 0.330 0.375 - - 0 - 0.00%
2024-04-11 0 0.335 0.330 0.375 - - 0 0 - 0.335 0.330 0.375 - - 0 - 0.00%
2024-04-10 0 0.335 0.335 0.365 0.325 0.375 86,000 29,940 0.3481 0.335 0.335 0.365 0.325 0.375 86,000 0.3481 -4.29%
2024-04-09 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2024-04-08 0 0.350 0.320 0.425 - - 0 0 - 0.350 0.320 0.425 - - 0 - 0.00%
2024-04-05 0 0.350 0.320 0.425 - - 0 0 - 0.350 0.320 0.425 - - 0 - 0.00%
2024-04-03 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2024-04-02 0 0.350 0.320 0.430 - - 0 0 - 0.350 0.320 0.430 - - 0 - 0.00%
2024-03-28 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2024-03-27 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2024-03-26 0 0.350 0.310 0.430 - - 0 0 - 0.350 0.310 0.430 - - 0 - 0.00%
2024-03-25 0 0.350 0.310 0.430 - - 0 0 - 0.350 0.310 0.430 - - 0 - 0.00%
2024-03-22 0 0.350 0.320 0.430 - - 0 0 - 0.350 0.320 0.430 - - 0 - 0.00%
2024-03-21 0 0.350 0.310 0.425 - - 1,200 348 0.2900 0.350 0.310 0.425 - - 1,200 0.2900 0.00%
2024-03-20 0 0.350 0.330 0.430 - - 0 0 - 0.350 0.330 0.430 - - 0 - 0.00%
2024-03-19 0 0.350 0.330 0.430 - - 0 0 - 0.350 0.330 0.430 - - 0 - 0.00%
2024-03-18 0 0.350 0.330 0.425 - - 0 0 - 0.350 0.330 0.425 - - 0 - 0.00%
2024-03-15 0 0.350 0.330 0.375 - - 0 0 - 0.350 0.330 0.375 - - 0 - 0.00%
2024-03-14 0 0.350 0.330 0.375 0.350 0.350 4,000 1,400 0.3500 0.350 0.330 0.375 0.350 0.350 4,000 0.3500 6.06%
2024-03-13 0 0.330 0.330 0.410 0.330 0.330 2,000 660 0.3300 0.330 0.330 0.410 0.330 0.330 2,000 0.3300 -1.49%
2024-03-12 0 0.335 0.330 0.395 - - 0 0 - 0.335 0.330 0.395 - - 0 - 0.00%
2024-03-11 0 0.335 0.310 0.370 - - 0 0 - 0.335 0.310 0.370 - - 0 - 0.00%
2024-03-08 0 0.335 0.310 0.370 - - 0 0 - 0.335 0.310 0.370 - - 0 - 0.00%
2024-03-07 0 0.335 0.315 0.410 - - 0 0 - 0.335 0.315 0.410 - - 0 - 0.00%
2024-03-06 0 0.335 0.310 0.340 0.335 0.335 10,000 3,350 0.3350 0.335 0.310 0.340 0.335 0.335 10,000 0.3350 1.52%
2024-03-05 0 0.330 0.310 0.375 - - 0 0 - 0.330 0.310 0.375 - - 0 - 0.00%
2024-03-04 0 0.330 0.315 0.370 - - 0 0 - 0.330 0.315 0.370 - - 0 - 0.00%
2024-03-01 0 0.330 0.330 0.350 - - 0 0 - 0.330 0.330 0.350 - - 0 - 3.13%
2024-02-29 0 0.320 0.320 0.350 - - 0 0 - 0.320 0.320 0.350 - - 0 - 0.00%
2024-02-28 0 0.320 0.320 0.355 0.320 0.355 38,000 13,110 0.3450 0.320 0.320 0.355 0.320 0.355 38,000 0.3450 -9.86%
2024-02-27 0 0.355 0.290 0.380 - - 0 0 - 0.355 0.290 0.380 - - 0 - 0.00%
2024-02-26 0 0.355 0.320 0.370 - - 0 0 - 0.355 0.320 0.370 - - 0 - 0.00%
2024-02-23 0 0.355 0.320 0.355 0.355 0.365 96,000 34,240 0.3567 0.355 0.320 0.355 0.355 0.365 96,000 0.3567 10.94%
2024-02-22 0 0.320 0.300 0.370 - - 0 0 - 0.320 0.300 0.370 - - 0 - 0.00%
2024-02-21 0 0.320 0.320 0.370 0.320 0.320 2,800 880 0.3143 0.320 0.320 0.370 0.320 0.320 2,800 0.3143 0.00%
2024-02-20 0 0.320 0.320 0.350 0.320 0.320 6,000 1,920 0.3200 0.320 0.320 0.350 0.320 0.320 6,000 0.3200 4.92%
2024-02-19 0 0.305 0.305 0.355 - - 0 0 - 0.305 0.305 0.355 - - 0 - 0.00%
2024-02-16 0 0.305 0.295 0.350 - - 0 0 - 0.305 0.295 0.350 - - 0 - 0.00%
2024-02-15 0 0.305 0.300 0.360 - - 0 0 - 0.305 0.300 0.360 - - 0 - 0.00%
2024-02-14 0 0.305 0.305 0.350 - - 0 0 - 0.305 0.305 0.350 - - 0 - 0.00%
2024-02-09 0 0.305 0.290 0.355 - - 0 0 - 0.305 0.290 0.355 - - 0 - 0.00%
2024-02-08 0 0.305 0.290 0.360 - - 0 0 - 0.305 0.290 0.360 - - 0 - 0.00%
2024-02-07 0 0.305 0.300 0.315 0.285 0.310 36,400 10,706 0.2941 0.305 0.300 0.315 0.285 0.310 36,400 0.2941 1.67%
2024-02-06 0 0.300 0.285 0.330 0.300 0.300 3,200 918 0.2869 0.300 0.285 0.330 0.300 0.300 3,200 0.2869 0.00%
2024-02-05 0 0.300 0.285 0.330 - - 0 0 - 0.300 0.285 0.330 - - 0 - 0.00%
2024-02-02 0 0.300 0.300 0.330 - - 0 0 - 0.300 0.300 0.330 - - 0 - 0.00%
2024-02-01 0 0.300 0.300 0.320 0.280 0.300 8,000 2,320 0.2900 0.300 0.300 0.320 0.280 0.300 8,000 0.2900 -11.76%
2024-01-31 0 0.340 0.295 0.350 - - 0 0 - 0.340 0.295 0.350 - - 0 - 0.00%
2024-01-30 0 0.340 0.300 0.345 0.340 0.340 36,000 12,240 0.3400 0.340 0.300 0.345 0.340 0.340 36,000 0.3400 -2.86%
2024-01-29 0 0.350 0.290 0.420 - - 0 0 - 0.350 0.290 0.420 - - 0 - 0.00%
2024-01-26 0 0.350 0.320 0.350 0.350 0.350 2,000 700 0.3500 0.350 0.320 0.350 0.350 0.350 2,000 0.3500 9.38%
2024-01-25 0 0.320 0.300 0.370 - - 0 0 - 0.320 0.300 0.370 - - 0 - 0.00%
2024-01-24 0 0.320 0.300 0.380 - - 0 0 - 0.320 0.300 0.380 - - 0 - 0.00%
2024-01-23 0 0.320 0.300 0.370 - - 0 0 - 0.320 0.300 0.370 - - 0 - 0.00%
2024-01-22 0 0.320 0.270 0.360 - - 0 0 - 0.320 0.270 0.360 - - 0 - 0.00%
2024-01-19 0 0.320 0.310 0.370 - - 0 0 - 0.320 0.310 0.370 - - 0 - 0.00%
2024-01-18 0 0.320 0.280 0.370 - - 0 0 - 0.320 0.280 0.370 - - 0 - 0.00%
2024-01-17 0 0.320 0.320 0.360 0.320 0.330 114,400 37,668 0.3293 0.320 0.320 0.360 0.320 0.330 114,400 0.3293 -9.86%
2024-01-16 0 0.355 0.330 0.355 0.320 0.360 128,000 42,110 0.3290 0.355 0.330 0.355 0.320 0.360 128,000 0.3290 1.43%
2024-01-15 0 0.350 0.335 0.355 - - 0 0 - 0.350 0.335 0.355 - - 0 - 0.00%
2024-01-12 0 0.350 0.335 0.370 0.350 0.350 2,000 700 0.3500 0.350 0.335 0.370 0.350 0.350 2,000 0.3500 1.45%
2024-01-11 0 0.345 0.335 0.350 0.330 0.390 108,000 35,840 0.3319 0.345 0.335 0.350 0.330 0.390 108,000 0.3319 0.00%
2024-01-10 0 0.345 0.330 0.390 - - 0 0 - 0.345 0.330 0.390 - - 0 - 0.00%
2024-01-09 0 0.345 0.325 0.390 - - 0 0 - 0.345 0.325 0.390 - - 0 - 0.00%
2024-01-08 0 0.345 0.320 0.390 - - 0 0 - 0.345 0.320 0.390 - - 0 - 0.00%
2024-01-05 0 0.345 0.320 0.390 - - 0 0 - 0.345 0.320 0.390 - - 0 - 0.00%
2024-01-04 0 0.345 0.325 0.390 - - 0 0 - 0.345 0.325 0.390 - - 0 - 0.00%
2024-01-03 0 0.345 0.315 0.360 - - 0 0 - 0.345 0.315 0.360 - - 0 - 0.00%
2024-01-02 0 0.345 0.315 0.390 - - 0 0 - 0.345 0.315 0.390 - - 0 - 0.00%
2023-12-29 0 0.345 0.330 0.390 - - 0 0 - 0.345 0.330 0.390 - - 0 - 0.00%
2023-12-28 0 0.345 0.315 0.390 - - 0 0 - 0.345 0.315 0.390 - - 0 - 0.00%
2023-12-27 0 0.345 0.315 0.355 - - 0 0 - 0.345 0.315 0.355 - - 0 - 0.00%
2023-12-22 0 0.345 0.320 0.390 - - 0 0 - 0.345 0.320 0.390 - - 0 - 0.00%
2023-12-21 0 0.345 0.320 0.355 - - 0 0 - 0.345 0.320 0.355 - - 0 - 0.00%
2023-12-20 0 0.345 0.325 0.350 0.310 0.345 52,000 16,500 0.3173 0.345 0.325 0.350 0.310 0.345 52,000 0.3173 0.00%
2023-12-19 0 0.345 0.310 0.345 0.340 0.345 14,000 4,770 0.3407 0.345 0.310 0.345 0.340 0.345 14,000 0.3407 2.99%
2023-12-18 0 0.335 0.310 0.380 - - 0 0 - 0.335 0.310 0.380 - - 0 - 0.00%
2023-12-15 0 0.335 0.315 0.335 0.300 0.340 40,000 12,750 0.3188 0.335 0.315 0.335 0.300 0.340 40,000 0.3188 3.08%
2023-12-14 0 0.325 0.310 0.355 - - 0 0 - 0.325 0.310 0.355 - - 0 - 0.00%
2023-12-13 0 0.325 0.305 0.350 - - 0 0 - 0.325 0.305 0.350 - - 0 - 0.00%
2023-12-12 0 0.325 0.270 0.315 - - 0 0 - 0.325 0.270 0.315 - - 0 - 3.17%
2023-12-11 0 0.315 0.310 0.315 0.325 0.335 30,000 9,770 0.3257 0.315 0.310 0.315 0.325 0.335 30,000 0.3257 -8.70%
2023-12-08 0 0.345 0.305 0.345 - - 0 0 - 0.345 0.305 0.345 - - 0 - 0.00%
2023-12-07 0 0.345 0.285 0.345 - - 0 0 - 0.345 0.285 0.345 - - 0 - -1.43%
2023-12-06 0 0.350 0.315 0.335 0.355 0.355 2,000 710 0.3550 0.350 0.315 0.335 0.355 0.355 2,000 0.3550 2.94%
2023-12-05 0 0.340 0.295 0.330 - - 0 0 - 0.340 0.295 0.330 - - 0 - 0.00%
2023-12-04 0 0.340 0.295 0.330 0.355 0.355 2,000 710 0.3550 0.340 0.295 0.330 0.355 0.355 2,000 0.3550 1.49%
2023-12-01 0 0.335 0.305 0.335 0.330 0.340 32,000 10,720 0.3350 0.335 0.305 0.335 0.330 0.340 32,000 0.3350 6.35%
2023-11-30 0 0.315 0.295 0.320 0.285 0.325 22,000 6,860 0.3118 0.315 0.295 0.320 0.285 0.325 22,000 0.3118 -1.56%
2023-11-29 0 0.320 0.280 0.325 - - 0 0 - 0.320 0.280 0.325 - - 0 - 0.00%
2023-11-28 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2023-11-27 0 0.320 0.295 0.320 0.320 0.320 22,000 7,040 0.3200 0.320 0.295 0.320 0.320 0.320 22,000 0.3200 6.67%
2023-11-24 0 0.300 0.285 0.325 - - 0 0 - 0.300 0.285 0.325 - - 0 - 0.00%
2023-11-23 0 0.300 0.280 0.320 - - 0 0 - 0.300 0.280 0.320 - - 0 - 0.00%
2023-11-22 0 0.300 0.290 0.300 0.290 0.330 152,000 49,110 0.3231 0.300 0.290 0.300 0.290 0.330 152,000 0.3231 -3.23%
2023-11-21 0 0.310 0.280 0.310 0.305 0.310 92,000 28,290 0.3075 0.310 0.280 0.310 0.305 0.310 92,000 0.3075 12.73%
2023-11-20 0 0.275 0.270 0.325 0.275 0.275 2,000 550 0.2750 0.275 0.270 0.325 0.275 0.275 2,000 0.2750 0.00%
2023-11-17 0 0.275 0.270 0.320 - - 0 0 - 0.275 0.270 0.320 - - 0 - 0.00%
2023-11-16 0 0.275 0.270 0.320 - - 0 0 - 0.275 0.270 0.320 - - 0 - 1.85%
2023-11-15 0 0.270 0.270 0.315 - - 40,000 11,000 0.2750 0.270 0.270 0.315 - - 40,000 0.2750 0.00%
2023-11-14 0 0.270 0.270 0.310 0.260 0.270 22,000 5,740 0.2609 0.270 0.270 0.310 0.260 0.270 22,000 0.2609 -5.26%
2023-11-13 0 0.285 0.255 0.320 - - 0 0 - 0.285 0.255 0.320 - - 0 - 0.00%
2023-11-10 0 0.285 0.255 0.290 - - 1,600 408 0.2550 0.285 0.255 0.290 - - 1,600 0.2550 0.00%
2023-11-09 0 0.285 0.265 0.320 - - 0 0 - 0.285 0.265 0.320 - - 0 - 0.00%
2023-11-08 0 0.285 0.255 0.310 - - 0 0 - 0.285 0.255 0.310 - - 0 - 0.00%
2023-11-07 0 0.285 0.260 0.315 - - 0 0 - 0.285 0.260 0.315 - - 0 - 0.00%
2023-11-06 0 0.285 0.270 0.310 - - 0 0 - 0.285 0.270 0.310 - - 0 - 0.00%
2023-11-03 0 0.285 0.260 0.315 - - 0 0 - 0.285 0.260 0.315 - - 0 - 0.00%
2023-11-02 0 0.285 0.270 0.315 - - 400 100 0.2500 0.285 0.270 0.315 - - 400 0.2500 0.00%
2023-11-01 0 0.285 0.270 0.285 0.265 0.285 34,000 9,090 0.2674 0.285 0.270 0.285 0.265 0.285 34,000 0.2674 7.55%
2023-10-31 0 0.265 0.260 0.285 0.255 0.280 1,248,400 327,644 0.2625 0.265 0.260 0.285 0.255 0.280 1,248,400 0.2625 -8.62%
2023-10-30 0 0.290 0.275 0.310 - - 0 0 - 0.290 0.275 0.310 - - 0 - 0.00%
2023-10-27 0 0.290 0.290 0.310 0.270 0.290 15,600 4,296 0.2754 0.290 0.290 0.310 0.270 0.290 15,600 0.2754 0.00%
2023-10-26 0 0.290 0.280 0.310 - - 4,000 1,080 0.2700 0.290 0.280 0.310 - - 4,000 0.2700 0.00%
2023-10-25 0 0.290 0.290 0.310 0.290 0.290 78,000 22,620 0.2900 0.290 0.290 0.310 0.290 0.290 78,000 0.2900 0.00%
2023-10-24 0 0.290 0.285 0.305 - - 0 0 - 0.290 0.285 0.305 - - 0 - 0.00%
2023-10-20 0 0.290 0.290 0.305 - - 0 0 - 0.290 0.290 0.305 - - 0 - 0.00%
2023-10-19 0 0.290 0.285 0.305 0.290 0.290 114,000 33,060 0.2900 0.290 0.285 0.305 0.290 0.290 114,000 0.2900 -4.92%
2023-10-18 0 0.305 0.295 0.305 0.300 0.305 126,000 38,070 0.3021 0.305 0.295 0.305 0.300 0.305 126,000 0.3021 0.00%
2023-10-17 0 0.305 0.305 0.315 0.305 0.320 386,000 120,070 0.3111 0.305 0.305 0.315 0.305 0.320 386,000 0.3111 -4.69%
2023-10-16 0 0.320 0.320 0.345 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2023-10-13 0 0.320 0.320 0.345 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2023-10-12 0 0.320 0.320 0.345 0.310 0.320 524,000 165,060 0.3150 0.320 0.320 0.345 0.310 0.320 524,000 0.3150 -4.48%
2023-10-11 0 0.335 0.310 0.345 - - 0 0 - 0.335 0.310 0.345 - - 0 - 0.00%
2023-10-10 0 0.335 0.335 0.340 0.335 0.335 22,000 7,350 0.3341 0.335 0.335 0.340 0.335 0.335 22,000 0.3341 0.00%
2023-10-09 0 0.335 0.330 0.345 - - 0 0 - 0.335 0.330 0.345 - - 0 - 0.00%
2023-10-06 0 0.335 0.330 0.335 0.335 0.335 6,000 2,010 0.3350 0.335 0.330 0.335 0.335 0.335 6,000 0.3350 0.00%
2023-10-05 0 0.335 0.330 0.385 - - 0 0 - 0.335 0.330 0.385 - - 0 - 0.00%
2023-10-04 0 0.335 0.330 0.355 0.300 0.345 64,000 20,720 0.3238 0.335 0.330 0.355 0.300 0.345 64,000 0.3238 -10.67%
2023-10-03 0 0.375 0.350 0.380 0.375 0.380 46,000 16,800 0.3652 0.375 0.350 0.380 0.375 0.380 46,000 0.3652 7.14%
2023-09-29 0 0.350 0.330 0.350 0.350 0.350 4,000 1,400 0.3500 0.350 0.330 0.350 0.350 0.350 4,000 0.3500 -5.41%
2023-09-28 0 0.370 0.340 0.370 - - 0 0 - 0.370 0.340 0.370 - - 0 - -1.33%
2023-09-27 0 0.375 0.340 0.375 0.375 0.375 20,000 7,500 0.3750 0.375 0.340 0.375 0.375 0.375 20,000 0.3750 -1.32%
2023-09-26 0 0.380 0.340 0.380 0.385 0.385 32,000 12,230 0.3822 0.380 0.340 0.380 0.385 0.385 32,000 0.3822 11.76%
2023-09-25 0 0.340 0.340 0.385 0.335 0.345 32,000 10,920 0.3413 0.340 0.340 0.385 0.335 0.345 32,000 0.3413 -11.69%
2023-09-22 0 0.385 0.345 0.390 - - 0 0 - 0.385 0.345 0.390 - - 0 - 0.00%
2023-09-21 0 0.385 0.350 0.385 0.340 0.390 104,000 39,360 0.3785 0.385 0.350 0.385 0.340 0.390 104,000 0.3785 16.67%
2023-09-20 0 0.330 0.315 0.340 - - 0 0 - 0.330 0.315 0.340 - - 0 - 0.00%
2023-09-19 0 0.330 0.330 0.340 0.320 0.330 14,000 4,590 0.3279 0.330 0.330 0.340 0.320 0.330 14,000 0.3279 -1.49%
2023-09-18 0 0.335 0.320 0.335 - - 0 0 - 0.335 0.320 0.335 - - 0 - 0.00%
2023-09-15 0 0.335 0.320 0.335 0.330 0.335 76,000 25,200 0.3316 0.335 0.320 0.335 0.330 0.335 76,000 0.3316 1.52%
2023-09-14 0 0.330 0.320 0.345 - - 0 0 - 0.330 0.320 0.345 - - 0 - 0.00%
2023-09-13 0 0.330 0.330 0.340 - - 0 0 - 0.330 0.330 0.340 - - 0 - 0.00%
2023-09-12 0 0.330 0.325 0.340 0.325 0.330 94,000 30,790 0.3276 0.330 0.325 0.340 0.325 0.330 94,000 0.3276 0.00%
2023-09-11 0 0.330 0.330 0.340 0.330 0.350 62,000 21,340 0.3442 0.330 0.330 0.340 0.330 0.350 62,000 0.3442 0.00%
2023-09-07 0 0.330 0.330 0.340 0.330 0.340 172,000 57,360 0.3335 0.330 0.330 0.340 0.330 0.340 172,000 0.3335 0.00%
2023-09-06 0 0.330 0.330 0.355 0.330 0.375 134,000 47,180 0.3521 0.330 0.330 0.355 0.330 0.375 134,000 0.3521 -7.04%
2023-09-05 0 0.355 0.330 0.395 - - 0 0 - 0.355 0.330 0.395 - - 0 - 0.00%
2023-09-04 0 0.355 0.330 0.395 - - 0 0 - 0.355 0.330 0.395 - - 0 - 0.00%
2023-08-31 0 0.355 0.330 0.395 - - 0 0 - 0.355 0.330 0.395 - - 0 - 0.00%
2023-08-30 0 0.355 0.355 0.395 0.350 0.350 20,000 7,010 0.3505 0.355 0.355 0.395 0.350 0.350 20,000 0.3505 -1.39%
2023-08-29 0 0.360 0.350 0.395 - - 0 0 - 0.360 0.350 0.395 - - 0 - 0.00%
2023-08-28 0 0.360 0.360 0.395 0.320 0.375 182,400 64,788 0.3552 0.360 0.360 0.395 0.320 0.375 182,400 0.3552 4.35%
2023-08-25 0 0.345 0.335 0.370 0.345 0.345 6,160 2,120 0.3442 0.345 0.335 0.370 0.345 0.345 6,160 0.3442 0.00%
2023-08-24 0 0.345 0.330 0.370 - - 0 0 - 0.345 0.330 0.370 - - 0 - 0.00%
2023-08-23 0 0.345 0.330 0.370 - - 0 0 - 0.345 0.330 0.370 - - 0 - 0.00%
2023-08-22 0 0.345 0.330 0.370 - - 0 0 - 0.345 0.330 0.370 - - 0 - 0.00%
2023-08-21 0 0.345 0.345 0.370 0.340 0.340 12,000 4,080 0.3400 0.345 0.345 0.370 0.340 0.340 12,000 0.3400 1.47%
2023-08-18 0 0.340 0.330 0.365 0.340 0.340 52,000 17,680 0.3400 0.340 0.330 0.365 0.340 0.340 52,000 0.3400 -2.86%
2023-08-17 0 0.350 0.350 0.375 - - 122,000 42,700 0.3500 0.350 0.350 0.375 - - 122,000 0.3500 0.00%
2023-08-16 0 0.350 0.350 0.375 - - 0 0 - 0.350 0.350 0.375 - - 0 - 4.48%
2023-08-15 0 0.335 0.335 0.375 0.335 0.335 10,400 3,478 0.3344 0.335 0.335 0.375 0.335 0.335 10,400 0.3344 -4.29%
2023-08-14 0 0.350 0.350 0.375 0.350 0.350 50,000 17,500 0.3500 0.350 0.350 0.375 0.350 0.350 50,000 0.3500 -7.89%
2023-08-11 0 0.380 0.350 0.395 - - 0 0 - 0.380 0.350 0.395 - - 0 - 0.00%
2023-08-10 0 0.380 0.350 0.380 0.385 0.385 10,000 3,850 0.3850 0.380 0.350 0.380 0.385 0.385 10,000 0.3850 -2.56%
2023-08-09 0 0.390 0.370 0.395 - - 0 0 - 0.390 0.370 0.395 - - 0 - 0.00%
2023-08-08 0 0.390 0.350 0.395 - - 0 0 - 0.390 0.350 0.395 - - 0 - 0.00%
2023-08-07 0 0.390 0.350 0.395 - - 0 0 - 0.390 0.350 0.395 - - 0 - 0.00%
2023-08-04 0 0.390 0.370 0.395 - - 0 0 - 0.390 0.370 0.395 - - 0 - -1.27%
2023-08-03 0 0.395 0.370 0.395 - - 0 0 - 0.395 0.370 0.395 - - 0 - 0.00%
2023-08-02 0 0.395 0.370 0.395 - - 0 0 - 0.395 0.370 0.395 - - 0 - 0.00%
2023-08-01 0 0.395 0.370 0.395 0.395 0.395 26,000 10,270 0.3950 0.395 0.370 0.395 0.395 0.395 26,000 0.3950 6.76%
2023-07-31 0 0.370 0.370 0.395 0.370 0.370 23,600 8,700 0.3686 0.370 0.370 0.395 0.370 0.370 23,600 0.3686 0.00%
2023-07-28 0 0.370 0.350 0.390 - - 0 0 - 0.370 0.350 0.390 - - 0 - 0.00%
2023-07-27 0 0.370 0.370 0.395 - - 0 0 - 0.370 0.370 0.395 - - 0 - 0.00%
2023-07-26 0 0.370 0.370 0.380 0.370 0.370 157,600 58,256 0.3696 0.370 0.370 0.380 0.370 0.370 157,600 0.3696 0.00%
2023-07-25 0 0.370 0.370 0.400 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2023-07-24 0 0.370 0.355 0.375 0.370 0.370 32,000 11,840 0.3700 0.370 0.355 0.375 0.370 0.370 32,000 0.3700 -1.33%
2023-07-21 0 0.375 0.350 0.400 - - 0 0 - 0.375 0.350 0.400 - - 0 - 0.00%
2023-07-20 0 0.375 0.375 0.390 0.370 0.375 100,000 37,250 0.3725 0.375 0.375 0.390 0.370 0.375 100,000 0.3725 -5.06%
2023-07-19 0 0.395 0.350 0.395 - - 0 0 - 0.395 0.350 0.395 - - 0 - 0.00%
2023-07-18 0 0.395 0.355 0.395 - - 0 0 - 0.395 0.355 0.395 - - 0 - -2.47%
2023-07-14 0 0.405 0.385 0.400 0.385 0.405 80,000 31,200 0.3900 0.405 0.385 0.400 0.385 0.405 80,000 0.3900 5.19%
2023-07-13 0 0.385 0.350 0.410 - - 0 0 - 0.385 0.350 0.410 - - 0 - 0.00%
2023-07-12 0 0.385 0.350 0.410 - - 0 0 - 0.385 0.350 0.410 - - 0 - 0.00%
2023-07-11 0 0.385 0.380 0.410 - - 0 0 - 0.385 0.380 0.410 - - 0 - 0.00%
2023-07-10 0 0.385 0.385 0.410 0.380 0.385 100,000 38,160 0.3816 0.385 0.385 0.410 0.380 0.385 100,000 0.3816 0.00%
2023-07-07 0 0.385 0.385 0.410 0.380 0.380 52,000 19,760 0.3800 0.385 0.385 0.410 0.380 0.380 52,000 0.3800 2.67%
2023-07-06 0 0.375 0.350 0.410 - - 0 0 - 0.375 0.350 0.410 - - 0 - 0.00%
2023-07-05 0 0.375 0.350 0.410 - - 0 0 - 0.375 0.350 0.410 - - 0 - 0.00%
2023-07-04 0 0.375 0.375 0.390 0.375 0.375 30,000 11,250 0.3750 0.375 0.375 0.390 0.375 0.375 30,000 0.3750 7.14%
2023-07-03 0 0.350 0.350 0.375 0.350 0.350 2,000 700 0.3500 0.350 0.350 0.375 0.350 0.350 2,000 0.3500 -5.41%
2023-06-30 0 0.370 0.350 0.410 - - 0 0 - 0.370 0.350 0.410 - - 0 - 0.00%
2023-06-29 0 0.370 0.350 0.410 - - 0 0 - 0.370 0.350 0.410 - - 0 - 0.00%
2023-06-28 0 0.370 0.350 0.410 - - 0 0 - 0.370 0.350 0.410 - - 0 - 0.00%
2023-06-27 0 0.370 0.350 0.370 0.370 0.375 58,000 21,640 0.3731 0.370 0.350 0.370 0.370 0.375 58,000 0.3731 -2.63%
2023-06-26 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2023-06-23 0 0.380 0.350 0.410 - - 0 0 - 0.380 0.350 0.410 - - 0 - 0.00%
2023-06-21 0 0.380 0.350 0.400 - - 0 0 - 0.380 0.350 0.400 - - 0 - 0.00%
2023-06-20 0 0.380 0.350 0.400 - - 0 0 - 0.380 0.350 0.400 - - 0 - 0.00%
2023-06-19 0 0.380 0.350 0.385 0.340 0.380 56,000 19,120 0.3414 0.380 0.350 0.385 0.340 0.380 56,000 0.3414 11.76%
2023-06-16 0 0.340 0.340 0.380 0.340 0.340 4,000 1,440 0.3600 0.340 0.340 0.380 0.340 0.340 4,000 0.3600 -5.56%
2023-06-15 0 0.360 0.340 0.380 - - 0 0 - 0.360 0.340 0.380 - - 0 - 0.00%
2023-06-14 0 0.360 0.340 0.380 - - 0 0 - 0.360 0.340 0.380 - - 0 - 0.00%
2023-06-13 0 0.360 0.345 0.380 - - 0 0 - 0.360 0.345 0.380 - - 0 - 0.00%
2023-06-12 0 0.360 0.345 0.380 - - 0 0 - 0.360 0.345 0.380 - - 0 - 0.00%
2023-06-09 0 0.360 0.360 0.380 0.350 0.380 640,400 233,954 0.3653 0.360 0.360 0.380 0.350 0.380 640,400 0.3653 0.00%
2023-06-08 0 0.360 0.360 0.380 0.365 0.380 112,000 40,900 0.3652 0.360 0.360 0.380 0.365 0.380 112,000 0.3652 -2.70%
2023-06-07 0 0.370 0.370 0.380 0.350 0.375 120,000 43,670 0.3639 0.370 0.370 0.380 0.350 0.375 120,000 0.3639 -1.33%
2023-06-06 0 0.375 0.375 0.395 0.370 0.380 80,000 29,730 0.3716 0.375 0.375 0.395 0.370 0.380 80,000 0.3716 -6.25%
2023-06-05 0 0.400 0.400 0.430 0.395 0.400 12,000 4,760 0.3967 0.400 0.400 0.430 0.395 0.400 12,000 0.3967 5.26%
2023-06-02 0 0.380 0.380 0.430 - - 1,200 438 0.3650 0.380 0.380 0.430 - - 1,200 0.3650 0.00%
2023-06-01 0 0.380 0.380 0.450 - - 0 0 - 0.380 0.380 0.450 - - 0 - 0.00%
2023-05-31 0 0.380 0.380 0.450 0.380 0.380 38,000 14,440 0.3800 0.380 0.380 0.450 0.380 0.380 38,000 0.3800 0.00%
2023-05-30 0 0.380 0.375 0.450 - - 0 0 - 0.380 0.375 0.450 - - 0 - 0.00%
2023-05-29 0 0.380 0.375 0.450 - - 0 0 - 0.380 0.375 0.450 - - 0 - 0.00%
2023-05-25 0 0.380 0.380 0.445 0.380 0.380 76,000 28,880 0.3800 0.380 0.380 0.445 0.380 0.380 76,000 0.3800 -1.30%
2023-05-24 0 0.385 0.380 0.435 - - 0 0 - 0.385 0.380 0.435 - - 0 - 0.00%
2023-05-23 0 0.385 0.380 0.440 0.385 0.395 52,400 19,976 0.3812 0.385 0.380 0.440 0.385 0.395 52,400 0.3812 -2.53%
2023-05-22 0 0.395 0.380 0.450 - - 0 0 - 0.395 0.380 0.450 - - 0 - 0.00%
2023-05-19 0 0.395 0.380 0.450 - - 0 0 - 0.395 0.380 0.450 - - 0 - 0.00%
2023-05-18 0 0.395 0.380 0.450 - - 0 0 - 0.395 0.380 0.450 - - 0 - 0.00%
2023-05-17 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2023-05-16 0 0.395 0.380 0.450 - - 0 0 - 0.395 0.380 0.450 - - 0 - 0.00%
2023-05-15 0 0.395 0.385 0.400 - - 0 0 - 0.395 0.385 0.400 - - 0 - 0.00%
2023-05-12 0 0.395 0.385 0.415 - - 0 0 - 0.395 0.385 0.415 - - 0 - 0.00%
2023-05-11 0 0.395 0.390 0.400 0.385 0.395 146,400 56,724 0.3875 0.395 0.390 0.400 0.385 0.395 146,400 0.3875 -1.25%
2023-05-10 0 0.400 0.380 0.480 - - 0 0 - 0.400 0.380 0.480 - - 0 - 0.00%
2023-05-09 0 0.400 0.380 0.480 - - 0 0 - 0.400 0.380 0.480 - - 0 - 0.00%
2023-05-08 0 0.400 0.390 0.480 - - 0 0 - 0.400 0.390 0.480 - - 0 - 0.00%
2023-05-05 0 0.400 0.380 0.480 - - 0 0 - 0.400 0.380 0.480 - - 0 - 0.00%
2023-05-04 0 0.400 0.390 0.440 - - 0 0 - 0.400 0.390 0.440 - - 0 - 0.00%
2023-05-03 0 0.400 0.380 0.480 - - 0 0 - 0.400 0.380 0.480 - - 0 - 0.00%
2023-05-02 0 0.400 0.390 0.480 0.400 0.400 164,000 65,600 0.4000 0.400 0.390 0.480 0.400 0.400 164,000 0.4000 0.00%
2023-04-28 0 0.400 0.380 0.405 - - 0 0 - 0.400 0.380 0.405 - - 0 - 0.00%
2023-04-27 0 0.400 0.380 0.415 0.400 0.400 100,000 40,000 0.4000 0.400 0.380 0.415 0.400 0.400 100,000 0.4000 0.00%
2023-04-26 0 0.400 0.390 0.400 0.385 0.400 242,000 96,740 0.3998 0.400 0.390 0.400 0.385 0.400 242,000 0.3998 3.90%
2023-04-25 0 0.385 0.375 0.400 0.385 0.385 2,000 770 0.3850 0.385 0.375 0.400 0.385 0.385 2,000 0.3850 -1.28%
2023-04-24 0 0.390 0.375 0.390 - - 0 0 - 0.390 0.375 0.390 - - 0 - -2.50%
2023-04-21 0 0.400 0.375 0.420 - - 0 0 - 0.400 0.375 0.420 - - 0 - 0.00%
2023-04-20 0 0.400 0.380 0.420 - - 0 0 - 0.400 0.380 0.420 - - 0 - 0.00%
2023-04-19 0 0.400 0.370 0.420 - - 0 0 - 0.400 0.370 0.420 - - 0 - 0.00%
2023-04-18 0 0.400 0.380 0.420 - - 0 0 - 0.400 0.380 0.420 - - 0 - 0.00%
2023-04-17 0 0.400 0.385 0.460 0.400 0.400 184,000 73,600 0.4000 0.400 0.385 0.460 0.400 0.400 184,000 0.4000 2.56%
2023-04-14 0 0.390 0.375 0.400 - - 0 0 - 0.390 0.375 0.400 - - 0 - 0.00%
2023-04-13 0 0.390 0.375 0.400 - - 0 0 - 0.390 0.375 0.400 - - 0 - 0.00%
2023-04-12 0 0.390 0.385 0.400 - - 0 0 - 0.390 0.385 0.400 - - 0 - 0.00%
2023-04-11 0 0.390 0.385 0.400 - - 0 0 - 0.390 0.385 0.400 - - 0 - 0.00%
2023-04-06 0 0.390 0.375 0.400 - - 0 0 - 0.390 0.375 0.400 - - 0 - 0.00%
2023-04-04 0 0.390 0.390 0.400 0.390 0.395 162,000 63,900 0.3944 0.390 0.390 0.400 0.390 0.395 162,000 0.3944 2.63%
2023-04-03 0 0.380 0.370 0.395 - - 0 0 - 0.380 0.370 0.395 - - 0 - 0.00%
2023-03-31 0 0.380 0.365 0.395 - - 0 0 - 0.380 0.365 0.395 - - 0 - 0.00%
2023-03-30 0 0.380 0.375 0.395 - - 0 0 - 0.380 0.375 0.395 - - 0 - 0.00%
2023-03-29 0 0.380 0.375 0.400 - - 0 0 - 0.380 0.375 0.400 - - 0 - 0.00%
2023-03-28 0 0.380 0.375 0.400 - - 0 0 - 0.380 0.375 0.400 - - 0 - 0.00%
2023-03-27 0 0.380 0.375 0.400 - - 0 0 - 0.380 0.375 0.400 - - 0 - 0.00%
2023-03-24 0 0.380 0.380 0.400 0.370 0.380 50,000 18,700 0.3740 0.380 0.380 0.400 0.370 0.380 50,000 0.3740 -2.56%
2023-03-23 0 0.390 0.385 0.410 - - 0 0 - 0.390 0.385 0.410 - - 0 - 0.00%
2023-03-22 0 0.390 0.380 0.480 - - 0 0 - 0.390 0.380 0.480 - - 0 - 0.00%
2023-03-21 0 0.390 0.380 0.410 - - 0 0 - 0.390 0.380 0.410 - - 0 - 0.00%
2023-03-20 0 0.390 0.390 0.410 - - 0 0 - 0.390 0.390 0.410 - - 0 - 0.00%
2023-03-17 0 0.390 0.390 0.410 0.390 0.390 12,000 4,680 0.3900 0.390 0.390 0.410 0.390 0.390 12,000 0.3900 -4.88%
2023-03-16 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2023-03-15 0 0.410 0.390 0.410 0.405 0.410 14,000 5,650 0.4036 0.410 0.390 0.410 0.405 0.410 14,000 0.4036 1.23%
2023-03-14 0 0.405 0.405 0.410 0.405 0.410 194,400 79,670 0.4098 0.405 0.405 0.410 0.405 0.410 194,400 0.4098 0.00%
2023-03-13 0 0.405 0.385 0.410 - - 0 0 - 0.405 0.385 0.410 - - 0 - 0.00%
2023-03-10 0 0.405 0.385 0.410 - - 0 0 - 0.405 0.385 0.410 - - 0 - 0.00%
2023-03-09 0 0.405 0.400 0.420 0.405 0.405 160,000 64,800 0.4050 0.405 0.400 0.420 0.405 0.405 160,000 0.4050 -1.22%
2023-03-08 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2023-03-07 0 0.410 0.400 0.430 0.410 0.410 140,000 57,400 0.4100 0.410 0.400 0.430 0.410 0.410 140,000 0.4100 -1.20%
2023-03-06 0 0.415 0.400 0.415 0.390 0.415 330,000 133,490 0.4045 0.415 0.400 0.415 0.390 0.415 330,000 0.4045 2.47%
2023-03-03 0 0.405 0.400 0.425 0.405 0.410 115,600 47,328 0.4094 0.405 0.400 0.425 0.405 0.410 115,600 0.4094 -1.22%
2023-03-02 0 0.410 0.380 0.410 0.410 0.410 50,000 20,500 0.4100 0.410 0.380 0.410 0.410 0.410 50,000 0.4100 0.00%
2023-03-01 0 0.410 0.400 0.410 0.400 0.410 160,000 64,260 0.4016 0.410 0.400 0.410 0.400 0.410 160,000 0.4016 2.50%
2023-02-28 0 0.400 0.400 0.405 0.400 0.400 124,000 49,600 0.4000 0.400 0.400 0.405 0.400 0.400 124,000 0.4000 0.00%
2023-02-27 0 0.400 0.375 0.400 0.375 0.405 6,000 2,310 0.3850 0.400 0.375 0.400 0.375 0.405 6,000 0.3850 -2.44%
2023-02-24 0 0.410 0.375 0.410 0.410 0.410 40,000 16,400 0.4100 0.410 0.375 0.410 0.410 0.410 40,000 0.4100 0.00%
2023-02-23 0 0.410 0.380 0.410 0.410 0.430 242,000 99,260 0.4102 0.410 0.380 0.410 0.410 0.430 242,000 0.4102 0.00%
2023-02-22 0 0.410 0.395 0.430 0.410 0.410 114,000 46,740 0.4100 0.410 0.395 0.430 0.410 0.410 114,000 0.4100 -2.38%
2023-02-21 0 0.420 0.380 0.430 - - 0 0 - 0.420 0.380 0.430 - - 0 - 0.00%
2023-02-20 0 0.420 0.400 0.430 - - 0 0 - 0.420 0.400 0.430 - - 0 - 0.00%
2023-02-17 0 0.420 0.405 0.440 0.420 0.420 120,000 50,400 0.4200 0.420 0.405 0.440 0.420 0.420 120,000 0.4200 2.44%
2023-02-16 0 0.410 0.410 0.415 0.410 0.410 12,000 4,920 0.4100 0.410 0.410 0.415 0.410 0.410 12,000 0.4100 0.00%
2023-02-15 0 0.410 0.385 0.425 - - 0 0 - 0.410 0.385 0.425 - - 0 - 0.00%
2023-02-14 0 0.410 0.400 0.425 0.410 0.410 2,000 820 0.4100 0.410 0.400 0.425 0.410 0.410 2,000 0.4100 0.00%
2023-02-13 0 0.410 0.410 0.425 0.410 0.425 116,000 48,580 0.4188 0.410 0.410 0.425 0.410 0.425 116,000 0.4188 -1.20%
2023-02-10 0 0.415 0.410 0.430 0.410 0.415 178,000 73,720 0.4142 0.415 0.410 0.430 0.410 0.415 178,000 0.4142 0.00%
2023-02-09 0 0.415 0.410 0.415 0.405 0.440 240,000 100,160 0.4173 0.415 0.410 0.415 0.405 0.440 240,000 0.4173 1.22%
2023-02-08 0 0.410 0.400 0.440 0.375 0.410 274,000 110,730 0.4041 0.410 0.400 0.440 0.375 0.410 274,000 0.4041 -1.20%
2023-02-07 0 0.415 0.405 0.450 0.410 0.420 216,000 88,940 0.4118 0.415 0.405 0.450 0.410 0.420 216,000 0.4118 1.22%
2023-02-06 0 0.410 0.400 0.415 0.410 0.410 188,000 77,080 0.4100 0.410 0.400 0.415 0.410 0.410 188,000 0.4100 -1.20%
2023-02-03 0 0.415 0.390 0.415 0.370 0.415 142,000 56,920 0.4008 0.415 0.390 0.415 0.370 0.415 142,000 0.4008 3.75%
2023-02-02 0 0.400 0.385 0.425 0.370 0.405 78,000 29,870 0.3829 0.400 0.385 0.425 0.370 0.405 78,000 0.3829 -2.44%
2023-02-01 0 0.410 0.400 0.450 - - 0 0 - 0.410 0.400 0.450 - - 0 - 0.00%
2023-01-31 0 0.410 0.380 0.450 - - 0 0 - 0.410 0.380 0.450 - - 0 - 0.00%
2023-01-30 0 0.410 0.410 0.460 0.405 0.410 50,000 20,410 0.4082 0.410 0.410 0.460 0.405 0.410 50,000 0.4082 0.00%
2023-01-27 0 0.410 0.380 0.430 - - 0 0 - 0.410 0.380 0.430 - - 0 - 0.00%
2023-01-26 0 0.410 0.380 0.480 0.410 0.410 150,000 61,500 0.4100 0.410 0.380 0.480 0.410 0.410 150,000 0.4100 0.00%
2023-01-20 0 0.410 0.395 0.410 0.410 0.410 10,000 4,100 0.4100 0.410 0.395 0.410 0.410 0.410 10,000 0.4100 0.00%
2023-01-19 0 0.410 0.405 0.435 0.410 0.410 2,000 820 0.4100 0.410 0.405 0.435 0.410 0.410 2,000 0.4100 0.00%
2023-01-18 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2023-01-17 0 0.410 0.405 0.440 0.410 0.410 176,500 72,380 0.4101 0.410 0.405 0.440 0.410 0.410 176,500 0.4101 3.80%
2023-01-16 0 0.395 0.385 0.415 0.395 0.395 30,000 11,850 0.3950 0.395 0.385 0.415 0.395 0.395 30,000 0.3950 -2.47%
2023-01-13 0 0.405 0.390 0.415 0.405 0.410 204,000 83,170 0.4077 0.405 0.390 0.415 0.405 0.410 204,000 0.4077 -2.41%
2023-01-12 0 0.415 0.385 0.415 0.415 0.415 14,000 5,810 0.4150 0.415 0.385 0.415 0.415 0.415 14,000 0.4150 -1.19%
2023-01-11 0 0.420 0.385 0.420 0.420 0.420 50,000 21,000 0.4200 0.420 0.385 0.420 0.420 0.420 50,000 0.4200 1.20%
2023-01-10 0 0.415 0.385 0.420 - - 0 0 - 0.415 0.385 0.420 - - 0 - 0.00%
2023-01-09 0 0.415 0.385 0.425 0.415 0.415 64,000 26,560 0.4150 0.415 0.385 0.425 0.415 0.415 64,000 0.4150 0.00%
2023-01-06 0 0.415 0.380 0.415 - - 0 0 - 0.415 0.380 0.415 - - 0 - 0.00%
2023-01-05 0 0.415 0.400 0.415 - - 0 0 - 0.415 0.400 0.415 - - 0 - 0.00%
2023-01-04 0 0.415 0.385 0.420 - - 0 0 - 0.415 0.385 0.420 - - 0 - 0.00%
2023-01-03 0 0.415 0.390 0.415 0.400 0.420 32,000 12,840 0.4013 0.415 0.390 0.415 0.400 0.420 32,000 0.4013 3.75%
2022-12-30 0 0.400 0.375 0.420 - - 0 0 - 0.400 0.375 0.420 - - 0 - 0.00%
2022-12-29 0 0.400 0.380 0.405 - - 0 0 - 0.400 0.380 0.405 - - 0 - 0.00%
2022-12-28 0 0.400 0.400 0.420 - - 0 0 - 0.400 0.400 0.420 - - 0 - 2.56%
2022-12-23 0 0.390 0.390 0.405 0.390 0.410 642,145 254,973 0.3971 0.390 0.390 0.405 0.390 0.410 642,145 0.3971 2.63%
2022-12-22 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2022-12-21 0 0.380 0.375 0.405 0.380 0.405 114,000 44,460 0.3900 0.380 0.375 0.405 0.380 0.405 114,000 0.3900 -5.00%
2022-12-20 0 0.400 0.385 0.410 0.400 0.410 908,000 369,240 0.4067 0.400 0.385 0.410 0.400 0.410 908,000 0.4067 -2.44%
2022-12-19 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - 0.00%
2022-12-16 0 0.410 0.400 0.435 0.400 0.410 204,000 83,140 0.4075 0.410 0.400 0.435 0.400 0.410 204,000 0.4075 2.50%
2022-12-15 0 0.400 0.375 0.405 0.400 0.400 22,000 8,800 0.4000 0.400 0.375 0.405 0.400 0.400 22,000 0.4000 -2.44%
2022-12-14 0 0.410 0.395 0.410 0.360 0.410 132,000 53,830 0.4078 0.410 0.395 0.410 0.360 0.410 132,000 0.4078 6.49%
2022-12-13 0 0.385 0.385 0.410 0.385 0.385 6,000 2,310 0.3850 0.385 0.385 0.410 0.385 0.385 6,000 0.3850 0.00%
2022-12-12 0 0.385 0.360 0.435 - - 0 0 - 0.385 0.360 0.435 - - 0 - 0.00%
2022-12-09 0 0.385 0.360 0.400 - - 0 0 - 0.385 0.360 0.400 - - 0 - 0.00%
2022-12-08 0 0.385 0.350 0.415 - - 0 0 - 0.385 0.350 0.415 - - 0 - 0.00%
2022-12-07 0 0.385 0.350 0.405 - - 0 0 - 0.385 0.350 0.405 - - 0 - 0.00%
2022-12-06 0 0.385 0.380 0.390 0.375 0.385 40,000 15,110 0.3778 0.385 0.380 0.390 0.375 0.385 40,000 0.3778 5.48%
2022-12-05 0 0.365 0.360 0.385 0.365 0.365 2,000 730 0.3650 0.365 0.360 0.385 0.365 0.365 2,000 0.3650 7.35%
2022-12-02 0 0.340 0.340 0.365 0.320 0.320 3,200 1,000 0.3125 0.340 0.340 0.365 0.320 0.320 3,200 0.3125 0.00%
2022-12-01 0 0.340 0.325 0.365 - - 0 0 - 0.340 0.325 0.365 - - 0 - 0.00%
2022-11-30 0 0.340 0.330 0.375 - - 0 0 - 0.340 0.330 0.375 - - 0 - 0.00%
2022-11-29 0 0.340 0.340 0.375 - - 1,600 512 0.3200 0.340 0.340 0.375 - - 1,600 0.3200 1.49%
2022-11-28 0 0.335 0.335 0.380 0.330 0.355 72,000 25,160 0.3494 0.335 0.335 0.380 0.330 0.355 72,000 0.3494 -6.94%
2022-11-25 0 0.360 0.355 0.375 0.350 0.360 130,000 46,500 0.3577 0.360 0.355 0.375 0.350 0.360 130,000 0.3577 -5.26%
2022-11-24 0 0.380 0.380 0.390 0.380 0.380 8,000 3,040 0.3800 0.380 0.380 0.390 0.380 0.380 8,000 0.3800 1.33%
2022-11-23 0 0.375 0.380 0.395 - - 0 0 - 0.375 0.380 0.395 - - 0 - 0.00%
2022-11-22 0 0.375 0.375 0.390 0.375 0.375 8,000 3,000 0.3750 0.375 0.375 0.390 0.375 0.375 8,000 0.3750 1.35%
2022-11-21 0 0.370 0.365 0.385 0.360 0.370 54,000 19,960 0.3696 0.370 0.365 0.385 0.360 0.370 54,000 0.3696 0.00%
2022-11-18 0 0.370 0.370 0.390 - - 0 0 - 0.370 0.370 0.390 - - 0 - 0.00%
2022-11-17 0 0.370 0.370 0.390 - - 0 0 - 0.370 0.370 0.390 - - 0 - 0.00%
2022-11-16 0 0.370 0.370 0.395 - - 0 0 - 0.370 0.370 0.395 - - 0 - 0.00%
2022-11-15 0 0.370 0.370 0.395 0.360 0.370 4,000 1,460 0.3650 0.370 0.370 0.395 0.360 0.370 4,000 0.3650 1.37%
2022-11-14 0 0.365 0.365 0.390 - - 0 0 - 0.365 0.365 0.390 - - 0 - 1.39%
2022-11-11 0 0.360 0.360 0.395 - - 0 0 - 0.360 0.360 0.395 - - 0 - 0.00%
2022-11-10 0 0.360 0.360 0.385 - - 0 0 - 0.360 0.360 0.385 - - 0 - 0.00%
2022-11-09 0 0.360 0.360 0.385 - - 0 0 - 0.360 0.360 0.385 - - 0 - 0.00%
2022-11-08 0 0.360 0.360 0.380 0.360 0.360 2,000 720 0.3600 0.360 0.360 0.380 0.360 0.360 2,000 0.3600 1.41%
2022-11-07 0 0.355 0.355 0.380 0.355 0.355 30,000 10,650 0.3550 0.355 0.355 0.380 0.355 0.355 30,000 0.3550 0.00%
2022-11-04 0 0.355 0.355 0.375 - - 0 0 - 0.355 0.355 0.375 - - 0 - 2.90%
2022-11-03 0 0.345 0.335 0.380 - - 0 0 - 0.345 0.335 0.380 - - 0 - 0.00%
2022-11-02 0 0.345 0.310 0.385 - - 0 0 - 0.345 0.310 0.385 - - 0 - 0.00%
2022-11-01 0 0.345 0.340 0.365 0.345 0.355 36,000 12,560 0.3489 0.345 0.340 0.365 0.345 0.355 36,000 0.3489 -4.17%
2022-10-31 0 0.360 0.360 0.370 0.350 0.350 22,000 7,700 0.3500 0.360 0.360 0.370 0.350 0.350 22,000 0.3500 0.00%
2022-10-28 0 0.360 0.360 0.415 0.350 0.350 39,200 13,684 0.3491 0.360 0.360 0.415 0.350 0.350 39,200 0.3491 -5.26%
2022-10-27 0 0.380 0.355 0.415 - - 0 0 - 0.380 0.355 0.415 - - 0 - 0.00%
2022-10-26 0 0.380 0.360 0.385 - - 400 138 0.3450 0.380 0.360 0.385 - - 400 0.3450 0.00%
2022-10-25 0 0.380 0.355 0.385 - - 0 0 - 0.380 0.355 0.385 - - 0 - 0.00%
2022-10-24 0 0.380 0.360 0.385 - - 0 0 - 0.380 0.360 0.385 - - 0 - 0.00%
2022-10-21 0 0.380 0.365 0.415 0.380 0.385 50,000 18,540 0.3708 0.380 0.365 0.415 0.380 0.385 50,000 0.3708 -1.30%
2022-10-20 0 0.385 0.380 0.415 - - 0 0 - 0.385 0.380 0.415 - - 0 - 0.00%
2022-10-19 0 0.385 0.385 0.415 0.385 0.385 4,000 1,540 0.3850 0.385 0.385 0.415 0.385 0.385 4,000 0.3850 0.00%
2022-10-18 0 0.385 0.380 0.415 - - 0 0 - 0.385 0.380 0.415 - - 0 - 0.00%
2022-10-17 0 0.385 0.385 0.415 - - 0 0 - 0.385 0.385 0.415 - - 0 - 0.00%
2022-10-14 0 0.385 0.385 0.415 - - 0 0 - 0.385 0.385 0.415 - - 0 - 0.00%
2022-10-13 0 0.385 0.385 0.415 - - 0 0 - 0.385 0.385 0.415 - - 0 - 0.00%
2022-10-12 0 0.385 0.380 0.410 0.385 0.385 30,000 11,550 0.3850 0.385 0.380 0.410 0.385 0.385 30,000 0.3850 -7.23%
2022-10-11 0 0.415 0.380 0.415 0.420 0.420 2,000 840 0.4200 0.415 0.380 0.415 0.420 0.420 2,000 0.4200 2.47%
2022-10-10 0 0.405 0.405 0.425 0.400 0.405 80,000 32,010 0.4001 0.405 0.405 0.425 0.400 0.405 80,000 0.4001 -6.90%
2022-10-07 0 0.435 0.405 0.435 - - 0 0 - 0.435 0.405 0.435 - - 0 - -1.14%
2022-10-06 0 0.440 0.395 0.440 0.440 0.440 10,000 4,400 0.4400 0.440 0.395 0.440 0.440 0.440 10,000 0.4400 0.00%
2022-10-05 0 0.440 0.400 0.440 0.435 0.440 36,000 15,730 0.4369 0.440 0.400 0.440 0.435 0.440 36,000 0.4369 3.53%
2022-10-03 0 0.425 0.395 0.425 0.400 0.425 20,800 8,620 0.4144 0.425 0.395 0.425 0.400 0.425 20,800 0.4144 3.66%
2022-09-30 0 0.410 0.395 0.410 - - 0 0 - 0.410 0.395 0.410 - - 0 - 0.00%
2022-09-29 0 0.410 0.395 0.410 - - 0 0 - 0.410 0.395 0.410 - - 0 - 0.00%
2022-09-28 0 0.410 0.395 0.410 - - 0 0 - 0.410 0.395 0.410 - - 0 - -1.20%
2022-09-27 0 0.415 0.395 0.415 - - 0 0 - 0.415 0.395 0.415 - - 0 - -1.19%
2022-09-26 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2022-09-23 0 0.420 0.420 0.450 0.405 0.420 92,000 38,310 0.4164 0.420 0.420 0.450 0.405 0.420 92,000 0.4164 -1.18%
2022-09-22 0 0.425 0.405 0.455 - - 400 154 0.3850 0.425 0.405 0.455 - - 400 0.3850 0.00%
2022-09-21 0 0.425 0.405 0.455 - - 0 0 - 0.425 0.405 0.455 - - 0 - 0.00%
2022-09-20 0 0.425 0.410 0.455 - - 0 0 - 0.425 0.410 0.455 - - 0 - 0.00%
2022-09-19 0 0.425 0.405 0.450 - - 0 0 - 0.425 0.405 0.450 - - 0 - 0.00%
2022-09-16 0 0.425 0.425 0.465 0.425 0.425 200,000 85,000 0.4250 0.425 0.425 0.465 0.425 0.425 200,000 0.4250 0.00%
2022-09-15 0 0.425 0.425 0.475 0.425 0.425 140,400 59,664 0.4250 0.425 0.425 0.475 0.425 0.425 140,400 0.4250 0.00%
2022-09-14 0 0.425 0.425 0.470 - - 0 0 - 0.425 0.425 0.470 - - 0 - 0.00%
2022-09-13 0 0.425 0.410 0.485 - - 0 0 - 0.425 0.410 0.485 - - 0 - 0.00%
2022-09-09 0 0.425 0.415 0.455 0.425 0.430 250,000 106,260 0.4250 0.425 0.415 0.455 0.425 0.430 250,000 0.4250 0.00%
2022-09-08 0 0.425 0.425 0.455 - - 0 0 - 0.425 0.425 0.455 - - 0 - 0.00%
2022-09-07 0 0.425 0.425 0.455 - - 0 0 - 0.425 0.425 0.455 - - 0 - 0.00%
2022-09-06 0 0.425 0.425 0.460 0.425 0.430 274,000 116,700 0.4259 0.425 0.425 0.460 0.425 0.430 274,000 0.4259 1.19%
2022-09-05 0 0.420 0.420 0.470 0.420 0.420 50,000 21,000 0.4200 0.420 0.420 0.470 0.420 0.420 50,000 0.4200 -1.18%
2022-09-02 0 0.425 0.415 0.445 0.425 0.425 50,000 21,250 0.4250 0.425 0.415 0.445 0.425 0.425 50,000 0.4250 -1.16%
2022-09-01 0 0.430 0.430 0.460 0.425 0.430 26,000 11,140 0.4285 0.430 0.430 0.460 0.425 0.430 26,000 0.4285 2.38%
2022-08-31 0 0.420 0.415 0.425 0.415 0.425 120,800 51,220 0.4240 0.420 0.415 0.425 0.415 0.425 120,800 0.4240 0.00%
2022-08-30 0 0.420 0.420 0.475 - - 0 0 - 0.420 0.420 0.475 - - 0 - 0.00%
2022-08-29 0 0.420 0.415 0.475 - - 0 0 - 0.420 0.415 0.475 - - 0 - 0.00%
2022-08-26 0 0.420 0.420 0.485 0.415 0.415 4,000 1,660 0.4150 0.420 0.420 0.485 0.415 0.415 4,000 0.4150 -2.33%
2022-08-25 0 0.430 0.405 0.510 - - 40 15 0.3750 0.430 0.405 0.510 - - 40 0.3750 0.00%
2022-08-24 0 0.430 0.415 0.445 - - 0 0 - 0.430 0.415 0.445 - - 0 - 0.00%
2022-08-23 0 0.430 0.410 0.470 - - 0 0 - 0.430 0.410 0.470 - - 0 - 0.00%
2022-08-22 0 0.430 0.410 0.450 - - 0 0 - 0.430 0.410 0.450 - - 0 - 0.00%
2022-08-19 0 0.430 0.425 0.440 0.430 0.445 124,000 53,360 0.4303 0.430 0.425 0.440 0.430 0.445 124,000 0.4303 -4.44%
2022-08-18 0 0.450 0.425 0.450 0.450 0.450 2,000 900 0.4500 0.450 0.425 0.450 0.450 0.450 2,000 0.4500 2.27%
2022-08-17 0 0.440 0.410 0.495 - - 0 0 - 0.440 0.410 0.495 - - 0 - 0.00%
2022-08-16 0 0.440 0.410 0.495 - - 0 0 - 0.440 0.410 0.495 - - 0 - 0.00%
2022-08-15 0 0.440 0.410 0.450 - - 0 0 - 0.440 0.410 0.450 - - 0 - 0.00%
2022-08-12 0 0.440 0.425 0.455 - - 0 0 - 0.440 0.425 0.455 - - 0 - 0.00%
2022-08-11 0 0.440 0.420 0.450 0.440 0.440 6,000 2,640 0.4400 0.440 0.420 0.450 0.440 0.440 6,000 0.4400 4.76%
2022-08-10 0 0.420 0.405 0.495 - - 0 0 - 0.420 0.405 0.495 - - 0 - 0.00%
2022-08-09 0 0.420 0.405 0.450 - - 0 0 - 0.420 0.405 0.450 - - 0 - 0.00%
2022-08-08 0 0.420 0.410 0.445 - - 0 0 - 0.420 0.410 0.445 - - 0 - 0.00%
2022-08-05 0 0.420 0.420 0.510 0.420 0.435 108,000 45,660 0.4228 0.420 0.420 0.510 0.420 0.435 108,000 0.4228 -6.67%
2022-08-04 0 0.450 0.415 0.500 - - 0 0 - 0.450 0.415 0.500 - - 0 - 0.00%
2022-08-03 0 0.450 0.410 0.500 - - 0 0 - 0.450 0.410 0.500 - - 0 - 0.00%
2022-08-02 0 0.450 0.410 0.480 - - 0 0 - 0.450 0.410 0.480 - - 0 - 0.00%
2022-08-01 0 0.450 0.430 0.450 0.450 0.450 30,400 13,646 0.4489 0.450 0.430 0.450 0.450 0.450 30,400 0.4489 2.27%
2022-07-29 0 0.440 0.440 0.510 0.440 0.440 100,000 44,000 0.4400 0.440 0.440 0.510 0.440 0.440 100,000 0.4400 -1.12%
2022-07-28 0 0.445 0.440 0.510 0.440 0.445 8,000 3,540 0.4425 0.445 0.440 0.510 0.440 0.445 8,000 0.4425 0.00%
2022-07-27 0 0.445 0.445 0.495 - - 0 0 - 0.445 0.445 0.495 - - 0 - 0.00%
2022-07-26 0 0.445 0.445 0.510 - - 0 0 - 0.445 0.445 0.510 - - 0 - 0.00%
2022-07-25 0 0.445 0.440 0.510 - - 0 0 - 0.445 0.440 0.510 - - 0 - 0.00%
2022-07-22 0 0.445 0.445 0.510 - - 0 0 - 0.445 0.445 0.510 - - 0 - 0.00%
2022-07-21 0 0.445 0.445 0.510 0.445 0.450 54,000 24,080 0.4459 0.445 0.445 0.510 0.445 0.450 54,000 0.4459 -1.11%
2022-07-20 0 0.450 0.450 0.490 - - 0 0 - 0.450 0.450 0.490 - - 0 - 0.00%
2022-07-19 0 0.450 0.450 0.485 - - 0 0 - 0.450 0.450 0.485 - - 0 - 0.00%
2022-07-18 0 0.450 0.450 0.485 0.450 0.465 20,000 9,150 0.4575 0.450 0.450 0.485 0.450 0.465 20,000 0.4575 0.00%
2022-07-15 0 0.450 0.445 0.450 - - 0 0 - 0.450 0.445 0.450 - - 0 - 0.00%
2022-07-14 0 0.450 0.445 0.495 - - 0 0 - 0.450 0.445 0.495 - - 0 - 0.00%
2022-07-13 0 0.450 0.445 0.495 - - 0 0 - 0.450 0.445 0.495 - - 0 - 0.00%
2022-07-12 0 0.450 0.450 0.485 - - 800 344 0.4300 0.450 0.450 0.485 - - 800 0.4300 3.45%
2022-07-11 0 0.435 0.435 0.500 0.420 0.425 10,000 4,210 0.4210 0.435 0.435 0.500 0.420 0.425 10,000 0.4210 -7.45%
2022-07-08 0 0.470 0.460 0.490 - - 0 0 - 0.470 0.460 0.490 - - 0 - 0.00%
2022-07-07 0 0.470 0.455 0.490 0.470 0.470 20,000 9,400 0.4700 0.470 0.455 0.490 0.470 0.470 20,000 0.4700 0.00%
2022-07-06 0 0.470 0.460 0.490 - - 0 0 - 0.470 0.460 0.490 - - 0 - 0.00%
2022-07-05 0 0.470 0.460 0.500 0.470 0.470 3,164 1,452 0.4589 0.470 0.460 0.500 0.470 0.470 3,164 0.4589 -2.08%
2022-07-04 0 0.480 0.460 0.495 0.480 0.480 2,000 960 0.4800 0.480 0.460 0.495 0.480 0.480 2,000 0.4800 0.00%
2022-06-30 0 0.480 0.460 0.480 0.470 0.480 68,000 32,100 0.4721 0.480 0.460 0.480 0.470 0.480 68,000 0.4721 0.00%
2022-06-29 0 0.480 0.460 0.480 - - 0 0 - 0.480 0.460 0.480 - - 0 - 0.00%
2022-06-28 0 0.480 0.465 0.480 0.480 0.485 26,000 12,550 0.4827 0.480 0.465 0.480 0.480 0.485 26,000 0.4827 0.00%
2022-06-27 0 0.480 0.460 0.485 0.480 0.490 84,000 40,940 0.4874 0.480 0.460 0.485 0.480 0.490 84,000 0.4874 -1.03%
2022-06-24 0 0.485 0.460 0.485 - - 0 0 - 0.485 0.460 0.485 - - 0 - -1.02%
2022-06-23 0 0.490 0.455 0.495 0.475 0.490 218,000 105,950 0.4860 0.490 0.455 0.495 0.475 0.490 218,000 0.4860 2.08%
2022-06-22 0 0.480 0.455 0.485 - - 0 0 - 0.480 0.455 0.485 - - 0 - 0.00%
2022-06-21 0 0.480 0.455 0.490 - - 0 0 - 0.480 0.455 0.490 - - 0 - 0.00%
2022-06-20 0 0.480 0.455 0.490 - - 0 0 - 0.480 0.455 0.490 - - 0 - 0.00%
2022-06-17 0 0.480 0.460 0.485 - - 0 0 - 0.480 0.460 0.485 - - 0 - 0.00%
2022-06-16 0 0.480 0.455 0.485 - - 0 0 - 0.480 0.455 0.485 - - 0 - 0.00%
2022-06-15 0 0.480 0.460 0.485 0.475 0.480 100,000 47,750 0.4775 0.480 0.460 0.485 0.475 0.480 100,000 0.4775 1.05%
2022-06-14 0 0.475 0.460 0.475 0.475 0.475 24,000 11,400 0.4750 0.475 0.460 0.475 0.475 0.475 24,000 0.4750 0.00%
2022-06-13 0 0.475 0.450 0.475 0.475 0.475 64,000 30,400 0.4750 0.475 0.450 0.475 0.475 0.475 64,000 0.4750 2.15%
2022-06-10 0 0.465 0.465 0.475 0.450 0.475 152,000 69,280 0.4558 0.465 0.465 0.475 0.450 0.475 152,000 0.4558 -2.11%
2022-06-09 0 0.475 0.450 0.480 0.475 0.485 40,000 19,200 0.4800 0.475 0.450 0.480 0.475 0.485 40,000 0.4800 3.26%
2022-06-08 0 0.460 0.435 0.490 - - 0 0 - 0.460 0.435 0.490 - - 0 - 0.00%
2022-06-07 0 0.460 0.435 0.495 - - 0 0 - 0.460 0.435 0.495 - - 0 - 0.00%
2022-06-06 0 0.460 0.440 0.500 - - 0 0 - 0.460 0.440 0.500 - - 0 - 0.00%
2022-06-02 0 0.460 0.455 0.490 - - 0 0 - 0.460 0.455 0.490 - - 0 - 0.00%
2022-06-01 0 0.460 0.450 0.490 0.460 0.460 286,000 131,560 0.4600 0.460 0.450 0.490 0.460 0.460 286,000 0.4600 0.00%
2022-05-31 0 0.460 0.435 0.500 - - 0 0 - 0.460 0.435 0.500 - - 0 - 0.00%
2022-05-30 0 0.460 0.440 0.475 0.460 0.460 16,000 7,360 0.4600 0.460 0.440 0.475 0.460 0.460 16,000 0.4600 1.10%
2022-05-27 0 0.455 0.455 0.495 - - 1,008 443 0.4395 0.455 0.455 0.495 - - 1,008 0.4395 0.00%
2022-05-26 0 0.455 0.455 0.490 - - 0 0 - 0.455 0.455 0.490 - - 0 - 0.00%
2022-05-25 0 0.455 0.455 0.490 - - 0 0 - 0.455 0.455 0.490 - - 0 - 0.00%
2022-05-24 0 0.455 0.455 0.500 0.455 0.455 2,000 910 0.4550 0.455 0.455 0.500 0.455 0.455 2,000 0.4550 0.00%
2022-05-23 0 0.455 0.455 0.475 - - 0 0 - 0.455 0.455 0.475 - - 0 - 1.11%
2022-05-20 0 0.450 0.440 0.475 0.450 0.450 14,000 6,300 0.4500 0.450 0.440 0.475 0.450 0.450 14,000 0.4500 0.00%
2022-05-19 0 0.450 0.440 0.490 - - 0 0 - 0.450 0.440 0.490 - - 0 - 0.00%
2022-05-18 0 0.450 0.450 0.470 0.435 0.455 150,020 67,018 0.4467 0.450 0.450 0.470 0.435 0.455 150,020 0.4467 0.00%
2022-05-17 0 0.450 0.445 0.455 - - 0 0 - 0.450 0.445 0.455 - - 0 - 0.00%
2022-05-16 0 0.450 0.445 0.455 - - 0 0 - 0.450 0.445 0.455 - - 0 - 0.00%
2022-05-13 0 0.450 0.440 0.455 - - 0 0 - 0.450 0.440 0.455 - - 0 - 0.00%
2022-05-12 0 0.450 0.445 0.460 0.445 0.475 254,000 115,530 0.4548 0.450 0.445 0.460 0.445 0.475 254,000 0.4548 -3.23%
2022-05-11 0 0.465 0.455 0.500 0.465 0.465 4,000 1,860 0.4650 0.465 0.455 0.500 0.465 0.465 4,000 0.4650 0.00%
2022-05-10 0 0.465 0.460 0.465 0.465 0.465 38,000 17,670 0.4650 0.465 0.460 0.465 0.465 0.465 38,000 0.4650 -1.06%
2022-05-06 0 0.470 0.465 0.500 0.470 0.470 21,600 10,112 0.4681 0.470 0.465 0.500 0.470 0.470 21,600 0.4681 0.00%
2022-05-05 0 0.470 0.465 0.470 0.470 0.470 102,000 47,940 0.4700 0.470 0.465 0.470 0.470 0.470 102,000 0.4700 2.17%
2022-05-04 0 0.460 0.455 0.500 - - 0 0 - 0.460 0.455 0.500 - - 0 - 0.00%
2022-05-03 0 0.460 0.460 0.520 - - 0 0 - 0.460 0.460 0.520 - - 0 - 0.00%
2022-04-29 0 0.460 0.460 0.485 0.450 0.470 250,000 114,500 0.4580 0.460 0.460 0.485 0.450 0.470 250,000 0.4580 -2.13%
2022-04-28 0 0.470 0.470 0.520 - - 0 0 - 0.470 0.470 0.520 - - 0 - 0.00%
2022-04-27 0 0.470 0.470 0.510 0.470 0.470 8,000 3,760 0.4700 0.470 0.470 0.510 0.470 0.470 8,000 0.4700 0.00%
2022-04-26 0 0.470 0.470 0.490 - - 0 0 - 0.470 0.470 0.490 - - 0 - 0.00%
2022-04-25 0 0.470 0.470 0.495 - - 0 0 - 0.470 0.470 0.495 - - 0 - 0.00%
2022-04-22 0 0.470 0.470 0.480 0.470 0.470 6,000 2,820 0.4700 0.470 0.470 0.480 0.470 0.470 6,000 0.4700 -1.05%
2022-04-21 0 0.475 0.470 0.495 0.475 0.475 4,000 1,900 0.4750 0.475 0.470 0.495 0.475 0.475 4,000 0.4750 -1.04%
2022-04-20 0 0.480 0.480 0.490 0.480 0.485 6,000 2,900 0.4833 0.480 0.480 0.490 0.480 0.485 6,000 0.4833 -1.03%
2022-04-19 0 0.485 0.480 0.490 - - 0 0 - 0.485 0.480 0.490 - - 0 - 0.00%
2022-04-14 0 0.485 0.475 0.520 0.485 0.485 18,000 8,730 0.4850 0.485 0.475 0.520 0.485 0.485 18,000 0.4850 1.04%
2022-04-13 0 0.480 0.475 0.520 0.480 0.480 98,000 47,040 0.4800 0.480 0.475 0.520 0.480 0.480 98,000 0.4800 0.00%
2022-04-12 0 0.480 0.480 0.520 - - 0 0 - 0.480 0.480 0.520 - - 0 - 1.05%
2022-04-11 0 0.475 0.475 0.520 0.475 0.475 3,600 1,686 0.4683 0.475 0.475 0.520 0.475 0.475 3,600 0.4683 -2.06%
2022-04-08 0 0.485 0.475 0.510 - - 0 0 - 0.485 0.475 0.510 - - 0 - 0.00%
2022-04-07 0 0.485 0.485 0.495 0.485 0.485 10,000 4,850 0.4850 0.485 0.485 0.495 0.485 0.485 10,000 0.4850 -2.02%
2022-04-06 0 0.495 0.480 0.495 - - 0 0 - 0.495 0.480 0.495 - - 0 - -1.00%
2022-04-04 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2022-04-01 0 0.500 0.480 0.520 0.500 0.500 38,000 19,000 0.5000 0.500 0.480 0.520 0.500 0.500 38,000 0.5000 0.00%
2022-03-31 0 0.500 0.500 0.520 0.500 0.500 52,050 26,022 0.4999 0.500 0.500 0.520 0.500 0.500 52,050 0.4999 0.00%
2022-03-30 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2022-03-29 0 0.500 0.500 0.530 0.500 0.500 8,000 4,000 0.5000 0.500 0.500 0.530 0.500 0.500 8,000 0.5000 0.00%
2022-03-28 0 0.500 0.465 0.500 0.500 0.500 50,000 25,000 0.5000 0.500 0.465 0.500 0.500 0.500 50,000 0.5000 5.26%
2022-03-25 0 0.475 0.475 0.490 0.475 0.500 270,000 133,930 0.4960 0.475 0.475 0.490 0.475 0.500 270,000 0.4960 5.56%
2022-03-24 0 0.450 0.450 0.485 0.450 0.450 10,000 4,500 0.4500 0.450 0.450 0.485 0.450 0.450 10,000 0.4500 0.00%
2022-03-23 0 0.450 0.450 0.485 0.450 0.450 6,000 2,700 0.4500 0.450 0.450 0.485 0.450 0.450 6,000 0.4500 0.00%
2022-03-22 0 0.450 0.450 0.485 - - 0 0 - 0.450 0.450 0.485 - - 0 - 2.27%
2022-03-21 0 0.440 0.440 0.485 - - 0 0 - 0.440 0.440 0.485 - - 0 - 0.00%
2022-03-18 0 0.440 0.440 0.485 - - 0 0 - 0.440 0.440 0.485 - - 0 - 0.00%
2022-03-17 0 0.440 0.440 0.485 - - 133,520 53,408 0.4000 0.440 0.440 0.485 - - 133,520 0.4000 0.00%
2022-03-16 0 0.440 0.440 0.485 0.440 0.440 4,400 1,928 0.4382 0.440 0.440 0.485 0.440 0.440 4,400 0.4382 -3.30%
2022-03-15 0 0.455 0.440 0.485 - - 28,000 11,760 0.4200 0.455 0.440 0.485 - - 28,000 0.4200 0.00%
2022-03-14 0 0.455 0.450 0.455 0.455 0.465 36,400 16,674 0.4581 0.455 0.450 0.455 0.455 0.465 36,400 0.4581 -2.15%
2022-03-11 0 0.465 0.455 0.495 - - 0 0 - 0.465 0.455 0.495 - - 0 - 0.00%
2022-03-10 0 0.465 0.465 0.495 - - 0 0 - 0.465 0.465 0.495 - - 0 - 1.09%
2022-03-09 0 0.460 0.460 0.495 - - 0 0 - 0.460 0.460 0.495 - - 0 - 0.00%
2022-03-08 0 0.460 0.460 0.495 - - 0 0 - 0.460 0.460 0.495 - - 0 - 0.00%
2022-03-07 0 0.460 0.455 0.495 - - 0 0 - 0.460 0.455 0.495 - - 0 - 0.00%
2022-03-04 0 0.460 0.460 0.500 0.455 0.500 334,020 163,771 0.4903 0.460 0.460 0.500 0.455 0.500 334,020 0.4903 -7.07%
2022-03-03 0 0.495 0.490 0.500 0.500 0.500 2,000 1,000 0.5000 0.495 0.490 0.500 0.500 0.500 2,000 0.5000 -2.94%
2022-03-02 0 0.510 0.475 0.510 0.510 0.510 2,000 1,020 0.5100 0.510 0.475 0.510 0.510 0.510 2,000 0.5100 0.00%
2022-03-01 0 0.510 0.475 0.530 - - 0 0 - 0.510 0.475 0.530 - - 0 - 0.00%
2022-02-28 0 0.510 0.475 0.530 - - 0 0 - 0.510 0.475 0.530 - - 0 - 0.00%
2022-02-25 0 0.510 0.475 0.530 - - 0 0 - 0.510 0.475 0.530 - - 0 - 0.00%
2022-02-24 0 0.510 0.475 0.510 - - 0 0 - 0.510 0.475 0.510 - - 0 - 0.00%
2022-02-23 0 0.510 0.495 0.550 - - 0 0 - 0.510 0.495 0.550 - - 0 - 0.00%
2022-02-22 0 0.510 0.510 0.580 0.510 0.510 2,000 1,020 0.5100 0.510 0.510 0.580 0.510 0.510 2,000 0.5100 0.00%
2022-02-21 0 0.510 0.500 0.560 - - 0 0 - 0.510 0.500 0.560 - - 0 - 0.00%
2022-02-18 0 0.510 0.500 0.560 - - 0 0 - 0.510 0.500 0.560 - - 0 - 0.00%
2022-02-17 0 0.510 0.510 0.560 0.510 0.510 50,000 25,500 0.5100 0.510 0.510 0.560 0.510 0.510 50,000 0.5100 0.00%
2022-02-16 0 0.510 0.500 0.540 - - 0 0 - 0.510 0.500 0.540 - - 0 - 0.00%
2022-02-15 0 0.510 0.510 0.520 0.495 0.580 794,000 423,870 0.5338 0.510 0.510 0.520 0.495 0.580 794,000 0.5338 3.03%
2022-02-14 0 0.495 0.490 0.580 - - 0 0 - 0.495 0.490 0.580 - - 0 - 0.00%
2022-02-11 0 0.495 0.495 0.580 - - 0 0 - 0.495 0.495 0.580 - - 0 - 0.00%
2022-02-10 0 0.495 0.495 0.520 0.495 0.500 68,000 33,960 0.4994 0.495 0.495 0.520 0.495 0.500 68,000 0.4994 -1.00%
2022-02-09 0 0.500 0.500 0.520 0.500 0.510 538,000 269,380 0.5007 0.500 0.500 0.520 0.500 0.510 538,000 0.5007 -5.66%
2022-02-08 0 0.530 0.480 0.530 - - 0 0 - 0.530 0.480 0.530 - - 0 - 0.00%
2022-02-07 0 0.530 0.480 0.530 - - 0 0 - 0.530 0.480 0.530 - - 0 - 0.00%
2022-02-04 0 0.530 0.485 0.530 0.530 0.530 2,000 1,060 0.5300 0.530 0.485 0.530 0.530 0.530 2,000 0.5300 0.00%
2022-01-31 0 0.530 0.485 0.530 - - 0 0 - 0.530 0.485 0.530 - - 0 - 0.00%
2022-01-28 0 0.530 0.490 0.550 - - 0 0 - 0.530 0.490 0.550 - - 0 - 0.00%
2022-01-27 0 0.530 0.490 0.550 0.520 0.530 150,000 79,480 0.5299 0.530 0.490 0.550 0.520 0.530 150,000 0.5299 0.00%
2022-01-26 0 0.530 0.485 0.530 0.530 0.530 124,800 66,088 0.5296 0.530 0.485 0.530 0.530 0.530 124,800 0.5296 6.00%
2022-01-25 0 0.500 0.480 0.540 - - 0 0 - 0.500 0.480 0.540 - - 0 - 0.00%
2022-01-24 0 0.500 0.490 0.540 - - 0 0 - 0.500 0.490 0.540 - - 0 - 0.00%
2022-01-21 0 0.500 0.490 0.540 - - 0 0 - 0.500 0.490 0.540 - - 0 - 0.00%
2022-01-20 0 0.500 0.500 0.540 0.500 0.500 4,000 2,000 0.5000 0.500 0.500 0.540 0.500 0.500 4,000 0.5000 1.01%
2022-01-19 0 0.495 0.495 0.540 - - 0 0 - 0.495 0.495 0.540 - - 0 - 0.00%
2022-01-18 0 0.495 0.485 0.510 - - 0 0 - 0.495 0.485 0.510 - - 0 - 0.00%
2022-01-17 0 0.495 0.495 0.540 0.485 0.495 6,000 2,950 0.4917 0.495 0.495 0.540 0.485 0.495 6,000 0.4917 0.00%
2022-01-14 0 0.495 0.495 0.540 0.495 0.495 26,000 12,870 0.4950 0.495 0.495 0.540 0.495 0.495 26,000 0.4950 -4.81%
2022-01-13 0 0.520 0.495 0.550 - - 0 0 - 0.520 0.495 0.550 - - 0 - 0.00%
2022-01-12 0 0.520 0.490 0.530 0.520 0.520 50,000 26,000 0.5200 0.520 0.490 0.530 0.520 0.520 50,000 0.5200 0.00%
2022-01-11 0 0.520 0.500 0.520 0.490 0.520 75,600 37,908 0.5014 0.520 0.500 0.520 0.490 0.520 75,600 0.5014 4.00%
2022-01-10 0 0.500 0.485 0.500 0.500 0.500 10,000 5,000 0.5000 0.500 0.485 0.500 0.500 0.500 10,000 0.5000 -1.96%
2022-01-07 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2022-01-06 0 0.510 0.500 0.520 - - 0 0 - 0.510 0.500 0.520 - - 0 - 0.00%
2022-01-05 0 0.510 0.500 0.510 0.490 0.600 2,034,800 1,078,638 0.5301 0.510 0.500 0.510 0.490 0.600 2,034,800 0.5301 6.25%
2022-01-04 0 0.480 0.480 0.530 0.450 0.520 86,000 40,700 0.4733 0.480 0.480 0.530 0.450 0.520 86,000 0.4733 2.13%
2022-01-03 0 0.470 0.450 0.530 - - 0 0 - 0.470 0.450 0.530 - - 0 - 0.00%
2021-12-31 0 0.470 0.455 0.530 - - 0 0 - 0.470 0.455 0.530 - - 0 - 0.00%
2021-12-30 0 0.470 0.470 0.530 0.460 0.470 38,000 17,590 0.4629 0.470 0.470 0.530 0.460 0.470 38,000 0.4629 -6.00%
2021-12-29 0 0.500 0.460 0.530 0.500 0.500 30,000 15,000 0.5000 0.500 0.460 0.530 0.500 0.500 30,000 0.5000 0.00%
2021-12-28 0 0.500 0.460 0.510 - - 0 0 - 0.500 0.460 0.510 - - 0 - 0.00%
2021-12-24 0 0.500 0.490 0.520 - - 0 0 - 0.500 0.490 0.520 - - 0 - 0.00%
2021-12-23 0 0.500 0.500 0.530 0.500 0.500 96,800 48,384 0.4998 0.500 0.500 0.530 0.500 0.500 96,800 0.4998 1.01%
2021-12-22 0 0.495 0.460 0.500 - - 0 0 - 0.495 0.460 0.500 - - 0 - 0.00%
2021-12-21 0 0.495 0.495 0.500 0.495 0.495 4,000 1,980 0.4950 0.495 0.495 0.500 0.495 0.495 4,000 0.4950 0.00%
2021-12-20 0 0.495 0.470 0.495 0.495 0.500 30,000 14,890 0.4963 0.495 0.470 0.495 0.495 0.500 30,000 0.4963 5.32%
2021-12-17 0 0.470 0.470 0.500 0.465 0.470 32,000 15,020 0.4694 0.470 0.470 0.500 0.465 0.470 32,000 0.4694 0.00%
2021-12-16 0 0.470 0.470 0.500 0.460 0.460 4,000 1,840 0.4600 0.470 0.470 0.500 0.460 0.460 4,000 0.4600 0.00%
2021-12-15 0 0.470 0.470 0.510 0.470 0.490 76,000 36,500 0.4803 0.470 0.470 0.510 0.470 0.490 76,000 0.4803 -6.00%
2021-12-14 0 0.500 0.500 0.510 0.500 0.500 20,000 10,000 0.5000 0.500 0.500 0.510 0.500 0.500 20,000 0.5000 1.01%
2021-12-13 0 0.495 0.495 0.510 0.480 0.500 60,000 29,080 0.4847 0.495 0.495 0.510 0.480 0.500 60,000 0.4847 -4.81%
2021-12-10 0 0.520 0.500 0.530 - - 480 230 0.4792 0.520 0.500 0.530 - - 480 0.4792 0.00%
2021-12-09 0 0.520 0.510 0.530 0.510 0.520 44,000 22,640 0.5145 0.520 0.510 0.530 0.510 0.520 44,000 0.5145 5.05%
2021-12-08 0 0.495 0.495 0.520 - - 0 0 - 0.495 0.495 0.520 - - 0 - 0.00%
2021-12-07 0 0.495 0.495 0.520 0.495 0.500 6,000 2,980 0.4967 0.495 0.495 0.520 0.495 0.500 6,000 0.4967 -4.81%
2021-12-06 0 0.520 0.500 0.520 0.530 0.530 10,000 5,300 0.5300 0.520 0.500 0.520 0.530 0.530 10,000 0.5300 0.00%
2021-12-03 0 0.520 0.520 0.540 - - 0 0 - 0.520 0.520 0.540 - - 0 - 1.96%
2021-12-02 0 0.510 0.500 0.520 0.495 0.580 802,000 427,070 0.5325 0.510 0.500 0.520 0.495 0.580 802,000 0.5325 -1.92%
2021-12-01 0 0.520 0.500 0.530 0.520 0.530 130,000 68,080 0.5237 0.520 0.500 0.530 0.520 0.530 130,000 0.5237 0.00%
2021-11-30 0 0.520 0.500 0.530 - - 0 0 - 0.520 0.500 0.530 - - 0 - 0.00%
2021-11-29 0 0.520 0.500 0.530 - - 0 0 - 0.520 0.500 0.530 - - 0 - 0.00%
2021-11-26 0 0.520 0.500 0.530 - - 0 0 - 0.520 0.500 0.530 - - 0 - 0.00%
2021-11-25 0 0.520 0.520 0.540 - - 0 0 - 0.520 0.520 0.540 - - 0 - 0.00%
2021-11-24 0 0.520 0.520 0.540 0.500 0.540 302,000 160,120 0.5302 0.520 0.520 0.540 0.500 0.540 302,000 0.5302 0.00%
2021-11-23 0 0.520 0.500 0.530 - - 0 0 - 0.520 0.500 0.530 - - 0 - 0.00%
2021-11-22 0 0.520 0.520 0.530 0.520 0.520 86,000 44,720 0.5200 0.520 0.520 0.530 0.520 0.520 86,000 0.5200 -1.89%
2021-11-19 0 0.530 0.510 0.530 0.510 0.530 62,000 31,900 0.5145 0.530 0.510 0.530 0.510 0.530 62,000 0.5145 3.92%
2021-11-18 0 0.510 0.510 0.530 0.510 0.510 2,400 1,208 0.5033 0.510 0.510 0.530 0.510 0.510 2,400 0.5033 -3.77%
2021-11-17 0 0.530 0.520 0.530 0.500 0.610 1,844,000 996,020 0.5401 0.530 0.520 0.530 0.500 0.610 1,844,000 0.5401 6.00%
2021-11-16 0 0.500 0.500 0.520 0.500 0.540 2,846,000 1,444,940 0.5077 0.500 0.500 0.520 0.500 0.540 2,846,000 0.5077 -7.41%
2021-11-15 0 0.540 0.540 0.560 - - 0 0 - 0.540 0.540 0.560 - - 0 - 0.00%
2021-11-12 0 0.540 0.540 0.560 0.540 0.540 50,000 27,000 0.5400 0.540 0.540 0.560 0.540 0.540 50,000 0.5400 1.89%
2021-11-11 0 0.530 0.520 0.570 0.530 0.530 124,000 65,720 0.5300 0.530 0.520 0.570 0.530 0.530 124,000 0.5300 0.00%
2021-11-10 0 0.530 0.520 0.540 - - 0 0 - 0.530 0.520 0.540 - - 0 - 0.00%
2021-11-09 0 0.530 0.530 0.560 0.520 0.530 22,000 11,640 0.5291 0.530 0.530 0.560 0.520 0.530 22,000 0.5291 -1.85%
2021-11-08 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2021-11-05 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2021-11-04 0 0.540 0.540 0.560 0.540 0.540 8,000 4,320 0.5400 0.540 0.540 0.560 0.540 0.540 8,000 0.5400 -3.57%
2021-11-03 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2021-11-02 0 0.560 0.520 0.560 0.560 0.560 20,000 11,200 0.5600 0.560 0.520 0.560 0.560 0.560 20,000 0.5600 5.66%
2021-11-01 0 0.530 0.530 0.560 - - 0 0 - 0.530 0.530 0.560 - - 0 - 1.92%
2021-10-29 0 0.520 0.520 0.560 0.510 0.510 24,000 12,240 0.5100 0.520 0.520 0.560 0.510 0.510 24,000 0.5100 -7.14%
2021-10-28 0 0.560 0.520 0.570 - - 0 0 - 0.560 0.520 0.570 - - 0 - 0.00%
2021-10-27 0 0.560 0.550 0.570 0.560 0.560 4,000 2,240 0.5600 0.560 0.550 0.570 0.560 0.560 4,000 0.5600 0.00%
2021-10-26 0 0.560 0.520 0.580 - - 0 0 - 0.560 0.520 0.580 - - 0 - 0.00%
2021-10-25 0 0.560 0.520 0.560 0.570 0.570 34,000 19,380 0.5700 0.560 0.520 0.560 0.570 0.570 34,000 0.5700 -1.75%
2021-10-22 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2021-10-21 0 0.570 0.530 0.570 0.540 0.590 22,000 11,980 0.5445 0.570 0.530 0.570 0.540 0.590 22,000 0.5445 5.56%
2021-10-20 0 0.540 0.530 0.560 - - 0 0 - 0.540 0.530 0.560 - - 0 - 0.00%
2021-10-19 0 0.540 0.530 0.580 0.540 0.540 20,000 10,800 0.5400 0.540 0.530 0.580 0.540 0.540 20,000 0.5400 0.00%
2021-10-18 0 0.540 0.530 0.600 - - 0 0 - 0.540 0.530 0.600 - - 0 - 0.00%
2021-10-15 0 0.540 0.530 0.570 - - 0 0 - 0.540 0.530 0.570 - - 0 - 0.00%
2021-10-12 0 0.540 0.530 0.580 - - 0 0 - 0.540 0.530 0.580 - - 0 - 0.00%
2021-10-11 0 0.540 0.540 0.600 - - 0 0 - 0.540 0.540 0.600 - - 0 - 0.00%
2021-10-08 0 0.540 0.550 0.580 0.540 0.550 14,000 7,580 0.5414 0.540 0.550 0.580 0.540 0.550 14,000 0.5414 -6.90%
2021-10-07 0 0.580 0.550 0.580 0.580 0.580 58,400 33,848 0.5796 0.580 0.550 0.580 0.580 0.580 58,400 0.5796 0.00%
2021-10-06 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2021-10-05 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2021-10-04 0 0.580 0.550 0.590 - - 0 0 - 0.580 0.550 0.590 - - 0 - 0.00%
2021-09-30 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2021-09-29 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2021-09-28 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2021-09-27 0 0.580 0.530 0.600 - - 0 0 - 0.580 0.530 0.600 - - 0 - 0.00%
2021-09-24 0 0.580 0.540 0.580 0.590 0.590 10,000 5,900 0.5900 0.580 0.540 0.580 0.590 0.590 10,000 0.5900 7.41%
2021-09-23 0 0.540 0.540 0.590 0.530 0.590 22,000 12,500 0.5682 0.540 0.540 0.590 0.530 0.590 22,000 0.5682 0.00%
2021-09-21 0 0.540 0.540 0.590 0.530 0.530 2,000 1,060 0.5300 0.540 0.540 0.590 0.530 0.530 2,000 0.5300 -5.26%
2021-09-20 0 0.570 0.570 0.590 0.570 0.570 100,009 57,005 0.5700 0.570 0.570 0.590 0.570 0.570 100,009 0.5700 1.79%
2021-09-17 0 0.560 0.560 0.600 0.560 0.560 40,000 22,400 0.5600 0.560 0.560 0.600 0.560 0.560 40,000 0.5600 -5.08%
2021-09-16 0 0.590 0.540 0.600 - - 0 0 - 0.590 0.540 0.600 - - 0 - 0.00%
2021-09-15 0 0.590 0.570 0.640 0.590 0.650 92,000 55,000 0.5978 0.590 0.570 0.640 0.590 0.650 92,000 0.5978 -1.67%
2021-09-14 0 0.600 0.560 0.620 - - 0 0 - 0.600 0.560 0.620 - - 0 - 0.00%
2021-09-13 0 0.600 0.560 0.620 - - 0 0 - 0.600 0.560 0.620 - - 0 - 0.00%
2021-09-10 0 0.600 0.580 0.620 - - 0 0 - 0.600 0.580 0.620 - - 0 - 0.00%
2021-09-09 0 0.600 0.580 0.620 - - 0 0 - 0.600 0.580 0.620 - - 0 - 0.00%
2021-09-08 0 0.600 0.600 0.610 0.580 0.630 434,800 261,584 0.6016 0.600 0.600 0.610 0.580 0.630 434,800 0.6016 -3.23%
2021-09-07 0 0.620 0.590 0.620 0.620 0.620 4,000 2,480 0.6200 0.620 0.590 0.620 0.620 0.620 4,000 0.6200 0.00%
2021-09-06 0 0.620 0.610 0.620 - - 0 0 - 0.620 0.610 0.620 - - 0 - 0.00%
2021-09-03 0 0.620 0.610 0.620 - - 0 0 - 0.620 0.610 0.620 - - 0 - 0.00%
2021-09-02 0 0.620 0.580 0.620 0.620 0.620 2,000 1,240 0.6200 0.620 0.580 0.620 0.620 0.620 2,000 0.6200 3.33%
2021-09-01 0 0.600 0.600 0.620 0.590 0.700 708,000 446,660 0.6309 0.600 0.600 0.620 0.590 0.700 708,000 0.6309 1.69%
2021-08-31 0 0.590 0.560 0.590 0.570 0.590 100,000 58,000 0.5800 0.590 0.560 0.590 0.570 0.590 100,000 0.5800 3.51%
2021-08-30 0 0.570 0.560 0.570 0.560 0.570 144,000 80,880 0.5617 0.570 0.560 0.570 0.560 0.570 144,000 0.5617 3.64%
2021-08-27 0 0.550 0.550 0.580 0.550 0.550 12,000 6,600 0.5500 0.550 0.550 0.580 0.550 0.550 12,000 0.5500 0.00%
2021-08-26 0 0.550 0.550 0.570 - - 0 0 - 0.550 0.550 0.570 - - 0 - 0.00%
2021-08-25 0 0.550 0.550 0.570 0.550 0.550 13,200 7,224 0.5473 0.550 0.550 0.570 0.550 0.550 13,200 0.5473 -3.51%
2021-08-24 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2021-08-23 0 0.570 0.540 0.570 0.560 0.570 12,000 6,820 0.5683 0.570 0.540 0.570 0.560 0.570 12,000 0.5683 1.79%
2021-08-20 0 0.560 0.530 0.560 0.560 0.560 10,000 5,600 0.5600 0.560 0.530 0.560 0.560 0.560 10,000 0.5600 0.00%
2021-08-19 0 0.560 0.550 0.590 0.560 0.570 142,000 80,020 0.5635 0.560 0.550 0.590 0.560 0.570 142,000 0.5635 -1.75%
2021-08-18 0 0.570 0.570 0.580 - - 0 0 - 0.570 0.570 0.580 - - 0 - 0.00%
2021-08-17 0 0.570 0.560 0.580 0.560 0.570 50,000 28,200 0.5640 0.570 0.560 0.580 0.560 0.570 50,000 0.5640 -1.72%
2021-08-16 0 0.580 0.570 0.600 0.580 0.600 170,000 99,000 0.5824 0.580 0.570 0.600 0.580 0.600 170,000 0.5824 -1.69%
2021-08-13 0 0.590 0.590 0.600 - - 0 0 - 0.590 0.590 0.600 - - 0 - 0.00%
2021-08-12 0 0.590 0.590 0.600 0.580 0.580 72,000 41,760 0.5800 0.590 0.590 0.600 0.580 0.580 72,000 0.5800 1.72%
2021-08-11 0 0.580 0.580 0.600 0.580 0.580 50,000 29,000 0.5800 0.580 0.580 0.600 0.580 0.580 50,000 0.5800 0.00%
2021-08-10 0 0.580 0.580 0.590 0.550 0.580 254,800 144,104 0.5656 0.580 0.580 0.590 0.550 0.580 254,800 0.5656 -1.69%
2021-08-09 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2021-08-06 0 0.590 0.570 0.600 0.570 0.600 74,000 42,840 0.5789 0.590 0.570 0.600 0.570 0.600 74,000 0.5789 -1.67%
2021-08-05 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2021-08-04 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2021-08-03 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2021-08-02 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2021-07-30 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2021-07-29 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2021-07-28 0 0.600 0.570 0.620 0.560 0.600 6,000 3,440 0.5733 0.600 0.570 0.620 0.560 0.600 6,000 0.5733 0.00%
2021-07-27 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2021-07-26 0 0.600 0.580 0.620 - - 0 0 - 0.600 0.580 0.620 - - 0 - 0.00%
2021-07-23 0 0.600 0.580 0.620 - - 0 0 - 0.600 0.580 0.620 - - 0 - 0.00%
2021-07-22 0 0.600 0.590 0.630 - - 0 0 - 0.600 0.590 0.630 - - 0 - 0.00%
2021-07-21 0 0.600 0.590 0.600 0.550 0.620 166,000 99,720 0.6007 0.600 0.590 0.600 0.550 0.620 166,000 0.6007 -3.23%
2021-07-20 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - 0.00%
2021-07-19 0 0.620 0.580 0.620 0.620 0.620 7,600 4,584 0.6032 0.620 0.580 0.620 0.620 0.620 7,600 0.6032 5.08%
2021-07-16 0 0.590 0.590 0.620 0.580 0.600 264,000 155,980 0.5908 0.590 0.590 0.620 0.580 0.600 264,000 0.5908 -4.84%
2021-07-15 0 0.620 0.620 0.650 0.620 0.620 50,000 31,000 0.6200 0.620 0.620 0.650 0.620 0.620 50,000 0.6200 -3.12%
2021-07-14 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2021-07-13 0 0.640 0.620 0.640 0.640 0.640 10,000 6,400 0.6400 0.640 0.620 0.640 0.640 0.640 10,000 0.6400 0.00%
2021-07-12 0 0.640 0.620 0.650 0.640 0.640 2,000 1,280 0.6400 0.640 0.620 0.650 0.640 0.640 2,000 0.6400 3.23%
2021-07-09 0 0.620 0.620 0.640 0.620 0.620 100,000 62,000 0.6200 0.620 0.620 0.640 0.620 0.620 100,000 0.6200 0.00%
2021-07-08 0 0.620 0.610 0.640 0.610 0.620 346,000 212,300 0.6136 0.620 0.610 0.640 0.610 0.620 346,000 0.6136 -4.62%
2021-07-07 0 0.650 0.630 0.670 0.650 0.650 50,000 32,500 0.6500 0.650 0.630 0.670 0.650 0.650 50,000 0.6500 1.56%
2021-07-06 0 0.640 0.620 0.650 0.640 0.640 4,000 2,560 0.6400 0.640 0.620 0.650 0.640 0.640 4,000 0.6400 -1.54%
2021-07-05 0 0.650 0.630 0.650 0.650 0.650 22,000 14,300 0.6500 0.650 0.630 0.650 0.650 0.650 22,000 0.6500 0.00%
2021-07-02 0 0.650 0.620 0.650 0.650 0.650 6,000 3,900 0.6500 0.650 0.620 0.650 0.650 0.650 6,000 0.6500 0.00%
2021-06-30 0 0.650 0.620 0.690 0.640 0.650 62,000 39,700 0.6403 0.650 0.620 0.690 0.640 0.650 62,000 0.6403 1.56%
2021-06-29 0 0.640 0.630 0.640 0.570 0.640 178,000 108,760 0.6110 0.640 0.630 0.640 0.570 0.640 178,000 0.6110 -4.48%
2021-06-28 0 0.670 0.630 0.670 0.670 0.670 8,000 5,360 0.6700 0.670 0.630 0.670 0.670 0.670 8,000 0.6700 0.00%
2021-06-25 0 0.670 0.650 0.690 0.670 0.690 12,000 8,080 0.6733 0.670 0.650 0.690 0.670 0.690 12,000 0.6733 0.00%
2021-06-24 0 0.670 0.670 0.690 0.640 0.670 100,000 65,400 0.6540 0.670 0.670 0.690 0.640 0.670 100,000 0.6540 -2.90%
2021-06-23 0 0.690 0.650 0.690 0.650 0.690 6,000 4,060 0.6767 0.690 0.650 0.690 0.650 0.690 6,000 0.6767 1.47%
2021-06-22 0 0.680 0.660 0.700 - - 0 0 - 0.680 0.660 0.700 - - 0 - 0.00%
2021-06-21 0 0.680 0.660 0.680 0.680 0.720 312,000 214,360 0.6871 0.680 0.660 0.680 0.680 0.720 312,000 0.6871 3.03%
2021-06-18 0 0.660 0.660 0.690 0.620 0.690 662,000 443,060 0.6693 0.660 0.660 0.690 0.620 0.690 662,000 0.6693 4.76%
2021-06-17 0 0.630 0.630 0.680 0.620 0.640 160,000 99,880 0.6243 0.630 0.630 0.680 0.620 0.640 160,000 0.6243 1.61%
2021-06-16 0 0.620 0.620 0.640 0.620 0.620 2,400 1,476 0.6150 0.620 0.620 0.640 0.620 0.620 2,400 0.6150 0.00%
2021-06-15 0 0.620 0.620 0.630 0.620 0.620 50,000 31,000 0.6200 0.620 0.620 0.630 0.620 0.620 50,000 0.6200 -1.59%
2021-06-11 0 0.630 0.630 0.670 0.620 0.630 194,000 121,720 0.6274 0.630 0.630 0.670 0.620 0.630 194,000 0.6274 1.61%
2021-06-10 0 0.620 0.610 0.650 0.620 0.620 100,000 62,000 0.6200 0.620 0.610 0.650 0.620 0.620 100,000 0.6200 5.08%
2021-06-09 0 0.590 0.590 0.610 0.590 0.620 194,000 117,280 0.6045 0.590 0.590 0.610 0.590 0.620 194,000 0.6045 -4.84%
2021-06-08 0 0.620 0.600 0.620 0.610 0.620 22,000 13,440 0.6109 0.620 0.600 0.620 0.610 0.620 22,000 0.6109 0.00%
2021-06-07 0 0.620 0.610 0.620 0.600 0.620 32,000 19,280 0.6025 0.620 0.610 0.620 0.600 0.620 32,000 0.6025 0.00%
2021-06-04 0 0.620 0.600 0.630 0.600 0.620 52,000 32,200 0.6192 0.620 0.600 0.630 0.600 0.620 52,000 0.6192 0.00%
2021-06-03 0 0.620 0.610 0.660 0.620 0.620 152,000 94,240 0.6200 0.620 0.610 0.660 0.620 0.620 152,000 0.6200 0.00%
2021-06-02 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2021-06-01 0 0.620 0.600 0.620 0.620 0.620 50,000 31,000 0.6200 0.620 0.600 0.620 0.620 0.620 50,000 0.6200 0.00%
2021-05-31 0 0.620 0.620 0.630 0.620 0.620 30,000 18,600 0.6200 0.620 0.620 0.630 0.620 0.620 30,000 0.6200 0.00%
2021-05-28 0 0.620 0.590 0.620 0.610 0.620 52,000 32,220 0.6196 0.620 0.590 0.620 0.610 0.620 52,000 0.6196 0.00%
2021-05-27 0 0.620 0.610 0.620 0.620 0.630 52,000 32,260 0.6204 0.620 0.610 0.620 0.620 0.630 52,000 0.6204 0.00%
2021-05-26 0 0.620 0.590 0.620 0.620 0.620 10,000 6,200 0.6200 0.620 0.590 0.620 0.620 0.620 10,000 0.6200 0.00%
2021-05-25 0 0.620 0.600 0.630 - - 0 0 - 0.620 0.600 0.630 - - 0 - 0.00%
2021-05-24 0 0.620 0.600 0.630 - - 0 0 - 0.620 0.600 0.630 - - 0 - 0.00%
2021-05-21 0 0.620 0.610 0.620 0.620 0.620 138,000 85,560 0.6200 0.620 0.610 0.620 0.620 0.620 138,000 0.6200 1.64%
2021-05-20 0 0.610 0.600 0.630 - - 0 0 - 0.610 0.600 0.630 - - 0 - 0.00%
2021-05-18 0 0.610 0.610 0.620 0.610 0.610 50,000 30,500 0.6100 0.610 0.610 0.620 0.610 0.610 50,000 0.6100 0.00%
2021-05-17 0 0.610 0.610 0.630 0.610 0.610 50,000 30,500 0.6100 0.610 0.610 0.630 0.610 0.610 50,000 0.6100 -4.69%
2021-05-14 0 0.640 0.610 0.640 0.640 0.640 12,000 7,680 0.6400 0.640 0.610 0.640 0.640 0.640 12,000 0.6400 0.00%
2021-05-13 0 0.640 0.610 0.630 0.610 0.640 61,200 37,356 0.6104 0.640 0.610 0.630 0.610 0.640 61,200 0.6104 0.00%
2021-05-12 0 0.640 0.610 0.650 - - 0 0 - 0.640 0.610 0.650 - - 0 - 0.00%
2021-05-11 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - 0.00%
2021-05-10 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2021-05-07 0 0.640 0.620 0.640 0.620 0.640 10,000 6,240 0.6240 0.640 0.620 0.640 0.620 0.640 10,000 0.6240 0.00%
2021-05-06 0 0.640 0.610 0.640 0.650 0.650 10,000 6,500 0.6500 0.640 0.610 0.640 0.650 0.650 10,000 0.6500 -1.54%
2021-05-05 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2021-05-04 0 0.650 0.630 0.660 0.650 0.660 48,000 31,480 0.6558 0.650 0.630 0.660 0.650 0.660 48,000 0.6558 3.17%
2021-05-03 0 0.630 0.630 0.650 0.630 0.660 146,000 92,040 0.6304 0.630 0.630 0.650 0.630 0.660 146,000 0.6304 0.00%
2021-04-30 0 0.630 0.630 0.650 0.630 0.650 96,800 61,380 0.6341 0.630 0.630 0.650 0.630 0.650 96,800 0.6341 -1.56%
2021-04-29 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2021-04-28 0 0.640 0.630 0.640 0.630 0.650 248,000 157,560 0.6353 0.640 0.630 0.640 0.630 0.650 248,000 0.6353 3.23%
2021-04-27 0 0.620 0.620 0.630 0.620 0.620 140,640 87,177 0.6199 0.620 0.620 0.630 0.620 0.620 140,640 0.6199 -3.12%
2021-04-26 0 0.640 0.620 0.640 0.620 0.640 28,800 18,008 0.6253 0.640 0.620 0.640 0.620 0.640 28,800 0.6253 1.59%
2021-04-23 0 0.630 0.620 0.630 0.610 0.630 78,000 47,660 0.6110 0.630 0.620 0.630 0.610 0.630 78,000 0.6110 1.61%
2021-04-22 0 0.620 0.620 0.630 0.620 0.620 140,000 86,800 0.6200 0.620 0.620 0.630 0.620 0.620 140,000 0.6200 0.00%
2021-04-21 0 0.620 0.620 0.630 0.610 0.620 240,000 146,600 0.6108 0.620 0.620 0.630 0.610 0.620 240,000 0.6108 0.00%
2021-04-20 0 0.620 0.610 0.630 0.620 0.620 336,000 208,320 0.6200 0.620 0.610 0.630 0.620 0.620 336,000 0.6200 -3.12%
2021-04-19 0 0.640 0.620 0.640 0.610 0.640 80,000 49,960 0.6245 0.640 0.620 0.640 0.610 0.640 80,000 0.6245 6.67%
2021-04-16 0 0.600 0.600 0.650 0.600 0.610 40,000 24,120 0.6030 0.600 0.600 0.650 0.600 0.610 40,000 0.6030 0.00%
2021-04-15 0 0.600 0.600 0.610 0.600 0.600 106,000 63,600 0.6000 0.600 0.600 0.610 0.600 0.600 106,000 0.6000 0.00%
2021-04-14 0 0.600 0.600 0.630 0.600 0.620 74,000 44,440 0.6005 0.600 0.600 0.630 0.600 0.620 74,000 0.6005 0.00%
2021-04-13 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2021-04-12 0 0.600 0.600 0.610 0.580 0.600 496,000 293,440 0.5916 0.600 0.600 0.610 0.580 0.600 496,000 0.5916 3.45%
2021-04-09 0 0.580 0.580 0.610 0.580 0.610 228,000 132,320 0.5804 0.580 0.580 0.610 0.580 0.610 228,000 0.5804 0.00%
2021-04-08 0 0.580 0.580 0.600 0.580 0.580 422,000 244,760 0.5800 0.580 0.580 0.600 0.580 0.580 422,000 0.5800 0.00%
2021-04-07 0 0.580 0.580 0.620 - - 0 0 - 0.580 0.580 0.620 - - 0 - 0.00%
2021-04-01 0 0.580 0.580 0.630 0.580 0.580 272,000 157,760 0.5800 0.580 0.580 0.630 0.580 0.580 272,000 0.5800 0.00%
2021-03-31 0 0.580 0.570 0.600 0.570 0.580 126,000 72,980 0.5792 0.580 0.570 0.600 0.570 0.580 126,000 0.5792 -4.92%
2021-03-30 0 0.610 0.580 0.610 0.590 0.610 176,000 103,960 0.5907 0.610 0.580 0.610 0.590 0.610 176,000 0.5907 0.00%
2021-03-29 0 0.610 0.590 0.630 0.610 0.610 10,000 6,100 0.6100 0.610 0.590 0.630 0.610 0.610 10,000 0.6100 0.00%
2021-03-26 0 0.610 0.580 0.610 - - 0 0 - 0.610 0.580 0.610 - - 0 - 0.00%
2021-03-25 0 0.610 0.600 0.610 0.620 0.620 20,000 12,400 0.6200 0.610 0.600 0.610 0.620 0.620 20,000 0.6200 5.17%
2021-03-24 0 0.580 0.570 0.580 0.580 0.610 342,000 201,200 0.5883 0.580 0.570 0.580 0.580 0.610 342,000 0.5883 -4.92%
2021-03-23 0 0.610 0.570 0.630 0.610 0.630 163,840 99,927 0.6099 0.610 0.570 0.630 0.610 0.630 163,840 0.6099 -1.61%
2021-03-22 0 0.620 0.600 0.620 0.610 0.620 226,000 137,980 0.6105 0.620 0.600 0.620 0.610 0.620 226,000 0.6105 1.64%
2021-03-19 0 0.610 0.600 0.610 0.610 0.610 160,000 97,600 0.6100 0.610 0.600 0.610 0.610 0.610 160,000 0.6100 0.00%
2021-03-18 0 0.610 0.600 0.620 0.600 0.620 316,000 194,460 0.6154 0.610 0.600 0.620 0.600 0.620 316,000 0.6154 -1.61%
2021-03-17 0 0.620 0.600 0.620 0.620 0.620 142,000 88,040 0.6200 0.620 0.600 0.620 0.620 0.620 142,000 0.6200 1.64%
2021-03-16 0 0.610 0.590 0.620 0.610 0.610 270,000 164,700 0.6100 0.610 0.590 0.620 0.610 0.610 270,000 0.6100 1.67%
2021-03-15 0 0.600 0.580 0.610 0.600 0.600 126,000 75,600 0.6000 0.600 0.580 0.610 0.600 0.600 126,000 0.6000 1.69%
2021-03-12 0 0.590 0.570 0.600 - - 0 0 - 0.590 0.570 0.600 - - 0 - 0.00%
2021-03-11 0 0.590 0.580 0.590 0.580 0.600 176,000 102,880 0.5845 0.590 0.580 0.590 0.580 0.600 176,000 0.5845 3.51%
2021-03-10 0 0.570 0.570 0.590 0.560 0.590 598,000 340,620 0.5696 0.570 0.570 0.590 0.560 0.590 598,000 0.5696 -3.39%
2021-03-09 0 0.590 0.590 0.610 0.590 0.620 10,000 6,020 0.6020 0.590 0.590 0.610 0.590 0.620 10,000 0.6020 -4.84%
2021-03-08 0 0.620 0.600 0.630 - - 0 0 - 0.620 0.600 0.630 - - 0 - 0.00%
2021-03-05 0 0.620 0.600 0.620 0.610 0.620 4,000 2,460 0.6150 0.620 0.600 0.620 0.610 0.620 4,000 0.6150 1.64%
2021-03-04 0 0.610 0.610 0.620 0.600 0.610 32,000 19,380 0.6056 0.610 0.610 0.620 0.600 0.610 32,000 0.6056 -1.61%
2021-03-03 0 0.620 0.610 0.630 0.610 0.620 90,400 54,872 0.6070 0.620 0.610 0.630 0.610 0.620 90,400 0.6070 1.64%
2021-03-02 0 0.610 0.610 0.630 0.610 0.650 262,000 161,500 0.6164 0.610 0.610 0.630 0.610 0.650 262,000 0.6164 -6.15%
2021-03-01 0 0.650 0.630 0.660 0.640 0.650 170,000 109,000 0.6412 0.650 0.630 0.660 0.640 0.650 170,000 0.6412 0.00%
2021-02-26 0 0.650 0.630 0.660 0.640 0.650 168,000 108,520 0.6460 0.650 0.630 0.660 0.640 0.650 168,000 0.6460 0.00%
2021-02-25 0 0.650 0.650 0.670 0.650 0.660 146,000 95,020 0.6508 0.650 0.650 0.670 0.650 0.660 146,000 0.6508 0.00%
2021-02-24 0 0.650 0.640 0.660 0.650 0.750 994,000 685,580 0.6897 0.650 0.640 0.660 0.650 0.750 994,000 0.6897 -4.41%
2021-02-23 0 0.680 0.660 0.680 0.650 0.690 1,437,800 954,108 0.6636 0.680 0.660 0.680 0.650 0.690 1,437,800 0.6636 1.49%
2021-02-22 0 0.670 0.650 0.680 0.640 0.670 432,960 284,931 0.6581 0.670 0.650 0.680 0.640 0.670 432,960 0.6581 0.00%
2021-02-19 0 0.670 0.670 0.700 0.670 0.850 3,208,000 2,431,880 0.7581 0.670 0.670 0.700 0.670 0.850 3,208,000 0.7581 -1.47%
2021-02-18 0 0.680 0.680 0.690 0.660 0.750 708,000 476,780 0.6734 0.680 0.680 0.690 0.660 0.750 708,000 0.6734 -5.56%
2021-02-17 0 0.720 0.690 0.720 0.640 0.720 450,000 305,580 0.6791 0.720 0.690 0.720 0.640 0.720 450,000 0.6791 12.50%
2021-02-16 0 0.640 0.640 0.670 0.640 0.640 107,200 68,572 0.6397 0.640 0.640 0.670 0.640 0.640 107,200 0.6397 0.00%
2021-02-11 0 0.640 0.630 0.660 0.640 0.640 4,000 2,560 0.6400 0.640 0.630 0.660 0.640 0.640 4,000 0.6400 -3.03%
2021-02-10 0 0.660 0.630 0.670 0.620 0.660 62,000 40,640 0.6555 0.660 0.630 0.670 0.620 0.660 62,000 0.6555 3.13%
2021-02-09 0 0.640 0.640 0.650 0.640 0.650 79,600 50,956 0.6402 0.640 0.640 0.650 0.640 0.650 79,600 0.6402 0.00%
2021-02-08 0 0.640 0.630 0.640 0.610 0.640 136,000 85,800 0.6309 0.640 0.630 0.640 0.610 0.640 136,000 0.6309 1.59%
2021-02-05 0 0.630 0.630 0.650 0.620 0.630 128,000 80,460 0.6286 0.630 0.630 0.650 0.620 0.630 128,000 0.6286 -3.08%
2021-02-04 0 0.650 0.630 0.660 0.630 0.650 144,000 91,440 0.6350 0.650 0.630 0.660 0.630 0.650 144,000 0.6350 0.00%
2021-02-03 0 0.650 0.640 0.660 0.610 0.650 506,400 317,564 0.6271 0.650 0.640 0.660 0.610 0.650 506,400 0.6271 8.33%
2021-02-02 0 0.600 0.600 0.610 0.580 0.620 1,342,000 805,300 0.6001 0.600 0.600 0.610 0.580 0.620 1,342,000 0.6001 -3.23%
2021-02-01 0 0.620 0.620 0.640 0.610 0.640 118,000 73,240 0.6207 0.620 0.620 0.640 0.610 0.640 118,000 0.6207 -4.62%
2021-01-29 0 0.650 0.630 0.650 0.620 0.650 422,000 271,480 0.6433 0.650 0.630 0.650 0.620 0.650 422,000 0.6433 0.00%
2021-01-28 0 0.650 0.640 0.660 0.640 0.700 228,000 155,500 0.6820 0.650 0.640 0.660 0.640 0.700 228,000 0.6820 -1.52%
2021-01-27 0 0.660 0.640 0.660 0.630 0.670 398,400 258,148 0.6480 0.660 0.640 0.660 0.630 0.670 398,400 0.6480 -2.94%
2021-01-26 0 0.680 0.640 0.680 0.690 0.690 6,000 4,140 0.6900 0.680 0.640 0.680 0.690 0.690 6,000 0.6900 -1.45%
2021-01-25 0 0.690 0.690 0.700 0.660 0.700 12,000 8,080 0.6733 0.690 0.690 0.700 0.660 0.700 12,000 0.6733 0.00%
2021-01-22 0 0.690 0.670 0.710 0.690 0.690 2,000 1,380 0.6900 0.690 0.670 0.710 0.690 0.690 2,000 0.6900 1.47%
2021-01-21 0 0.680 0.670 0.740 0.680 0.680 4,000 2,720 0.6800 0.680 0.670 0.740 0.680 0.680 4,000 0.6800 -4.23%
2021-01-20 0 0.710 0.710 0.740 - - 0 0 - 0.710 0.710 0.740 - - 0 - 0.00%
2021-01-19 0 0.710 0.700 0.710 0.710 0.710 4,000 2,840 0.7100 0.710 0.700 0.710 0.710 0.710 4,000 0.7100 0.00%
2021-01-18 0 0.710 0.710 0.740 0.680 0.700 27,200 18,964 0.6972 0.710 0.710 0.740 0.680 0.700 27,200 0.6972 -2.74%
2021-01-15 0 0.730 0.680 0.750 0.700 0.750 204,000 146,580 0.7185 0.730 0.680 0.750 0.700 0.750 204,000 0.7185 4.29%
2021-01-14 0 0.700 0.680 0.710 0.700 0.710 34,000 24,000 0.7059 0.700 0.680 0.710 0.700 0.710 34,000 0.7059 -2.97%
2021-01-13 0 0.810 0.810 0.830 0.720 0.900 258,000 211,780 0.8209 0.721 0.721 0.739 0.641 0.802 289,675 0.7311 -5.81%
2021-01-12 0 0.860 0.830 0.880 0.850 0.880 56,000 48,100 0.8589 0.766 0.739 0.784 0.757 0.784 62,875 0.7650 -2.27%
2021-01-11 0 0.880 0.810 0.880 0.860 0.880 50,000 43,500 0.8700 0.784 0.721 0.784 0.766 0.784 56,139 0.7749 4.76%
2021-01-08 0 0.840 0.840 0.860 0.840 0.850 28,000 23,660 0.8450 0.748 0.748 0.766 0.748 0.757 31,438 0.7526 -4.55%
2021-01-07 0 0.880 0.840 0.880 0.890 0.900 54,000 48,560 0.8993 0.784 0.748 0.784 0.793 0.802 60,630 0.8009 4.76%
2021-01-06 0 0.840 0.820 0.840 0.800 0.850 134,400 109,737 0.8165 0.748 0.730 0.748 0.713 0.757 150,901 0.7272 2.44%
2021-01-05 0 0.820 0.820 0.880 0.810 0.820 50,000 40,600 0.8120 0.730 0.730 0.784 0.721 0.730 56,139 0.7232 1.23%
2021-01-04 0 0.810 0.810 0.830 0.800 0.810 12,000 9,700 0.8083 0.721 0.721 0.739 0.713 0.721 13,473 0.7199 -2.41%
2020-12-31 0 0.830 0.800 0.830 0.820 0.850 70,000 58,300 0.8329 0.739 0.713 0.739 0.730 0.757 78,594 0.7418 2.47%
2020-12-30 0 0.810 0.780 0.830 0.770 0.820 128,000 101,680 0.7944 0.721 0.695 0.739 0.686 0.730 143,715 0.7075 -1.22%
2020-12-29 0 0.820 0.800 0.820 0.820 0.830 16,000 13,240 0.8275 0.730 0.713 0.730 0.730 0.739 17,964 0.7370 2.50%
2020-12-28 0 0.800 0.800 0.840 0.780 0.820 32,000 25,560 0.7988 0.713 0.713 0.748 0.695 0.730 35,929 0.7114 -3.61%
2020-12-24 0 0.830 0.770 0.870 - - 0 0 - 0.739 0.686 0.775 - - 0 - 0.00%
2020-12-23 0 0.830 0.770 0.840 0.820 0.830 4,000 3,300 0.8250 0.739 0.686 0.748 0.730 0.739 4,491 0.7348 3.75%
2020-12-22 0 0.800 0.770 0.810 0.800 0.810 74,000 59,280 0.8011 0.713 0.686 0.721 0.713 0.721 83,085 0.7135 0.00%
2020-12-21 0 0.800 0.760 0.810 0.790 0.810 22,000 17,620 0.8009 0.713 0.677 0.721 0.704 0.721 24,701 0.7133 5.26%
2020-12-18 0 0.760 0.760 0.780 0.760 0.760 98,000 74,480 0.7600 0.677 0.677 0.695 0.677 0.677 110,032 0.6769 -6.17%
2020-12-17 0 0.810 0.770 0.810 0.820 0.820 2,000 1,640 0.8200 0.721 0.686 0.721 0.730 0.730 2,246 0.7303 1.25%
2020-12-16 0 0.800 0.770 0.820 0.800 0.800 4,000 3,200 0.8000 0.713 0.686 0.730 0.713 0.713 4,491 0.7125 1.27%
2020-12-15 0 0.790 0.790 0.800 0.760 0.760 20,000 15,200 0.7600 0.704 0.704 0.713 0.677 0.677 22,455 0.6769 -1.25%
2020-12-14 0 0.800 0.780 0.820 0.800 0.800 24,000 19,200 0.8000 0.713 0.695 0.730 0.713 0.713 26,947 0.7125 0.00%
2020-12-11 0 0.800 0.780 0.810 - - 0 0 - 0.713 0.695 0.721 - - 0 - 0.00%
2020-12-10 0 0.800 0.770 0.810 - - 0 0 - 0.713 0.686 0.721 - - 0 - 0.00%
2020-12-09 0 0.800 0.790 0.810 0.800 0.810 74,000 59,320 0.8016 0.713 0.704 0.721 0.713 0.721 83,085 0.7140 -2.44%
2020-12-08 0 0.820 0.760 0.820 0.820 0.820 10,000 8,200 0.8200 0.730 0.677 0.730 0.730 0.730 11,228 0.7303 5.13%
2020-12-07 0 0.780 0.770 0.790 0.780 0.780 10,000 7,800 0.7800 0.695 0.686 0.704 0.695 0.695 11,228 0.6947 0.00%
2020-12-04 0 0.780 0.780 0.800 0.730 0.780 54,000 40,780 0.7552 0.695 0.695 0.713 0.650 0.695 60,630 0.6726 -2.50%
2020-12-03 0 0.800 0.780 0.800 0.780 0.810 18,000 14,400 0.8000 0.713 0.695 0.713 0.695 0.721 20,210 0.7125 -2.44%
2020-12-02 0 0.820 0.820 0.830 0.810 0.820 120,000 98,300 0.8192 0.730 0.730 0.739 0.721 0.730 134,733 0.7296 0.00%
2020-12-01 0 0.820 0.760 0.820 - - 0 0 - 0.730 0.677 0.730 - - 0 - 0.00%
2020-11-30 0 0.820 0.780 0.820 0.760 0.820 4,000 3,160 0.7900 0.730 0.695 0.730 0.677 0.730 4,491 0.7036 0.00%
2020-11-27 0 0.820 0.760 0.840 - - 0 0 - 0.730 0.677 0.748 - - 0 - 0.00%
2020-11-26 0 0.820 0.820 0.830 0.810 0.860 92,000 77,660 0.8441 0.730 0.730 0.739 0.721 0.766 103,295 0.7518 -5.75%
2020-11-25 0 0.870 0.860 0.890 0.870 0.900 74,000 66,480 0.8984 0.775 0.766 0.793 0.775 0.802 83,085 0.8001 -2.25%
2020-11-24 0 0.890 0.890 0.900 0.880 0.950 868,000 797,420 0.9187 0.793 0.793 0.802 0.784 0.846 974,566 0.8182 1.14%
2020-11-23 0 0.880 0.880 0.890 0.820 0.900 826,000 718,340 0.8697 0.784 0.784 0.793 0.730 0.802 927,410 0.7746 4.76%
2020-11-20 0 0.840 0.800 0.840 0.690 0.850 1,132,000 863,880 0.7631 0.748 0.713 0.748 0.615 0.757 1,270,978 0.6797 29.23%
2020-11-19 0 0.650 0.650 0.670 0.650 0.660 476,000 310,780 0.6529 0.579 0.579 0.597 0.579 0.588 534,440 0.5815 1.56%
2020-11-18 0 0.640 0.640 0.650 0.630 0.640 479,200 305,028 0.6365 0.570 0.570 0.579 0.561 0.570 538,032 0.5669 1.59%
2020-11-17 0 0.630 0.620 0.630 0.610 0.640 544,000 342,680 0.6299 0.561 0.552 0.561 0.543 0.570 610,788 0.5610 3.28%
2020-11-16 0 0.610 0.610 0.620 0.610 0.620 430,000 262,980 0.6116 0.543 0.543 0.552 0.543 0.552 482,792 0.5447 0.00%
2020-11-13 0 0.610 0.610 0.620 0.600 0.620 662,000 399,820 0.6040 0.543 0.543 0.552 0.534 0.552 743,275 0.5379 1.67%
2020-11-12 0 0.600 0.600 0.610 0.580 0.600 566,400 334,004 0.5897 0.534 0.534 0.543 0.517 0.534 635,938 0.5252 0.00%
2020-11-11 0 0.600 0.590 0.600 0.600 0.600 170,000 102,000 0.6000 0.534 0.525 0.534 0.534 0.534 190,871 0.5344 0.00%
2020-11-10 0 0.600 0.600 0.610 0.580 0.610 464,000 277,180 0.5974 0.534 0.534 0.543 0.517 0.543 520,966 0.5320 3.45%
2020-11-09 0 0.580 0.580 0.600 0.580 0.610 508,000 298,360 0.5873 0.517 0.517 0.534 0.517 0.543 570,368 0.5231 -4.92%
2020-11-06 0 0.610 0.610 0.630 0.610 0.620 118,000 72,140 0.6114 0.543 0.543 0.561 0.543 0.552 132,487 0.5445 -1.61%
2020-11-05 0 0.620 0.620 0.640 0.610 0.650 258,800 163,572 0.6320 0.552 0.552 0.570 0.543 0.579 290,573 0.5629 -3.12%
2020-11-04 0 0.640 0.580 0.650 - - 0 0 - 0.570 0.517 0.579 - - 0 - 0.00%
2020-11-03 0 0.640 0.600 0.650 - - 0 0 - 0.570 0.534 0.579 - - 0 - 0.00%
2020-11-02 0 0.640 0.590 0.650 0.640 0.640 20,000 12,800 0.6400 0.570 0.525 0.579 0.570 0.570 22,455 0.5700 0.00%
2020-10-30 0 0.640 0.600 0.640 - - 0 0 - 0.570 0.534 0.570 - - 0 - 0.00%
2020-10-29 0 0.640 0.600 0.650 0.640 0.640 4,000 2,560 0.6400 0.570 0.534 0.579 0.570 0.570 4,491 0.5700 0.00%
2020-10-28 0 0.640 0.620 0.650 0.640 0.640 26,000 16,640 0.6400 0.570 0.552 0.579 0.570 0.570 29,192 0.5700 0.00%
2020-10-27 0 0.640 0.610 0.650 - - 0 0 - 0.570 0.543 0.579 - - 0 - 0.00%
2020-10-23 0 0.640 0.620 0.640 0.590 0.680 299,200 184,308 0.6160 0.570 0.552 0.570 0.525 0.606 335,933 0.5486 -7.25%
2020-10-22 0 0.690 0.630 0.690 - - 0 0 - 0.615 0.561 0.615 - - 0 - 0.00%
2020-10-21 0 0.690 0.620 0.690 - - 0 0 - 0.615 0.552 0.615 - - 0 - 0.00%
2020-10-20 0 0.690 0.630 0.700 - - 0 0 - 0.615 0.561 0.623 - - 0 - 0.00%
2020-10-19 0 0.690 0.620 0.700 0.690 0.690 10,000 6,900 0.6900 0.615 0.552 0.623 0.615 0.615 11,228 0.6146 0.00%
2020-10-16 0 0.690 0.670 0.690 0.690 0.700 174,000 121,540 0.6985 0.615 0.597 0.615 0.615 0.623 195,362 0.6221 2.99%
2020-10-15 0 0.670 0.670 0.690 0.660 0.660 24,000 15,840 0.6600 0.597 0.597 0.615 0.588 0.588 26,947 0.5878 -2.90%
2020-10-14 0 0.690 0.660 0.690 0.690 0.690 12,000 8,280 0.6900 0.615 0.588 0.615 0.615 0.615 13,473 0.6146 0.00%
2020-10-12 0 0.690 0.660 0.700 0.690 0.690 26,000 17,940 0.6900 0.615 0.588 0.623 0.615 0.615 29,192 0.6146 1.47%
2020-10-09 0 0.680 0.660 0.690 - - 0 0 - 0.606 0.588 0.615 - - 0 - 0.00%
2020-10-08 0 0.680 0.660 0.690 - - 400 240 0.6000 0.606 0.588 0.615 - - 449 0.5344 0.00%
2020-10-07 0 0.680 0.650 0.690 0.680 0.680 10,000 6,800 0.6800 0.606 0.579 0.615 0.606 0.606 11,228 0.6056 0.00%
2020-10-06 0 0.680 0.650 0.690 - - 0 0 - 0.606 0.579 0.615 - - 0 - 0.00%
2020-10-05 0 0.680 0.660 0.700 - - 0 0 - 0.606 0.588 0.623 - - 0 - 0.00%
2020-09-30 0 0.680 0.660 0.700 - - 0 0 - 0.606 0.588 0.623 - - 0 - 0.00%
2020-09-29 0 0.680 0.650 0.690 - - 0 0 - 0.606 0.579 0.615 - - 0 - 0.00%
2020-09-28 0 0.680 0.670 0.720 0.640 0.760 6,000 4,160 0.6933 0.606 0.597 0.641 0.570 0.677 6,737 0.6175 1.49%
2020-09-25 0 0.670 0.670 0.790 0.640 0.640 8,000 5,120 0.6400 0.597 0.597 0.704 0.570 0.570 8,982 0.5700 -15.19%
2020-09-24 0 0.790 0.700 0.790 0.850 0.850 4,000 3,400 0.8500 0.704 0.623 0.704 0.757 0.757 4,491 0.7571 -3.66%
2020-09-23 0 0.820 0.680 0.820 0.680 0.830 108,000 75,080 0.6952 0.730 0.606 0.730 0.606 0.739 121,259 0.6192 24.24%
2020-09-22 0 0.660 0.650 0.700 0.660 0.660 4,320 2,838 0.6569 0.588 0.579 0.623 0.588 0.588 4,850 0.5851 -1.49%
2020-09-21 0 0.670 0.660 0.690 0.640 0.670 54,000 35,280 0.6533 0.597 0.588 0.615 0.570 0.597 60,630 0.5819 1.52%
2020-09-18 0 0.660 0.650 0.740 - - 0 0 - 0.588 0.579 0.659 - - 0 - 0.00%
2020-09-17 0 0.660 0.660 0.720 0.650 0.690 64,000 43,400 0.6781 0.588 0.588 0.641 0.579 0.615 71,857 0.6040 -4.35%
2020-09-16 0 0.690 0.630 0.720 - - 0 0 - 0.615 0.561 0.641 - - 0 - 0.00%
2020-09-15 0 0.690 0.640 0.720 - - 0 0 - 0.615 0.570 0.641 - - 0 - 0.00%
2020-09-14 0 0.690 0.650 0.730 - - 0 0 - 0.615 0.579 0.650 - - 0 - 0.00%
2020-09-11 0 0.690 0.640 0.830 - - 0 0 - 0.615 0.570 0.739 - - 0 - 0.00%
2020-09-10 0 0.690 0.650 0.800 - - 0 0 - 0.615 0.579 0.713 - - 0 - 0.00%
2020-09-09 0 0.690 0.690 0.730 0.640 0.690 46,000 30,320 0.6591 0.615 0.615 0.650 0.570 0.615 51,648 0.5871 7.81%
2020-09-08 0 0.640 0.610 0.640 - - 0 0 - 0.570 0.543 0.570 - - 0 - 0.00%
2020-09-07 0 0.640 0.600 0.640 - - 0 0 - 0.570 0.534 0.570 - - 0 - 0.00%
2020-09-04 0 0.640 0.610 0.640 - - 0 0 - 0.570 0.543 0.570 - - 0 - 0.00%
2020-09-03 0 0.640 0.600 0.640 0.640 0.640 2,000 1,280 0.6400 0.570 0.534 0.570 0.570 0.570 2,246 0.5700 3.23%
2020-09-02 0 0.620 0.620 0.640 0.600 0.630 480,000 294,380 0.6133 0.552 0.552 0.570 0.534 0.561 538,931 0.5462 -6.06%
2020-09-01 0 0.660 0.640 0.670 0.580 0.690 236,000 147,460 0.6248 0.588 0.570 0.597 0.517 0.615 264,974 0.5565 -2.94%
2020-08-31 0 0.680 0.670 0.790 0.680 0.680 30,000 20,400 0.6800 0.606 0.597 0.704 0.606 0.606 33,683 0.6056 -2.86%
2020-08-28 0 0.700 0.700 0.740 0.690 0.700 8,000 5,580 0.6975 0.623 0.623 0.659 0.615 0.623 8,982 0.6212 1.45%
2020-08-27 0 0.690 0.690 0.900 0.680 0.690 14,000 9,620 0.6871 0.615 0.615 0.802 0.606 0.615 15,719 0.6120 -8.00%
2020-08-26 0 0.750 0.680 0.750 - - 0 0 - 0.668 0.606 0.668 - - 0 - 0.00%
2020-08-25 0 0.750 0.700 0.760 - - 0 0 - 0.668 0.623 0.677 - - 0 - 0.00%
2020-08-24 0 0.750 0.690 0.760 0.750 0.750 6,400 4,788 0.7481 0.668 0.615 0.677 0.668 0.668 7,186 0.6663 4.17%
2020-08-21 0 0.720 0.680 0.750 0.720 0.720 20,000 14,400 0.7200 0.641 0.606 0.668 0.641 0.641 22,455 0.6413 -2.70%
2020-08-20 0 0.740 0.680 0.740 - - 0 0 - 0.659 0.606 0.659 - - 0 - 0.00%
2020-08-19 0 0.740 0.680 0.740 - - 0 0 - 0.659 0.606 0.659 - - 0 - 0.00%
2020-08-18 0 0.740 0.700 0.750 - - 0 0 - 0.659 0.623 0.668 - - 0 - 0.00%
2020-08-17 0 0.740 0.700 0.750 0.700 0.740 6,000 4,360 0.7267 0.659 0.623 0.668 0.623 0.659 6,737 0.6472 -1.33%
2020-08-14 0 0.750 0.720 0.770 0.750 0.750 12,000 9,000 0.7500 0.668 0.641 0.686 0.668 0.668 13,473 0.6680 0.00%
2020-08-13 0 0.750 0.700 0.780 - - 0 0 - 0.668 0.623 0.695 - - 0 - 0.00%
2020-08-12 0 0.750 0.710 0.900 0.750 0.750 44,000 33,000 0.7500 0.668 0.632 0.802 0.668 0.668 49,402 0.6680 1.35%
2020-08-11 0 0.740 0.690 0.880 - - 0 0 - 0.659 0.615 0.784 - - 0 - 0.00%
2020-08-10 0 0.740 0.700 0.890 - - 0 0 - 0.659 0.623 0.793 - - 0 - 0.00%
2020-08-07 0 0.740 0.700 0.860 - - 0 0 - 0.659 0.623 0.766 - - 0 - 0.00%
2020-08-06 0 0.740 0.700 0.890 - - 0 0 - 0.659 0.623 0.793 - - 0 - 0.00%
2020-08-05 0 0.740 0.710 0.770 0.740 0.740 86,000 63,640 0.7400 0.659 0.632 0.686 0.659 0.659 96,558 0.6591 0.00%
2020-08-04 0 0.740 0.710 0.890 - - 0 0 - 0.659 0.632 0.793 - - 0 - 0.00%
2020-08-03 0 0.740 0.710 0.910 - - 0 0 - 0.659 0.632 0.810 - - 0 - 0.00%
2020-07-31 0 0.740 0.700 0.890 - - 0 0 - 0.659 0.623 0.793 - - 0 - 0.00%
2020-07-30 0 0.740 0.730 0.780 0.740 0.740 8,000 5,920 0.7400 0.659 0.650 0.695 0.659 0.659 8,982 0.6591 4.23%
2020-07-29 0 0.710 0.710 0.890 0.710 0.710 2,000 1,420 0.7100 0.632 0.632 0.793 0.632 0.632 2,246 0.6324 -2.74%
2020-07-28 0 0.730 0.720 0.900 - - 0 0 - 0.650 0.641 0.802 - - 0 - 0.00%
2020-07-27 0 0.730 0.720 0.900 - - 0 0 - 0.650 0.641 0.802 - - 0 - 0.00%
2020-07-24 0 0.730 0.710 0.900 - - 0 0 - 0.650 0.632 0.802 - - 0 - 0.00%
2020-07-23 0 0.730 0.730 0.780 0.730 0.730 2,400 1,740 0.7250 0.650 0.650 0.695 0.650 0.650 2,695 0.6457 -5.19%
2020-07-22 0 0.770 0.730 0.780 - - 0 0 - 0.686 0.650 0.695 - - 0 - 0.00%
2020-07-21 0 0.770 0.730 0.800 - - 0 0 - 0.686 0.650 0.713 - - 0 - 0.00%
2020-07-20 0 0.770 0.730 0.790 - - 0 0 - 0.686 0.650 0.704 - - 0 - 0.00%
2020-07-17 0 0.770 0.730 0.790 - - 44,000 33,880 0.7700 0.686 0.650 0.704 - - 49,402 0.6858 0.00%
2020-07-16 0 0.770 0.770 0.850 0.750 0.750 10,000 7,500 0.7500 0.686 0.686 0.757 0.668 0.668 11,228 0.6680 -2.53%
2020-07-15 0 0.790 0.760 0.830 - - 0 0 - 0.704 0.677 0.739 - - 0 - 0.00%
2020-07-14 0 0.790 0.750 0.830 - - 0 0 - 0.704 0.668 0.739 - - 0 - 0.00%
2020-07-13 0 0.790 0.780 0.880 0.780 0.790 168,000 131,280 0.7814 0.704 0.695 0.784 0.695 0.704 188,626 0.6960 3.95%
2020-07-10 0 0.760 0.760 0.800 0.760 0.760 26,000 19,760 0.7600 0.677 0.677 0.713 0.677 0.677 29,192 0.6769 -3.80%
2020-07-09 0 0.790 0.770 0.790 0.790 0.790 30,800 24,292 0.7887 0.704 0.686 0.704 0.704 0.704 34,581 0.7025 2.60%
2020-07-08 0 0.770 0.770 0.800 0.770 0.790 40,800 31,424 0.7702 0.686 0.686 0.713 0.686 0.704 45,809 0.6860 -2.53%
2020-07-07 0 0.790 0.790 0.840 0.760 0.790 54,000 42,420 0.7856 0.704 0.704 0.748 0.677 0.704 60,630 0.6997 5.33%
2020-07-06 0 0.750 0.720 0.770 0.740 0.750 32,000 23,980 0.7494 0.668 0.641 0.686 0.659 0.668 35,929 0.6674 7.14%
2020-07-03 0 0.700 0.680 0.740 - - 0 0 - 0.623 0.606 0.659 - - 0 - 0.00%
2020-07-02 0 0.700 0.700 0.760 - - 0 0 - 0.623 0.623 0.677 - - 0 - 0.00%
2020-06-30 0 0.700 0.680 0.740 - - 0 0 - 0.623 0.606 0.659 - - 0 - 0.00%
2020-06-29 0 0.700 0.670 0.720 0.700 0.700 28,000 19,600 0.7000 0.623 0.597 0.641 0.623 0.623 31,438 0.6235 0.00%
2020-06-26 0 0.700 0.700 0.730 0.700 0.700 4,000 2,800 0.7000 0.623 0.623 0.650 0.623 0.623 4,491 0.6235 0.00%
2020-06-24 0 0.700 0.680 0.720 - - 0 0 - 0.623 0.606 0.641 - - 0 - 0.00%
2020-06-23 0 0.700 0.690 0.740 - - 0 0 - 0.623 0.615 0.659 - - 0 - 0.00%
2020-06-22 0 0.700 0.680 0.720 - - 0 0 - 0.623 0.606 0.641 - - 0 - 0.00%
2020-06-19 0 0.700 0.660 0.800 - - 0 0 - 0.623 0.588 0.713 - - 0 - 0.00%
2020-06-18 0 0.700 0.680 0.800 - - 0 0 - 0.623 0.606 0.713 - - 0 - 0.00%
2020-06-17 0 0.700 0.680 0.730 0.670 0.700 6,000 4,120 0.6867 0.623 0.606 0.650 0.597 0.623 6,737 0.6116 1.45%
2020-06-16 0 0.690 0.680 0.840 - - 0 0 - 0.615 0.606 0.748 - - 0 - 0.00%
2020-06-15 0 0.690 0.690 0.750 0.690 0.690 2,000 1,380 0.6900 0.615 0.615 0.668 0.615 0.615 2,246 0.6146 0.00%
2020-06-12 0 0.690 0.690 0.820 0.680 0.740 14,000 10,080 0.7200 0.615 0.615 0.730 0.606 0.659 15,719 0.6413 1.47%
2020-06-11 0 0.680 0.680 0.720 - - 0 0 - 0.606 0.606 0.641 - - 0 - 0.00%
2020-06-10 0 0.680 0.670 0.690 0.680 0.680 4,000 2,720 0.6800 0.606 0.597 0.615 0.606 0.606 4,491 0.6056 0.00%
2020-06-09 0 0.680 0.670 0.690 0.660 0.680 14,000 9,360 0.6686 0.606 0.597 0.615 0.588 0.606 15,719 0.5955 4.62%
2020-06-08 0 0.650 0.650 0.660 0.650 0.650 24,000 15,600 0.6500 0.579 0.579 0.588 0.579 0.579 26,947 0.5789 0.00%
2020-06-05 0 0.650 0.650 0.670 0.650 0.650 10,000 6,500 0.6500 0.579 0.579 0.597 0.579 0.579 11,228 0.5789 1.56%
2020-06-04 0 0.640 0.640 0.650 0.640 0.640 20,000 12,800 0.6400 0.570 0.570 0.579 0.570 0.570 22,455 0.5700 0.00%
2020-06-03 0 0.640 0.630 0.660 0.640 0.670 34,000 22,080 0.6494 0.570 0.561 0.588 0.570 0.597 38,174 0.5784 0.00%
2020-06-02 0 0.640 0.630 0.650 0.620 0.680 32,000 20,340 0.6356 0.570 0.561 0.579 0.552 0.606 35,929 0.5661 -3.03%
2020-06-01 0 0.660 0.660 0.680 0.630 0.660 28,000 18,400 0.6571 0.588 0.588 0.606 0.561 0.588 31,438 0.5853 0.00%
2020-05-29 0 0.660 0.640 0.670 0.630 0.660 28,000 17,880 0.6386 0.588 0.570 0.597 0.561 0.588 31,438 0.5687 0.00%
2020-05-28 0 0.660 0.660 0.680 0.660 0.670 32,000 21,140 0.6606 0.588 0.588 0.606 0.588 0.597 35,929 0.5884 -1.49%
2020-05-27 0 0.670 0.670 0.700 - - 0 0 - 0.597 0.597 0.623 - - 0 - 0.00%
2020-05-26 0 0.670 0.670 0.700 - - 0 0 - 0.597 0.597 0.623 - - 0 - 1.52%
2020-05-25 0 0.660 0.620 0.690 - - 0 0 - 0.588 0.552 0.615 - - 0 - 0.00%
2020-05-22 0 0.660 0.630 0.680 0.660 0.660 6,000 3,960 0.6600 0.588 0.561 0.606 0.588 0.588 6,737 0.5878 -5.71%
2020-05-21 0 0.700 0.660 0.730 - - 0 0 - 0.623 0.588 0.650 - - 0 - 0.00%
2020-05-20 0 0.700 0.660 0.720 - - 0 0 - 0.623 0.588 0.641 - - 0 - 0.00%
2020-05-19 0 0.700 0.680 0.710 0.660 0.700 80,000 55,920 0.6990 0.623 0.606 0.632 0.588 0.623 89,822 0.6226 4.48%
2020-05-18 0 0.670 0.670 0.700 0.660 0.660 6,000 3,960 0.6600 0.597 0.597 0.623 0.588 0.588 6,737 0.5878 -8.22%
2020-05-15 0 0.730 0.660 0.730 0.700 0.740 56,000 40,160 0.7171 0.650 0.588 0.650 0.623 0.659 62,875 0.6387 7.35%
2020-05-14 0 0.680 0.680 0.700 0.650 0.660 20,000 13,020 0.6510 0.606 0.606 0.623 0.579 0.588 22,455 0.5798 0.00%
2020-05-13 0 0.680 0.660 0.700 - - 0 0 - 0.606 0.588 0.623 - - 0 - 0.00%
2020-05-12 0 0.680 0.670 0.710 - - 0 0 - 0.606 0.597 0.632 - - 0 - 0.00%
2020-05-11 0 0.680 0.680 0.710 0.650 0.650 2,000 1,300 0.6500 0.606 0.606 0.632 0.579 0.579 2,246 0.5789 0.00%
2020-05-08 0 0.680 0.640 0.690 0.680 0.680 19,200 13,020 0.6781 0.606 0.570 0.615 0.606 0.606 21,557 0.6040 0.00%
2020-05-07 0 0.680 0.680 0.730 - - 0 0 - 0.606 0.606 0.650 - - 0 - 0.00%
2020-05-06 0 0.680 0.680 0.710 0.680 0.680 40,000 27,200 0.6800 0.606 0.606 0.632 0.606 0.606 44,911 0.6056 1.49%
2020-05-05 0 0.670 0.670 0.730 0.670 0.710 55,000 37,900 0.6891 0.597 0.597 0.650 0.597 0.632 61,752 0.6137 -9.46%
2020-05-04 0 0.740 0.700 0.740 - - 0 0 - 0.659 0.623 0.659 - - 0 - -1.33%
2020-04-29 0 0.750 0.710 0.790 0.730 0.750 54,000 40,460 0.7493 0.668 0.632 0.704 0.650 0.668 60,630 0.6673 7.14%
2020-04-28 0 0.700 0.700 0.740 0.660 0.700 8,000 5,380 0.6725 0.623 0.623 0.659 0.588 0.623 8,982 0.5990 -6.67%
2020-04-27 0 0.750 0.650 0.750 - - 0 0 - 0.668 0.579 0.668 - - 0 - 0.00%
2020-04-24 0 0.750 0.680 0.750 - - 0 0 - 0.668 0.606 0.668 - - 0 - 0.00%
2020-04-23 0 0.750 0.710 0.750 - - 0 0 - 0.668 0.632 0.668 - - 0 - 0.00%
2020-04-22 0 0.750 0.730 0.770 0.700 0.750 128,000 92,520 0.7228 0.668 0.650 0.686 0.623 0.668 143,715 0.6438 5.63%
2020-04-21 0 0.710 0.700 0.720 - - 0 0 - 0.632 0.623 0.641 - - 0 - 0.00%
2020-04-20 0 0.710 0.710 0.730 - - 0 0 - 0.632 0.632 0.650 - - 0 - 0.00%
2020-04-17 0 0.710 0.710 0.730 0.700 0.740 298,000 211,640 0.7102 0.632 0.632 0.650 0.623 0.659 334,586 0.6325 -1.39%
2020-04-16 0 0.720 0.710 0.720 0.710 0.720 34,000 24,240 0.7129 0.641 0.632 0.641 0.632 0.641 38,174 0.6350 -1.37%
2020-04-15 0 0.730 0.680 0.730 0.740 0.740 2,000 1,480 0.7400 0.650 0.606 0.650 0.659 0.659 2,246 0.6591 0.00%
2020-04-14 0 0.730 0.700 0.730 0.730 0.730 2,400 1,728 0.7200 0.650 0.623 0.650 0.650 0.650 2,695 0.6413 4.29%
2020-04-09 0 0.700 0.700 0.720 0.690 0.730 18,000 12,740 0.7078 0.623 0.623 0.641 0.615 0.650 20,210 0.6304 1.45%
2020-04-08 0 0.690 0.650 0.720 - - 0 0 - 0.615 0.579 0.641 - - 0 - 0.00%
2020-04-07 0 0.690 0.690 0.740 - - 0 0 - 0.615 0.615 0.659 - - 0 - 1.47%
2020-04-06 0 0.680 0.650 0.720 - - 0 0 - 0.606 0.579 0.641 - - 0 - 0.00%
2020-04-03 0 0.680 0.630 0.690 - - 0 0 - 0.606 0.561 0.615 - - 0 - 0.00%
2020-04-02 0 0.680 0.680 0.710 0.580 0.580 2,000 1,160 0.5800 0.606 0.606 0.632 0.517 0.517 2,246 0.5166 -4.23%
2020-04-01 0 0.710 0.650 0.730 - - 0 0 - 0.632 0.579 0.650 - - 0 - 0.00%
2020-03-31 0 0.710 0.650 0.740 - - 800 488 0.6100 0.632 0.579 0.659 - - 898 0.5433 0.00%
2020-03-30 0 0.710 0.620 0.730 - - 0 0 - 0.632 0.552 0.650 - - 0 - 0.00%
2020-03-27 0 0.710 0.640 0.730 0.710 0.710 4,000 2,840 0.7100 0.632 0.570 0.650 0.632 0.632 4,491 0.6324 0.00%
2020-03-26 0 0.710 0.650 0.730 - - 0 0 - 0.632 0.579 0.650 - - 0 - 0.00%
2020-03-25 0 0.710 0.670 0.720 0.700 0.710 18,000 12,660 0.7033 0.632 0.597 0.641 0.623 0.632 20,210 0.6264 5.97%
2020-03-24 0 0.670 0.650 0.680 0.630 0.670 82,800 53,268 0.6433 0.597 0.579 0.606 0.561 0.597 92,966 0.5730 3.08%
2020-03-23 0 0.650 0.650 0.730 0.610 0.610 2,800 1,668 0.5957 0.579 0.579 0.650 0.543 0.543 3,144 0.5306 -12.16%
2020-03-20 0 0.740 0.650 0.740 - - 0 0 - 0.659 0.579 0.659 - - 0 - -2.63%
2020-03-19 0 0.760 0.620 0.760 - - 0 0 - 0.677 0.552 0.677 - - 0 - -1.30%
2020-03-18 0 0.770 0.700 0.770 - - 0 0 - 0.686 0.623 0.686 - - 0 - -1.28%
2020-03-17 0 0.780 0.730 0.780 0.720 0.780 10,000 7,440 0.7440 0.695 0.650 0.695 0.641 0.695 11,228 0.6626 -3.70%
2020-03-16 0 0.810 0.810 0.850 0.810 0.820 12,000 9,760 0.8133 0.721 0.721 0.757 0.721 0.730 13,473 0.7244 -8.99%
2020-03-13 0 0.890 0.830 0.900 0.790 0.890 36,000 30,760 0.8544 0.793 0.739 0.802 0.704 0.793 40,420 0.7610 -2.20%
2020-03-12 0 0.910 0.850 0.910 - - 0 0 - 0.810 0.757 0.810 - - 0 - 0.00%
2020-03-11 0 0.910 0.880 0.910 - - 0 0 - 0.810 0.784 0.810 - - 0 - 0.00%
2020-03-10 0 0.910 0.910 0.940 0.890 0.920 70,000 63,320 0.9046 0.810 0.810 0.837 0.793 0.819 78,594 0.8057 -7.14%
2020-03-09 0 0.980 0.920 0.990 - - 0 0 - 0.873 0.819 0.882 - - 0 - 0.00%
2020-03-06 0 0.980 0.920 0.990 - - 0 0 - 0.873 0.819 0.882 - - 0 - 0.00%
2020-03-05 0 0.980 0.920 0.990 0.980 0.980 8,000 7,840 0.9800 0.873 0.819 0.882 0.873 0.873 8,982 0.8728 -1.01%
2020-03-04 0 0.990 0.960 0.990 - - 0 0 - 0.882 0.855 0.882 - - 0 - 0.00%
2020-03-03 0 0.990 0.960 0.990 - - 0 0 - 0.882 0.855 0.882 - - 0 - 0.00%
2020-03-02 0 0.990 0.980 1.010 0.980 1.020 310,000 304,220 0.9814 0.882 0.873 0.900 0.873 0.908 348,059 0.8740 0.00%
2020-02-28 0 0.990 0.990 1.030 0.990 1.010 14,000 13,980 0.9986 0.882 0.882 0.917 0.882 0.900 15,719 0.8894 -4.81%
2020-02-27 0 1.040 1.000 1.050 - - 0 0 - 0.926 0.891 0.935 - - 0 - 0.00%
2020-02-26 0 1.040 0.990 1.060 1.040 1.040 4,000 4,160 1.0400 0.926 0.882 0.944 0.926 0.926 4,491 0.9263 1.96%
2020-02-25 0 1.020 1.000 1.040 0.990 1.020 518,000 517,920 0.9998 0.908 0.891 0.926 0.882 0.908 581,596 0.8905 0.99%
2020-02-24 0 1.010 0.980 1.010 0.980 1.010 98,000 98,200 1.0020 0.900 0.873 0.900 0.873 0.900 110,032 0.8925 -0.98%
2020-02-21 0 1.020 1.000 1.050 1.020 1.060 96,000 98,900 1.0302 0.908 0.891 0.935 0.908 0.944 107,786 0.9176 -0.97%
2020-02-20 0 1.030 1.000 1.030 - - 0 0 - 0.917 0.891 0.917 - - 0 - 0.00%
2020-02-19 0 1.030 1.010 1.030 0.980 1.030 52,000 52,140 1.0027 0.917 0.900 0.917 0.873 0.917 58,384 0.8931 0.00%
2020-02-18 0 1.030 0.980 1.030 1.030 1.030 2,000 2,060 1.0300 0.917 0.873 0.917 0.917 0.917 2,246 0.9174 -1.90%
2020-02-17 0 1.050 1.040 1.080 1.050 1.050 2,000 2,100 1.0500 0.935 0.926 0.962 0.935 0.935 2,246 0.9352 1.94%
2020-02-14 0 1.030 1.010 1.060 - - 0 0 - 0.917 0.900 0.944 - - 0 - 0.00%
2020-02-13 0 1.030 1.030 1.060 1.030 1.040 24,000 24,860 1.0358 0.917 0.917 0.944 0.917 0.926 26,947 0.9226 -4.63%
2020-02-12 0 1.080 1.040 1.090 1.030 1.080 17,000 18,090 1.0641 0.962 0.926 0.971 0.917 0.962 19,087 0.9478 -0.92%
2020-02-11 0 1.090 1.040 1.090 1.080 1.100 8,000 8,700 1.0875 0.971 0.926 0.971 0.962 0.980 8,982 0.9686 4.81%
2020-02-10 0 1.040 1.020 1.050 1.040 1.040 20,000 20,800 1.0400 0.926 0.908 0.935 0.926 0.926 22,455 0.9263 0.00%
2020-02-07 0 1.040 1.030 1.050 1.040 1.100 62,000 65,100 1.0500 0.926 0.917 0.935 0.926 0.980 69,612 0.9352 0.00%
2020-02-06 0 1.040 1.030 1.050 1.000 1.040 32,000 32,420 1.0131 0.926 0.917 0.935 0.891 0.926 35,929 0.9023 0.00%
2020-02-05 0 1.040 1.040 1.080 1.020 1.040 135,200 140,480 1.0391 0.926 0.926 0.962 0.908 0.926 151,799 0.9254 0.00%
2020-02-04 0 1.040 1.030 1.050 1.020 1.040 16,000 16,400 1.0250 0.926 0.917 0.935 0.908 0.926 17,964 0.9129 0.97%
2020-02-03 0 1.030 1.020 1.050 1.030 1.050 10,000 10,400 1.0400 0.917 0.908 0.935 0.917 0.935 11,228 0.9263 -2.83%
2020-01-31 0 1.060 1.030 1.070 1.000 1.100 172,000 176,580 1.0266 0.944 0.917 0.953 0.891 0.980 193,117 0.9144 -0.93%
2020-01-30 0 1.070 1.070 1.110 1.020 1.020 2,800 2,816 1.0057 0.953 0.953 0.989 0.908 0.908 3,144 0.8957 -4.46%
2020-01-29 0 1.120 1.020 1.130 1.120 1.120 10,000 11,200 1.1200 0.998 0.908 1.006 0.998 0.998 11,228 0.9975 0.00%
2020-01-24 0 1.120 1.080 1.170 - - 0 0 - 0.998 0.962 1.042 - - 0 - 0.00%
2020-01-23 0 1.120 1.070 1.160 - - 0 0 - 0.998 0.953 1.033 - - 0 - 0.00%
2020-01-22 0 1.120 1.120 1.150 1.080 1.150 8,000 8,940 1.1175 0.998 0.998 1.024 0.962 1.024 8,982 0.9953 -0.88%
2020-01-21 0 1.130 1.090 1.140 1.130 1.130 20,000 22,600 1.1300 1.006 0.971 1.015 1.006 1.006 22,455 1.0064 0.89%
2020-01-20 0 1.120 1.100 1.140 1.120 1.120 50,000 56,000 1.1200 0.998 0.980 1.015 0.998 0.998 56,139 0.9975 0.00%
2020-01-17 0 1.120 1.120 1.140 1.100 1.120 120,000 133,140 1.1095 0.998 0.998 1.015 0.980 0.998 134,733 0.9882 0.00%
2020-01-16 0 1.120 1.070 1.150 1.120 1.120 30,000 33,600 1.1200 0.998 0.953 1.024 0.998 0.998 33,683 0.9975 -1.75%
2020-01-15 0 1.140 1.080 1.150 - - 0 0 - 1.015 0.962 1.024 - - 0 - 0.00%
2020-01-14 0 1.140 1.130 1.170 - - 0 0 - 1.015 1.006 1.042 - - 0 - 0.00%
2020-01-13 0 1.140 1.120 1.160 - - 0 0 - 1.015 0.998 1.033 - - 0 - 0.00%
2020-01-10 0 1.140 1.120 1.150 1.140 1.140 2,000 2,280 1.1400 1.015 0.998 1.024 1.015 1.015 2,246 1.0153 1.79%
2020-01-09 0 1.120 1.120 1.160 1.090 1.110 56,000 61,240 1.0936 0.998 0.998 1.033 0.971 0.989 62,875 0.9740 1.82%
2020-01-08 0 1.100 1.100 1.170 1.100 1.170 20,000 22,700 1.1350 0.980 0.980 1.042 0.980 1.042 22,455 1.0109 -5.98%
2020-01-07 0 1.170 1.080 1.170 - - 0 0 - 1.042 0.962 1.042 - - 0 - 0.00%
2020-01-06 0 1.170 1.110 1.170 - - 0 0 - 1.042 0.989 1.042 - - 0 - 0.00%
2020-01-03 0 1.170 1.110 1.170 1.170 1.170 4,000 4,680 1.1700 1.042 0.989 1.042 1.042 1.042 4,491 1.0421 1.74%
2020-01-02 0 1.150 1.120 1.150 1.150 1.150 14,000 16,100 1.1500 1.024 0.998 1.024 1.024 1.024 15,719 1.0243 3.60%
2019-12-31 0 1.110 1.110 1.180 1.080 1.080 2,000 2,160 1.0800 0.989 0.989 1.051 0.962 0.962 2,246 0.9619 0.00%
2019-12-30 0 1.110 1.100 1.190 1.110 1.120 22,000 24,620 1.1191 0.989 0.980 1.060 0.989 0.998 24,701 0.9967 0.00%
2019-12-27 0 1.110 1.100 1.150 1.110 1.110 2,000 2,220 1.1100 0.989 0.980 1.024 0.989 0.989 2,246 0.9886 -5.13%
2019-12-24 0 1.170 1.070 1.170 - - 0 0 - 1.042 0.953 1.042 - - 0 - 0.00%
2019-12-23 0 1.170 1.090 1.170 - - 0 0 - 1.042 0.971 1.042 - - 0 - 0.00%
2019-12-20 0 1.170 1.150 1.170 1.170 1.170 2,000 2,340 1.1700 1.042 1.024 1.042 1.042 1.042 2,246 1.0421 1.74%
2019-12-19 0 1.150 1.150 1.180 1.150 1.150 10,000 11,500 1.1500 1.024 1.024 1.051 1.024 1.024 11,228 1.0243 2.68%
2019-12-18 0 1.120 1.100 1.210 - - 0 0 - 0.998 0.980 1.078 - - 0 - 0.00%
2019-12-17 0 1.120 1.100 1.180 1.120 1.120 2,400 2,672 1.1133 0.998 0.980 1.051 0.998 0.998 2,695 0.9916 2.75%
2019-12-16 0 1.090 1.070 1.180 - - 0 0 - 0.971 0.953 1.051 - - 0 - 0.00%
2019-12-13 0 1.090 1.090 1.170 - - 0 0 - 0.971 0.971 1.042 - - 0 - 0.93%
2019-12-12 0 1.080 1.080 1.160 1.070 1.140 4,000 4,420 1.1050 0.962 0.962 1.033 0.953 1.015 4,491 0.9842 0.93%
2019-12-11 0 1.070 1.050 1.150 1.070 1.070 6,000 6,420 1.0700 0.953 0.935 1.024 0.953 0.953 6,737 0.9530 -0.93%
2019-12-10 0 1.080 1.070 1.090 - - 1,200 1,236 1.0300 0.962 0.953 0.971 - - 1,347 0.9174 0.00%
2019-12-09 0 1.080 1.070 1.160 - - 0 0 - 0.962 0.953 1.033 - - 0 - 0.00%
2019-12-06 0 1.080 1.070 1.160 - - 0 0 - 0.962 0.953 1.033 - - 0 - 0.00%
2019-12-05 0 1.080 1.070 1.130 - - 0 0 - 0.962 0.953 1.006 - - 0 - 0.00%
2019-12-04 0 1.080 1.070 1.090 1.080 1.080 16,000 17,280 1.0800 0.962 0.953 0.971 0.962 0.962 17,964 0.9619 0.00%
2019-12-03 0 1.080 1.080 1.160 - - 400 420 1.0500 0.962 0.962 1.033 - - 449 0.9352 0.00%
2019-12-02 0 1.080 1.080 1.100 1.080 1.080 14,000 15,120 1.0800 0.962 0.962 0.980 0.962 0.962 15,719 0.9619 1.89%
2019-11-29 0 1.060 1.050 1.100 - - 0 0 - 0.944 0.935 0.980 - - 0 - 0.00%
2019-11-28 0 1.060 1.060 1.100 1.040 1.060 16,000 16,700 1.0438 0.944 0.944 0.980 0.926 0.944 17,964 0.9296 0.00%
2019-11-27 0 1.060 1.060 1.110 - - 0 0 - 0.944 0.944 0.989 - - 0 - 1.92%
2019-11-26 0 1.040 1.040 1.070 1.030 1.040 292,000 316,180 1.0828 0.926 0.926 0.953 0.917 0.926 327,850 0.9644 -5.45%
2019-11-25 0 1.100 1.060 1.160 - - 0 0 - 0.980 0.944 1.033 - - 0 - 0.00%
2019-11-22 0 1.100 1.060 1.100 1.060 1.100 130,000 141,000 1.0846 0.980 0.944 0.980 0.944 0.980 145,960 0.9660 -0.90%
2019-11-21 0 1.110 1.100 1.150 1.100 1.170 64,000 71,320 1.1144 0.989 0.980 1.024 0.980 1.042 71,857 0.9925 2.78%
2019-11-20 0 1.080 1.070 1.100 - - 0 0 - 0.962 0.953 0.980 - - 0 - 0.00%
2019-11-19 0 1.080 1.080 1.140 - - 0 0 - 0.962 0.962 1.015 - - 0 - 0.00%
2019-11-18 0 1.080 1.080 1.120 1.070 1.070 4,000 4,280 1.0700 0.962 0.962 0.998 0.953 0.953 4,491 0.9530 0.93%
2019-11-15 0 1.070 1.070 1.130 1.070 1.120 40,000 44,500 1.1125 0.953 0.953 1.006 0.953 0.998 44,911 0.9909 -4.46%
2019-11-14 0 1.120 1.050 1.140 - - 0 0 - 0.998 0.935 1.015 - - 0 - 0.00%
2019-11-13 0 1.120 1.030 1.120 1.120 1.120 10,000 11,200 1.1200 0.998 0.917 0.998 0.998 0.998 11,228 0.9975 0.00%
2019-11-12 0 1.120 1.040 1.150 - - 0 0 - 0.998 0.926 1.024 - - 0 - 0.00%
2019-11-11 0 1.120 1.030 1.130 - - 0 0 - 0.998 0.917 1.006 - - 0 - 0.00%
2019-11-08 0 1.120 1.030 1.150 - - 0 0 - 0.998 0.917 1.024 - - 0 - 0.00%
2019-11-07 0 1.120 1.060 1.150 1.110 1.120 26,000 28,980 1.1146 0.998 0.944 1.024 0.989 0.998 29,192 0.9927 5.66%
2019-11-06 0 1.060 1.030 1.060 - - 0 0 - 0.944 0.917 0.944 - - 0 - 0.00%
2019-11-05 0 1.060 1.030 1.060 1.060 1.060 2,000 2,120 1.0600 0.944 0.917 0.944 0.944 0.944 2,246 0.9441 1.92%
2019-11-04 0 1.040 1.040 1.100 1.000 1.000 2,800 2,776 0.9914 0.926 0.926 0.980 0.891 0.891 3,144 0.8830 0.97%
2019-11-01 0 1.030 1.030 1.120 1.020 1.030 60,000 61,700 1.0283 0.917 0.917 0.998 0.908 0.917 67,366 0.9159 0.98%
2019-10-31 0 1.020 1.000 1.150 - - 0 0 - 0.908 0.891 1.024 - - 0 - 0.00%
2019-10-30 0 1.020 1.020 1.140 - - 800 768 0.9600 0.908 0.908 1.015 - - 898 0.8550 0.00%
2019-10-29 0 1.020 1.000 1.130 - - 0 0 - 0.908 0.891 1.006 - - 0 - 0.00%
2019-10-28 0 1.020 1.000 1.130 - - 0 0 - 0.908 0.891 1.006 - - 0 - 0.00%
2019-10-25 0 1.020 1.000 1.100 - - 0 0 - 0.908 0.891 0.980 - - 0 - 0.00%
2019-10-24 0 1.020 1.020 1.060 - - 0 0 - 0.908 0.908 0.944 - - 0 - 0.99%
2019-10-23 0 1.010 1.000 1.060 - - 0 0 - 0.900 0.891 0.944 - - 0 - 0.00%
2019-10-22 0 1.010 1.010 1.040 1.000 1.000 2,000 2,000 1.0000 0.900 0.900 0.926 0.891 0.891 2,246 0.8907 -1.94%
2019-10-21 0 1.030 1.000 1.080 - - 0 0 - 0.917 0.891 0.962 - - 0 - 0.00%
2019-10-18 0 1.030 1.020 1.030 0.980 1.060 58,000 59,580 1.0272 0.917 0.908 0.917 0.873 0.944 65,121 0.9149 -3.74%
2019-10-17 0 1.070 1.050 1.080 - - 0 0 - 0.953 0.935 0.962 - - 0 - 0.00%
2019-10-16 0 1.070 1.070 1.080 1.000 1.050 15,600 15,908 1.0197 0.953 0.953 0.962 0.891 0.935 17,515 0.9082 -2.73%
2019-10-15 0 1.100 1.050 1.110 1.100 1.100 6,000 6,600 1.1000 0.980 0.935 0.989 0.980 0.980 6,737 0.9797 0.00%
2019-10-14 0 1.100 1.100 1.110 1.100 1.110 74,000 81,480 1.1011 0.980 0.980 0.989 0.980 0.989 83,085 0.9807 0.00%
2019-10-11 0 1.100 1.060 1.110 - - 0 0 - 0.980 0.944 0.989 - - 0 - 0.00%
2019-10-10 0 1.100 1.050 1.110 - - 0 0 - 0.980 0.935 0.989 - - 0 - 0.00%
2019-10-09 0 1.100 1.050 1.100 - - 0 0 - 0.980 0.935 0.980 - - 0 - 0.00%
2019-10-08 0 1.100 1.040 1.110 1.060 1.110 42,000 45,540 1.0843 0.980 0.926 0.989 0.944 0.989 47,156 0.9657 -4.35%
2019-10-04 0 1.150 1.080 1.180 1.130 1.150 89,300 102,400 1.1467 1.024 0.962 1.051 1.006 1.024 100,264 1.0213 0.00%
2019-10-03 0 1.150 1.110 1.200 - - 0 0 - 1.024 0.989 1.069 - - 0 - 0.00%
2019-10-02 0 1.150 1.150 1.200 0.980 1.150 14,000 15,360 1.0971 1.024 1.024 1.069 0.873 1.024 15,719 0.9772 0.00%
2019-09-30 0 1.150 1.130 1.200 - - 0 0 - 1.024 1.006 1.069 - - 0 - 0.00%
2019-09-27 0 1.150 1.150 1.200 1.120 1.120 2,000 2,240 1.1200 1.024 1.024 1.069 0.998 0.998 2,246 0.9975 0.00%
2019-09-26 0 1.150 1.140 1.200 1.150 1.150 26,000 29,900 1.1500 1.024 1.015 1.069 1.024 1.024 29,192 1.0243 -0.86%
2019-09-25 0 1.160 1.140 1.160 1.120 1.160 6,000 6,880 1.1467 1.033 1.015 1.033 0.998 1.033 6,737 1.0213 -2.52%
2019-09-24 0 1.190 1.110 1.190 - - 1 1 1.0000 1.060 0.989 1.060 - - 1 0.8907 -1.65%
2019-09-23 0 1.210 1.110 1.210 - - 0 0 - 1.078 0.989 1.078 - - 0 - 0.00%
2019-09-20 0 1.210 1.110 1.290 - - 0 0 - 1.078 0.989 1.149 - - 0 - 0.00%
2019-09-19 0 1.210 1.110 1.210 - - 0 0 - 1.078 0.989 1.078 - - 0 - 0.00%
2019-09-18 0 1.210 1.130 1.210 1.210 1.210 2,500 3,025 1.2100 1.078 1.006 1.078 1.078 1.078 2,807 1.0777 3.42%
2019-09-17 0 1.170 1.120 1.200 1.170 1.190 122,000 143,860 1.1792 1.042 0.998 1.069 1.042 1.060 136,978 1.0502 -2.50%
2019-09-16 0 1.200 1.180 1.230 - - 0 0 - 1.069 1.051 1.096 - - 0 - 0.00%
2019-09-13 0 1.200 1.190 1.230 - - 0 0 - 1.069 1.060 1.096 - - 0 - 0.00%
2019-09-12 0 1.200 1.180 1.220 - - 0 0 - 1.069 1.051 1.087 - - 0 - 0.00%
2019-09-11 0 1.200 1.170 1.220 1.180 1.200 188,000 223,660 1.1897 1.069 1.042 1.087 1.051 1.069 211,081 1.0596 2.56%
2019-09-10 0 1.170 1.160 1.180 1.170 1.170 94,400 110,428 1.1698 1.042 1.033 1.051 1.042 1.042 105,990 1.0419 -0.85%
2019-09-09 0 1.180 1.180 1.220 - - 0 0 - 1.051 1.051 1.087 - - 0 - 0.00%
2019-09-06 0 1.180 1.180 1.220 1.170 1.170 100,000 117,000 1.1700 1.051 1.051 1.087 1.042 1.042 112,277 1.0421 -4.07%
2019-09-05 0 1.230 1.180 1.230 - - 0 0 - 1.096 1.051 1.096 - - 0 - 0.00%
2019-09-04 0 1.230 1.170 1.230 - - 0 0 - 1.096 1.042 1.096 - - 0 - 0.00%
2019-09-03 0 1.230 1.170 1.230 - - 0 0 - 1.096 1.042 1.096 - - 0 - 0.00%
2019-09-02 0 1.230 1.170 1.230 - - 0 0 - 1.096 1.042 1.096 - - 0 - 0.00%
2019-08-30 0 1.230 1.190 1.230 1.220 1.230 22,000 26,900 1.2227 1.096 1.060 1.096 1.087 1.096 24,701 1.0890 3.36%
2019-08-29 0 1.190 1.190 1.220 - - 228 264 1.1579 1.060 1.060 1.087 - - 256 1.0313 1.71%
2019-08-28 0 1.170 1.170 1.180 1.130 1.210 136,400 158,296 1.1605 1.042 1.042 1.051 1.006 1.078 153,146 1.0336 -9.30%
2019-08-27 0 1.290 1.260 1.320 - - 0 0 - 1.149 1.122 1.176 - - 0 - 0.00%
2019-08-26 0 1.290 1.220 1.300 1.290 1.290 14,000 17,520 1.2514 1.149 1.087 1.158 1.149 1.149 15,719 1.1146 0.00%
2019-08-23 0 1.290 1.290 1.330 1.280 1.290 554,000 714,380 1.2895 1.149 1.149 1.185 1.140 1.149 622,016 1.1485 4.03%
2019-08-22 0 1.240 1.240 1.280 1.240 1.240 6,000 7,440 1.2400 1.104 1.104 1.140 1.104 1.104 6,737 1.1044 0.00%
2019-08-21 0 1.240 1.240 1.250 1.240 1.240 42,000 52,080 1.2400 1.104 1.104 1.113 1.104 1.104 47,156 1.1044 0.00%
2019-08-20 0 1.240 1.190 1.250 1.180 1.240 4,000 4,840 1.2100 1.104 1.060 1.113 1.051 1.104 4,491 1.0777 -2.36%
2019-08-19 0 1.270 1.160 1.270 - - 0 0 - 1.131 1.033 1.131 - - 0 - -0.78%
2019-08-16 0 1.280 1.160 1.300 - - 0 0 - 1.140 1.033 1.158 - - 0 - 0.00%
2019-08-15 0 1.280 1.190 1.280 - - 0 0 - 1.140 1.060 1.140 - - 0 - 0.00%
2019-08-14 0 1.280 1.160 1.350 - - 0 0 - 1.140 1.033 1.202 - - 0 - 0.00%
2019-08-13 0 1.280 1.180 1.280 - - 0 0 - 1.140 1.051 1.140 - - 0 - 0.00%
2019-08-12 0 1.280 1.220 1.300 1.280 1.280 2,000 2,560 1.2800 1.140 1.087 1.158 1.140 1.140 2,246 1.1400 0.79%
2019-08-09 0 1.270 1.260 1.300 - - 0 0 - 1.131 1.122 1.158 - - 0 - 0.00%
2019-08-08 0 1.270 1.270 1.280 1.260 1.380 98,000 125,880 1.2845 1.131 1.131 1.140 1.122 1.229 110,032 1.1440 -4.51%
2019-08-07 0 1.330 1.330 1.430 - - 0 0 - 1.185 1.185 1.274 - - 0 - 3.10%
2019-08-06 0 1.290 1.280 1.390 - - 0 0 - 1.149 1.140 1.238 - - 0 - 0.00%
2019-08-05 0 1.290 1.270 1.390 1.260 1.320 62,000 80,060 1.2913 1.149 1.131 1.238 1.122 1.176 69,612 1.1501 -9.15%
2019-08-02 0 1.420 1.250 1.420 - - 0 0 - 1.265 1.113 1.265 - - 0 - 0.00%
2019-08-01 0 1.420 1.250 1.420 - - 0 0 - 1.265 1.113 1.265 - - 0 - 0.00%
2019-07-31 0 1.420 1.250 1.500 - - 0 0 - 1.265 1.113 1.336 - - 0 - 0.00%
2019-07-30 0 1.420 1.250 1.420 1.410 1.420 24,000 33,880 1.4117 1.265 1.113 1.265 1.256 1.265 26,947 1.2573 12.70%
2019-07-29 0 1.260 1.210 1.420 - - 0 0 - 1.122 1.078 1.265 - - 0 - 0.00%
2019-07-26 0 1.260 1.200 1.410 - - 0 0 - 1.122 1.069 1.256 - - 0 - 0.00%
2019-07-25 0 1.260 1.210 1.420 1.260 1.260 4,000 5,040 1.2600 1.122 1.078 1.265 1.122 1.122 4,491 1.1222 -2.33%
2019-07-24 0 1.290 1.190 1.420 - - 0 0 - 1.149 1.060 1.265 - - 0 - 0.00%
2019-07-23 0 1.290 1.190 1.420 - - 0 0 - 1.149 1.060 1.265 - - 0 - 0.00%
2019-07-22 0 1.290 1.190 1.410 - - 0 0 - 1.149 1.060 1.256 - - 0 - 0.00%
2019-07-19 0 1.290 1.290 1.420 - - 0 0 - 1.149 1.149 1.265 - - 0 - 2.38%
2019-07-18 0 1.260 1.200 1.260 - - 800 936 1.1700 1.122 1.069 1.122 - - 898 1.0421 0.00%
2019-07-17 0 1.260 1.260 1.420 1.250 1.250 4,000 5,000 1.2500 1.122 1.122 1.265 1.113 1.113 4,491 1.1133 -3.82%
2019-07-16 0 1.310 1.260 1.420 - - 0 0 - 1.167 1.122 1.265 - - 0 - 0.00%
2019-07-15 0 1.310 1.260 1.350 - - 0 0 - 1.167 1.122 1.202 - - 0 - 0.00%
2019-07-12 0 1.310 1.250 1.350 - - 0 0 - 1.167 1.113 1.202 - - 0 - 0.00%
2019-07-11 0 1.310 1.270 1.350 - - 0 0 - 1.167 1.131 1.202 - - 0 - 0.00%
2019-07-10 0 1.310 1.300 1.320 1.310 1.310 6,000 7,860 1.3100 1.167 1.158 1.176 1.167 1.167 6,737 1.1668 -0.76%
2019-07-09 0 1.320 1.260 1.320 - - 0 0 - 1.176 1.122 1.176 - - 0 - 0.00%
2019-07-08 0 1.320 1.290 1.350 - - 0 0 - 1.176 1.149 1.202 - - 0 - 0.00%
2019-07-05 0 1.320 1.200 1.350 - - 0 0 - 1.176 1.069 1.202 - - 0 - 0.00%
2019-07-04 0 1.320 1.300 1.350 1.320 1.320 6,000 7,920 1.3200 1.176 1.158 1.202 1.176 1.176 6,737 1.1757 -0.75%
2019-07-03 0 1.330 1.270 1.330 - - 0 0 - 1.185 1.131 1.185 - - 0 - 0.00%
2019-07-02 0 1.330 1.300 1.350 - - 0 0 - 1.185 1.158 1.202 - - 0 - 0.00%
2019-06-28 0 1.330 1.300 1.350 1.280 1.350 32,000 41,940 1.3106 1.185 1.158 1.202 1.140 1.202 35,929 1.1673 1.53%
2019-06-27 0 1.310 1.310 1.400 1.300 1.310 232,000 302,540 1.3041 1.167 1.167 1.247 1.158 1.167 260,483 1.1615 -2.96%
2019-06-26 0 1.350 1.280 1.400 - - 0 0 - 1.202 1.140 1.247 - - 0 - 0.00%
2019-06-25 0 1.350 1.270 1.420 - - 0 0 - 1.202 1.131 1.265 - - 0 - 0.00%
2019-06-24 0 1.350 1.300 1.350 - - 0 0 - 1.202 1.158 1.202 - - 0 - 0.00%
2019-06-21 0 1.350 1.300 1.350 - - 0 0 - 1.202 1.158 1.202 - - 0 - 0.00%
2019-06-20 0 1.350 1.350 1.400 - - 0 0 - 1.202 1.202 1.247 - - 0 - 3.05%
2019-06-19 0 1.310 1.300 1.370 1.270 1.330 36,000 46,600 1.2944 1.167 1.158 1.220 1.131 1.185 40,420 1.1529 -2.24%
2019-06-18 0 1.340 1.240 1.480 - - 0 0 - 1.193 1.104 1.318 - - 0 - 0.00%
2019-06-17 0 1.340 1.340 1.470 1.340 1.340 6,000 8,040 1.3400 1.193 1.193 1.309 1.193 1.193 6,737 1.1935 0.00%
2019-06-14 0 1.340 1.250 1.480 - - 0 0 - 1.193 1.113 1.318 - - 0 - 0.00%
2019-06-13 0 1.340 1.340 1.490 1.340 1.340 20,000 26,800 1.3400 1.193 1.193 1.327 1.193 1.193 22,455 1.1935 -0.74%
2019-06-12 0 1.350 1.350 1.490 - - 0 0 - 1.202 1.202 1.327 - - 0 - 0.00%
2019-06-11 0 1.350 1.350 1.390 1.350 1.350 18,000 24,300 1.3500 1.202 1.202 1.238 1.202 1.202 20,210 1.2024 -0.74%
2019-06-10 0 1.360 1.360 1.390 1.360 1.360 27,200 36,956 1.3587 1.211 1.211 1.238 1.211 1.211 30,539 1.2101 -1.45%
2019-06-06 0 1.380 1.250 1.390 - - 0 0 - 1.229 1.113 1.238 - - 0 - 0.00%
2019-06-05 0 1.380 1.250 1.380 - - 0 0 - 1.229 1.113 1.229 - - 0 - 0.00%
2019-06-04 0 1.380 1.240 1.390 - - 0 0 - 1.229 1.104 1.238 - - 0 - 0.00%
2019-06-03 0 1.380 1.230 1.380 - - 0 0 - 1.229 1.096 1.229 - - 0 - -0.72%
2019-05-31 0 1.390 1.250 1.430 - - 0 0 - 1.238 1.113 1.274 - - 0 - 0.00%
2019-05-30 0 1.390 1.320 1.390 1.420 1.420 6,000 8,520 1.4200 1.238 1.176 1.238 1.265 1.265 6,737 1.2647 -1.42%
2019-05-29 0 1.410 1.410 1.430 - - 0 0 - 1.256 1.256 1.274 - - 0 - 1.44%
2019-05-28 0 1.390 1.320 1.390 1.300 1.390 136,000 179,500 1.3199 1.238 1.176 1.238 1.158 1.238 152,697 1.1755 3.73%
2019-05-27 0 1.340 1.340 1.480 1.310 1.340 36,000 48,180 1.3383 1.193 1.193 1.318 1.167 1.193 40,420 1.1920 -5.63%
2019-05-24 0 1.420 1.310 1.470 - - 0 0 - 1.265 1.167 1.309 - - 0 - 0.00%
2019-05-23 0 1.420 1.360 1.470 1.400 1.420 224,000 313,960 1.4016 1.265 1.211 1.309 1.247 1.265 251,501 1.2483 -3.40%
2019-05-22 0 1.470 1.310 1.500 - - 0 0 - 1.309 1.167 1.336 - - 0 - 0.00%
2019-05-21 0 1.470 1.310 1.500 - - 0 0 - 1.309 1.167 1.336 - - 0 - 0.00%
2019-05-20 0 1.470 1.310 1.500 - - 0 0 - 1.309 1.167 1.336 - - 0 - 0.00%
2019-05-17 0 1.470 1.310 1.500 - - 0 0 - 1.309 1.167 1.336 - - 0 - 0.00%
2019-05-16 0 1.470 1.420 1.470 1.440 1.470 30,000 43,820 1.4607 1.309 1.265 1.309 1.283 1.309 33,683 1.3009 4.26%
2019-05-15 0 1.410 1.330 1.500 - - 0 0 - 1.256 1.185 1.336 - - 0 - 0.00%
2019-05-14 0 1.410 1.330 1.430 - - 0 0 - 1.256 1.185 1.274 - - 0 - 0.00%
2019-05-10 0 1.410 1.410 1.500 1.410 1.500 34,800 50,784 1.4593 1.256 1.256 1.336 1.256 1.336 39,072 1.2997 0.00%
2019-05-09 0 1.410 1.400 1.500 1.410 1.430 30,000 42,500 1.4167 1.256 1.247 1.336 1.256 1.274 33,683 1.2618 -2.76%
2019-05-08 0 1.450 1.430 1.500 - - 0 0 - 1.291 1.274 1.336 - - 0 - 0.00%
2019-05-07 0 1.450 1.430 1.550 - - 0 0 - 1.291 1.274 1.381 - - 0 - 0.00%
2019-05-06 0 1.450 1.420 1.500 1.450 1.450 2,000 2,900 1.4500 1.291 1.265 1.336 1.291 1.291 2,246 1.2914 1.40%
2019-05-03 0 1.430 1.430 1.540 1.430 1.430 10,000 14,300 1.4300 1.274 1.274 1.372 1.274 1.274 11,228 1.2736 -4.67%
2019-05-02 0 1.500 1.420 1.550 - - 0 0 - 1.336 1.265 1.381 - - 0 - 0.00%
2019-04-30 0 1.500 1.410 1.550 - - 0 0 - 1.336 1.256 1.381 - - 0 - 0.00%
2019-04-29 0 1.500 1.450 1.550 - - 0 0 - 1.336 1.291 1.381 - - 0 - 0.00%
2019-04-26 0 1.500 1.450 1.500 1.500 1.500 20,000 30,000 1.5000 1.336 1.291 1.336 1.336 1.336 22,455 1.3360 0.00%
2019-04-25 0 1.500 1.430 1.500 1.430 1.500 14,000 20,160 1.4400 1.336 1.274 1.336 1.274 1.336 15,719 1.2825 4.90%
2019-04-24 0 1.430 1.420 1.590 1.430 1.430 80,000 114,400 1.4300 1.274 1.265 1.416 1.274 1.274 89,822 1.2736 -5.30%
2019-04-23 0 1.510 1.430 1.590 - - 0 0 - 1.345 1.274 1.416 - - 0 - 0.00%
2019-04-18 0 1.510 1.430 1.590 - - 0 0 - 1.345 1.274 1.416 - - 0 - 0.00%
2019-04-17 0 1.510 1.430 1.590 - - 0 0 - 1.345 1.274 1.416 - - 0 - 0.00%
2019-04-16 0 1.510 1.480 1.550 1.510 1.510 6,160 9,290 1.5081 1.345 1.318 1.381 1.345 1.345 6,916 1.3432 2.72%
2019-04-15 0 1.470 1.470 1.500 1.470 1.470 8,000 11,760 1.4700 1.309 1.309 1.336 1.309 1.309 8,982 1.3093 -2.65%
2019-04-12 0 1.510 1.470 1.510 - - 0 0 - 1.345 1.309 1.345 - - 0 - 0.00%
2019-04-11 0 1.510 1.470 1.510 - - 0 0 - 1.345 1.309 1.345 - - 0 - 0.00%
2019-04-10 0 1.510 1.470 1.510 - - 0 0 - 1.345 1.309 1.345 - - 0 - 0.00%
2019-04-09 0 1.510 1.470 1.510 - - 0 0 - 1.345 1.309 1.345 - - 0 - 0.00%
2019-04-08 0 1.510 1.500 1.510 1.510 1.510 2,000 3,020 1.5100 1.345 1.336 1.345 1.345 1.345 2,246 1.3449 -1.31%
2019-04-04 0 1.530 1.530 1.620 - - 0 0 - 1.363 1.363 1.443 - - 0 - 1.32%
2019-04-03 0 1.510 1.510 1.620 1.500 1.530 4,000 6,060 1.5150 1.345 1.345 1.443 1.336 1.363 4,491 1.3493 -6.79%
2019-04-02 0 1.620 1.450 1.620 1.620 1.650 52,000 84,920 1.6331 1.443 1.291 1.443 1.443 1.470 58,384 1.4545 0.00%
2019-04-01 0 1.620 1.410 1.620 - - 0 0 - 1.443 1.256 1.443 - - 0 - 0.00%
2019-03-29 0 1.620 1.410 1.630 - - 0 0 - 1.443 1.256 1.452 - - 0 - 0.00%
2019-03-28 0 1.620 1.410 1.630 - - 0 0 - 1.443 1.256 1.452 - - 0 - 0.00%
2019-03-27 0 1.620 1.410 1.620 - - 0 0 - 1.443 1.256 1.443 - - 0 - 0.00%
2019-03-26 0 1.620 1.500 1.620 - - 0 0 - 1.443 1.336 1.443 - - 0 - 0.00%
2019-03-25 0 1.620 1.420 1.630 - - 0 0 - 1.443 1.265 1.452 - - 0 - 0.00%
2019-03-22 0 1.620 1.420 1.630 - - 0 0 - 1.443 1.265 1.452 - - 0 - 0.00%
2019-03-21 0 1.620 1.440 1.630 - - 0 0 - 1.443 1.283 1.452 - - 0 - 0.00%
2019-03-20 0 1.620 1.510 1.630 - - 0 0 - 1.443 1.345 1.452 - - 0 - 0.00%
2019-03-19 0 1.620 1.510 1.620 1.510 1.620 10,000 15,320 1.5320 1.443 1.345 1.443 1.345 1.443 11,228 1.3645 5.88%
2019-03-18 0 1.530 1.510 1.530 - - 1,600 2,368 1.4800 1.363 1.345 1.363 - - 1,796 1.3182 -0.65%
2019-03-15 0 1.540 1.510 1.540 1.540 1.540 32,000 49,280 1.5400 1.372 1.345 1.372 1.372 1.372 35,929 1.3716 0.65%
2019-03-14 0 1.530 1.500 1.530 1.500 1.530 8,000 12,120 1.5150 1.363 1.336 1.363 1.336 1.363 8,982 1.3493 -0.65%
2019-03-13 0 1.540 1.490 1.540 - - 0 0 - 1.372 1.327 1.372 - - 0 - -0.65%
2019-03-12 0 1.550 1.500 1.550 - - 0 0 - 1.381 1.336 1.381 - - 0 - 0.00%
2019-03-11 0 1.550 1.500 1.550 1.520 1.550 25,200 38,376 1.5229 1.381 1.336 1.381 1.354 1.381 28,294 1.3563 -3.73%
2019-03-08 0 1.610 1.490 1.610 1.540 1.650 54,000 84,140 1.5581 1.434 1.327 1.434 1.372 1.470 60,630 1.3878 4.55%
2019-03-07 0 1.540 1.500 1.540 - - 0 0 - 1.372 1.336 1.372 - - 0 - -0.65%
2019-03-06 0 1.550 1.500 1.550 1.490 1.550 104,000 155,560 1.4958 1.381 1.336 1.381 1.327 1.381 116,768 1.3322 3.33%
2019-03-05 0 1.500 1.500 1.540 1.500 1.500 55,600 83,336 1.4988 1.336 1.336 1.372 1.336 1.336 62,426 1.3350 -2.60%
2019-03-04 0 1.540 1.510 1.540 1.500 1.560 94,000 141,220 1.5023 1.372 1.345 1.372 1.336 1.389 105,541 1.3381 2.67%
2019-03-01 0 1.500 1.500 1.530 - - 0 0 - 1.336 1.336 1.363 - - 0 - 0.67%
2019-02-28 0 1.490 1.490 1.520 1.490 1.520 116,000 173,060 1.4919 1.327 1.327 1.354 1.327 1.354 130,242 1.3288 -1.32%
2019-02-27 0 1.510 1.500 1.540 - - 0 0 - 1.345 1.336 1.372 - - 0 - 0.00%
2019-02-26 0 1.510 1.490 1.510 1.490 1.510 64,000 95,440 1.4913 1.345 1.327 1.345 1.327 1.345 71,857 1.3282 -1.31%
2019-02-25 0 1.530 1.490 1.540 1.500 1.560 18,000 27,180 1.5100 1.363 1.327 1.372 1.336 1.389 20,210 1.3449 2.00%
2019-02-22 0 1.500 1.500 1.510 1.480 1.550 240,000 360,220 1.5009 1.336 1.336 1.345 1.318 1.381 269,465 1.3368 -6.25%
2019-02-21 0 1.600 1.550 1.680 - - 0 0 - 1.425 1.381 1.496 - - 0 - 0.00%
2019-02-20 0 1.600 1.560 1.680 - - 0 0 - 1.425 1.389 1.496 - - 0 - 0.00%
2019-02-19 0 1.600 1.550 1.670 - - 0 0 - 1.425 1.381 1.487 - - 0 - 0.00%
2019-02-18 0 1.600 1.550 1.670 - - 0 0 - 1.425 1.381 1.487 - - 0 - 0.00%
2019-02-15 0 1.600 1.570 1.650 - - 0 0 - 1.425 1.398 1.470 - - 0 - 0.00%
2019-02-14 0 1.600 1.600 1.620 1.590 1.610 200,000 318,680 1.5934 1.425 1.425 1.443 1.416 1.434 224,554 1.4192 -4.19%
2019-02-13 0 1.670 1.670 1.680 1.590 1.670 4,000 6,520 1.6300 1.487 1.487 1.496 1.416 1.487 4,491 1.4518 -0.60%
2019-02-12 0 1.680 1.650 1.680 - - 0 0 - 1.496 1.470 1.496 - - 0 - 0.00%
2019-02-11 0 1.680 1.530 1.690 1.670 1.690 52,000 87,240 1.6777 1.496 1.363 1.505 1.487 1.505 58,384 1.4942 0.60%
2019-02-08 0 1.670 1.670 1.680 - - 0 0 - 1.487 1.487 1.496 - - 0 - 0.00%
2019-02-04 0 1.670 1.530 1.670 - - 0 0 - 1.487 1.363 1.487 - - 0 - 0.00%
2019-02-01 0 1.670 1.600 1.690 - - 0 0 - 1.487 1.425 1.505 - - 0 - 0.00%
2019-01-31 0 1.670 1.530 1.690 - - 0 0 - 1.487 1.363 1.505 - - 0 - 0.00%
2019-01-30 0 1.670 1.530 1.690 - - 0 0 - 1.487 1.363 1.505 - - 0 - 0.00%
2019-01-29 0 1.670 1.560 1.690 - - 0 0 - 1.487 1.389 1.505 - - 0 - 0.00%
2019-01-28 0 1.670 1.550 1.670 - - 0 0 - 1.487 1.381 1.487 - - 0 - 0.00%
2019-01-25 0 1.670 1.600 1.680 1.530 1.670 38,000 60,700 1.5974 1.487 1.425 1.496 1.363 1.487 42,665 1.4227 -1.18%
2019-01-24 0 1.690 1.650 1.690 1.650 1.690 8,000 13,320 1.6650 1.505 1.470 1.505 1.470 1.505 8,982 1.4829 3.68%
2019-01-23 0 1.630 1.620 1.630 1.620 1.630 604,000 983,460 1.6282 1.452 1.443 1.452 1.443 1.452 678,154 1.4502 0.62%
2019-01-22 0 1.620 1.540 1.620 - - 0 0 - 1.443 1.372 1.443 - - 0 - 0.00%
2019-01-21 0 1.620 1.560 1.620 - - 6 9 1.5000 1.443 1.389 1.443 - - 7 1.3360 -0.61%
2019-01-18 0 1.630 1.470 1.670 - - 0 0 - 1.452 1.309 1.487 - - 0 - 0.00%
2019-01-17 0 1.630 1.470 1.670 - - 0 0 - 1.452 1.309 1.487 - - 0 - 0.00%
2019-01-16 0 1.630 1.470 1.630 - - 0 0 - 1.452 1.309 1.452 - - 0 - 0.00%
2019-01-15 0 1.630 1.490 1.640 - - 0 0 - 1.452 1.327 1.461 - - 0 - 0.00%
2019-01-14 0 1.630 1.560 1.630 1.560 1.640 18,000 28,380 1.5767 1.452 1.389 1.452 1.389 1.461 20,210 1.4043 4.49%
2019-01-11 0 1.560 1.470 1.560 - - 0 0 - 1.389 1.309 1.389 - - 0 - 0.00%
2019-01-10 0 1.560 1.470 1.560 - - 80,000 124,800 1.5600 1.389 1.309 1.389 - - 89,822 1.3894 -2.50%
2019-01-09 0 1.600 1.550 1.600 1.530 1.600 34,000 53,184 1.5642 1.425 1.381 1.425 1.363 1.425 38,174 1.3932 0.63%
2019-01-08 0 1.590 1.560 1.590 1.540 1.620 78,000 121,260 1.5546 1.416 1.389 1.416 1.372 1.443 87,576 1.3846 3.25%
2019-01-07 0 1.540 1.540 1.570 1.540 1.570 236,000 366,240 1.5519 1.372 1.372 1.398 1.372 1.398 264,974 1.3822 -0.65%
2019-01-04 0 1.550 1.490 1.550 - - 400 576 1.4400 1.381 1.327 1.381 - - 449 1.2825 0.00%
2019-01-03 0 1.550 1.500 1.550 1.490 1.550 156,000 236,160 1.5138 1.381 1.336 1.381 1.327 1.381 175,152 1.3483 0.65%
2019-01-02 0 1.540 1.500 1.550 - - 0 0 - 1.372 1.336 1.381 - - 0 - 0.00%
2018-12-31 0 1.540 1.510 1.550 1.510 1.540 338,000 510,800 1.5112 1.372 1.345 1.381 1.345 1.372 379,497 1.3460 1.99%
2018-12-28 0 1.510 1.500 1.550 - - 0 0 - 1.345 1.336 1.381 - - 0 - 0.00%
2018-12-27 0 1.510 1.490 1.550 1.500 1.550 112,000 169,860 1.5166 1.345 1.327 1.381 1.336 1.381 125,750 1.3508 -4.43%
2018-12-24 0 1.580 1.470 1.640 - - 0 0 - 1.407 1.309 1.461 - - 0 - 0.00%
2018-12-21 0 1.580 1.520 1.580 - - 400 592 1.4800 1.407 1.354 1.407 - - 449 1.3182 0.00%
2018-12-20 0 1.580 1.550 1.590 1.550 1.600 50,000 78,480 1.5696 1.407 1.381 1.416 1.381 1.425 56,139 1.3980 3.27%
2018-12-19 0 1.530 1.530 1.600 - - 0 0 - 1.363 1.363 1.425 - - 0 - 0.66%
2018-12-18 0 1.520 1.530 1.620 1.520 1.630 114,000 180,100 1.5798 1.354 1.363 1.443 1.354 1.452 127,996 1.4071 -5.00%
2018-12-17 0 1.600 1.520 1.600 - - 0 0 - 1.425 1.354 1.425 - - 0 - 0.00%
2018-12-14 0 1.600 1.520 1.620 - - 0 0 - 1.425 1.354 1.443 - - 0 - 0.00%
2018-12-13 0 1.600 1.530 1.600 1.530 1.600 72,000 110,300 1.5319 1.425 1.363 1.425 1.363 1.425 80,840 1.3644 0.00%
2018-12-12 0 1.600 1.510 1.620 1.550 1.600 100,000 156,180 1.5618 1.425 1.345 1.443 1.381 1.425 112,277 1.3910 5.26%
2018-12-11 0 1.520 1.520 1.590 1.510 1.520 40,000 60,580 1.5145 1.354 1.354 1.416 1.345 1.354 44,911 1.3489 -4.40%
2018-12-10 0 1.590 1.520 1.600 - - 0 0 - 1.416 1.354 1.425 - - 0 - 0.00%
2018-12-07 0 1.590 1.520 1.590 - - 0 0 - 1.416 1.354 1.416 - - 0 - 0.00%
2018-12-06 0 1.590 1.520 1.600 - - 0 0 - 1.416 1.354 1.425 - - 0 - 0.00%
2018-12-05 0 1.590 1.540 1.590 1.520 1.590 6,000 9,400 1.5667 1.416 1.372 1.416 1.354 1.416 6,737 1.3954 -0.62%
2018-12-04 0 1.600 1.520 1.600 - - 0 0 - 1.425 1.354 1.425 - - 0 - 0.00%
2018-12-03 0 1.600 1.530 1.600 1.550 1.600 42,000 66,200 1.5762 1.425 1.363 1.425 1.381 1.425 47,156 1.4038 3.23%
2018-11-30 0 1.550 1.550 1.610 1.550 1.550 50,000 77,500 1.5500 1.381 1.381 1.434 1.381 1.381 56,139 1.3805 0.65%
2018-11-29 0 1.540 1.510 1.590 1.540 1.540 18,000 27,720 1.5400 1.372 1.345 1.416 1.372 1.372 20,210 1.3716 0.65%
2018-11-28 0 1.530 1.500 1.540 1.510 1.540 40,000 60,900 1.5225 1.363 1.336 1.372 1.345 1.372 44,911 1.3560 1.32%
2018-11-27 0 1.510 1.510 1.590 - - 0 0 - 1.345 1.345 1.416 - - 0 - 0.00%
2018-11-26 0 1.510 1.510 1.590 1.480 1.510 106,000 157,780 1.4885 1.345 1.345 1.416 1.318 1.345 119,014 1.3257 0.00%
2018-11-23 0 1.510 1.500 1.590 - - 0 0 - 1.345 1.336 1.416 - - 0 - 0.00%
2018-11-22 0 1.510 1.510 1.590 1.500 1.510 70,000 105,200 1.5029 1.345 1.345 1.416 1.336 1.345 78,594 1.3385 -5.63%
2018-11-21 0 1.600 1.510 1.600 1.600 1.600 2,000 3,200 1.6000 1.425 1.345 1.425 1.425 1.425 2,246 1.4250 0.00%
2018-11-20 0 1.600 1.550 1.600 - - 0 0 - 1.425 1.381 1.425 - - 0 - 0.00%
2018-11-19 0 1.600 1.490 1.600 - - 0 0 - 1.425 1.327 1.425 - - 0 - 0.00%
2018-11-16 0 1.600 1.540 1.600 - - 0 0 - 1.425 1.372 1.425 - - 0 - -1.23%
2018-11-15 0 1.620 1.620 1.630 1.610 1.620 12,000 19,380 1.6150 1.443 1.443 1.452 1.434 1.443 13,473 1.4384 1.25%
2018-11-14 0 1.600 1.560 1.600 1.590 1.600 28,000 44,720 1.5971 1.425 1.389 1.425 1.416 1.425 31,438 1.4225 3.23%
2018-11-13 0 1.550 1.490 1.630 - - 0 0 - 1.381 1.327 1.452 - - 0 - 0.00%
2018-11-12 0 1.550 1.490 1.600 - - 0 0 - 1.381 1.327 1.425 - - 0 - 0.00%
2018-11-09 0 1.550 1.490 1.630 - - 0 0 - 1.381 1.327 1.452 - - 0 - -0.00%
2018-11-08 0 1.600 1.600 1.650 1.590 1.590 2,000 3,180 1.5900 1.381 1.381 1.424 1.372 1.372 2,318 1.3719 0.63%
2018-11-07 0 1.590 1.590 1.650 1.590 1.590 8,000 12,720 1.5900 1.372 1.372 1.424 1.372 1.372 9,272 1.3719 0.63%
2018-11-06 0 1.580 1.520 1.650 1.580 1.580 10,000 15,800 1.5800 1.363 1.311 1.424 1.363 1.363 11,590 1.3633 0.00%
2018-11-05 0 1.580 1.580 1.610 1.570 1.640 23,200 36,868 1.5891 1.363 1.363 1.389 1.355 1.415 26,889 1.3711 -1.25%
2018-11-02 0 1.600 1.460 1.610 - - 0 0 - 1.381 1.260 1.389 - - 0 - 0.00%
2018-11-01 0 1.600 1.510 1.600 1.600 1.600 20,000 32,000 1.6000 1.381 1.303 1.381 1.381 1.381 23,180 1.3805 0.00%
2018-10-31 0 1.600 1.500 1.600 1.600 1.600 10,000 16,000 1.6000 1.381 1.294 1.381 1.381 1.381 11,590 1.3805 1.27%
2018-10-30 0 1.580 1.460 1.690 - - 0 0 - 1.363 1.260 1.458 - - 0 - 0.00%
2018-10-29 0 1.580 1.490 1.690 1.580 1.580 18,000 28,440 1.5800 1.363 1.286 1.458 1.363 1.363 20,862 1.3633 0.00%
2018-10-26 0 1.580 1.530 1.580 - - 0 0 - 1.363 1.320 1.363 - - 0 - 0.00%
2018-10-25 0 1.580 1.500 1.690 1.580 1.580 10,000 15,800 1.5800 1.363 1.294 1.458 1.363 1.363 11,590 1.3633 0.00%
2018-10-24 0 1.580 1.580 1.690 1.580 1.580 4,000 6,320 1.5800 1.363 1.363 1.458 1.363 1.363 4,636 1.3633 1.94%
2018-10-23 0 1.550 1.530 1.580 - - 0 0 - 1.337 1.320 1.363 - - 0 - 0.00%
2018-10-22 0 1.550 1.550 1.600 1.550 1.600 248,000 386,060 1.5567 1.337 1.337 1.381 1.337 1.381 287,430 1.3431 1.31%
2018-10-19 0 1.530 1.470 1.630 - - 0 0 - 1.320 1.268 1.406 - - 0 - 0.00%
2018-10-18 0 1.530 1.470 1.630 - - 0 0 - 1.320 1.268 1.406 - - 0 - 0.00%
2018-10-16 0 1.530 1.480 1.630 - - 0 0 - 1.320 1.277 1.406 - - 0 - 0.00%
2018-10-15 0 1.530 1.480 1.630 1.530 1.530 20,000 30,600 1.5300 1.320 1.277 1.406 1.320 1.320 23,180 1.3201 -0.65%
2018-10-12 0 1.540 1.530 1.550 1.450 1.540 154,000 226,760 1.4725 1.329 1.320 1.337 1.251 1.329 178,485 1.2705 -4.94%
2018-10-11 0 1.620 1.480 1.620 - - 0 0 - 1.398 1.277 1.398 - - 0 - -1.82%
2018-10-10 0 1.650 1.520 1.650 - - 300 435 1.4500 1.424 1.311 1.424 - - 348 1.2511 0.00%
2018-10-09 0 1.650 1.570 1.650 - - 0 0 - 1.424 1.355 1.424 - - 0 - 0.00%
2018-10-08 0 1.650 1.560 1.670 1.550 1.650 116,000 182,200 1.5707 1.424 1.346 1.441 1.337 1.424 134,443 1.3552 6.45%
2018-10-05 0 1.550 1.550 1.620 1.550 1.550 250,000 387,500 1.5500 1.337 1.337 1.398 1.337 1.337 289,748 1.3374 -3.13%
2018-10-04 0 1.600 1.560 1.600 - - 0 0 - 1.381 1.346 1.381 - - 0 - 0.00%
2018-10-03 0 1.600 1.600 1.650 1.570 1.570 2,000 3,140 1.5700 1.381 1.381 1.424 1.355 1.355 2,318 1.3546 3.23%
2018-10-02 0 1.550 1.550 1.600 1.550 1.550 22,000 34,100 1.5500 1.337 1.337 1.381 1.337 1.337 25,498 1.3374 -0.64%
2018-09-28 0 1.560 1.560 1.650 1.560 1.560 34,000 53,040 1.5600 1.346 1.346 1.424 1.346 1.346 39,406 1.3460 0.00%
2018-09-27 0 1.560 1.560 1.650 1.560 1.560 14,000 21,840 1.5600 1.346 1.346 1.424 1.346 1.346 16,226 1.3460 -0.64%
2018-09-26 0 1.570 1.490 1.650 1.570 1.570 14,000 21,980 1.5700 1.355 1.286 1.424 1.355 1.355 16,226 1.3546 -1.26%
2018-09-24 0 1.590 1.460 1.640 1.590 1.590 2,000 3,180 1.5900 1.372 1.260 1.415 1.372 1.372 2,318 1.3719 3.92%
2018-09-21 0 1.530 1.470 1.590 - - 0 0 - 1.320 1.268 1.372 - - 0 - 0.00%
2018-09-20 0 1.530 1.460 1.590 - - 0 0 - 1.320 1.260 1.372 - - 0 - 0.00%
2018-09-19 0 1.530 1.460 1.590 - - 0 0 - 1.320 1.260 1.372 - - 0 - 0.00%
2018-09-18 0 1.530 1.530 1.590 1.530 1.530 40,000 61,200 1.5300 1.320 1.320 1.372 1.320 1.320 46,360 1.3201 -1.29%
2018-09-17 0 1.550 1.470 1.590 - - 0 0 - 1.337 1.268 1.372 - - 0 - 0.00%
2018-09-14 0 1.550 1.490 1.570 1.540 1.550 32,000 49,580 1.5494 1.337 1.286 1.355 1.329 1.337 37,088 1.3368 3.33%
2018-09-13 0 1.500 1.500 1.570 1.440 1.480 12,000 17,360 1.4467 1.294 1.294 1.355 1.242 1.277 13,908 1.2482 0.00%
2018-09-12 0 1.500 1.500 1.580 1.430 1.500 112,400 167,120 1.4868 1.294 1.294 1.363 1.234 1.294 130,271 1.2829 0.00%
2018-09-11 0 1.500 1.500 1.560 1.480 1.500 214,000 320,880 1.4994 1.294 1.294 1.346 1.277 1.294 248,024 1.2937 -1.32%
2018-09-10 0 1.520 1.500 1.520 1.520 1.530 34,000 51,820 1.5241 1.311 1.294 1.311 1.311 1.320 39,406 1.3150 -1.94%
2018-09-07 0 1.550 1.470 1.550 1.550 1.550 2,000 3,100 1.5500 1.337 1.268 1.337 1.337 1.337 2,318 1.3374 1.31%
2018-09-06 0 1.530 1.430 1.660 - - 0 0 - 1.320 1.234 1.432 - - 0 - 0.00%
2018-09-05 0 1.530 1.530 1.560 1.500 1.530 212,000 318,300 1.5014 1.320 1.320 1.346 1.294 1.320 245,706 1.2955 -0.65%
2018-09-04 0 1.540 1.470 1.580 - - 0 0 - 1.329 1.268 1.363 - - 0 - 0.00%
2018-09-03 0 1.540 1.460 1.560 1.540 1.540 4,000 6,160 1.5400 1.329 1.260 1.346 1.329 1.329 4,636 1.3287 -0.65%
2018-08-31 0 1.550 1.480 1.570 1.500 1.600 20,000 30,600 1.5300 1.337 1.277 1.355 1.294 1.381 23,180 1.3201 3.33%
2018-08-30 0 1.500 1.500 1.590 1.490 1.500 202,000 302,980 1.4999 1.294 1.294 1.372 1.286 1.294 234,116 1.2941 3.45%
2018-08-29 0 1.450 1.450 1.510 1.450 1.520 46,000 68,780 1.4952 1.251 1.251 1.303 1.251 1.311 53,314 1.2901 -4.61%
2018-08-28 0 1.520 1.500 1.660 - - 0 0 - 1.311 1.294 1.432 - - 0 - 0.00%
2018-08-27 0 1.520 1.500 1.660 - - 0 0 - 1.311 1.294 1.432 - - 0 - 0.00%
2018-08-24 0 1.520 1.410 1.520 - - 1,200 1,632 1.3600 1.311 1.217 1.311 - - 1,391 1.1734 0.00%
2018-08-23 0 1.520 1.520 1.610 1.460 1.500 16,000 23,680 1.4800 1.311 1.311 1.389 1.260 1.294 18,544 1.2770 1.33%
2018-08-22 0 1.500 1.500 1.650 1.500 1.500 6,000 9,000 1.5000 1.294 1.294 1.424 1.294 1.294 6,954 1.2942 0.00%
2018-08-21 0 1.500 1.500 1.650 1.500 1.520 232,000 348,880 1.5038 1.294 1.294 1.424 1.294 1.311 268,886 1.2975 -0.66%
2018-08-20 0 1.510 1.460 1.520 - - 0 0 - 1.303 1.260 1.311 - - 0 - 0.00%
2018-08-17 0 1.510 1.470 1.510 1.450 1.520 80,000 118,100 1.4763 1.303 1.268 1.303 1.251 1.311 92,719 1.2737 0.00%
2018-08-16 0 1.510 1.450 1.510 1.500 1.510 212,000 319,000 1.5047 1.303 1.251 1.303 1.294 1.303 245,706 1.2983 4.14%
2018-08-15 0 1.450 1.450 1.520 1.450 1.450 4,800 6,920 1.4417 1.251 1.251 1.311 1.251 1.251 5,563 1.2439 -2.03%
2018-08-14 0 1.480 1.480 1.520 1.450 1.480 10,000 14,660 1.4660 1.277 1.277 1.311 1.251 1.277 11,590 1.2649 -2.63%
2018-08-13 0 1.520 1.500 1.620 - - 0 0 - 1.311 1.294 1.398 - - 0 - 0.00%
2018-08-10 0 1.520 1.520 1.680 - - 0 0 - 1.311 1.311 1.450 - - 0 - 0.66%
2018-08-09 0 1.510 1.510 1.680 - - 0 0 - 1.303 1.303 1.450 - - 0 - 2.03%
2018-08-08 0 1.480 1.480 1.680 1.480 1.490 24,000 35,540 1.4808 1.277 1.277 1.450 1.277 1.286 27,816 1.2777 0.00%
2018-08-07 0 1.480 1.480 1.560 1.480 1.490 126,000 186,980 1.4840 1.277 1.277 1.346 1.277 1.286 146,033 1.2804 -5.13%
2018-08-06 0 1.560 1.490 1.570 1.560 1.620 102,000 159,600 1.5647 1.346 1.286 1.355 1.346 1.398 118,217 1.3501 0.00%
2018-08-03 0 1.560 1.560 1.640 - - 0 0 - 1.346 1.346 1.415 - - 0 - 0.00%
2018-08-02 0 1.560 1.460 1.600 1.440 1.570 152,000 237,360 1.5616 1.346 1.260 1.381 1.242 1.355 176,167 1.3474 6.12%
2018-08-01 0 1.470 1.470 1.590 - - 0 0 - 1.268 1.268 1.372 - - 0 - 0.68%
2018-07-31 0 1.460 1.460 1.550 1.460 1.470 132,000 192,920 1.4615 1.260 1.260 1.337 1.260 1.268 152,987 1.2610 -3.95%
2018-07-30 0 1.520 1.540 1.680 1.450 1.680 16,000 24,120 1.5075 1.311 1.329 1.450 1.251 1.450 18,544 1.3007 -7.32%
2018-07-27 0 1.640 1.470 1.670 - - 0 0 - 1.415 1.268 1.441 - - 0 - 0.00%
2018-07-26 0 1.640 1.480 1.670 - - 0 0 - 1.415 1.277 1.441 - - 0 - 0.00%
2018-07-25 0 1.640 1.490 1.670 - - 0 0 - 1.415 1.286 1.441 - - 0 - 0.00%
2018-07-24 0 1.640 1.500 1.640 - - 0 0 - 1.415 1.294 1.415 - - 0 - 0.00%
2018-07-23 0 1.640 1.480 1.640 - - 0 0 - 1.415 1.277 1.415 - - 0 - 0.00%
2018-07-20 0 1.640 1.550 1.640 1.560 1.650 166,000 264,840 1.5954 1.415 1.337 1.415 1.346 1.424 192,392 1.3766 13.89%
2018-07-19 0 1.440 1.440 1.560 1.430 1.430 30,000 42,900 1.4300 1.242 1.242 1.346 1.234 1.234 34,770 1.2338 0.00%
2018-07-18 0 1.440 1.440 1.560 1.430 1.430 50,000 71,500 1.4300 1.242 1.242 1.346 1.234 1.234 57,950 1.2338 0.70%
2018-07-17 0 1.430 1.430 1.580 1.430 1.430 20,000 28,600 1.4300 1.234 1.234 1.363 1.234 1.234 23,180 1.2338 -3.38%
2018-07-16 0 1.480 1.470 1.550 1.480 1.480 12,000 17,760 1.4800 1.277 1.268 1.337 1.277 1.277 13,908 1.2770 0.68%
2018-07-13 0 1.470 1.450 1.560 - - 0 0 - 1.268 1.251 1.346 - - 0 - 0.00%
2018-07-12 0 1.470 1.470 1.560 - - 0 0 - 1.268 1.268 1.346 - - 0 - 3.52%
2018-07-11 0 1.420 1.420 1.570 1.400 1.400 6,400 8,952 1.3988 1.225 1.225 1.355 1.208 1.208 7,418 1.2069 -5.33%
2018-07-10 0 1.500 1.500 1.570 1.500 1.500 172,000 258,000 1.5000 1.294 1.294 1.355 1.294 1.294 199,346 1.2942 -2.60%
2018-07-09 0 1.540 1.480 1.570 1.540 1.540 50,000 77,000 1.5400 1.329 1.277 1.355 1.329 1.329 57,950 1.3287 4.76%
2018-07-06 0 1.470 1.450 1.500 1.470 1.480 14,000 20,700 1.4786 1.268 1.251 1.294 1.268 1.277 16,226 1.2757 0.00%
2018-07-05 0 1.470 1.450 1.480 1.460 1.470 74,000 108,580 1.4673 1.268 1.251 1.277 1.260 1.268 85,765 1.2660 -3.92%
2018-07-04 0 1.530 1.470 1.570 - - 0 0 - 1.320 1.268 1.355 - - 0 - 0.00%
2018-07-03 0 1.530 1.470 1.540 - - 0 0 - 1.320 1.268 1.329 - - 0 - 0.00%
2018-06-29 0 1.530 1.530 1.580 1.520 1.530 87,000 133,000 1.5287 1.320 1.320 1.363 1.311 1.320 100,832 1.3190 -1.29%
2018-06-28 0 1.550 1.530 1.660 - - 0 0 - 1.337 1.320 1.432 - - 0 - 0.00%
2018-06-27 0 1.550 1.550 1.620 1.550 1.550 12,000 18,600 1.5500 1.337 1.337 1.398 1.337 1.337 13,908 1.3374 0.00%
2018-06-26 0 1.550 1.550 1.680 - - 0 0 - 1.337 1.337 1.450 - - 0 - 0.00%
2018-06-25 0 1.550 1.550 1.600 - - 0 0 - 1.337 1.337 1.381 - - 0 - 0.00%
2018-06-22 0 1.550 1.550 1.680 1.500 1.560 28,000 43,500 1.5536 1.337 1.337 1.450 1.294 1.346 32,452 1.3405 1.31%
2018-06-21 0 1.530 1.530 1.640 1.530 1.550 98,000 151,680 1.5478 1.320 1.320 1.415 1.320 1.337 113,581 1.3354 0.00%
2018-06-20 0 1.530 1.500 1.690 - - 0 0 - 1.320 1.294 1.458 - - 0 - 0.00%
2018-06-19 0 1.530 1.510 1.530 1.530 1.550 14,000 21,660 1.5471 1.320 1.303 1.320 1.320 1.337 16,226 1.3349 -1.92%
2018-06-15 0 1.560 1.560 1.680 1.550 1.550 6,000 9,300 1.5500 1.346 1.346 1.450 1.337 1.337 6,954 1.3374 -0.64%
2018-06-14 0 1.570 1.560 1.680 - - 0 0 - 1.355 1.346 1.450 - - 0 - 0.00%
2018-06-13 0 1.570 1.560 1.680 - - 0 0 - 1.355 1.346 1.450 - - 0 - 0.00%
2018-06-12 0 1.570 1.560 1.680 - - 0 0 - 1.355 1.346 1.450 - - 0 - 0.00%
2018-06-11 0 1.570 1.560 1.680 - - 0 0 - 1.355 1.346 1.450 - - 0 - 0.00%
2018-06-08 0 1.570 1.560 1.690 1.570 1.600 32,000 51,140 1.5981 1.355 1.346 1.458 1.355 1.381 37,088 1.3789 -1.87%
2018-06-07 0 1.600 1.560 1.690 - - 0 0 - 1.381 1.346 1.458 - - 0 - 0.00%
2018-06-06 0 1.600 1.590 1.690 1.600 1.610 644,000 1,030,540 1.6002 1.381 1.372 1.458 1.381 1.389 746,390 1.3807 0.00%
2018-06-05 0 1.600 1.600 1.650 1.600 1.610 312,000 500,800 1.6051 1.381 1.381 1.424 1.381 1.389 361,605 1.3849 -0.62%
2018-06-04 0 1.610 1.610 1.690 1.580 1.580 6,000 9,480 1.5800 1.389 1.389 1.458 1.363 1.363 6,954 1.3633 -2.42%
2018-06-01 0 1.650 1.650 1.690 1.580 1.650 40,000 65,300 1.6325 1.424 1.424 1.458 1.363 1.424 46,360 1.4086 0.00%
2018-05-31 0 1.650 1.580 1.690 - - 0 0 - 1.424 1.363 1.458 - - 0 - 0.00%
2018-05-30 0 1.650 1.650 1.680 1.640 1.650 44,000 72,420 1.6459 1.424 1.424 1.450 1.415 1.424 50,996 1.4201 0.00%
2018-05-29 0 1.650 1.580 1.690 - - 0 0 - 1.424 1.363 1.458 - - 0 - 0.00%
2018-05-28 0 1.650 1.580 1.690 - - 800 1,240 1.5500 1.424 1.363 1.458 - - 927 1.3374 0.00%
2018-05-25 0 1.650 1.650 1.660 1.630 1.660 114,000 187,560 1.6453 1.424 1.424 1.432 1.406 1.432 132,125 1.4196 5.10%
2018-05-24 0 1.570 1.570 1.650 1.570 1.570 50,000 78,500 1.5700 1.355 1.355 1.424 1.355 1.355 57,950 1.3546 0.00%
2018-05-23 0 1.570 1.570 1.660 - - 0 0 - 1.355 1.355 1.432 - - 0 - 0.00%
2018-05-21 0 1.570 1.570 1.660 1.570 1.570 30,000 47,100 1.5700 1.355 1.355 1.432 1.355 1.355 34,770 1.3546 -0.63%
2018-05-18 0 1.580 1.570 1.660 1.580 1.580 10,000 15,800 1.5800 1.363 1.355 1.432 1.363 1.363 11,590 1.3633 0.00%
2018-05-17 0 1.580 1.580 1.660 1.580 1.580 54,000 85,320 1.5800 1.363 1.363 1.432 1.363 1.363 62,585 1.3633 0.00%
2018-05-16 0 1.580 1.580 1.620 1.580 1.580 20,000 31,600 1.5800 1.363 1.363 1.398 1.363 1.363 23,180 1.3633 0.64%
2018-05-15 0 1.570 1.570 1.630 1.560 1.570 40,000 62,600 1.5650 1.355 1.355 1.406 1.346 1.355 46,360 1.3503 -0.63%
2018-05-14 0 1.580 1.580 1.650 1.580 1.580 6,000 9,480 1.5800 1.363 1.363 1.424 1.363 1.363 6,954 1.3633 0.00%
2018-05-11 0 1.580 1.580 1.650 - - 0 0 - 1.363 1.363 1.424 - - 0 - 0.00%
2018-05-10 0 1.580 1.550 1.650 - - 0 0 - 1.363 1.337 1.424 - - 0 - 0.00%
2018-05-09 0 1.580 1.580 1.650 - - 0 0 - 1.363 1.363 1.424 - - 0 - 0.00%
2018-05-08 0 1.580 1.550 1.680 - - 0 0 - 1.363 1.337 1.450 - - 0 - 0.00%
2018-05-07 0 1.580 1.550 1.680 - - 12,000 18,600 1.5500 1.363 1.337 1.450 - - 13,908 1.3374 0.00%
2018-05-04 0 1.580 1.570 1.580 - - 0 0 - 1.363 1.355 1.363 - - 0 - 0.00%
2018-05-03 0 1.580 1.570 1.690 - - 0 0 - 1.363 1.355 1.458 - - 0 - 0.00%
2018-05-02 0 1.580 1.570 1.690 - - 0 0 - 1.363 1.355 1.458 - - 0 - 0.00%
2018-04-30 0 1.580 1.580 1.690 - - 0 0 - 1.363 1.363 1.458 - - 0 - 0.64%
2018-04-27 0 1.570 1.570 1.650 - - 600 912 1.5200 1.355 1.355 1.424 - - 695 1.3115 0.00%
2018-04-26 0 1.570 1.570 1.680 1.570 1.580 302,000 474,300 1.5705 1.355 1.355 1.450 1.355 1.363 350,015 1.3551 -0.63%
2018-04-25 0 1.580 1.570 1.690 - - 0 0 - 1.363 1.355 1.458 - - 0 - 0.00%
2018-04-24 0 1.580 1.570 1.690 1.580 1.580 4,000 6,320 1.5800 1.363 1.355 1.458 1.363 1.363 4,636 1.3633 1.28%
2018-04-23 0 1.560 1.560 1.680 - - 0 0 - 1.346 1.346 1.450 - - 0 - 0.00%
2018-04-20 0 1.560 1.550 1.660 1.560 1.560 2,000 3,120 1.5600 1.346 1.337 1.432 1.346 1.346 2,318 1.3460 0.00%
2018-04-19 0 1.560 1.560 1.670 - - 0 0 - 1.346 1.346 1.441 - - 0 - 0.00%
2018-04-18 0 1.560 1.560 1.670 1.550 1.570 40,000 62,420 1.5605 1.346 1.346 1.441 1.337 1.355 46,360 1.3464 -0.64%
2018-04-17 0 1.570 1.560 1.670 - - 0 0 - 1.355 1.346 1.441 - - 0 - 0.00%
2018-04-16 0 1.570 1.560 1.570 1.570 1.580 34,000 53,520 1.5741 1.355 1.346 1.355 1.355 1.363 39,406 1.3582 0.00%
2018-04-13 0 1.570 1.560 1.570 1.570 1.570 48,000 75,360 1.5700 1.355 1.346 1.355 1.355 1.355 55,632 1.3546 0.00%
2018-04-12 0 1.570 1.560 1.600 1.550 1.570 92,000 143,820 1.5633 1.355 1.346 1.381 1.337 1.355 106,627 1.3488 0.00%
2018-04-11 0 1.570 1.530 1.600 1.560 1.570 18,000 28,200 1.5667 1.355 1.320 1.381 1.346 1.355 20,862 1.3518 0.00%
2018-04-10 0 1.570 1.570 1.600 - - 0 0 - 1.355 1.355 1.381 - - 0 - 0.00%
2018-04-09 0 1.570 1.570 1.600 - - 0 0 - 1.355 1.355 1.381 - - 0 - 0.00%
2018-04-06 0 1.570 1.570 1.600 1.570 1.570 60,000 93,840 1.5640 1.355 1.355 1.381 1.355 1.355 69,539 1.3494 1.29%
2018-04-04 0 1.550 1.550 1.670 1.550 1.550 2,000 3,100 1.5500 1.337 1.337 1.441 1.337 1.337 2,318 1.3374 -1.27%
2018-04-03 0 1.570 1.570 1.670 1.530 1.600 36,000 56,380 1.5661 1.355 1.355 1.441 1.320 1.381 41,724 1.3513 -3.68%
2018-03-29 0 1.630 1.620 1.710 1.630 1.630 12,000 19,560 1.6300 1.406 1.398 1.475 1.406 1.406 13,908 1.4064 -1.21%
2018-03-28 0 1.650 1.600 1.650 1.580 1.650 160,000 261,160 1.6323 1.424 1.381 1.424 1.363 1.424 185,439 1.4083 5.10%
2018-03-27 0 1.570 1.570 1.710 1.570 1.570 100,000 157,000 1.5700 1.355 1.355 1.475 1.355 1.355 115,899 1.3546 0.64%
2018-03-26 0 1.560 1.560 1.700 - - 0 0 - 1.346 1.346 1.467 - - 0 - 0.65%
2018-03-23 0 1.550 1.550 1.570 1.530 1.580 182,000 281,020 1.5441 1.337 1.337 1.355 1.320 1.363 210,936 1.3323 -0.64%
2018-03-22 0 1.560 1.560 1.680 1.560 1.620 80,000 125,700 1.5713 1.346 1.346 1.450 1.346 1.398 92,719 1.3557 -3.70%
2018-03-21 0 1.620 1.600 1.620 1.620 1.620 2,000 3,240 1.6200 1.398 1.381 1.398 1.398 1.398 2,318 1.3978 1.25%
2018-03-20 0 1.600 1.590 1.640 - - 0 0 - 1.381 1.372 1.415 - - 0 - 0.00%
2018-03-19 0 1.600 1.600 1.640 1.590 1.590 14,000 22,260 1.5900 1.381 1.381 1.415 1.372 1.372 16,226 1.3719 0.00%
2018-03-16 0 1.600 1.600 1.640 1.600 1.600 2,400 3,820 1.5917 1.381 1.381 1.415 1.381 1.381 2,782 1.3733 0.00%
2018-03-15 0 1.600 1.600 1.640 1.570 1.650 80,000 128,420 1.6053 1.381 1.381 1.415 1.355 1.424 92,719 1.3850 -3.03%
2018-03-14 0 1.650 1.650 1.680 1.650 1.650 10,000 16,500 1.6500 1.424 1.424 1.450 1.424 1.424 11,590 1.4237 -0.60%
2018-03-13 0 1.660 1.590 1.680 - - 0 0 - 1.432 1.372 1.450 - - 0 - 0.00%
2018-03-12 0 1.660 1.650 1.680 1.660 1.670 32,800 54,520 1.6622 1.432 1.424 1.450 1.432 1.441 38,015 1.4342 -1.19%
2018-03-09 0 1.680 1.650 1.690 1.660 1.710 62,000 104,340 1.6829 1.450 1.424 1.458 1.432 1.475 71,857 1.4520 1.20%
2018-03-08 0 1.710 1.710 1.730 - - 0 0 - 1.432 1.432 1.449 - - 0 - 0.00%
2018-03-07 0 1.710 1.690 1.780 - - 400 656 1.6400 1.432 1.416 1.491 - - 478 1.3736 0.00%
2018-03-06 0 1.710 1.710 1.780 1.700 1.700 24,000 40,800 1.7000 1.432 1.432 1.491 1.424 1.424 28,654 1.4239 1.18%
2018-03-05 0 1.690 1.680 1.760 1.690 1.710 90,000 152,700 1.6967 1.416 1.407 1.474 1.416 1.432 107,451 1.4211 -1.17%
2018-03-02 0 1.710 1.710 1.770 - - 0 0 - 1.432 1.432 1.483 - - 0 - 1.18%
2018-03-01 0 1.690 1.690 1.740 1.690 1.690 6,000 10,140 1.6900 1.416 1.416 1.457 1.416 1.416 7,163 1.4155 -1.17%
2018-02-28 0 1.710 1.690 1.720 1.680 1.730 56,000 94,820 1.6932 1.432 1.416 1.441 1.407 1.449 66,858 1.4182 -1.16%
2018-02-27 0 1.730 1.730 1.750 1.730 1.740 20,000 34,720 1.7360 1.449 1.449 1.466 1.449 1.457 23,878 1.4541 -1.14%
2018-02-26 0 1.750 1.730 1.760 1.740 1.780 78,000 137,660 1.7649 1.466 1.449 1.474 1.457 1.491 93,124 1.4782 0.00%
2018-02-23 0 1.750 1.750 1.760 1.720 1.850 470,000 833,700 1.7738 1.466 1.466 1.474 1.441 1.550 561,133 1.4857 4.17%
2018-02-22 0 1.680 1.660 1.780 - - 0 0 - 1.407 1.390 1.491 - - 0 - 0.00%
2018-02-21 0 1.680 1.680 1.720 1.660 1.720 168,800 285,052 1.6887 1.407 1.407 1.441 1.390 1.441 201,530 1.4144 1.20%
2018-02-20 0 1.660 1.660 1.720 1.620 1.620 8,000 12,960 1.6200 1.390 1.390 1.441 1.357 1.357 9,551 1.3569 -4.60%
2018-02-15 0 1.740 1.640 1.750 1.740 1.740 15,200 26,232 1.7258 1.457 1.374 1.466 1.457 1.457 18,147 1.4455 0.00%
2018-02-14 0 1.740 1.650 1.740 - - 0 0 - 1.457 1.382 1.457 - - 0 - 0.00%
2018-02-13 0 1.740 1.720 1.740 1.720 1.740 18,000 31,200 1.7333 1.457 1.441 1.457 1.441 1.457 21,490 1.4518 1.75%
2018-02-12 0 1.710 1.630 1.720 1.620 1.710 24,000 40,080 1.6700 1.432 1.365 1.441 1.357 1.432 28,654 1.3988 3.01%
2018-02-09 0 1.660 1.650 1.750 1.660 1.670 98,000 162,720 1.6604 1.390 1.382 1.466 1.390 1.399 117,002 1.3907 -6.21%
2018-02-08 0 1.770 1.670 1.770 1.770 1.780 20,000 35,500 1.7750 1.483 1.399 1.483 1.483 1.491 23,878 1.4867 1.72%
2018-02-07 0 1.740 1.660 1.740 1.650 1.750 86,000 146,700 1.7058 1.457 1.390 1.457 1.382 1.466 102,675 1.4288 5.45%
2018-02-06 0 1.650 1.650 1.690 1.640 1.650 28,000 46,100 1.6464 1.382 1.382 1.416 1.374 1.382 33,429 1.3790 -4.62%
2018-02-05 0 1.730 1.670 1.730 1.650 1.740 254,000 425,080 1.6735 1.449 1.399 1.449 1.382 1.457 303,251 1.4017 -0.57%
2018-02-02 0 1.740 1.670 1.740 - - 0 0 - 1.457 1.399 1.457 - - 0 - -1.14%
2018-02-01 0 1.760 1.690 1.760 - - 0 0 - 1.474 1.416 1.474 - - 0 - -0.56%
2018-01-31 0 1.770 1.690 1.770 1.630 1.780 166,000 283,380 1.7071 1.483 1.416 1.483 1.365 1.491 198,187 1.4299 3.51%
2018-01-30 0 1.710 1.710 1.750 1.700 1.780 96,000 168,420 1.7544 1.432 1.432 1.466 1.424 1.491 114,614 1.4694 -3.93%
2018-01-29 0 1.780 1.750 1.780 1.660 1.790 790,000 1,396,200 1.7673 1.491 1.466 1.491 1.390 1.499 943,181 1.4803 4.71%
2018-01-26 0 1.700 1.710 1.750 1.700 1.900 2,088,800 3,787,528 1.8133 1.424 1.432 1.466 1.424 1.591 2,493,819 1.5188 4.94%
2018-01-25 0 1.620 1.600 1.630 1.600 1.620 88,000 141,020 1.6025 1.357 1.340 1.365 1.340 1.357 105,063 1.3422 -3.57%
2018-01-24 0 1.680 1.580 1.690 1.590 1.690 90,000 147,800 1.6422 1.407 1.323 1.416 1.332 1.416 107,451 1.3755 5.66%
2018-01-23 0 1.590 1.540 1.600 - - 800 1,200 1.5000 1.332 1.290 1.340 - - 955 1.2564 0.00%
2018-01-22 0 1.590 1.560 1.600 1.520 1.590 140,000 217,740 1.5553 1.332 1.307 1.340 1.273 1.332 167,146 1.3027 2.58%
2018-01-19 0 1.550 1.540 1.550 1.520 1.550 22,000 34,040 1.5473 1.298 1.290 1.298 1.273 1.298 26,266 1.2960 0.00%
2018-01-18 0 1.550 1.540 1.550 1.520 1.550 156,400 239,960 1.5343 1.298 1.290 1.298 1.273 1.298 186,726 1.2851 0.00%
2018-01-17 0 1.550 1.540 1.550 1.540 1.550 152,000 234,340 1.5417 1.298 1.290 1.298 1.290 1.298 181,473 1.2913 0.00%
2018-01-16 0 1.550 1.530 1.590 - - 0 0 - 1.298 1.282 1.332 - - 0 - 0.00%
2018-01-15 0 1.550 1.550 1.590 - - 0 0 - 1.298 1.298 1.332 - - 0 - 0.00%
2018-01-12 0 1.550 1.550 1.580 - - 0 0 - 1.298 1.298 1.323 - - 0 - 0.00%
2018-01-11 0 1.550 1.550 1.600 1.550 1.550 24,000 37,200 1.5500 1.298 1.298 1.340 1.298 1.298 28,654 1.2983 0.00%
2018-01-10 0 1.550 1.550 1.570 1.540 1.540 6,400 9,844 1.5381 1.298 1.298 1.315 1.290 1.290 7,641 1.2883 0.00%
2018-01-09 0 1.550 1.550 1.580 1.540 1.550 32,000 49,300 1.5406 1.298 1.298 1.323 1.290 1.298 38,205 1.2904 0.00%
2018-01-08 0 1.550 1.540 1.560 1.540 1.600 164,800 258,616 1.5693 1.298 1.290 1.307 1.290 1.340 196,755 1.3144 1.31%
2018-01-05 0 1.530 1.530 1.600 1.520 1.610 198,000 311,200 1.5717 1.282 1.282 1.340 1.273 1.349 236,392 1.3165 -1.29%
2018-01-04 0 1.550 1.530 1.600 1.550 1.550 8,000 12,400 1.5500 1.298 1.282 1.340 1.298 1.298 9,551 1.2983 0.00%
2018-01-03 0 1.550 1.550 1.590 1.550 1.590 142,000 220,180 1.5506 1.298 1.298 1.332 1.298 1.332 169,534 1.2987 -1.27%
2018-01-02 0 1.570 1.550 1.570 1.570 1.580 40,000 63,000 1.5750 1.315 1.298 1.315 1.315 1.323 47,756 1.3192 1.95%
2017-12-29 0 1.540 1.530 1.540 1.520 1.560 644,000 987,140 1.5328 1.290 1.282 1.290 1.273 1.307 768,872 1.2839 -2.53%
2017-12-28 0 1.580 1.530 1.600 1.530 1.580 82,000 126,760 1.5459 1.323 1.282 1.340 1.282 1.323 97,900 1.2948 1.94%
2017-12-27 0 1.550 1.550 1.600 1.520 1.550 80,000 122,800 1.5350 1.298 1.298 1.340 1.273 1.298 95,512 1.2857 -0.64%
2017-12-22 0 1.560 1.520 1.600 - - 0 0 - 1.307 1.273 1.340 - - 0 - 0.00%
2017-12-21 0 1.560 1.550 1.600 - - 0 0 - 1.307 1.298 1.340 - - 0 - 0.00%
2017-12-20 0 1.560 1.550 1.600 - - 0 0 - 1.307 1.298 1.340 - - 0 - 0.00%
2017-12-19 0 1.560 1.560 1.570 1.550 1.570 48,000 74,760 1.5575 1.307 1.307 1.315 1.298 1.315 57,307 1.3045 -0.64%
2017-12-18 0 1.570 1.550 1.600 1.570 1.570 52,000 81,640 1.5700 1.315 1.298 1.340 1.315 1.315 62,083 1.3150 0.00%
2017-12-15 0 1.570 1.530 1.590 - - 0 0 - 1.315 1.282 1.332 - - 0 - 0.00%
2017-12-14 0 1.570 1.540 1.600 - - 0 0 - 1.315 1.290 1.340 - - 0 - 0.00%
2017-12-13 0 1.570 1.570 1.590 - - 0 0 - 1.315 1.315 1.332 - - 0 - 0.64%
2017-12-12 0 1.560 1.560 1.590 1.530 1.580 30,800 48,116 1.5622 1.307 1.307 1.332 1.282 1.323 36,772 1.3085 -0.64%
2017-12-11 0 1.570 1.550 1.580 - - 14,000 21,980 1.5700 1.315 1.298 1.323 - - 16,715 1.3150 0.00%
2017-12-08 0 1.570 1.560 1.600 1.570 1.600 64,000 102,040 1.5944 1.315 1.307 1.340 1.315 1.340 76,410 1.3354 -1.87%
2017-12-07 0 1.600 1.600 1.650 - - 0 0 - 1.340 1.340 1.382 - - 0 - 0.00%
2017-12-06 0 1.600 1.600 1.610 1.600 1.600 60,000 96,000 1.6000 1.340 1.340 1.349 1.340 1.340 71,634 1.3401 -0.62%
2017-12-05 0 1.610 1.580 1.620 - - 0 0 - 1.349 1.323 1.357 - - 0 - 0.00%
2017-12-04 0 1.610 1.600 1.610 1.610 1.610 2,400 3,840 1.6000 1.349 1.340 1.349 1.349 1.349 2,865 1.3401 0.00%
2017-12-01 0 1.610 1.590 1.650 - - 0 0 - 1.349 1.332 1.382 - - 0 - 0.00%
2017-11-30 0 1.610 1.570 1.640 - - 0 0 - 1.349 1.315 1.374 - - 0 - 0.00%
2017-11-29 0 1.610 1.560 1.620 - - 400 596 1.4900 1.349 1.307 1.357 - - 478 1.2480 0.00%
2017-11-28 0 1.610 1.610 1.650 - - 0 0 - 1.349 1.349 1.382 - - 0 - 0.62%
2017-11-27 0 1.600 1.600 1.650 1.600 1.640 56,000 90,580 1.6175 1.340 1.340 1.382 1.340 1.374 66,858 1.3548 -1.84%
2017-11-24 0 1.630 1.620 1.630 1.600 1.630 4,800 7,692 1.6025 1.365 1.357 1.365 1.340 1.365 5,731 1.3422 -0.61%
2017-11-23 0 1.640 1.620 1.640 - - 0 0 - 1.374 1.357 1.374 - - 0 - 0.00%
2017-11-22 0 1.640 1.610 1.640 1.640 1.640 25,200 41,268 1.6376 1.374 1.349 1.374 1.374 1.374 30,086 1.3717 0.00%
2017-11-21 0 1.640 1.610 1.650 1.640 1.640 6,000 9,840 1.6400 1.374 1.349 1.382 1.374 1.374 7,163 1.3736 0.00%
2017-11-20 0 1.640 1.620 1.650 - - 0 0 - 1.374 1.357 1.382 - - 0 - 0.00%
2017-11-17 0 1.640 1.640 1.650 1.630 1.640 96,000 157,340 1.6390 1.374 1.374 1.382 1.365 1.374 114,614 1.3728 -0.61%
2017-11-16 0 1.650 1.640 1.690 - - 0 0 - 1.382 1.374 1.416 - - 0 - 0.00%
2017-11-15 0 1.650 1.650 1.690 1.650 1.650 4,000 6,600 1.6500 1.382 1.382 1.416 1.382 1.382 4,776 1.3820 -2.37%
2017-11-14 0 1.690 1.680 1.690 1.680 1.710 42,000 70,860 1.6871 1.416 1.407 1.416 1.407 1.432 50,144 1.4131 -1.74%
2017-11-13 0 1.720 1.670 1.720 1.700 1.750 24,000 41,200 1.7167 1.441 1.399 1.441 1.424 1.466 28,654 1.4379 0.58%
2017-11-10 0 1.710 1.670 1.710 - - 0 0 - 1.432 1.399 1.432 - - 0 - -0.58%
2017-11-09 0 1.720 1.680 1.730 1.700 1.740 63,600 108,864 1.7117 1.441 1.407 1.449 1.424 1.457 75,932 1.4337 2.38%
2017-11-08 0 1.730 1.720 1.740 1.690 1.740 118,000 203,540 1.7249 1.407 1.399 1.415 1.375 1.415 145,073 1.4030 1.17%
2017-11-07 0 1.710 1.700 1.730 1.700 1.730 63,200 108,448 1.7159 1.391 1.383 1.407 1.383 1.407 77,700 1.3957 0.00%
2017-11-06 0 1.710 1.700 1.730 1.650 1.710 311,200 524,948 1.6869 1.391 1.383 1.407 1.342 1.391 382,599 1.3721 3.64%
2017-11-03 0 1.650 1.600 1.650 - - 0 0 - 1.342 1.301 1.342 - - 0 - 0.00%
2017-11-02 0 1.650 1.630 1.660 1.650 1.650 16,000 26,040 1.6275 1.342 1.326 1.350 1.342 1.342 19,671 1.3238 1.23%
2017-11-01 0 1.630 1.630 1.650 1.630 1.650 44,000 71,800 1.6318 1.326 1.326 1.342 1.326 1.342 54,095 1.3273 -1.21%
2017-10-31 0 1.650 1.600 1.650 1.650 1.650 30,000 49,500 1.6500 1.342 1.301 1.342 1.342 1.342 36,883 1.3421 0.00%
2017-10-30 0 1.650 1.630 1.650 1.650 1.650 2,400 3,936 1.6400 1.342 1.326 1.342 1.342 1.342 2,951 1.3339 1.23%
2017-10-27 0 1.630 1.630 1.650 - - 0 0 - 1.326 1.326 1.342 - - 0 - 0.62%
2017-10-26 0 1.620 1.600 1.640 - - 1,200 1,872 1.5600 1.318 1.301 1.334 - - 1,475 1.2689 0.00%
2017-10-25 0 1.620 1.620 1.650 1.600 1.600 20,000 32,000 1.6000 1.318 1.318 1.342 1.301 1.301 24,589 1.3014 0.00%
2017-10-24 0 1.620 1.620 1.640 1.620 1.640 148,400 243,264 1.6392 1.318 1.318 1.334 1.318 1.334 182,448 1.3333 -1.22%
2017-10-23 0 1.640 1.630 1.640 1.630 1.640 70,000 114,600 1.6371 1.334 1.326 1.334 1.326 1.334 86,060 1.3316 -0.61%
2017-10-20 0 1.650 1.600 1.650 1.560 1.650 66,000 108,140 1.6385 1.342 1.301 1.342 1.269 1.342 81,143 1.3327 0.00%
2017-10-19 0 1.650 1.630 1.650 1.660 1.660 6,000 9,960 1.6600 1.342 1.326 1.342 1.350 1.350 7,377 1.3502 -0.60%
2017-10-18 0 1.660 1.630 1.660 1.660 1.660 10,800 17,872 1.6548 1.350 1.326 1.350 1.350 1.350 13,278 1.3460 0.00%
2017-10-17 0 1.660 1.630 1.670 - - 0 0 - 1.350 1.326 1.358 - - 0 - 0.00%
2017-10-16 0 1.660 1.600 1.680 1.640 1.660 100,000 165,160 1.6516 1.350 1.301 1.366 1.334 1.350 122,943 1.3434 0.61%
2017-10-13 0 1.650 1.640 1.660 1.650 1.650 106,000 174,900 1.6500 1.342 1.334 1.350 1.342 1.342 130,320 1.3421 0.00%
2017-10-12 0 1.650 1.650 1.670 1.650 1.650 26,000 42,900 1.6500 1.342 1.342 1.358 1.342 1.342 31,965 1.3421 -1.20%
2017-10-11 0 1.670 1.650 1.680 1.650 1.670 66,000 109,700 1.6621 1.358 1.342 1.366 1.342 1.358 81,143 1.3519 1.83%
2017-10-10 0 1.640 1.640 1.650 1.640 1.650 22,000 36,100 1.6409 1.334 1.334 1.342 1.334 1.342 27,048 1.3347 -0.61%
2017-10-09 0 1.650 1.640 1.650 1.640 1.660 79,600 131,480 1.6518 1.342 1.334 1.342 1.334 1.350 97,863 1.3435 0.00%
2017-10-06 0 1.650 1.640 1.650 1.640 1.650 46,800 77,128 1.6480 1.342 1.334 1.342 1.334 1.342 57,537 1.3405 0.00%
2017-10-04 0 1.650 1.640 1.650 1.650 1.650 4,000 6,600 1.6500 1.342 1.334 1.342 1.342 1.342 4,918 1.3421 0.00%
2017-10-03 0 1.650 1.640 1.660 1.650 1.650 40,000 66,000 1.6500 1.342 1.334 1.350 1.342 1.342 49,177 1.3421 -0.60%
2017-09-29 0 1.660 1.640 1.660 1.640 1.660 148,000 244,540 1.6523 1.350 1.334 1.350 1.334 1.350 181,956 1.3440 1.22%
2017-09-28 0 1.640 1.640 1.650 1.640 1.640 20,400 33,440 1.6392 1.334 1.334 1.342 1.334 1.334 25,080 1.3333 0.00%
2017-09-27 0 1.640 1.640 1.650 1.640 1.650 76,000 125,000 1.6447 1.334 1.334 1.342 1.334 1.342 93,437 1.3378 -0.61%
2017-09-26 0 1.650 1.630 1.650 1.630 1.650 232,000 381,360 1.6438 1.342 1.326 1.342 1.326 1.342 285,228 1.3370 0.00%
2017-09-25 0 1.650 1.650 1.660 1.650 1.650 34,000 56,100 1.6500 1.342 1.342 1.350 1.342 1.342 41,801 1.3421 0.00%
2017-09-22 0 1.650 1.650 1.660 - - 0 0 - 1.342 1.342 1.350 - - 0 - 0.00%
2017-09-21 0 1.650 1.650 1.660 1.650 1.650 30,000 49,500 1.6500 1.342 1.342 1.350 1.342 1.342 36,883 1.3421 0.00%
2017-09-20 0 1.650 1.650 1.660 1.650 1.690 86,000 143,620 1.6700 1.342 1.342 1.350 1.342 1.375 105,731 1.3583 0.00%
2017-09-19 0 1.650 1.650 1.680 1.620 1.700 355,600 589,872 1.6588 1.342 1.342 1.366 1.318 1.383 437,186 1.3492 -1.20%
2017-09-18 0 1.670 1.660 1.670 - - 0 0 - 1.358 1.350 1.358 - - 0 - 0.00%
2017-09-15 0 1.670 1.670 1.680 1.670 1.670 18,000 30,060 1.6700 1.358 1.358 1.366 1.358 1.358 22,130 1.3583 0.60%
2017-09-14 0 1.660 1.660 1.680 1.660 1.660 10,000 16,600 1.6600 1.350 1.350 1.366 1.350 1.350 12,294 1.3502 -1.19%
2017-09-13 0 1.680 1.660 1.680 1.670 1.680 26,000 43,580 1.6762 1.366 1.350 1.366 1.358 1.366 31,965 1.3634 0.60%
2017-09-12 0 1.670 1.650 1.670 1.640 1.690 47,200 78,668 1.6667 1.358 1.342 1.358 1.334 1.375 58,029 1.3557 1.21%
2017-09-11 0 1.650 1.630 1.690 1.620 1.650 150,000 245,200 1.6347 1.342 1.326 1.375 1.318 1.342 184,415 1.3296 1.23%
2017-09-08 0 1.630 1.630 1.650 1.620 1.650 97,200 158,008 1.6256 1.326 1.326 1.342 1.318 1.342 119,501 1.3222 -1.21%
2017-09-07 0 1.650 1.620 1.650 1.620 1.650 30,000 49,260 1.6420 1.342 1.318 1.342 1.318 1.342 36,883 1.3356 1.85%
2017-09-06 0 1.620 1.620 1.650 1.620 1.620 12,000 19,440 1.6200 1.318 1.318 1.342 1.318 1.318 14,753 1.3177 -1.82%
2017-09-05 0 1.650 1.620 1.650 - - 0 0 - 1.342 1.318 1.342 - - 0 - 0.00%
2017-09-04 0 1.650 1.630 1.650 1.620 1.650 36,000 58,440 1.6233 1.342 1.326 1.342 1.318 1.342 44,260 1.3204 1.85%
2017-09-01 0 1.620 1.620 1.650 1.610 1.630 150,000 243,000 1.6200 1.318 1.318 1.342 1.310 1.326 184,415 1.3177 -1.82%
2017-08-31 0 1.650 1.640 1.650 1.640 1.650 4,000 6,580 1.6450 1.342 1.334 1.342 1.334 1.342 4,918 1.3380 0.61%
2017-08-30 0 1.640 1.630 1.640 1.630 1.640 159,600 260,544 1.6325 1.334 1.326 1.334 1.326 1.334 196,217 1.3278 0.00%
2017-08-29 0 1.640 1.630 1.640 1.620 1.640 90,400 147,336 1.6298 1.334 1.326 1.334 1.318 1.334 111,141 1.3257 0.61%
2017-08-28 0 1.630 1.630 1.650 1.620 1.620 4,800 7,752 1.6150 1.326 1.326 1.342 1.318 1.318 5,901 1.3136 -0.61%
2017-08-25 0 1.640 1.620 1.650 1.620 1.640 210,000 341,200 1.6248 1.334 1.318 1.342 1.318 1.334 258,181 1.3216 0.00%
2017-08-24 0 1.640 1.620 1.640 1.620 1.640 136,400 222,252 1.6294 1.334 1.318 1.334 1.318 1.334 167,695 1.3253 1.23%
2017-08-22 0 1.620 1.620 1.640 1.600 1.650 295,200 475,396 1.6104 1.318 1.318 1.334 1.301 1.342 362,929 1.3099 -1.82%
2017-08-21 0 1.650 1.620 1.650 1.650 1.650 10,000 16,500 1.6500 1.342 1.318 1.342 1.342 1.342 12,294 1.3421 0.00%
2017-08-18 0 1.650 1.620 1.650 1.620 1.650 14,000 22,740 1.6243 1.342 1.318 1.342 1.318 1.342 17,212 1.3212 1.85%
2017-08-17 0 1.620 1.620 1.650 1.610 1.620 26,000 41,880 1.6108 1.318 1.318 1.342 1.310 1.318 31,965 1.3102 0.00%
2017-08-16 0 1.620 1.610 1.640 1.550 1.620 18,800 30,148 1.6036 1.318 1.310 1.334 1.261 1.318 23,113 1.3044 1.25%
2017-08-15 0 1.600 1.550 1.600 1.550 1.600 4,400 6,904 1.5691 1.301 1.261 1.301 1.261 1.301 5,410 1.2763 1.27%
2017-08-14 0 1.580 1.540 1.690 - - 0 0 - 1.285 1.253 1.375 - - 0 - 0.00%
2017-08-11 0 1.580 1.560 1.580 1.550 1.610 72,000 112,540 1.5631 1.285 1.269 1.285 1.261 1.310 88,519 1.2714 0.64%
2017-08-10 0 1.570 1.570 1.580 1.560 1.580 40,000 62,800 1.5700 1.277 1.277 1.285 1.269 1.285 49,177 1.2770 -0.63%
2017-08-09 0 1.580 1.580 1.610 1.580 1.610 90,000 143,580 1.5953 1.285 1.285 1.310 1.285 1.310 110,649 1.2976 -3.07%
2017-08-08 0 1.630 1.620 1.630 1.600 1.630 82,000 132,360 1.6141 1.326 1.318 1.326 1.301 1.326 100,813 1.3129 1.24%
2017-08-07 0 1.610 1.610 1.660 - - 0 0 - 1.310 1.310 1.350 - - 0 - 0.00%
2017-08-04 0 1.610 1.600 1.640 1.610 1.610 52,000 83,720 1.6100 1.310 1.301 1.334 1.310 1.310 63,931 1.3095 0.00%
2017-08-03 0 1.610 1.610 1.630 1.600 1.610 100,400 161,364 1.6072 1.310 1.310 1.326 1.301 1.310 123,435 1.3073 -3.01%
2017-08-02 0 1.660 1.630 1.660 1.670 1.670 6,800 11,292 1.6606 1.350 1.326 1.350 1.358 1.358 8,360 1.3507 0.00%
2017-08-01 0 1.660 1.630 1.670 1.650 1.660 27,600 45,516 1.6491 1.350 1.326 1.358 1.342 1.350 33,932 1.3414 1.84%
2017-07-31 0 1.630 1.610 1.670 1.600 1.660 30,400 49,744 1.6363 1.326 1.310 1.358 1.301 1.350 37,375 1.3310 -0.61%
2017-07-28 0 1.640 1.620 1.640 1.640 1.640 46,000 75,440 1.6400 1.334 1.318 1.334 1.334 1.334 56,554 1.3339 0.00%
2017-07-27 0 1.640 1.620 1.640 1.610 1.640 12,800 20,724 1.6191 1.334 1.318 1.334 1.310 1.334 15,737 1.3169 0.61%
2017-07-26 0 1.630 1.630 1.670 1.630 1.670 9,200 14,988 1.6291 1.326 1.326 1.358 1.326 1.358 11,311 1.3251 -1.81%
2017-07-25 0 1.660 1.630 1.660 1.630 1.660 50,000 81,940 1.6388 1.350 1.326 1.350 1.326 1.350 61,472 1.3330 -1.19%
2017-07-24 0 1.680 1.620 1.680 1.690 1.690 10,400 17,520 1.6846 1.366 1.318 1.366 1.375 1.375 12,786 1.3702 0.60%
2017-07-21 0 1.670 1.650 1.680 1.640 1.670 52,000 85,760 1.6492 1.358 1.342 1.366 1.334 1.358 63,931 1.3415 0.00%
2017-07-20 0 1.670 1.650 1.670 1.640 1.670 8,400 13,820 1.6452 1.358 1.342 1.358 1.334 1.358 10,327 1.3382 0.00%
2017-07-19 0 1.670 1.640 1.670 1.670 1.670 20,000 33,400 1.6700 1.358 1.334 1.358 1.358 1.358 24,589 1.3583 1.21%
2017-07-18 0 1.650 1.630 1.650 1.610 1.650 47,600 77,208 1.6220 1.342 1.326 1.342 1.310 1.342 58,521 1.3193 0.00%
2017-07-17 0 1.650 1.620 1.650 1.650 1.670 116,800 194,288 1.6634 1.342 1.318 1.342 1.342 1.358 143,598 1.3530 -1.79%
2017-07-14 0 1.680 1.620 1.680 1.660 1.680 16,800 28,076 1.6712 1.366 1.318 1.366 1.350 1.366 20,654 1.3593 1.82%
2017-07-13 0 1.650 1.650 1.670 1.650 1.650 8,000 13,200 1.6500 1.342 1.342 1.358 1.342 1.342 9,835 1.3421 0.00%
2017-07-12 0 1.650 1.610 1.670 1.500 1.650 708,000 1,146,660 1.6196 1.342 1.310 1.358 1.220 1.342 870,438 1.3173 0.00%
2017-07-11 0 1.650 1.620 1.650 - - 800 1,264 1.5800 1.342 1.318 1.342 - - 984 1.2851 0.00%
2017-07-10 0 1.650 1.610 1.650 1.650 1.650 48,000 79,200 1.6500 1.342 1.310 1.342 1.342 1.342 59,013 1.3421 -0.60%
2017-07-07 0 1.660 1.620 1.670 - - 0 0 - 1.350 1.318 1.358 - - 0 - 0.00%
2017-07-06 0 1.660 1.650 1.670 1.620 1.660 6,800 11,040 1.6235 1.350 1.342 1.358 1.318 1.350 8,360 1.3206 -0.60%
2017-07-05 0 1.670 1.640 1.670 1.620 1.670 72,000 118,120 1.6406 1.358 1.334 1.358 1.318 1.358 88,519 1.3344 0.60%
2017-07-04 0 1.660 1.650 1.660 1.650 1.660 26,000 42,840 1.6477 1.350 1.342 1.350 1.342 1.350 31,965 1.3402 0.61%
2017-07-03 0 1.650 1.650 1.670 1.650 1.670 154,000 254,140 1.6503 1.342 1.342 1.358 1.342 1.358 189,333 1.3423 -1.20%
2017-06-30 0 1.670 1.650 1.670 1.650 1.680 94,000 157,260 1.6730 1.358 1.342 1.358 1.342 1.366 115,567 1.3608 0.60%
2017-06-29 0 1.660 1.650 1.660 1.660 1.660 18,000 29,880 1.6600 1.350 1.342 1.350 1.350 1.350 22,130 1.3502 0.00%
2017-06-28 0 1.660 1.650 1.670 1.640 1.660 12,000 19,720 1.6433 1.350 1.342 1.358 1.334 1.350 14,753 1.3367 -0.60%
2017-06-27 0 1.670 1.640 1.680 - - 0 0 - 1.358 1.334 1.366 - - 0 - 0.00%
2017-06-26 0 1.670 1.660 1.680 1.660 1.670 36,000 59,820 1.6617 1.358 1.350 1.366 1.350 1.358 44,260 1.3516 -0.60%
2017-06-23 0 1.680 1.660 1.680 1.660 1.680 62,000 104,120 1.6794 1.366 1.350 1.366 1.350 1.366 76,225 1.3660 0.60%
2017-06-22 0 1.670 1.660 1.670 - - 0 0 - 1.358 1.350 1.358 - - 0 - 0.00%
2017-06-21 0 1.670 1.660 1.670 1.650 1.680 96,000 159,460 1.6610 1.358 1.350 1.358 1.342 1.366 118,026 1.3511 0.00%
2017-06-20 0 1.670 1.670 1.680 1.670 1.670 4,400 7,320 1.6636 1.358 1.358 1.366 1.358 1.358 5,410 1.3532 -0.60%
2017-06-19 0 1.680 1.650 1.680 1.680 1.680 2,000 3,360 1.6800 1.366 1.342 1.366 1.366 1.366 2,459 1.3665 1.20%
2017-06-16 0 1.660 1.650 1.680 1.660 1.660 20,000 33,200 1.6600 1.350 1.342 1.366 1.350 1.350 24,589 1.3502 0.00%
2017-06-15 0 1.660 1.650 1.670 1.660 1.660 4,000 6,640 1.6600 1.350 1.342 1.358 1.350 1.350 4,918 1.3502 -1.19%
2017-06-14 0 1.680 1.680 1.690 1.670 1.740 60,000 101,560 1.6927 1.366 1.366 1.375 1.358 1.415 73,766 1.3768 0.60%
2017-06-13 0 1.670 1.660 1.690 - - 0 0 - 1.358 1.350 1.375 - - 0 - 0.00%
2017-06-12 0 1.670 1.670 1.690 1.660 1.740 70,000 117,620 1.6803 1.358 1.358 1.375 1.350 1.415 86,060 1.3667 -1.18%
2017-06-09 0 1.690 1.650 1.690 1.670 1.710 109,600 183,928 1.6782 1.375 1.342 1.375 1.358 1.391 134,746 1.3650 -0.59%
2017-06-08 0 1.700 1.670 1.700 1.700 1.700 6,000 10,200 1.7000 1.383 1.358 1.383 1.383 1.383 7,377 1.3828 0.59%
2017-06-07 0 1.690 1.680 1.700 1.670 1.730 73,200 124,228 1.6971 1.375 1.366 1.383 1.358 1.407 89,994 1.3804 0.60%
2017-06-06 0 1.680 1.680 1.700 1.680 1.700 6,000 10,160 1.6933 1.366 1.366 1.383 1.366 1.383 7,377 1.3773 -1.75%
2017-06-05 0 1.710 1.680 1.710 1.640 1.750 112,800 190,764 1.6912 1.391 1.366 1.391 1.334 1.423 138,680 1.3756 1.18%
2017-06-02 0 1.690 1.690 1.710 1.680 1.700 23,820 39,948 1.6771 1.375 1.375 1.391 1.366 1.383 29,285 1.3641 -1.17%
2017-06-01 0 1.710 1.680 1.710 1.720 1.720 10,000 17,200 1.7200 1.391 1.366 1.391 1.399 1.399 12,294 1.3990 -0.58%
2017-05-31 0 1.720 1.680 1.720 1.680 1.760 80,000 137,660 1.7208 1.399 1.366 1.399 1.366 1.432 98,355 1.3996 0.58%
2017-05-29 0 1.710 1.680 1.710 1.680 1.710 22,000 37,320 1.6964 1.391 1.366 1.391 1.366 1.391 27,048 1.3798 0.59%
2017-05-26 0 1.700 1.680 1.700 - - 0 0 - 1.383 1.366 1.383 - - 0 - 0.00%
2017-05-25 0 1.700 1.680 1.710 1.660 1.700 86,000 143,880 1.6730 1.383 1.366 1.391 1.350 1.383 105,731 1.3608 0.00%
2017-05-24 0 1.700 1.670 1.710 - - 0 0 - 1.383 1.358 1.391 - - 0 - 0.00%
2017-05-23 0 1.700 1.670 1.700 1.700 1.700 8,000 13,600 1.7000 1.383 1.358 1.383 1.383 1.383 9,835 1.3828 1.19%
2017-05-22 0 1.680 1.680 1.700 - - 0 0 - 1.366 1.366 1.383 - - 0 - 0.00%
2017-05-19 0 1.680 1.630 1.700 - - 0 0 - 1.366 1.326 1.383 - - 0 - 0.00%
2017-05-18 0 1.680 1.680 1.720 1.660 1.680 98,000 162,600 1.6592 1.366 1.366 1.399 1.350 1.366 120,484 1.3496 -1.18%
2017-05-17 0 1.700 1.680 1.710 - - 0 0 - 1.383 1.366 1.391 - - 0 - 0.00%
2017-05-16 0 1.700 1.680 1.710 1.700 1.700 30,000 51,000 1.7000 1.383 1.366 1.391 1.383 1.383 36,883 1.3828 0.00%
2017-05-15 0 1.700 1.670 1.700 - - 0 0 - 1.383 1.358 1.383 - - 0 - 0.00%
2017-05-12 0 1.700 1.680 1.710 1.690 1.700 62,000 105,200 1.6968 1.383 1.366 1.391 1.375 1.383 76,225 1.3801 0.00%
2017-05-11 0 1.700 1.690 1.700 1.680 1.700 24,000 40,380 1.6825 1.383 1.375 1.383 1.366 1.383 29,506 1.3685 0.00%
2017-05-10 0 1.700 1.680 1.700 1.680 1.700 6,000 10,120 1.6867 1.383 1.366 1.383 1.366 1.383 7,377 1.3719 0.00%
2017-05-09 0 1.700 1.680 1.700 1.670 1.700 4,000 6,740 1.6850 1.383 1.366 1.383 1.358 1.383 4,918 1.3706 1.19%
2017-05-08 0 1.680 1.680 1.700 1.670 1.680 8,000 13,420 1.6775 1.366 1.366 1.383 1.358 1.366 9,835 1.3645 -1.75%
2017-05-05 0 1.710 1.680 1.710 1.710 1.710 6,000 10,260 1.7100 1.391 1.366 1.391 1.391 1.391 7,377 1.3909 1.79%
2017-05-04 0 1.680 1.680 1.700 1.680 1.700 10,000 16,840 1.6840 1.366 1.366 1.383 1.366 1.383 12,294 1.3697 -2.33%
2017-05-02 0 1.720 1.670 1.720 1.720 1.720 20,000 34,400 1.7200 1.399 1.358 1.399 1.399 1.399 24,589 1.3990 0.58%
2017-04-28 0 1.710 1.670 1.730 - - 0 0 - 1.391 1.358 1.407 - - 0 - 0.00%
2017-04-27 0 1.710 1.680 1.720 1.680 1.710 8,000 13,620 1.7025 1.391 1.366 1.399 1.366 1.391 9,835 1.3848 0.00%
2017-04-26 0 1.710 1.680 1.710 1.680 1.710 8,000 13,560 1.6950 1.391 1.366 1.391 1.366 1.391 9,835 1.3787 0.59%
2017-04-25 0 1.700 1.690 1.700 1.700 1.710 32,000 54,420 1.7006 1.383 1.375 1.383 1.383 1.391 39,342 1.3833 0.00%
2017-04-24 0 1.700 1.670 1.700 - - 0 0 - 1.383 1.358 1.383 - - 0 - -0.58%
2017-04-21 0 1.710 1.680 1.710 1.680 1.710 32,000 53,820 1.6819 1.391 1.366 1.391 1.366 1.391 39,342 1.3680 0.00%
2017-04-20 0 1.710 1.690 1.720 1.620 1.710 164,000 275,280 1.6785 1.391 1.375 1.399 1.318 1.391 201,627 1.3653 0.00%
2017-04-19 0 1.710 1.690 1.710 1.680 1.720 22,000 37,260 1.6936 1.391 1.375 1.391 1.366 1.399 27,048 1.3776 -0.58%
2017-04-18 0 1.720 1.690 1.720 1.690 1.720 38,000 64,280 1.6916 1.399 1.375 1.399 1.375 1.399 46,718 1.3759 1.18%
2017-04-13 0 1.700 1.700 1.730 1.700 1.700 26,000 44,220 1.7008 1.383 1.383 1.407 1.383 1.383 31,965 1.3834 -1.16%
2017-04-12 0 1.720 1.700 1.720 1.700 1.730 86,160 147,725 1.7145 1.399 1.383 1.399 1.383 1.407 105,928 1.3946 -0.58%
2017-04-11 0 1.730 1.700 1.730 1.700 1.730 24,000 40,940 1.7058 1.407 1.383 1.407 1.383 1.407 29,506 1.3875 0.00%
2017-04-10 0 1.730 1.690 1.730 1.680 1.730 69,600 119,720 1.7201 1.407 1.375 1.407 1.366 1.407 85,569 1.3991 2.37%
2017-04-07 0 1.690 1.690 1.730 1.680 1.680 22,000 36,960 1.6800 1.375 1.375 1.407 1.366 1.366 27,048 1.3665 -2.31%
2017-04-06 0 1.730 1.700 1.730 1.730 1.730 2,000 3,460 1.7300 1.407 1.383 1.407 1.407 1.407 2,459 1.4072 1.76%
2017-04-05 0 1.700 1.700 1.730 1.690 1.700 22,000 37,220 1.6918 1.383 1.383 1.407 1.375 1.383 27,048 1.3761 -2.30%
2017-04-03 0 1.740 1.710 1.750 1.740 1.740 6,000 10,440 1.7400 1.415 1.391 1.423 1.415 1.415 7,377 1.4153 0.00%
2017-03-31 0 1.740 1.710 1.740 1.710 1.740 10,000 17,220 1.7220 1.415 1.391 1.415 1.391 1.415 12,294 1.4006 0.00%
2017-03-30 0 1.740 1.710 1.740 1.730 1.750 48,000 83,080 1.7308 1.415 1.391 1.415 1.407 1.423 59,013 1.4078 2.35%
2017-03-29 0 1.700 1.670 1.730 - - 0 0 - 1.383 1.358 1.407 - - 0 - 0.00%
2017-03-28 0 1.700 1.700 1.730 1.700 1.700 22,000 37,400 1.7000 1.383 1.383 1.407 1.383 1.383 27,048 1.3828 -1.16%
2017-03-27 0 1.720 1.700 1.720 1.700 1.720 82,000 140,200 1.7098 1.399 1.383 1.399 1.383 1.399 100,813 1.3907 -0.58%
2017-03-24 0 1.730 1.700 1.740 1.700 1.730 80,000 137,900 1.7238 1.407 1.383 1.415 1.383 1.407 98,355 1.4021 2.98%
2017-03-23 0 1.680 1.680 1.720 1.670 1.680 10,000 16,780 1.6780 1.366 1.366 1.399 1.358 1.366 12,294 1.3649 -0.59%
2017-03-22 0 1.690 1.680 1.750 1.680 1.710 69,200 117,380 1.6962 1.375 1.366 1.423 1.366 1.391 85,077 1.3797 -3.43%
2017-03-21 0 1.750 1.700 1.750 1.750 1.750 10,000 17,500 1.7500 1.423 1.383 1.423 1.423 1.423 12,294 1.4234 0.57%
2017-03-20 0 1.740 1.700 1.740 1.660 1.750 118,000 202,940 1.7198 1.415 1.383 1.415 1.350 1.423 145,073 1.3989 1.16%
2017-03-17 0 1.720 1.670 1.750 1.720 1.720 2,000 3,440 1.7200 1.399 1.358 1.423 1.399 1.399 2,459 1.3990 0.00%
2017-03-16 0 1.720 1.680 1.750 1.720 1.720 20,000 34,400 1.7200 1.399 1.366 1.423 1.399 1.399 24,589 1.3990 0.00%
2017-03-15 0 1.720 1.680 1.770 1.680 1.720 6,000 10,160 1.6933 1.399 1.366 1.440 1.366 1.399 7,377 1.3773 0.00%
2017-03-14 0 1.720 1.680 1.730 - - 0 0 - 1.399 1.366 1.407 - - 0 - 0.00%
2017-03-13 0 1.720 1.690 1.760 - - 0 0 - 1.399 1.375 1.432 - - 0 - 0.00%
2017-03-10 0 1.720 1.670 1.780 - - 0 0 - 1.399 1.358 1.448 - - 0 - 0.00%
2017-03-09 0 1.770 1.730 1.780 - - 0 0 - 1.399 1.367 1.407 - - 0 - 0.00%
2017-03-08 0 1.770 1.740 1.780 - - 0 0 - 1.399 1.375 1.407 - - 0 - 0.00%
2017-03-07 0 1.770 1.760 1.770 1.730 1.770 10,400 18,280 1.7577 1.399 1.391 1.399 1.367 1.399 13,158 1.3893 0.00%
2017-03-06 0 1.770 1.740 1.780 1.770 1.770 6,000 10,620 1.7700 1.399 1.375 1.407 1.399 1.399 7,591 1.3990 0.00%
2017-03-03 0 1.770 1.770 1.780 1.760 1.760 24,000 42,240 1.7600 1.399 1.399 1.407 1.391 1.391 30,364 1.3911 -1.67%
2017-03-02 0 1.800 1.770 1.800 1.800 1.800 20,000 36,000 1.8000 1.423 1.399 1.423 1.423 1.423 25,303 1.4227 0.00%
2017-03-01 0 1.800 1.760 1.800 1.800 1.800 4,000 7,200 1.8000 1.423 1.391 1.423 1.423 1.423 5,061 1.4227 0.56%
2017-02-28 0 1.790 1.760 1.790 1.790 1.790 46,000 82,340 1.7900 1.415 1.391 1.415 1.415 1.415 58,198 1.4148 0.56%
2017-02-27 0 1.780 1.750 1.790 1.780 1.780 112,000 199,360 1.7800 1.407 1.383 1.415 1.407 1.407 141,699 1.4069 -0.56%
2017-02-24 0 1.790 1.740 1.790 1.790 1.790 2,000 3,580 1.7900 1.415 1.375 1.415 1.415 1.415 2,530 1.4148 1.13%
2017-02-23 0 1.770 1.750 1.790 1.750 1.770 34,000 60,020 1.7653 1.399 1.383 1.415 1.383 1.399 43,016 1.3953 -0.56%
2017-02-22 0 1.780 1.760 1.780 - - 1,200 2,064 1.7200 1.407 1.391 1.407 - - 1,518 1.3595 0.00%
2017-02-21 0 1.780 1.750 1.790 - - 50 92 1.8400 1.407 1.383 1.415 - - 63 1.4543 0.00%
2017-02-20 0 1.780 1.760 1.790 1.760 1.780 6,800 11,976 1.7612 1.407 1.391 1.415 1.391 1.407 8,603 1.3920 -0.56%
2017-02-17 0 1.790 1.760 1.790 1.790 1.790 20,000 35,800 1.7900 1.415 1.391 1.415 1.415 1.415 25,303 1.4148 0.00%
2017-02-16 0 1.790 1.750 1.790 1.760 1.790 76,000 133,860 1.7613 1.415 1.383 1.415 1.391 1.415 96,153 1.3922 0.00%
2017-02-15 0 1.790 1.760 1.790 1.760 1.790 116,000 206,780 1.7826 1.415 1.391 1.415 1.391 1.415 146,760 1.4090 1.13%
2017-02-14 0 1.770 1.760 1.790 1.770 1.780 28,000 49,640 1.7729 1.399 1.391 1.415 1.399 1.407 35,425 1.4013 0.00%
2017-02-13 0 1.770 1.760 1.770 1.770 1.780 60,000 106,400 1.7733 1.399 1.391 1.399 1.399 1.407 75,910 1.4017 -0.56%
2017-02-10 0 1.780 1.750 1.780 1.750 1.780 18,000 31,640 1.7578 1.407 1.383 1.407 1.383 1.407 22,773 1.3894 0.00%
2017-02-09 0 1.780 1.760 1.780 1.700 1.870 322,000 574,200 1.7832 1.407 1.391 1.407 1.344 1.478 407,385 1.4095 -0.56%
2017-02-08 0 1.790 1.770 1.800 1.760 1.790 126,000 224,200 1.7794 1.415 1.399 1.423 1.391 1.415 159,412 1.4064 0.00%
2017-02-07 0 1.790 1.770 1.790 1.790 1.800 50,000 89,700 1.7940 1.415 1.399 1.415 1.415 1.423 63,259 1.4180 0.00%
2017-02-06 0 1.790 1.760 1.790 1.760 1.790 24,000 42,360 1.7650 1.415 1.391 1.415 1.391 1.415 30,364 1.3951 0.56%
2017-02-03 0 1.780 1.760 1.780 1.730 1.780 20,000 34,900 1.7450 1.407 1.391 1.407 1.367 1.407 25,303 1.3793 0.00%
2017-02-02 0 1.780 1.740 1.780 1.800 1.800 40,000 72,000 1.8000 1.407 1.375 1.407 1.423 1.423 50,607 1.4227 -1.11%
2017-02-01 0 1.800 1.750 1.800 - - 0 0 - 1.423 1.383 1.423 - - 0 - 0.00%
2017-01-27 0 1.800 1.780 1.800 1.760 1.800 125,600 225,412 1.7947 1.423 1.407 1.423 1.391 1.423 158,906 1.4185 0.56%
2017-01-26 0 1.790 1.760 1.790 1.800 1.810 256,000 462,040 1.8048 1.415 1.391 1.415 1.423 1.431 323,884 1.4266 0.00%
2017-01-25 0 1.790 1.740 1.790 1.730 1.790 162,400 283,900 1.7482 1.415 1.375 1.415 1.367 1.415 205,464 1.3818 -0.56%
2017-01-24 0 1.800 1.760 1.800 1.770 1.800 108,000 192,000 1.7778 1.423 1.391 1.423 1.399 1.423 136,639 1.4052 0.00%
2017-01-23 0 1.800 1.770 1.800 1.760 1.800 46,000 81,340 1.7683 1.423 1.399 1.423 1.391 1.423 58,198 1.3976 1.69%
2017-01-20 0 1.770 1.760 1.770 1.760 1.800 18,000 32,080 1.7822 1.399 1.391 1.399 1.391 1.423 22,773 1.4087 -1.12%
2017-01-19 0 1.790 1.770 1.800 1.740 1.790 56,000 99,920 1.7843 1.415 1.399 1.423 1.375 1.415 70,850 1.4103 -0.56%
2017-01-18 0 1.800 1.770 1.800 1.790 1.810 14,000 25,300 1.8071 1.423 1.399 1.423 1.415 1.431 17,712 1.4284 0.56%
2017-01-17 0 1.790 1.750 1.800 1.790 1.790 30,000 53,700 1.7900 1.415 1.383 1.423 1.415 1.415 37,955 1.4148 0.56%
2017-01-16 0 1.780 1.730 1.790 - - 0 0 - 1.407 1.367 1.415 - - 0 - 0.00%
2017-01-13 0 1.780 1.740 1.780 - - 0 0 - 1.407 1.375 1.407 - - 0 - -0.56%
2017-01-12 0 1.790 1.730 1.790 - - 28,000 50,120 1.7900 1.415 1.367 1.415 - - 35,425 1.4148 0.00%
2017-01-11 0 1.790 1.740 1.790 - - 0 0 - 1.415 1.375 1.415 - - 0 - -0.56%
2017-01-10 0 1.800 1.750 1.800 - - 0 0 - 1.423 1.383 1.423 - - 0 - 0.00%
2017-01-09 0 1.800 1.750 1.800 1.740 1.800 8,000 14,040 1.7550 1.423 1.383 1.423 1.375 1.423 10,121 1.3872 1.12%
2017-01-06 0 1.780 1.730 1.780 1.750 1.790 44,000 77,320 1.7573 1.407 1.367 1.407 1.383 1.415 55,668 1.3890 0.00%
2017-01-05 0 1.780 1.750 1.780 - - 0 0 - 1.407 1.383 1.407 - - 0 - -0.56%
2017-01-04 0 1.790 1.710 1.790 1.760 1.800 71,200 127,328 1.7883 1.415 1.352 1.415 1.391 1.423 90,080 1.4135 2.87%
2017-01-03 0 1.740 1.720 1.770 - - 0 0 - 1.375 1.359 1.399 - - 0 - 0.00%
2016-12-30 0 1.740 1.710 1.770 1.740 1.740 28,000 48,720 1.7400 1.375 1.352 1.399 1.375 1.375 35,425 1.3753 0.00%
2016-12-29 0 1.740 1.740 1.780 - - 0 0 - 1.375 1.375 1.407 - - 0 - 1.75%
2016-12-28 0 1.710 1.710 1.730 1.710 1.730 80,000 137,580 1.7198 1.352 1.352 1.367 1.352 1.367 101,214 1.3593 -2.84%
2016-12-23 0 1.760 1.730 1.790 1.760 1.790 42,000 73,980 1.7614 1.391 1.367 1.415 1.391 1.415 53,137 1.3922 -1.68%
2016-12-22 0 1.790 1.750 1.790 1.750 1.800 14,000 24,680 1.7629 1.415 1.383 1.415 1.383 1.423 17,712 1.3934 0.00%
2016-12-21 0 1.790 1.720 1.790 1.790 1.820 46,000 82,740 1.7987 1.415 1.359 1.415 1.415 1.439 58,198 1.4217 -1.10%
2016-12-20 0 1.810 1.810 1.820 1.780 1.790 8,000 14,300 1.7875 1.431 1.431 1.439 1.407 1.415 10,121 1.4129 2.84%
2016-12-19 0 1.760 1.700 1.770 1.760 1.760 2,000 3,520 1.7600 1.391 1.344 1.399 1.391 1.391 2,530 1.3911 1.73%
2016-12-16 0 1.730 1.730 1.780 1.730 1.760 20,000 34,940 1.7470 1.367 1.367 1.407 1.367 1.391 25,303 1.3808 -3.35%
2016-12-15 0 1.790 1.750 1.800 1.700 1.790 16,000 27,480 1.7175 1.415 1.383 1.423 1.344 1.415 20,243 1.3575 -1.10%
2016-12-14 0 1.810 1.770 1.810 1.750 1.810 24,400 43,408 1.7790 1.431 1.399 1.431 1.383 1.431 30,870 1.4061 0.00%
2016-12-13 0 1.810 1.750 1.810 1.750 1.810 142,000 248,620 1.7508 1.431 1.383 1.431 1.383 1.431 179,654 1.3839 0.56%
2016-12-12 0 1.800 1.780 1.800 1.810 1.810 8,000 14,320 1.7900 1.423 1.407 1.423 1.431 1.431 10,121 1.4148 0.00%
2016-12-09 0 1.800 1.790 1.800 1.790 1.830 60,000 108,060 1.8010 1.423 1.415 1.423 1.415 1.446 75,910 1.4235 -0.55%
2016-12-08 0 1.810 1.790 1.810 1.750 1.810 34,000 60,700 1.7853 1.431 1.415 1.431 1.383 1.431 43,016 1.4111 0.56%
2016-12-07 0 1.800 1.770 1.800 1.770 1.800 6,000 10,680 1.7800 1.423 1.399 1.423 1.399 1.423 7,591 1.4069 0.00%
2016-12-06 0 1.800 1.770 1.800 1.780 1.810 32,000 57,020 1.7819 1.423 1.399 1.423 1.407 1.431 40,486 1.4084 1.12%
2016-12-05 0 1.780 1.760 1.800 - - 0 0 - 1.407 1.391 1.423 - - 0 - 0.00%
2016-12-02 0 1.780 1.760 1.790 1.780 1.780 6,800 12,024 1.7682 1.407 1.391 1.415 1.407 1.407 8,603 1.3976 -1.66%
2016-12-01 0 1.810 1.760 1.810 - - 0 0 - 1.431 1.391 1.431 - - 0 - 0.00%
2016-11-30 0 1.810 1.780 1.810 1.810 1.810 2,000 3,620 1.8100 1.431 1.407 1.431 1.431 1.431 2,530 1.4306 0.56%
2016-11-29 0 1.800 1.770 1.800 1.770 1.800 32,000 56,840 1.7763 1.423 1.399 1.423 1.399 1.423 40,486 1.4040 0.00%
2016-11-28 0 1.800 1.760 1.820 1.800 1.800 2,000 3,600 1.8000 1.423 1.391 1.439 1.423 1.423 2,530 1.4227 0.00%
2016-11-25 0 1.800 1.800 1.810 1.780 1.800 94,800 169,600 1.7890 1.423 1.423 1.431 1.407 1.423 119,938 1.4141 2.27%
2016-11-24 0 1.760 1.760 1.790 1.750 1.760 42,000 73,900 1.7595 1.391 1.391 1.415 1.383 1.391 53,137 1.3907 0.57%
2016-11-23 0 1.750 1.750 1.800 1.730 1.730 6,400 11,012 1.7206 1.383 1.383 1.423 1.367 1.367 8,097 1.3600 0.00%
2016-11-22 0 1.750 1.720 1.780 - - 0 0 - 1.383 1.359 1.407 - - 0 - 0.00%
2016-11-21 0 1.750 1.740 1.790 1.750 1.750 68,000 119,000 1.7500 1.383 1.375 1.415 1.383 1.383 86,032 1.3832 0.00%
2016-11-18 0 1.750 1.710 1.750 1.750 1.750 22,000 38,500 1.7500 1.383 1.352 1.383 1.383 1.383 27,834 1.3832 -1.13%
2016-11-17 0 1.770 1.750 1.770 1.770 1.770 4,000 7,080 1.7700 1.399 1.383 1.399 1.399 1.399 5,061 1.3990 0.00%
2016-11-16 0 1.770 1.720 1.770 1.710 1.770 64,000 111,720 1.7456 1.399 1.359 1.399 1.352 1.399 80,971 1.3798 1.14%
2016-11-15 0 1.750 1.700 1.750 - - 400 672 1.6800 1.383 1.344 1.383 - - 506 1.3279 0.00%
2016-11-14 0 1.750 1.720 1.750 1.750 1.750 11,200 19,564 1.7468 1.383 1.359 1.383 1.383 1.383 14,170 1.3807 -0.57%
2016-11-11 0 1.760 1.730 1.790 1.760 1.760 10,000 17,600 1.7600 1.391 1.367 1.415 1.391 1.391 12,652 1.3911 0.00%
2016-11-10 0 1.760 1.750 1.780 1.760 1.830 12,000 21,300 1.7750 1.391 1.383 1.407 1.391 1.446 15,182 1.4030 0.57%
2016-11-09 0 1.800 1.760 1.850 - - 0 0 - 1.383 1.352 1.422 - - 0 - 0.00%
2016-11-08 0 1.800 1.790 1.840 1.790 1.800 48,000 86,360 1.7992 1.383 1.376 1.414 1.376 1.383 62,463 1.3826 -2.70%
2016-11-07 0 1.850 1.800 1.850 1.800 1.850 22,000 39,880 1.8127 1.422 1.383 1.422 1.383 1.422 28,629 1.3930 2.78%
2016-11-04 0 1.800 1.800 1.820 1.800 1.820 120,000 216,640 1.8053 1.383 1.383 1.399 1.383 1.399 156,158 1.3873 -2.17%
2016-11-03 0 1.840 1.810 1.850 - - 0 0 - 1.414 1.391 1.422 - - 0 - 0.00%
2016-11-02 0 1.840 1.800 1.840 1.800 1.850 22,000 39,720 1.8055 1.414 1.383 1.414 1.383 1.422 28,629 1.3874 1.66%
2016-11-01 0 1.810 1.810 1.880 1.810 1.870 44,000 80,700 1.8341 1.391 1.391 1.445 1.391 1.437 57,258 1.4094 -2.69%
2016-10-31 0 1.860 1.830 1.860 1.820 1.870 44,800 83,280 1.8589 1.429 1.406 1.429 1.399 1.437 58,299 1.4285 2.20%
2016-10-28 0 1.820 1.800 1.820 1.800 1.850 328,000 591,300 1.8027 1.399 1.383 1.399 1.383 1.422 426,833 1.3853 0.55%
2016-10-27 0 1.810 1.760 1.840 - - 0 0 - 1.391 1.352 1.414 - - 0 - 0.00%
2016-10-26 0 1.810 1.800 1.820 1.810 1.810 4,000 7,240 1.8100 1.391 1.383 1.399 1.391 1.391 5,205 1.3909 -1.63%
2016-10-25 0 1.840 1.800 1.850 1.770 1.840 12,000 21,780 1.8150 1.414 1.383 1.422 1.360 1.414 15,616 1.3947 2.22%
2016-10-24 0 1.800 1.750 1.830 - - 0 0 - 1.383 1.345 1.406 - - 0 - 0.00%
2016-10-20 0 1.800 1.750 1.810 - - 0 0 - 1.383 1.345 1.391 - - 0 - 0.00%
2016-10-19 0 1.800 1.730 1.800 - - 0 0 - 1.383 1.329 1.383 - - 0 - 0.00%
2016-10-18 0 1.800 1.740 1.800 1.800 1.800 4,000 7,200 1.8000 1.383 1.337 1.383 1.383 1.383 5,205 1.3832 0.00%
2016-10-17 0 1.800 1.750 1.810 - - 800 1,384 1.7300 1.383 1.345 1.391 - - 1,041 1.3294 0.00%
2016-10-14 0 1.800 1.780 1.800 1.760 1.800 62,000 110,140 1.7765 1.383 1.368 1.383 1.352 1.383 80,682 1.3651 0.00%
2016-10-13 0 1.800 1.760 1.800 1.800 1.800 2,000 3,600 1.8000 1.383 1.352 1.383 1.383 1.383 2,603 1.3832 1.69%
2016-10-12 0 1.770 1.770 1.800 1.770 1.770 2,000 3,540 1.7700 1.360 1.360 1.383 1.360 1.360 2,603 1.3602 -1.67%
2016-10-11 0 1.800 1.760 1.800 1.800 1.800 80,000 144,000 1.8000 1.383 1.352 1.383 1.383 1.383 104,106 1.3832 0.00%
2016-10-07 0 1.800 1.770 1.800 1.800 1.800 12,000 21,600 1.8000 1.383 1.360 1.383 1.383 1.383 15,616 1.3832 0.00%
2016-10-06 0 1.800 1.760 1.810 1.800 1.800 10,000 18,000 1.8000 1.383 1.352 1.391 1.383 1.383 13,013 1.3832 -0.55%
2016-10-05 0 1.810 1.760 1.830 1.800 1.810 26,000 46,880 1.8031 1.391 1.352 1.406 1.383 1.391 33,834 1.3856 0.00%
2016-10-04 0 1.810 1.760 1.810 1.740 1.820 170,000 303,100 1.7829 1.391 1.352 1.391 1.337 1.399 221,224 1.3701 2.84%
2016-10-03 0 1.760 1.740 1.760 1.740 1.780 38,000 66,860 1.7595 1.352 1.337 1.352 1.337 1.368 49,450 1.3521 1.15%
2016-09-30 0 1.740 1.730 1.740 1.740 1.740 22,000 38,280 1.7400 1.337 1.329 1.337 1.337 1.337 28,629 1.3371 -0.57%
2016-09-29 0 1.750 1.710 1.760 1.740 1.750 58,000 101,380 1.7479 1.345 1.314 1.352 1.337 1.345 75,477 1.3432 0.00%
2016-09-28 0 1.750 1.750 1.760 1.750 1.750 2,000 3,500 1.7500 1.345 1.345 1.352 1.345 1.345 2,603 1.3448 0.57%
2016-09-27 0 1.740 1.710 1.760 - - 0 0 - 1.337 1.314 1.352 - - 0 - 0.00%
2016-09-26 0 1.740 1.740 1.760 1.730 1.740 4,400 7,636 1.7355 1.337 1.337 1.352 1.329 1.337 5,726 1.3336 0.00%
2016-09-23 0 1.740 1.740 1.790 1.730 1.750 36,000 62,480 1.7356 1.337 1.337 1.376 1.329 1.345 46,848 1.3337 -1.69%
2016-09-22 0 1.770 1.730 1.770 - - 0 0 - 1.360 1.329 1.360 - - 0 - 0.00%
2016-09-21 0 1.770 1.730 1.770 1.730 1.780 58,000 101,060 1.7424 1.360 1.329 1.360 1.329 1.368 75,477 1.3390 -1.12%
2016-09-20 0 1.790 1.730 1.790 1.800 1.820 20,000 36,220 1.8110 1.376 1.329 1.376 1.383 1.399 26,026 1.3917 4.68%
2016-09-19 0 1.710 1.710 1.770 1.710 1.710 5,600 9,484 1.6936 1.314 1.314 1.360 1.314 1.314 7,287 1.3014 -0.58%
2016-09-15 0 1.720 1.720 1.730 1.720 1.820 72,000 124,640 1.7311 1.322 1.322 1.329 1.322 1.399 93,695 1.3303 -0.58%
2016-09-14 0 1.730 1.690 1.730 1.720 1.730 28,000 48,180 1.7207 1.329 1.299 1.329 1.322 1.329 36,437 1.3223 0.58%
2016-09-13 0 1.720 1.690 1.720 1.720 1.720 4,000 6,880 1.7200 1.322 1.299 1.322 1.322 1.322 5,205 1.3217 -0.58%
2016-09-12 0 1.730 1.720 1.750 1.720 1.750 36,000 62,440 1.7344 1.329 1.322 1.345 1.322 1.345 46,848 1.3328 -2.81%
2016-09-09 0 1.780 1.760 1.790 1.780 1.780 6,000 10,680 1.7800 1.368 1.352 1.376 1.368 1.368 7,808 1.3678 1.14%
2016-09-08 0 1.760 1.740 1.770 1.730 1.760 12,000 20,940 1.7450 1.352 1.337 1.360 1.329 1.352 15,616 1.3409 1.73%
2016-09-07 0 1.730 1.720 1.740 1.720 1.780 40,000 69,960 1.7490 1.329 1.322 1.337 1.322 1.368 52,053 1.3440 0.58%
2016-09-06 0 1.720 1.690 1.720 1.690 1.730 312,000 530,160 1.6992 1.322 1.299 1.322 1.299 1.329 406,012 1.3058 0.00%
2016-09-05 0 1.720 1.690 1.720 1.720 1.730 30,400 52,292 1.7201 1.322 1.299 1.322 1.322 1.329 39,560 1.3218 0.00%
2016-09-02 0 1.720 1.710 1.720 1.710 1.720 74,000 127,140 1.7181 1.322 1.314 1.322 1.314 1.322 96,298 1.3203 1.18%
2016-09-01 0 1.700 1.700 1.770 - - 0 0 - 1.306 1.306 1.360 - - 0 - 0.59%
2016-08-31 0 1.690 1.690 1.740 1.690 1.780 26,000 45,620 1.7546 1.299 1.299 1.337 1.299 1.368 33,834 1.3483 0.00%
2016-08-30 0 1.690 1.690 1.700 1.690 1.700 24,000 40,780 1.6992 1.299 1.299 1.306 1.299 1.306 31,232 1.3057 -1.17%
2016-08-29 0 1.710 1.710 1.720 1.700 1.710 66,000 112,220 1.7003 1.314 1.314 1.322 1.306 1.314 85,887 1.3066 0.00%
2016-08-26 0 1.710 1.700 1.710 1.690 1.710 152,000 257,980 1.6972 1.314 1.306 1.314 1.299 1.314 197,801 1.3042 0.59%
2016-08-25 0 1.700 1.690 1.700 1.690 1.710 130,000 221,680 1.7052 1.306 1.299 1.306 1.299 1.314 169,172 1.3104 -0.58%
2016-08-24 0 1.710 1.680 1.720 1.690 1.730 245,600 420,120 1.7106 1.314 1.291 1.322 1.299 1.329 319,604 1.3145 0.00%
2016-08-23 0 1.710 1.700 1.710 1.710 1.750 80,000 137,220 1.7153 1.314 1.306 1.314 1.314 1.345 104,106 1.3181 -0.58%
2016-08-22 0 1.720 1.710 1.740 1.720 1.740 132,000 227,080 1.7203 1.322 1.314 1.337 1.322 1.337 171,774 1.3220 -1.15%
2016-08-19 0 1.740 1.700 1.770 - - 0 0 - 1.337 1.306 1.360 - - 0 - 0.00%
2016-08-18 0 1.740 1.700 1.760 1.720 1.740 84,000 145,480 1.7319 1.337 1.306 1.352 1.322 1.337 109,311 1.3309 0.00%
2016-08-17 0 1.740 1.730 1.750 1.730 1.740 6,000 10,400 1.7333 1.337 1.329 1.345 1.329 1.337 7,808 1.3320 0.58%
2016-08-16 0 1.730 1.710 1.730 1.730 1.730 64,000 110,720 1.7300 1.329 1.314 1.329 1.329 1.329 83,284 1.3294 0.00%
2016-08-15 0 1.730 1.700 1.730 1.730 1.730 2,000 3,460 1.7300 1.329 1.306 1.329 1.329 1.329 2,603 1.3294 1.17%
2016-08-12 0 1.710 1.700 1.710 1.710 1.720 20,000 34,220 1.7110 1.314 1.306 1.314 1.314 1.322 26,026 1.3148 0.00%
2016-08-11 0 1.710 1.690 1.710 1.680 1.710 105,600 178,504 1.6904 1.314 1.299 1.314 1.291 1.314 137,419 1.2990 -1.16%
2016-08-10 0 1.730 1.700 1.730 1.700 1.730 24,000 40,920 1.7050 1.329 1.306 1.329 1.306 1.329 31,232 1.3102 0.00%
2016-08-09 0 1.730 1.700 1.730 - - 0 0 - 1.329 1.306 1.329 - - 0 - 0.00%
2016-08-08 0 1.730 1.700 1.730 - - 0 0 - 1.329 1.306 1.329 - - 0 - -0.57%
2016-08-05 0 1.740 1.720 1.740 - - 20,000 34,800 1.7400 1.337 1.322 1.337 - - 26,026 1.3371 0.00%
2016-08-04 0 1.740 1.700 1.740 1.740 1.740 2,000 3,480 1.7400 1.337 1.306 1.337 1.337 1.337 2,603 1.3371 1.16%
2016-08-03 0 1.720 1.700 1.730 - - 400 664 1.6600 1.322 1.306 1.329 - - 521 1.2756 0.00%
2016-08-01 0 1.720 1.710 1.750 1.680 1.720 60,000 101,620 1.6937 1.322 1.314 1.345 1.291 1.322 78,079 1.3015 0.00%
2016-07-29 0 1.720 1.690 1.720 1.710 1.730 8,000 13,720 1.7150 1.322 1.299 1.322 1.314 1.329 10,411 1.3179 3.61%
2016-07-28 0 1.660 1.660 1.710 1.640 1.710 24,000 40,540 1.6892 1.276 1.276 1.314 1.260 1.314 31,232 1.2980 -4.60%
2016-07-27 0 1.740 1.710 1.750 - - 0 0 - 1.337 1.314 1.345 - - 0 - 0.00%
2016-07-26 0 1.740 1.710 1.740 1.710 1.740 6,000 10,320 1.7200 1.337 1.314 1.337 1.314 1.337 7,808 1.3217 -0.57%
2016-07-25 0 1.750 1.700 1.750 1.750 1.760 10,000 17,580 1.7580 1.345 1.306 1.345 1.345 1.352 13,013 1.3509 0.57%
2016-07-22 0 1.740 1.700 1.740 1.740 1.740 2,000 3,480 1.7400 1.337 1.306 1.337 1.337 1.337 2,603 1.3371 1.16%
2016-07-21 0 1.720 1.700 1.730 1.720 1.720 2,000 3,440 1.7200 1.322 1.306 1.329 1.322 1.322 2,603 1.3217 0.00%
2016-07-20 0 1.720 1.700 1.720 1.710 1.730 22,800 39,016 1.7112 1.322 1.306 1.322 1.314 1.329 29,670 1.3150 0.58%
2016-07-19 0 1.710 1.700 1.710 1.700 1.710 28,000 47,620 1.7007 1.314 1.306 1.314 1.306 1.314 36,437 1.3069 -2.29%
2016-07-18 0 1.750 1.740 1.750 1.690 1.750 74,000 126,100 1.7041 1.345 1.337 1.345 1.299 1.345 96,298 1.3095 0.00%
2016-07-15 0 1.750 1.700 1.750 1.750 1.750 8,000 14,000 1.7500 1.345 1.306 1.345 1.345 1.345 10,411 1.3448 1.16%
2016-07-14 0 1.730 1.670 1.740 1.730 1.730 12,000 20,760 1.7300 1.329 1.283 1.337 1.329 1.329 15,616 1.3294 0.58%
2016-07-13 0 1.720 1.670 1.720 - - 0 0 - 1.322 1.283 1.322 - - 0 - 0.00%
2016-07-12 0 1.720 1.670 1.720 1.680 1.730 18,000 30,620 1.7011 1.322 1.283 1.322 1.291 1.329 23,424 1.3072 0.00%
2016-07-11 0 1.720 1.680 1.720 1.670 1.720 38,000 64,340 1.6932 1.322 1.291 1.322 1.283 1.322 49,450 1.3011 -0.58%
2016-07-08 0 1.730 1.690 1.730 1.700 1.730 32,000 54,500 1.7031 1.329 1.299 1.329 1.306 1.329 41,642 1.3088 2.37%
2016-07-07 0 1.690 1.690 1.730 1.690 1.750 4,000 6,880 1.7200 1.299 1.299 1.329 1.299 1.345 5,205 1.3217 -2.31%
2016-07-06 0 1.730 1.700 1.730 1.690 1.750 100,000 169,240 1.6924 1.329 1.306 1.329 1.299 1.345 130,132 1.3005 -0.57%
2016-07-05 0 1.740 1.740 1.750 1.680 1.740 228,000 384,560 1.6867 1.337 1.337 1.345 1.291 1.337 296,701 1.2961 1.75%
2016-07-04 0 1.710 1.700 1.720 1.710 1.730 30,000 51,440 1.7147 1.314 1.306 1.322 1.314 1.329 39,040 1.3176 0.00%
2016-06-30 0 1.710 1.620 1.710 1.710 1.710 28,400 48,516 1.7083 1.314 1.245 1.314 1.314 1.314 36,957 1.3128 0.59%
2016-06-29 0 1.700 1.630 1.700 1.700 1.700 8,000 13,600 1.7000 1.306 1.253 1.306 1.306 1.306 10,411 1.3064 -0.58%
2016-06-28 0 1.710 1.680 1.710 1.680 1.710 18,400 30,996 1.6846 1.314 1.291 1.314 1.291 1.314 23,944 1.2945 0.00%
2016-06-27 0 1.710 1.660 1.710 1.700 1.710 22,000 37,420 1.7009 1.314 1.276 1.314 1.306 1.314 28,629 1.3071 0.59%
2016-06-24 0 1.700 1.600 1.700 1.670 1.710 28,000 46,880 1.6743 1.306 1.230 1.306 1.283 1.314 36,437 1.2866 0.00%
2016-06-23 0 1.700 1.670 1.780 - - 0 0 - 1.306 1.283 1.368 - - 0 - 0.00%
2016-06-22 0 1.700 1.670 1.700 1.690 1.700 18,000 30,440 1.6911 1.306 1.283 1.306 1.299 1.306 23,424 1.2995 0.00%
2016-06-21 0 1.700 1.650 1.770 - - 0 0 - 1.306 1.268 1.360 - - 0 - 0.00%
2016-06-20 0 1.700 1.660 1.720 - - 0 0 - 1.306 1.276 1.322 - - 0 - 0.00%
2016-06-17 0 1.700 1.690 1.780 - - 0 0 - 1.306 1.299 1.368 - - 0 - 0.00%
2016-06-16 0 1.700 1.660 1.740 - - 0 0 - 1.306 1.276 1.337 - - 0 - 0.00%
2016-06-15 0 1.700 1.700 1.790 1.700 1.700 6,000 10,200 1.7000 1.306 1.306 1.376 1.306 1.306 7,808 1.3064 -1.16%
2016-06-14 0 1.720 1.700 1.750 - - 0 0 - 1.322 1.306 1.345 - - 0 - 0.00%
2016-06-13 0 1.720 1.690 1.780 - - 400 664 1.6600 1.322 1.299 1.368 - - 521 1.2756 0.00%
2016-06-10 0 1.720 1.700 1.740 - - 0 0 - 1.322 1.306 1.337 - - 0 - 0.00%
2016-06-08 0 1.720 1.700 1.750 1.720 1.730 16,400 28,208 1.7200 1.322 1.306 1.345 1.322 1.329 21,342 1.3217 -0.58%
2016-06-07 0 1.730 1.700 1.750 1.700 1.750 20,000 34,340 1.7170 1.329 1.306 1.345 1.306 1.345 26,026 1.3194 0.58%
2016-06-06 0 1.720 1.720 1.760 1.720 1.720 16,000 27,520 1.7200 1.322 1.322 1.352 1.322 1.322 20,821 1.3217 -1.15%
2016-06-03 0 1.740 1.730 1.790 1.740 1.750 8,000 13,980 1.7475 1.337 1.329 1.376 1.337 1.345 10,411 1.3429 0.58%
2016-06-02 0 1.730 1.730 1.750 1.730 1.770 22,000 38,140 1.7336 1.329 1.329 1.345 1.329 1.360 28,629 1.3322 -1.14%
2016-06-01 0 1.750 1.710 1.750 1.700 1.750 58,000 99,360 1.7131 1.345 1.314 1.345 1.306 1.345 75,477 1.3164 0.00%
2016-05-31 0 1.750 1.700 1.750 1.710 1.750 12,000 20,600 1.7167 1.345 1.306 1.345 1.314 1.345 15,616 1.3192 0.00%
2016-05-30 0 1.750 1.680 1.800 1.690 1.750 26,400 44,792 1.6967 1.345 1.291 1.383 1.299 1.345 34,355 1.3038 2.34%
2016-05-27 0 1.710 1.680 1.760 - - 0 0 - 1.314 1.291 1.352 - - 0 - 0.00%
2016-05-26 0 1.710 1.690 1.760 1.710 1.710 10,000 17,100 1.7100 1.314 1.299 1.352 1.314 1.314 13,013 1.3141 1.79%
2016-05-25 0 1.680 1.650 1.730 1.680 1.680 30,000 50,400 1.6800 1.291 1.268 1.329 1.291 1.291 39,040 1.2910 -1.18%
2016-05-24 0 1.700 1.700 1.720 - - 0 0 - 1.306 1.306 1.322 - - 0 - 0.59%
2016-05-23 0 1.690 1.670 1.710 1.680 1.720 56,000 94,860 1.6939 1.299 1.283 1.314 1.291 1.322 72,874 1.3017 -1.17%
2016-05-20 0 1.710 1.680 1.800 1.680 1.730 46,000 78,180 1.6996 1.314 1.291 1.383 1.291 1.329 59,861 1.3060 -1.72%
2016-05-19 0 1.740 1.670 1.800 - - 0 0 - 1.337 1.283 1.383 - - 0 - 0.00%
2016-05-18 0 1.740 1.740 1.790 1.740 1.780 108,800 190,180 1.7480 1.337 1.337 1.376 1.337 1.368 141,584 1.3432 0.00%
2016-05-17 0 1.740 1.720 1.740 1.700 1.740 88,000 149,880 1.7032 1.337 1.322 1.337 1.306 1.337 114,516 1.3088 -1.14%
2016-05-16 0 1.760 1.660 1.760 - - 0 0 - 1.352 1.276 1.352 - - 0 - -0.56%
2016-05-13 0 1.770 1.670 1.770 - - 0 0 - 1.360 1.283 1.360 - - 0 - -0.56%
2016-05-12 0 1.780 1.700 1.780 - - 0 0 - 1.368 1.306 1.368 - - 0 - 0.00%
2016-05-11 0 1.780 1.750 1.780 1.780 1.780 2,000 3,560 1.7800 1.368 1.345 1.368 1.368 1.368 2,603 1.3678 0.56%
2016-05-10 0 1.770 1.740 1.770 1.750 1.780 56,000 98,460 1.7582 1.360 1.337 1.360 1.345 1.368 72,874 1.3511 -1.67%
2016-05-09 0 1.800 1.780 1.800 1.800 1.800 12,000 21,600 1.8000 1.383 1.368 1.383 1.383 1.383 15,616 1.3832 0.00%
2016-05-06 0 1.800 1.770 1.810 1.770 1.800 26,000 46,140 1.7746 1.383 1.360 1.391 1.360 1.383 33,834 1.3637 0.56%
2016-05-05 0 1.790 1.760 1.790 1.750 1.800 40,000 70,880 1.7720 1.376 1.352 1.376 1.345 1.383 52,053 1.3617 1.13%
2016-05-04 0 1.770 1.750 1.770 1.730 1.780 56,400 98,644 1.7490 1.360 1.345 1.360 1.329 1.368 73,394 1.3440 -1.12%
2016-05-03 0 1.790 1.760 1.790 1.750 1.790 60,000 105,420 1.7570 1.376 1.352 1.376 1.345 1.376 78,079 1.3502 0.56%
2016-04-29 0 1.780 1.750 1.800 1.750 1.780 60,000 105,280 1.7547 1.368 1.345 1.383 1.345 1.368 78,079 1.3484 0.00%
2016-04-28 0 1.780 1.760 1.780 1.760 1.780 40,000 70,660 1.7665 1.368 1.352 1.368 1.352 1.368 52,053 1.3575 -1.66%
2016-04-27 0 1.810 1.760 1.810 - - 0 0 - 1.391 1.352 1.391 - - 0 - 0.00%
2016-04-26 0 1.810 1.760 1.820 1.750 1.810 24,000 42,280 1.7617 1.391 1.352 1.399 1.345 1.391 31,232 1.3538 0.00%
2016-04-25 0 1.810 1.770 1.810 1.770 1.810 82,000 146,560 1.7873 1.391 1.360 1.391 1.360 1.391 106,708 1.3735 2.26%
2016-04-22 0 1.770 1.750 1.770 1.750 1.770 18,000 31,640 1.7578 1.360 1.345 1.360 1.345 1.360 23,424 1.3508 -1.12%
2016-04-21 0 1.790 1.770 1.790 1.760 1.810 69,600 124,552 1.7895 1.376 1.360 1.376 1.352 1.391 90,572 1.3752 -1.10%
2016-04-20 0 1.810 1.730 1.810 1.730 1.810 810,000 1,424,420 1.7585 1.391 1.329 1.391 1.329 1.391 1,054,069 1.3514 3.43%
2016-04-19 0 1.750 1.740 1.750 1.750 1.770 68,000 119,060 1.7509 1.345 1.337 1.345 1.345 1.360 88,490 1.3455 -1.13%
2016-04-18 0 1.770 1.750 1.790 1.750 1.780 128,000 224,120 1.7509 1.360 1.345 1.376 1.345 1.368 166,569 1.3455 -1.12%
2016-04-15 0 1.790 1.760 1.790 1.760 1.790 263,600 469,848 1.7824 1.376 1.352 1.376 1.352 1.376 343,028 1.3697 -0.56%
2016-04-14 0 1.800 1.790 1.800 1.790 1.810 42,000 75,580 1.7995 1.383 1.376 1.383 1.376 1.391 54,655 1.3828 1.69%
2016-04-13 0 1.770 1.760 1.780 1.770 1.800 448,000 795,940 1.7767 1.360 1.352 1.368 1.360 1.383 582,991 1.3653 -1.67%
2016-04-12 0 1.800 1.780 1.810 1.800 1.800 8,000 14,400 1.8000 1.383 1.368 1.391 1.383 1.383 10,411 1.3832 0.00%
2016-04-11 0 1.800 1.780 1.800 1.800 1.800 60,000 108,000 1.8000 1.383 1.368 1.383 1.383 1.383 78,079 1.3832 0.00%
2016-04-08 0 1.800 1.790 1.880 1.800 1.800 4,000 7,200 1.8000 1.383 1.376 1.445 1.383 1.383 5,205 1.3832 -4.26%
2016-04-07 0 1.880 1.800 1.880 1.880 1.880 2,000 3,760 1.8800 1.445 1.383 1.445 1.445 1.445 2,603 1.4447 2.17%
2016-04-06 0 1.840 1.800 1.870 - - 0 0 - 1.414 1.383 1.437 - - 0 - 0.00%
2016-04-05 0 1.840 1.790 1.840 1.760 1.860 190,800 354,016 1.8554 1.414 1.376 1.414 1.352 1.429 248,292 1.4258 -0.54%
2016-04-01 0 1.850 1.770 1.850 1.790 1.850 178,000 319,060 1.7925 1.422 1.360 1.422 1.376 1.422 231,635 1.3774 2.78%
2016-03-31 0 1.800 1.770 1.800 1.730 1.810 16,000 28,320 1.7700 1.383 1.360 1.383 1.329 1.391 20,821 1.3602 -0.55%
2016-03-30 0 1.810 1.760 1.810 1.790 1.860 152,000 274,080 1.8032 1.391 1.352 1.391 1.376 1.429 197,801 1.3856 -1.09%
2016-03-29 0 1.830 1.820 1.870 1.830 1.890 78,000 144,600 1.8538 1.406 1.399 1.437 1.406 1.452 101,503 1.4246 -4.69%
2016-03-24 0 1.920 1.870 1.930 - - 0 0 - 1.475 1.437 1.483 - - 0 - 0.00%
2016-03-23 0 1.920 1.880 1.920 1.890 1.950 6,000 11,460 1.9100 1.475 1.445 1.475 1.452 1.498 7,808 1.4677 -1.03%
2016-03-22 0 1.940 1.890 1.940 - - 0 0 - 1.491 1.452 1.491 - - 0 - 0.00%
2016-03-21 0 1.940 1.870 1.940 1.890 1.950 102,000 195,520 1.9169 1.491 1.437 1.491 1.452 1.498 132,735 1.4730 2.11%
2016-03-18 0 1.900 1.850 1.900 - - 0 0 - 1.460 1.422 1.460 - - 0 - 0.00%
2016-03-17 0 1.900 1.880 1.900 1.900 1.900 2,000 3,800 1.9000 1.460 1.445 1.460 1.460 1.460 2,603 1.4601 0.53%
2016-03-16 0 1.890 1.860 1.900 1.890 1.890 2,000 3,780 1.8900 1.452 1.429 1.460 1.452 1.452 2,603 1.4524 -0.53%
2016-03-15 0 1.900 1.850 1.900 - - 0 0 - 1.460 1.422 1.460 - - 0 - -0.52%
2016-03-14 0 1.910 1.870 1.910 1.930 1.950 11,200 21,412 1.9118 1.468 1.437 1.468 1.483 1.498 14,575 1.4691 -0.52%
2016-03-11 0 1.920 1.730 1.920 - - 0 0 - 1.475 1.329 1.475 - - 0 - 0.00%
2016-03-10 0 1.920 1.740 1.920 - - 0 0 - 1.475 1.337 1.475 - - 0 - 0.00%
2016-03-09 0 1.920 1.750 1.920 1.900 1.920 28,000 53,560 1.9129 1.475 1.345 1.475 1.460 1.475 36,437 1.4699 1.05%
2016-03-08 0 1.900 1.760 1.930 - - 0 0 - 1.460 1.352 1.483 - - 0 - 0.00%
2016-03-07 0 1.900 1.900 1.930 1.900 1.930 18,000 34,300 1.9056 1.460 1.460 1.483 1.460 1.483 23,424 1.4643 -0.00%
2016-03-04 0 1.950 1.930 1.960 1.890 1.950 34,000 65,280 1.9200 1.460 1.445 1.468 1.415 1.460 45,409 1.4376 3.72%
2016-03-03 0 1.880 1.800 1.880 - - 0 0 - 1.408 1.348 1.408 - - 0 - 0.00%
2016-03-02 0 1.880 1.860 1.880 1.870 1.880 208,000 390,160 1.8758 1.408 1.393 1.408 1.400 1.408 277,798 1.4045 1.62%
2016-03-01 0 1.850 1.800 1.870 1.850 1.850 4,000 7,400 1.8500 1.385 1.348 1.400 1.385 1.385 5,342 1.3852 0.00%
2016-02-29 0 1.850 1.800 1.870 - - 0 0 - 1.385 1.348 1.400 - - 0 - 0.00%
2016-02-26 0 1.850 1.800 1.850 - - 0 0 - 1.385 1.348 1.385 - - 0 - -1.07%
2016-02-25 0 1.870 1.790 1.880 - - 0 0 - 1.400 1.340 1.408 - - 0 - 0.00%
2016-02-24 0 1.870 1.820 1.870 1.810 1.870 30,000 54,640 1.8213 1.400 1.363 1.400 1.355 1.400 40,067 1.3637 0.00%
2016-02-23 0 1.870 1.820 1.870 - - 0 0 - 1.400 1.363 1.400 - - 0 - 0.00%
2016-02-22 0 1.870 1.820 1.870 1.850 1.870 34,000 62,980 1.8524 1.400 1.363 1.400 1.385 1.400 45,409 1.3869 5.06%
2016-02-19 0 1.780 1.720 1.780 1.780 1.780 52,000 92,560 1.7800 1.333 1.288 1.333 1.333 1.333 69,449 1.3328 0.56%
2016-02-18 0 1.770 1.750 1.880 - - 0 0 - 1.325 1.310 1.408 - - 0 - 0.00%
2016-02-17 0 1.770 1.690 1.770 1.770 1.820 347,000 616,090 1.7755 1.325 1.265 1.325 1.325 1.363 463,441 1.3294 0.57%
2016-02-16 0 1.760 1.750 1.820 1.760 1.760 56,000 98,560 1.7600 1.318 1.310 1.363 1.318 1.318 74,792 1.3178 2.33%
2016-02-15 0 1.720 1.720 1.750 1.720 1.720 4,000 6,880 1.7200 1.288 1.288 1.310 1.288 1.288 5,342 1.2878 -2.27%
2016-02-12 0 1.760 1.690 1.760 - - 0 0 - 1.318 1.265 1.318 - - 0 - 0.00%
2016-02-11 0 1.760 1.660 1.760 - - 0 0 - 1.318 1.243 1.318 - - 0 - 0.00%
2016-02-05 0 1.760 1.720 1.800 - - 0 0 - 1.318 1.288 1.348 - - 0 - 0.00%
2016-02-04 0 1.760 1.700 1.780 - - 0 0 - 1.318 1.273 1.333 - - 0 - 0.00%
2016-02-03 0 1.760 1.660 1.780 - - 0 0 - 1.318 1.243 1.333 - - 0 - 0.00%
2016-02-02 0 1.760 1.740 1.750 1.740 1.790 453,800 806,412 1.7770 1.318 1.303 1.310 1.303 1.340 606,079 1.3305 -0.56%
2016-02-01 0 1.770 1.700 1.770 - - 0 0 - 1.325 1.273 1.325 - - 0 - -1.12%
2016-01-29 0 1.790 1.710 1.790 1.740 1.790 58,000 102,620 1.7693 1.340 1.280 1.340 1.303 1.340 77,463 1.3248 2.29%
2016-01-28 0 1.750 1.740 1.750 1.740 1.750 32,000 55,860 1.7456 1.310 1.303 1.310 1.303 1.310 42,738 1.3070 0.00%
2016-01-27 0 1.750 1.730 1.750 1.650 1.790 240,400 416,812 1.7338 1.310 1.295 1.310 1.235 1.340 321,070 1.2982 -4.37%
2016-01-26 0 1.830 1.780 1.830 1.830 1.830 2,000 3,660 1.8300 1.370 1.333 1.370 1.370 1.370 2,671 1.3702 1.67%
2016-01-25 0 1.800 1.790 1.800 1.800 1.860 66,000 119,180 1.8058 1.348 1.340 1.348 1.348 1.393 88,147 1.3521 0.00%
2016-01-22 0 1.800 1.800 1.820 1.800 1.900 36,000 65,340 1.8150 1.348 1.348 1.363 1.348 1.423 48,080 1.3590 -3.74%
2016-01-21 0 1.870 1.800 1.870 1.820 1.870 28,000 51,320 1.8329 1.400 1.348 1.400 1.363 1.400 37,396 1.3723 -1.06%
2016-01-20 0 1.890 1.820 1.890 1.890 1.890 4,000 7,560 1.8900 1.415 1.363 1.415 1.415 1.415 5,342 1.4151 0.00%
2016-01-19 0 1.890 1.830 1.910 1.820 1.890 36,000 65,960 1.8322 1.415 1.370 1.430 1.363 1.415 48,080 1.3719 3.28%
2016-01-18 0 1.830 1.790 1.840 1.770 1.830 75,800 135,078 1.7820 1.370 1.340 1.378 1.325 1.370 101,236 1.3343 0.00%
2016-01-15 0 1.830 1.820 1.870 1.830 1.870 144,000 266,040 1.8475 1.370 1.363 1.400 1.370 1.400 192,321 1.3833 -1.08%
2016-01-14 0 1.850 1.850 1.880 1.850 1.890 152,000 281,840 1.8542 1.385 1.385 1.408 1.385 1.415 203,006 1.3883 -2.63%
2016-01-13 0 1.900 1.880 1.900 1.890 1.930 56,000 106,900 1.9089 1.423 1.408 1.423 1.415 1.445 74,792 1.4293 0.00%
2016-01-12 0 1.900 1.870 1.900 1.880 1.950 42,000 79,660 1.8967 1.423 1.400 1.423 1.408 1.460 56,094 1.4201 -2.06%
2016-01-11 0 1.940 1.880 1.940 1.890 1.940 52,000 99,120 1.9062 1.453 1.408 1.453 1.415 1.453 69,449 1.4272 1.57%
2016-01-08 0 1.910 1.910 1.980 1.910 1.920 6,000 11,480 1.9133 1.430 1.430 1.483 1.430 1.438 8,013 1.4326 -0.52%
2016-01-07 0 1.920 1.920 1.970 1.910 1.990 42,000 81,480 1.9400 1.438 1.438 1.475 1.430 1.490 56,094 1.4526 -4.00%
2016-01-06 0 2.000 1.960 2.020 1.990 2.000 4,000 7,980 1.9950 1.497 1.468 1.512 1.490 1.497 5,342 1.4937 0.00%
2016-01-05 0 2.000 1.940 2.000 1.940 2.000 54,000 104,980 1.9441 1.497 1.453 1.497 1.453 1.497 72,121 1.4556 -0.50%
2016-01-04 0 2.010 1.960 2.010 2.000 2.020 42,000 84,040 2.0010 1.505 1.468 1.505 1.497 1.512 56,094 1.4982 -0.50%
2015-12-31 0 2.020 1.960 2.020 - - 0 0 - 1.512 1.468 1.512 - - 0 - 0.00%
2015-12-30 0 2.020 1.970 2.030 - - 0 0 - 1.512 1.475 1.520 - - 0 - 0.00%
2015-12-29 0 2.020 1.960 2.020 2.020 2.070 22,000 44,540 2.0245 1.512 1.468 1.512 1.512 1.550 29,382 1.5159 0.50%
2015-12-28 0 2.010 1.950 2.010 1.970 2.010 34,000 67,100 1.9735 1.505 1.460 1.505 1.475 1.505 45,409 1.4777 1.01%
2015-12-24 0 1.990 1.940 1.990 1.990 1.990 12,000 23,880 1.9900 1.490 1.453 1.490 1.490 1.490 16,027 1.4900 0.51%
2015-12-23 0 1.980 1.940 1.990 - - 0 0 - 1.483 1.453 1.490 - - 0 - 0.00%
2015-12-22 0 1.980 1.910 1.990 1.960 1.980 13,600 26,568 1.9535 1.483 1.430 1.490 1.468 1.483 18,164 1.4627 1.54%
2015-12-21 0 1.950 1.930 1.950 1.900 1.950 166,000 317,360 1.9118 1.460 1.445 1.460 1.423 1.460 221,704 1.4315 -1.52%
2015-12-18 0 1.980 1.950 1.990 - - 0 0 - 1.483 1.460 1.490 - - 0 - 0.00%
2015-12-17 0 1.980 1.940 1.980 1.950 1.980 8,000 15,660 1.9575 1.483 1.453 1.483 1.460 1.483 10,685 1.4657 0.00%
2015-12-16 0 1.980 1.950 1.980 1.950 2.000 75,200 146,864 1.9530 1.483 1.460 1.483 1.460 1.497 100,435 1.4623 -0.50%
2015-12-15 0 1.990 1.940 1.990 1.990 1.990 2,000 3,980 1.9900 1.490 1.453 1.490 1.490 1.490 2,671 1.4900 0.51%
2015-12-14 0 1.980 1.950 1.980 1.940 1.980 56,000 108,920 1.9450 1.483 1.460 1.483 1.453 1.483 74,792 1.4563 0.00%
2015-12-11 0 1.980 1.930 1.980 1.930 1.980 4,800 9,332 1.9442 1.483 1.445 1.483 1.445 1.483 6,411 1.4557 -1.00%
2015-12-10 0 2.000 1.940 2.000 - - 0 0 - 1.497 1.453 1.497 - - 0 - 0.00%
2015-12-09 0 2.000 1.960 2.000 - - 0 0 - 1.497 1.468 1.497 - - 0 - 0.00%
2015-12-08 0 2.000 1.960 2.000 2.000 2.000 22,000 44,000 2.0000 1.497 1.468 1.497 1.497 1.497 29,382 1.4975 0.00%
2015-12-07 0 2.000 1.960 2.000 - - 0 0 - 1.497 1.468 1.497 - - 0 - 0.00%
2015-12-04 0 2.000 1.960 2.000 - - 0 0 - 1.497 1.468 1.497 - - 0 - 0.00%
2015-12-03 0 2.000 1.950 2.000 1.960 2.000 58,000 113,940 1.9645 1.497 1.460 1.497 1.468 1.497 77,463 1.4709 0.00%
2015-12-02 0 2.000 1.960 2.000 1.950 2.000 114,000 222,940 1.9556 1.497 1.468 1.497 1.460 1.497 152,254 1.4643 -2.44%
2015-12-01 0 2.050 1.970 2.050 2.070 2.070 20,000 41,400 2.0700 1.535 1.475 1.535 1.550 1.550 26,711 1.5499 0.49%
2015-11-30 0 2.040 1.990 2.040 - - 0 0 - 1.527 1.490 1.527 - - 0 - 0.00%
2015-11-27 0 2.040 1.980 2.040 2.030 2.040 4,000 8,140 2.0350 1.527 1.483 1.527 1.520 1.527 5,342 1.5237 0.00%
2015-11-26 0 2.040 1.980 2.040 1.980 2.040 95,600 190,284 1.9904 1.527 1.483 1.527 1.483 1.527 127,680 1.4903 0.00%
2015-11-25 0 2.040 2.000 2.040 2.040 2.040 6,000 12,240 2.0400 1.527 1.497 1.527 1.527 1.527 8,013 1.5274 0.00%
2015-11-24 0 2.040 2.000 2.040 1.970 2.040 16,000 32,040 2.0025 1.527 1.497 1.527 1.475 1.527 21,369 1.4994 0.49%
2015-11-23 0 2.030 2.000 2.030 2.000 2.050 54,000 108,720 2.0133 1.520 1.497 1.520 1.497 1.535 72,121 1.5075 1.00%
2015-11-20 0 2.010 1.960 2.010 1.950 2.030 67,200 131,392 1.9552 1.505 1.468 1.505 1.460 1.520 89,750 1.4640 1.52%
2015-11-19 0 1.980 1.970 2.020 1.960 1.980 6,000 11,800 1.9667 1.483 1.475 1.512 1.468 1.483 8,013 1.4725 -1.98%
2015-11-18 0 2.020 1.960 2.020 1.960 2.020 14,000 27,560 1.9686 1.512 1.468 1.512 1.468 1.512 18,698 1.4740 -1.46%
2015-11-17 0 2.050 1.950 2.050 1.960 2.050 8,000 15,860 1.9825 1.535 1.460 1.535 1.468 1.535 10,685 1.4844 4.06%
2015-11-16 0 1.970 1.970 2.010 1.960 2.000 116,400 229,928 1.9753 1.475 1.475 1.505 1.468 1.497 155,460 1.4790 -1.99%
2015-11-13 0 2.010 1.930 2.010 1.920 2.010 44,000 85,340 1.9395 1.505 1.445 1.505 1.438 1.505 58,765 1.4522 0.50%
2015-11-12 0 2.000 1.960 2.000 1.990 2.000 16,000 31,860 1.9913 1.497 1.468 1.497 1.490 1.497 21,369 1.4909 -0.99%
2015-11-11 0 2.020 1.940 2.020 - - 0 0 - 1.512 1.453 1.512 - - 0 - -0.49%
2015-11-10 0 2.030 1.980 2.050 - - 0 0 - 1.520 1.483 1.535 - - 0 - 0.00%
2015-11-09 0 2.030 1.970 2.050 - - 0 0 - 1.520 1.475 1.535 - - 0 - 0.00%
2015-11-06 0 2.030 1.970 2.040 - - 0 0 - 1.520 1.475 1.527 - - 0 - 0.00%
2015-11-05 0 2.030 2.000 2.030 1.990 2.040 76,000 152,300 2.0039 1.520 1.497 1.520 1.490 1.527 101,503 1.5004 3.57%
2015-11-04 0 1.960 1.940 1.970 1.940 2.000 44,000 87,480 1.9882 1.468 1.453 1.475 1.453 1.497 58,765 1.4886 2.08%
2015-11-03 0 1.920 1.920 2.000 1.880 1.930 52,000 99,780 1.9188 1.438 1.438 1.497 1.408 1.445 69,449 1.4367 -0.00%
2015-11-02 0 1.970 1.960 1.990 1.960 2.020 76,000 149,100 1.9618 1.438 1.430 1.452 1.430 1.474 104,146 1.4316 -1.50%
2015-10-30 0 2.000 1.990 2.000 1.980 2.020 54,000 107,840 1.9970 1.459 1.452 1.459 1.445 1.474 73,999 1.4573 0.00%
2015-10-29 0 2.000 1.990 2.000 1.980 2.000 10,000 19,880 1.9880 1.459 1.452 1.459 1.445 1.459 13,703 1.4507 -0.50%
2015-10-28 0 2.010 1.970 2.020 - - 0 0 - 1.467 1.438 1.474 - - 0 - 0.00%
2015-10-27 0 2.010 1.950 2.020 1.980 2.020 108,000 215,120 1.9919 1.467 1.423 1.474 1.445 1.474 147,997 1.4535 0.50%
2015-10-26 0 2.000 1.980 2.000 1.980 2.000 190,000 378,060 1.9898 1.459 1.445 1.459 1.445 1.459 260,366 1.4520 -1.96%
2015-10-23 0 2.040 2.000 2.040 1.990 2.070 22,000 44,280 2.0127 1.489 1.459 1.489 1.452 1.511 30,148 1.4688 -0.97%
2015-10-22 0 2.060 1.990 2.070 2.060 2.060 2,000 4,120 2.0600 1.503 1.452 1.511 1.503 1.503 2,741 1.5033 0.49%
2015-10-20 0 2.050 2.000 2.050 2.010 2.050 16,000 32,540 2.0338 1.496 1.459 1.496 1.467 1.496 21,926 1.4841 0.99%
2015-10-19 0 2.030 2.030 2.050 2.010 2.010 12,000 24,180 2.0150 1.481 1.481 1.496 1.467 1.467 16,444 1.4704 -0.98%
2015-10-16 0 2.050 2.010 2.060 - - 0 0 - 1.496 1.467 1.503 - - 0 - 0.00%
2015-10-15 0 2.050 2.000 2.050 2.000 2.050 26,000 52,460 2.0177 1.496 1.459 1.496 1.459 1.496 35,629 1.4724 -0.97%
2015-10-14 0 2.070 1.970 2.070 2.000 2.070 7,600 15,400 2.0263 1.511 1.438 1.511 1.459 1.511 10,415 1.4787 0.98%
2015-10-13 0 2.050 1.990 2.050 1.980 2.050 38,000 76,660 2.0174 1.496 1.452 1.496 1.445 1.496 52,073 1.4722 0.00%
2015-10-12 0 2.050 1.990 2.060 - - 0 0 - 1.496 1.452 1.503 - - 0 - 0.00%
2015-10-09 0 2.050 2.000 2.050 2.000 2.070 182,000 364,580 2.0032 1.496 1.459 1.496 1.459 1.511 249,403 1.4618 0.00%
2015-10-08 0 2.050 1.960 2.050 - - 0 0 - 1.496 1.430 1.496 - - 0 - 0.00%
2015-10-07 0 2.050 2.000 2.050 2.010 2.060 55,600 111,972 2.0139 1.496 1.459 1.496 1.467 1.503 76,191 1.4696 1.99%
2015-10-06 0 2.010 2.000 2.010 2.000 2.010 118,000 236,120 2.0010 1.467 1.459 1.467 1.459 1.467 161,701 1.4602 0.00%
2015-10-05 0 2.010 1.960 2.010 2.010 2.010 2,000 4,020 2.0100 1.467 1.430 1.467 1.467 1.467 2,741 1.4668 0.50%
2015-10-02 0 2.000 1.980 2.000 1.990 2.010 156,800 313,448 1.9990 1.459 1.445 1.459 1.452 1.467 214,870 1.4588 2.04%
2015-09-30 0 1.960 1.910 1.970 1.960 1.960 4,000 7,860 1.9650 1.430 1.394 1.438 1.430 1.430 5,481 1.4339 -0.51%
2015-09-29 0 1.970 1.900 1.970 - - 0 0 - 1.438 1.387 1.438 - - 0 - 0.00%
2015-09-25 0 1.970 1.900 1.970 - - 0 0 - 1.438 1.387 1.438 - - 0 - 0.00%
2015-09-24 0 1.970 1.900 1.970 1.900 1.970 4,000 7,740 1.9350 1.438 1.387 1.438 1.387 1.438 5,481 1.4121 0.51%
2015-09-23 0 1.960 1.900 1.960 - - 0 0 - 1.430 1.387 1.430 - - 0 - -0.51%
2015-09-22 0 1.970 1.900 1.970 1.970 1.970 2,000 3,940 1.9700 1.438 1.387 1.438 1.438 1.438 2,741 1.4376 2.07%
2015-09-21 0 1.930 1.880 1.930 1.940 1.940 12,000 23,280 1.9400 1.408 1.372 1.408 1.416 1.416 16,444 1.4157 -0.52%
2015-09-18 0 1.940 1.910 1.950 1.900 1.960 130,000 251,840 1.9372 1.416 1.394 1.423 1.387 1.430 178,145 1.4137 0.00%
2015-09-17 0 1.940 1.880 1.960 - - 0 0 - 1.416 1.372 1.430 - - 0 - 0.00%
2015-09-16 0 1.940 1.910 1.940 1.900 1.940 108,000 206,260 1.9098 1.416 1.394 1.416 1.387 1.416 147,997 1.3937 1.57%
2015-09-15 0 1.910 1.880 1.910 1.910 1.910 2,000 3,820 1.9100 1.394 1.372 1.394 1.394 1.394 2,741 1.3938 0.00%
2015-09-14 0 1.910 1.870 1.910 - - 0 0 - 1.394 1.365 1.394 - - 0 - 0.00%
2015-09-11 0 1.910 1.860 1.930 1.910 1.910 4,000 7,640 1.9100 1.394 1.357 1.408 1.394 1.394 5,481 1.3938 0.00%
2015-09-10 0 1.910 1.910 1.930 1.910 1.940 40,000 77,180 1.9295 1.394 1.394 1.408 1.394 1.416 54,814 1.4080 -1.55%
2015-09-09 0 1.940 1.910 1.940 1.900 1.980 186,000 358,080 1.9252 1.416 1.394 1.416 1.387 1.445 254,884 1.4049 0.00%
2015-09-08 0 1.940 1.860 1.940 1.850 1.950 46,000 85,600 1.8609 1.416 1.357 1.416 1.350 1.423 63,036 1.3580 -0.51%
2015-09-07 0 1.950 1.860 1.970 1.950 1.950 40,000 78,000 1.9500 1.423 1.357 1.438 1.423 1.423 54,814 1.4230 0.00%
2015-09-04 0 1.950 1.890 1.970 - - 0 0 - 1.423 1.379 1.438 - - 0 - 0.00%
2015-09-02 0 1.950 1.900 1.960 1.900 1.950 78,000 150,100 1.9244 1.423 1.387 1.430 1.387 1.423 106,887 1.4043 1.04%
2015-09-01 0 1.930 1.890 2.000 1.920 2.020 74,000 147,400 1.9919 1.408 1.379 1.459 1.401 1.474 101,406 1.4536 -1.03%
2015-08-31 0 1.950 1.900 1.950 1.910 2.110 160,000 308,540 1.9284 1.423 1.387 1.423 1.394 1.540 219,255 1.4072 1.04%
2015-08-28 0 1.930 1.930 2.040 1.930 2.100 85,200 175,560 2.0606 1.408 1.408 1.489 1.408 1.532 116,753 1.5037 -2.53%
2015-08-27 0 1.980 1.960 1.980 1.970 1.980 24,000 47,300 1.9708 1.445 1.430 1.445 1.438 1.445 32,888 1.4382 0.51%
2015-08-26 0 1.970 1.900 1.970 - - 0 0 - 1.438 1.387 1.438 - - 0 - -0.51%
2015-08-25 0 1.980 1.910 1.980 1.900 2.000 8,000 15,600 1.9500 1.445 1.394 1.445 1.387 1.459 10,963 1.4230 2.06%
2015-08-24 0 1.940 1.900 1.940 1.870 2.040 262,000 506,820 1.9344 1.416 1.387 1.416 1.365 1.489 359,031 1.4116 -3.00%
2015-08-21 0 2.000 2.000 2.050 2.000 2.010 71,200 142,332 1.9990 1.459 1.459 1.496 1.459 1.467 97,569 1.4588 -3.85%
2015-08-20 0 2.080 2.010 2.080 2.060 2.080 12,000 24,840 2.0700 1.518 1.467 1.518 1.503 1.518 16,444 1.5106 0.97%
2015-08-19 0 2.060 2.050 2.100 2.060 2.100 106,000 219,064 2.0666 1.503 1.496 1.532 1.503 1.532 145,257 1.5081 -1.90%
2015-08-18 0 2.100 2.100 2.130 2.100 2.130 26,000 54,840 2.1092 1.532 1.532 1.554 1.532 1.554 35,629 1.5392 0.00%
2015-08-17 0 2.100 2.100 2.130 2.080 2.080 6,400 13,288 2.0763 1.532 1.532 1.554 1.518 1.518 8,770 1.5151 -2.78%
2015-08-14 0 2.160 2.100 2.180 2.090 2.160 10,000 21,100 2.1100 1.576 1.532 1.591 1.525 1.576 13,703 1.5398 0.47%
2015-08-13 0 2.150 2.110 2.150 2.070 2.160 172,800 364,904 2.1117 1.569 1.540 1.569 1.511 1.576 236,796 1.5410 0.47%
2015-08-12 0 2.140 2.100 2.160 - - 0 0 - 1.562 1.532 1.576 - - 0 - 0.00%
2015-08-11 0 2.140 2.130 2.160 2.120 2.160 35,200 74,756 2.1238 1.562 1.554 1.576 1.547 1.576 48,236 1.5498 -0.93%
2015-08-10 0 2.160 2.100 2.160 2.070 2.160 16,000 33,780 2.1113 1.576 1.532 1.576 1.511 1.576 21,926 1.5407 -1.37%
2015-08-07 0 2.190 2.120 2.190 2.150 2.190 18,000 38,780 2.1544 1.598 1.547 1.598 1.569 1.598 24,666 1.5722 1.86%
2015-08-06 0 2.150 2.100 2.170 - - 0 0 - 1.569 1.532 1.584 - - 0 - 0.00%
2015-08-05 0 2.150 2.100 2.170 - - 0 0 - 1.569 1.532 1.584 - - 0 - 0.00%
2015-08-04 0 2.150 2.100 2.170 - - 0 0 - 1.569 1.532 1.584 - - 0 - 0.00%
2015-08-03 0 2.150 2.090 2.160 2.100 2.150 22,000 46,800 2.1273 1.569 1.525 1.576 1.532 1.569 30,148 1.5524 0.47%
2015-07-31 0 2.140 2.110 2.140 2.120 2.150 44,000 93,400 2.1227 1.562 1.540 1.562 1.547 1.569 60,295 1.5490 -1.38%
2015-07-30 0 2.170 2.120 2.170 2.130 2.170 40,000 85,480 2.1370 1.584 1.547 1.584 1.554 1.584 54,814 1.5595 1.40%
2015-07-29 0 2.140 2.110 2.140 2.060 2.140 60,000 126,740 2.1123 1.562 1.540 1.562 1.503 1.562 82,221 1.5415 -0.47%
2015-07-28 0 2.150 2.090 2.150 2.120 2.150 5,200 11,000 2.1154 1.569 1.525 1.569 1.547 1.569 7,126 1.5437 0.94%
2015-07-27 0 2.130 2.090 2.130 2.080 2.150 144,000 302,400 2.1000 1.554 1.525 1.554 1.518 1.569 197,330 1.5325 -2.74%
2015-07-24 0 2.190 2.130 2.190 2.100 2.190 17,300 36,744 2.1239 1.598 1.554 1.598 1.532 1.598 23,707 1.5499 0.00%
2015-07-23 0 2.190 2.110 2.190 2.190 2.190 8,000 17,040 2.1300 1.598 1.540 1.598 1.598 1.598 10,963 1.5544 -0.45%
2015-07-22 0 2.200 2.140 2.200 2.150 2.200 66,000 142,440 2.1582 1.605 1.562 1.605 1.569 1.605 90,443 1.5749 -0.90%
2015-07-21 0 2.220 2.220 2.230 2.180 2.240 198,800 439,300 2.2098 1.620 1.620 1.627 1.591 1.635 272,425 1.6126 1.83%
2015-07-20 0 2.180 2.130 2.210 2.120 2.180 30,000 64,640 2.1547 1.591 1.554 1.613 1.547 1.591 41,110 1.5724 2.83%
2015-07-17 0 2.120 2.110 2.120 2.080 2.120 24,000 50,200 2.0917 1.547 1.540 1.547 1.518 1.547 32,888 1.5264 1.92%
2015-07-16 0 2.080 2.030 2.090 - - 0 0 - 1.518 1.481 1.525 - - 0 - 0.00%
2015-07-15 0 2.080 2.060 2.090 2.060 2.090 72,000 149,180 2.0719 1.518 1.503 1.525 1.503 1.525 98,665 1.5120 1.46%
2015-07-14 0 2.050 2.050 2.080 1.980 2.150 196,000 410,000 2.0918 1.496 1.496 1.518 1.445 1.569 268,588 1.5265 -4.65%
2015-07-13 0 2.150 2.120 2.150 2.120 2.180 170,000 364,880 2.1464 1.569 1.547 1.569 1.547 1.591 232,959 1.5663 0.00%
2015-07-10 0 2.150 2.140 2.150 2.130 2.190 976,000 2,098,740 2.1503 1.569 1.562 1.569 1.554 1.598 1,337,457 1.5692 2.38%
2015-07-09 0 2.100 2.020 2.110 1.840 2.100 130,000 256,000 1.9692 1.532 1.474 1.540 1.343 1.532 178,145 1.4370 8.25%
2015-07-08 0 1.940 1.940 1.970 1.920 2.110 689,600 1,347,268 1.9537 1.416 1.416 1.438 1.401 1.540 944,990 1.4257 -14.16%
2015-07-07 0 2.260 2.230 2.270 2.180 2.300 468,000 1,033,220 2.2077 1.649 1.627 1.657 1.591 1.678 641,322 1.6111 -0.44%
2015-07-06 0 2.270 2.210 2.270 2.080 2.320 502,000 1,088,510 2.1683 1.657 1.613 1.657 1.518 1.693 687,913 1.5823 -3.40%
2015-07-03 0 2.350 2.320 2.360 2.300 2.510 430,000 1,004,400 2.3358 1.715 1.693 1.722 1.678 1.832 589,249 1.7045 -4.08%
2015-07-02 0 2.450 2.440 2.460 2.450 2.580 146,000 364,420 2.4960 1.788 1.781 1.795 1.788 1.883 200,070 1.8215 -1.61%
2015-06-30 0 2.490 2.420 2.500 2.420 2.500 410,000 1,008,280 2.4592 1.817 1.766 1.824 1.766 1.824 561,842 1.7946 1.22%
2015-06-29 0 2.460 2.410 2.460 2.400 2.460 44,000 106,840 2.4282 1.795 1.759 1.795 1.751 1.795 60,295 1.7719 -2.77%
2015-06-26 0 2.530 2.450 2.530 2.430 2.550 538,000 1,335,140 2.4817 1.846 1.788 1.846 1.773 1.861 737,246 1.8110 -0.78%
2015-06-25 0 2.550 2.500 2.560 2.410 2.550 804,000 2,010,080 2.5001 1.861 1.824 1.868 1.759 1.861 1,101,758 1.8244 6.25%
2015-06-24 0 2.400 2.370 2.410 2.370 2.450 340,800 821,336 2.4100 1.751 1.729 1.759 1.729 1.788 467,014 1.7587 -1.64%
2015-06-23 0 2.440 2.400 2.440 2.360 2.440 111,200 266,428 2.3959 1.781 1.751 1.781 1.722 1.781 152,382 1.7484 1.67%
2015-06-22 0 2.400 2.400 2.420 2.380 2.450 106,000 255,580 2.4111 1.751 1.751 1.766 1.737 1.788 145,257 1.7595 -1.23%
2015-06-19 0 2.430 2.380 2.440 2.350 2.490 204,000 500,440 2.4531 1.773 1.737 1.781 1.715 1.817 279,550 1.7902 -0.82%
2015-06-18 0 2.450 2.380 2.450 2.450 2.450 4,000 9,680 2.4200 1.788 1.737 1.788 1.788 1.788 5,481 1.7660 1.66%
2015-06-17 0 2.410 2.390 2.450 2.360 2.590 158,000 387,660 2.4535 1.759 1.744 1.788 1.722 1.890 216,515 1.7905 1.69%
2015-06-16 0 2.370 2.330 2.390 2.290 2.370 457,200 1,061,256 2.3212 1.729 1.700 1.744 1.671 1.729 626,522 1.6939 2.16%
2015-06-15 0 2.320 2.270 2.320 - - 0 0 - 1.693 1.657 1.693 - - 0 - 0.00%
2015-06-12 0 2.320 2.290 2.320 2.210 2.320 110,400 250,948 2.2731 1.693 1.671 1.693 1.613 1.693 151,286 1.6588 1.31%
2015-06-11 0 2.290 2.290 2.340 2.260 2.330 114,000 260,700 2.2868 1.671 1.671 1.708 1.649 1.700 156,219 1.6688 0.44%
2015-06-10 0 2.280 2.280 2.350 2.280 2.360 300,000 693,480 2.3116 1.664 1.664 1.715 1.664 1.722 411,104 1.6869 -4.20%
2015-06-09 0 2.380 2.340 2.390 2.350 2.420 68,000 161,140 2.3697 1.737 1.708 1.744 1.715 1.766 93,183 1.7293 -2.86%
2015-06-08 0 2.450 2.420 2.460 2.400 2.450 369,200 893,212 2.4193 1.788 1.766 1.795 1.751 1.788 505,932 1.7655 -0.41%
2015-06-05 0 2.460 2.420 2.460 2.420 2.550 212,000 520,280 2.4542 1.795 1.766 1.795 1.766 1.861 290,513 1.7909 0.82%
2015-06-04 0 2.440 2.410 2.440 2.390 2.500 394,400 966,056 2.4494 1.781 1.759 1.781 1.744 1.824 540,464 1.7875 -0.41%
2015-06-03 0 2.450 2.410 2.460 2.400 2.560 247,200 612,136 2.4763 1.788 1.759 1.795 1.751 1.868 338,749 1.8070 -2.00%
2015-06-02 0 2.500 2.500 2.520 2.370 2.670 460,000 1,152,168 2.5047 1.824 1.824 1.839 1.729 1.948 630,359 1.8278 -4.21%
2015-06-01 0 2.610 2.570 2.610 2.430 2.680 1,358,400 3,531,452 2.5997 1.905 1.875 1.905 1.773 1.956 1,861,477 1.8971 7.85%
2015-05-29 0 2.420 2.420 2.430 2.280 2.430 2,256,300 5,314,348 2.3553 1.766 1.766 1.773 1.664 1.773 3,091,911 1.7188 6.61%
2015-05-28 0 2.270 2.220 2.270 2.140 2.360 1,906,000 4,347,120 2.2808 1.657 1.620 1.657 1.562 1.722 2,611,879 1.6644 -0.44%
2015-05-27 0 2.280 2.260 2.280 2.230 2.280 350,000 788,260 2.2522 1.664 1.649 1.664 1.627 1.664 479,621 1.6435 2.24%
2015-05-26 0 2.230 2.200 2.230 2.170 2.240 36,000 80,340 2.2317 1.627 1.605 1.627 1.584 1.635 49,332 1.6285 2.76%
2015-05-22 0 2.170 2.170 2.200 2.160 2.270 718,800 1,604,476 2.2322 1.584 1.584 1.605 1.576 1.657 985,004 1.6289 -1.36%
2015-05-21 0 2.200 2.200 2.220 2.200 2.230 119,200 263,008 2.2064 1.605 1.605 1.620 1.605 1.627 163,345 1.6101 0.00%
2015-05-20 0 2.200 2.190 2.220 2.160 2.220 120,000 264,220 2.2018 1.605 1.598 1.620 1.576 1.620 164,441 1.6068 -1.35%
2015-05-19 0 2.230 2.190 2.240 2.180 2.270 183,200 403,532 2.2027 1.627 1.598 1.635 1.591 1.657 251,047 1.6074 -0.45%
2015-05-18 0 2.240 2.210 2.240 2.150 2.280 250,000 555,520 2.2221 1.635 1.613 1.635 1.569 1.664 342,586 1.6215 1.82%
2015-05-15 0 2.200 2.180 2.210 2.100 2.300 2,453,600 5,219,602 2.1273 1.605 1.591 1.613 1.532 1.678 3,362,280 1.5524 6.28%
2015-05-14 0 2.070 2.060 2.070 2.030 2.070 28,000 57,780 2.0636 1.511 1.503 1.511 1.481 1.511 38,370 1.5059 0.00%
2015-05-13 0 2.070 2.060 2.080 2.040 2.110 175,200 364,120 2.0783 1.511 1.503 1.518 1.489 1.540 240,085 1.5166 -0.48%
2015-05-12 0 2.080 2.080 2.100 2.050 2.200 202,000 423,940 2.0987 1.518 1.518 1.532 1.496 1.605 276,810 1.5315 1.46%
2015-05-11 0 2.050 2.040 2.050 2.050 2.220 546,000 1,130,680 2.0708 1.496 1.489 1.496 1.496 1.620 748,209 1.5112 0.00%
2015-05-08 0 2.050 2.040 2.090 2.030 2.050 198,000 404,160 2.0412 1.496 1.489 1.525 1.481 1.496 271,328 1.4896 0.99%
2015-05-07 0 2.030 2.030 2.050 2.030 2.080 102,700 209,024 2.0353 1.481 1.481 1.496 1.481 1.518 140,734 1.4852 -0.98%
2015-05-06 0 2.050 2.070 2.080 2.050 2.080 144,800 298,696 2.0628 1.496 1.511 1.518 1.496 1.518 198,426 1.5053 -0.97%
2015-05-05 0 2.070 2.050 2.070 2.070 2.080 86,000 178,220 2.0723 1.511 1.496 1.511 1.511 1.518 117,850 1.5123 -0.48%
2015-05-04 0 2.080 2.080 2.100 2.060 2.140 46,160 97,466 2.1115 1.518 1.518 1.532 1.503 1.562 63,255 1.5408 2.46%
2015-04-30 0 2.030 2.030 2.110 2.030 2.130 292,400 606,732 2.0750 1.481 1.481 1.540 1.481 1.554 400,689 1.5142 0.00%
2015-04-29 0 2.030 2.030 2.050 2.030 2.060 287,200 585,160 2.0375 1.481 1.481 1.496 1.481 1.503 393,563 1.4868 -0.49%
2015-04-28 0 2.040 2.030 2.070 2.040 2.040 28,000 57,120 2.0400 1.489 1.481 1.511 1.489 1.489 38,370 1.4887 -0.97%
2015-04-27 0 2.060 2.060 2.090 2.050 2.080 238,000 490,640 2.0615 1.503 1.503 1.525 1.496 1.518 326,142 1.5044 -0.48%
2015-04-24 0 2.070 2.060 2.070 2.050 2.080 12,400 25,687 2.0715 1.511 1.503 1.511 1.496 1.518 16,992 1.5117 0.00%
2015-04-23 0 2.070 2.060 2.080 2.070 2.100 28,000 58,240 2.0800 1.511 1.503 1.518 1.511 1.532 38,370 1.5179 -1.43%
2015-04-22 0 2.100 2.090 2.110 2.090 2.110 134,000 281,420 2.1001 1.532 1.525 1.540 1.525 1.540 183,626 1.5326 2.44%
2015-04-21 0 2.050 2.010 2.060 1.970 2.050 258,000 519,800 2.0147 1.496 1.467 1.503 1.438 1.496 353,549 1.4702 0.00%
2015-04-20 0 2.050 2.050 2.080 2.000 2.080 91,600 188,296 2.0556 1.496 1.496 1.518 1.459 1.518 125,524 1.5001 -2.84%
2015-04-17 0 2.110 2.090 2.120 2.070 2.130 702,000 1,485,080 2.1155 1.540 1.525 1.547 1.511 1.554 961,983 1.5438 1.44%
2015-04-16 0 2.080 2.080 2.110 2.050 2.110 133,200 277,192 2.0810 1.518 1.518 1.540 1.496 1.540 182,530 1.5186 -1.89%
2015-04-15 0 2.120 2.100 2.120 2.010 2.160 613,200 1,292,044 2.1071 1.547 1.532 1.547 1.467 1.576 840,296 1.5376 1.92%
2015-04-14 0 2.080 2.080 2.100 2.010 2.100 319,200 664,192 2.0808 1.518 1.518 1.532 1.467 1.532 437,414 1.5185 -0.48%
2015-04-13 0 2.090 2.090 2.110 2.060 2.110 537,206 1,122,532 2.0896 1.525 1.525 1.540 1.503 1.540 736,158 1.5249 1.46%
2015-04-10 0 2.060 2.060 2.080 2.020 2.080 176,400 360,412 2.0432 1.503 1.503 1.518 1.474 1.518 241,729 1.4910 -0.48%
2015-04-09 0 2.070 2.040 2.080 1.980 2.080 334,400 678,512 2.0290 1.511 1.489 1.518 1.445 1.518 458,244 1.4807 -1.43%
2015-04-08 0 2.100 2.060 2.100 2.060 2.100 583,600 1,222,356 2.0945 1.532 1.503 1.532 1.503 1.532 799,734 1.5285 2.44%
2015-04-02 0 2.050 2.020 2.060 2.030 2.050 70,000 143,420 2.0489 1.496 1.474 1.503 1.481 1.496 95,924 1.4951 -0.49%
2015-04-01 0 2.060 2.040 2.080 1.970 2.090 182,800 376,796 2.0612 1.503 1.489 1.518 1.438 1.525 250,499 1.5042 3.52%
2015-03-31 0 1.990 1.980 1.990 1.990 2.090 1,410,800 2,882,668 2.0433 1.452 1.445 1.452 1.452 1.525 1,933,283 1.4911 3.11%
2015-03-30 0 1.930 1.930 1.950 1.900 1.960 58,000 111,540 1.9231 1.408 1.408 1.423 1.387 1.430 79,480 1.4034 3.76%
2015-03-27 0 1.860 1.860 1.890 1.860 1.890 4,400 8,232 1.8709 1.357 1.357 1.379 1.357 1.379 6,030 1.3653 -1.59%
2015-03-26 0 1.890 1.880 1.890 1.880 1.900 116,000 219,080 1.8886 1.379 1.372 1.379 1.372 1.387 158,960 1.3782 -0.53%
2015-03-25 0 1.900 1.870 1.900 1.870 1.900 66,000 123,480 1.8709 1.387 1.365 1.387 1.365 1.387 90,443 1.3653 1.06%
2015-03-24 0 1.880 1.870 1.880 1.850 1.890 188,000 351,660 1.8705 1.372 1.365 1.372 1.350 1.379 257,625 1.3650 -0.53%
2015-03-23 0 1.890 1.850 1.890 1.860 1.890 90,000 168,700 1.8744 1.379 1.350 1.379 1.357 1.379 123,331 1.3679 1.07%
2015-03-20 0 1.870 1.830 1.880 1.840 1.870 32,000 59,060 1.8456 1.365 1.335 1.372 1.343 1.365 43,851 1.3468 -0.53%
2015-03-19 0 1.880 1.860 1.880 1.860 1.880 132,000 246,580 1.8680 1.372 1.357 1.372 1.357 1.372 180,886 1.3632 3.30%
2015-03-18 0 1.820 1.820 1.870 1.820 1.870 46,000 84,520 1.8374 1.328 1.328 1.365 1.328 1.365 63,036 1.3408 -2.67%
2015-03-17 0 1.870 1.850 1.870 1.840 1.870 24,000 44,700 1.8625 1.365 1.350 1.365 1.343 1.365 32,888 1.3591 1.08%
2015-03-16 0 1.850 1.830 1.860 1.820 1.850 8,000 14,620 1.8275 1.350 1.335 1.357 1.328 1.350 10,963 1.3336 0.54%
2015-03-13 0 1.840 1.830 1.860 - - 0 0 - 1.343 1.335 1.357 - - 0 - 0.00%
2015-03-12 0 1.840 1.830 1.870 1.840 1.860 80,000 148,500 1.8563 1.343 1.335 1.365 1.343 1.357 109,628 1.3546 -1.08%
2015-03-11 0 1.860 1.830 1.860 1.850 1.860 24,000 44,540 1.8558 1.357 1.335 1.357 1.350 1.357 32,888 1.3543 0.54%
2015-03-10 0 1.850 1.830 1.850 1.860 1.860 10,000 18,600 1.8600 1.350 1.335 1.350 1.357 1.357 13,703 1.3573 1.09%
2015-03-09 0 1.830 1.830 1.860 1.830 1.850 208,000 383,100 1.8418 1.335 1.335 1.357 1.335 1.350 285,032 1.3441 -2.14%
2015-03-06 0 1.870 1.830 1.870 1.860 1.870 4,000 7,460 1.8650 1.365 1.335 1.365 1.357 1.365 5,481 1.3610 0.00%
2015-03-05 0 1.870 1.830 1.870 - - 0 0 - 1.365 1.335 1.365 - - 0 - -0.53%
2015-03-04 0 1.880 1.840 1.880 1.880 1.890 13,600 25,508 1.8756 1.372 1.343 1.372 1.372 1.379 18,637 1.3687 1.08%
2015-03-03 0 1.860 1.810 1.870 1.810 1.860 23,600 43,144 1.8281 1.357 1.321 1.365 1.321 1.357 32,340 1.3341 0.00%
2015-03-02 0 1.860 1.810 1.860 1.810 1.870 20,000 36,840 1.8420 1.357 1.321 1.357 1.321 1.365 27,407 1.3442 -0.53%
2015-02-27 0 1.920 1.900 1.930 1.870 1.960 312,800 596,816 1.9080 1.365 1.350 1.372 1.329 1.393 440,105 1.3561 2.67%
2015-02-26 0 1.870 1.850 1.870 1.820 1.870 72,000 133,860 1.8592 1.329 1.315 1.329 1.294 1.329 101,303 1.3214 0.00%
2015-02-25 0 1.870 1.850 1.870 1.870 1.870 4,000 7,480 1.8700 1.329 1.315 1.329 1.329 1.329 5,628 1.3291 0.54%
2015-02-24 0 1.860 1.840 1.860 1.840 1.860 6,000 11,080 1.8467 1.322 1.308 1.322 1.308 1.322 8,442 1.3125 -0.53%
2015-02-23 0 1.870 1.830 1.870 1.840 1.870 64,000 118,960 1.8588 1.329 1.301 1.329 1.308 1.329 90,047 1.3211 0.00%
2015-02-18 0 1.870 1.840 1.870 1.860 1.870 10,000 18,660 1.8660 1.329 1.308 1.329 1.322 1.329 14,070 1.3262 0.54%
2015-02-17 0 1.860 1.840 1.860 1.850 1.860 46,000 85,120 1.8504 1.322 1.308 1.322 1.315 1.322 64,721 1.3152 1.64%
2015-02-16 0 1.830 1.830 1.840 1.830 1.860 50,000 92,180 1.8436 1.301 1.301 1.308 1.301 1.322 70,349 1.3103 -1.61%
2015-02-13 0 1.860 1.850 1.860 1.780 1.880 398,000 732,020 1.8392 1.322 1.315 1.322 1.265 1.336 559,980 1.3072 7.51%
2015-02-12 0 1.730 1.720 1.750 1.710 1.730 149,600 257,448 1.7209 1.230 1.222 1.244 1.215 1.230 210,485 1.2231 0.58%
2015-02-11 0 1.720 1.700 1.730 1.650 1.810 362,000 622,540 1.7197 1.222 1.208 1.230 1.173 1.286 509,329 1.2223 -4.97%
2015-02-10 0 1.810 1.810 1.820 1.800 1.810 28,000 50,580 1.8064 1.286 1.286 1.294 1.279 1.286 39,396 1.2839 0.00%
2015-02-09 0 1.810 1.800 1.830 1.790 1.810 4,000 7,200 1.8000 1.286 1.279 1.301 1.272 1.286 5,628 1.2793 0.00%
2015-02-06 0 1.810 1.790 1.820 1.790 1.810 56,000 100,900 1.8018 1.286 1.272 1.294 1.272 1.286 78,791 1.2806 0.56%
2015-02-05 0 1.800 1.800 1.830 1.790 1.800 26,000 46,720 1.7969 1.279 1.279 1.301 1.272 1.279 36,582 1.2771 -1.64%
2015-02-04 0 1.830 1.800 1.830 - - 0 0 - 1.301 1.279 1.301 - - 0 - -0.54%
2015-02-03 0 1.840 1.810 1.870 1.800 1.840 6,000 10,960 1.8267 1.308 1.286 1.329 1.279 1.308 8,442 1.2983 2.22%
2015-02-02 0 1.800 1.800 1.840 1.800 1.830 219,200 397,800 1.8148 1.279 1.279 1.308 1.279 1.301 308,411 1.2898 -2.17%
2015-01-30 0 1.840 1.790 1.840 - - 0 0 - 1.308 1.272 1.308 - - 0 - 0.00%
2015-01-29 0 1.840 1.790 1.840 1.840 1.850 60,000 110,520 1.8420 1.308 1.272 1.308 1.308 1.315 84,419 1.3092 0.00%
2015-01-28 0 1.840 1.790 1.840 1.840 1.840 6,000 11,040 1.8400 1.308 1.272 1.308 1.308 1.308 8,442 1.3078 0.00%
2015-01-27 0 1.840 1.800 1.840 1.840 1.840 2,000 3,680 1.8400 1.308 1.279 1.308 1.308 1.308 2,814 1.3078 3.37%
2015-01-26 0 1.780 1.780 1.850 1.760 1.800 29,600 52,324 1.7677 1.265 1.265 1.315 1.251 1.279 41,647 1.2564 0.00%
2015-01-23 0 1.780 1.780 1.820 1.780 1.820 20,000 36,240 1.8120 1.265 1.265 1.294 1.265 1.294 28,140 1.2879 -2.20%
2015-01-22 0 1.820 1.770 1.820 1.840 1.840 2,000 3,680 1.8400 1.294 1.258 1.294 1.308 1.308 2,814 1.3078 -1.09%
2015-01-21 0 1.840 1.790 1.840 1.790 1.850 4,000 7,280 1.8200 1.308 1.272 1.308 1.272 1.315 5,628 1.2935 2.22%
2015-01-20 0 1.800 1.780 1.800 1.800 1.800 10,000 18,000 1.8000 1.279 1.265 1.279 1.279 1.279 14,070 1.2793 -1.10%
2015-01-19 0 1.820 1.780 1.850 - - 0 0 - 1.294 1.265 1.315 - - 0 - 0.00%
2015-01-16 0 1.820 1.800 1.820 1.800 1.850 170,000 308,980 1.8175 1.294 1.279 1.294 1.279 1.315 239,188 1.2918 1.68%
2015-01-15 0 1.790 1.790 1.820 1.780 1.820 91,800 164,198 1.7886 1.272 1.272 1.294 1.265 1.294 129,161 1.2713 -1.65%
2015-01-14 0 1.820 1.790 1.820 1.800 1.820 76,000 136,840 1.8005 1.294 1.272 1.294 1.279 1.294 106,931 1.2797 1.11%
2015-01-13 0 1.800 1.790 1.820 1.800 1.800 4,000 7,200 1.8000 1.279 1.272 1.294 1.279 1.279 5,628 1.2793 2.27%
2015-01-12 0 1.760 1.760 1.820 1.760 1.760 38,800 68,264 1.7594 1.251 1.251 1.294 1.251 1.251 54,591 1.2505 0.00%
2015-01-09 0 1.760 1.760 1.800 1.750 1.860 498,800 891,768 1.7878 1.251 1.251 1.279 1.244 1.322 701,805 1.2707 -5.38%
2015-01-08 0 1.860 1.810 1.860 1.830 1.870 110,000 202,120 1.8375 1.322 1.286 1.322 1.301 1.329 154,768 1.3060 0.54%
2015-01-07 0 1.850 1.830 1.890 - - 0 0 - 1.315 1.301 1.343 - - 0 - 0.00%
2015-01-06 0 1.850 1.840 1.870 1.850 1.870 126,000 233,940 1.8567 1.315 1.308 1.329 1.315 1.329 177,280 1.3196 -1.60%
2015-01-05 0 1.880 1.860 1.880 1.870 1.880 64,006 119,847 1.8724 1.336 1.322 1.336 1.329 1.336 90,056 1.3308 0.53%
2015-01-02 0 1.870 1.860 1.870 1.860 1.910 206,000 386,760 1.8775 1.329 1.322 1.329 1.322 1.358 289,839 1.3344 0.00%
2014-12-31 0 1.870 1.840 1.890 1.870 1.870 6,000 11,220 1.8700 1.329 1.308 1.343 1.329 1.329 8,442 1.3291 1.08%
2014-12-30 0 1.850 1.850 1.860 1.850 1.870 360,000 668,600 1.8572 1.315 1.315 1.322 1.315 1.329 506,515 1.3200 -2.12%
2014-12-29 0 1.890 1.890 1.910 1.870 1.890 74,000 139,140 1.8803 1.343 1.343 1.358 1.329 1.343 104,117 1.3364 -3.08%
2014-12-24 0 1.950 1.870 1.980 - - 0 0 - 1.386 1.329 1.407 - - 0 - 0.00%
2014-12-23 0 1.950 1.910 1.950 1.910 1.990 30,000 58,900 1.9633 1.386 1.358 1.386 1.358 1.414 42,210 1.3954 -2.50%
2014-12-22 0 2.000 1.930 2.000 1.870 2.100 244,000 483,840 1.9830 1.421 1.372 1.421 1.329 1.493 343,305 1.4094 4.17%
2014-12-19 0 1.920 1.860 1.920 1.890 1.940 22,000 41,960 1.9073 1.365 1.322 1.365 1.343 1.379 30,954 1.3556 3.23%
2014-12-18 0 1.860 1.860 1.890 1.860 1.870 118,000 220,480 1.8685 1.322 1.322 1.343 1.322 1.329 166,024 1.3280 -1.06%
2014-12-17 0 1.880 1.880 1.900 1.850 1.850 7,200 13,296 1.8467 1.336 1.336 1.350 1.315 1.315 10,130 1.3125 -1.05%
2014-12-16 0 1.900 1.890 1.940 1.880 1.900 60,000 113,800 1.8967 1.350 1.343 1.379 1.336 1.350 84,419 1.3480 -2.06%
2014-12-15 0 1.940 1.920 1.980 - - 0 0 - 1.379 1.365 1.407 - - 0 - 0.00%
2014-12-12 0 1.940 1.900 1.940 1.900 1.950 60,000 115,000 1.9167 1.379 1.350 1.379 1.350 1.386 84,419 1.3623 2.65%
2014-12-11 0 1.890 1.890 1.980 1.880 1.890 96,000 180,900 1.8844 1.343 1.343 1.407 1.336 1.343 135,071 1.3393 -1.05%
2014-12-10 0 1.910 1.880 1.940 1.850 1.910 108,000 202,980 1.8794 1.358 1.336 1.379 1.315 1.358 151,954 1.3358 0.53%
2014-12-09 0 1.900 1.900 1.930 1.820 1.900 218,000 408,800 1.8752 1.350 1.350 1.372 1.294 1.350 306,723 1.3328 -2.06%
2014-12-08 0 1.940 1.940 1.950 1.930 1.950 374,000 727,900 1.9463 1.379 1.379 1.386 1.372 1.386 526,213 1.3833 -2.02%
2014-12-05 0 1.980 1.950 1.980 - - 0 0 - 1.407 1.386 1.407 - - 0 - 0.00%
2014-12-04 0 1.980 1.970 1.980 1.950 1.980 82,000 160,880 1.9620 1.407 1.400 1.407 1.386 1.407 115,373 1.3944 0.00%
2014-12-03 0 1.980 1.950 1.990 1.940 2.050 45,200 89,852 1.9879 1.407 1.386 1.414 1.379 1.457 63,596 1.4129 1.54%
2014-12-02 0 1.950 1.940 1.960 1.910 1.970 106,104 204,995 1.9320 1.386 1.379 1.393 1.358 1.400 149,287 1.3732 0.00%
2014-12-01 0 1.950 1.910 1.970 1.910 1.960 280,000 545,480 1.9481 1.386 1.358 1.400 1.358 1.393 393,956 1.3846 0.52%
2014-11-28 0 1.940 1.940 1.980 1.940 1.960 116,000 226,520 1.9528 1.379 1.379 1.407 1.379 1.393 163,210 1.3879 -0.51%
2014-11-27 0 1.950 1.950 1.970 1.950 1.970 42,000 81,980 1.9519 1.386 1.386 1.400 1.386 1.400 59,093 1.3873 0.00%
2014-11-26 0 1.950 1.940 1.970 1.950 1.980 78,000 152,580 1.9562 1.386 1.379 1.400 1.386 1.407 109,745 1.3903 -2.50%
2014-11-25 0 2.000 1.970 2.000 2.000 2.010 18,000 36,020 2.0011 1.421 1.400 1.421 1.421 1.429 25,326 1.4223 2.56%
2014-11-24 0 1.950 1.940 1.990 1.950 1.960 52,400 102,184 1.9501 1.386 1.379 1.414 1.386 1.393 73,726 1.3860 -0.51%
2014-11-21 0 1.960 1.950 1.990 1.960 1.980 109,600 215,372 1.9651 1.393 1.386 1.414 1.393 1.407 154,206 1.3967 -2.00%
2014-11-20 0 2.000 1.970 2.000 - - 0 0 - 1.421 1.400 1.421 - - 0 - 0.00%
2014-11-19 0 2.000 1.950 2.000 1.910 2.000 40,000 78,020 1.9505 1.421 1.386 1.421 1.358 1.421 56,279 1.3863 -0.50%
2014-11-18 0 2.010 1.960 2.020 1.950 2.010 26,800 52,516 1.9596 1.429 1.393 1.436 1.386 1.429 37,707 1.3927 0.00%
2014-11-17 0 2.010 1.960 2.010 1.950 2.010 70,800 140,496 1.9844 1.429 1.393 1.429 1.386 1.429 99,615 1.4104 2.55%
2014-11-14 0 1.960 1.960 2.000 1.960 2.000 17,200 33,756 1.9626 1.393 1.393 1.421 1.393 1.421 24,200 1.3949 -2.00%
2014-11-13 0 2.000 1.960 2.000 2.000 2.000 2,000 4,000 2.0000 1.421 1.393 1.421 1.421 1.421 2,814 1.4215 0.00%
2014-11-12 0 2.000 1.960 2.000 1.960 2.030 76,800 153,956 2.0046 1.421 1.393 1.421 1.393 1.443 108,057 1.4248 3.09%
2014-11-11 0 1.940 1.940 1.980 1.940 1.960 130,000 254,460 1.9574 1.379 1.379 1.407 1.379 1.393 182,908 1.3912 -2.51%
2014-11-10 0 1.990 1.950 1.990 1.910 2.010 66,000 129,240 1.9582 1.414 1.386 1.414 1.358 1.429 92,861 1.3918 0.51%
2014-11-07 0 1.980 1.980 2.050 1.970 2.110 99,600 201,452 2.0226 1.407 1.407 1.457 1.400 1.500 140,136 1.4375 0.00%
2014-11-06 0 1.980 1.970 2.050 1.960 1.980 22,000 43,160 1.9618 1.407 1.400 1.457 1.393 1.407 30,954 1.3943 -1.98%
2014-11-05 0 2.020 1.960 2.040 1.960 2.020 8,000 15,920 1.9900 1.436 1.393 1.450 1.393 1.436 11,256 1.4144 -2.42%
2014-11-04 0 2.070 1.970 2.070 1.950 2.080 110,000 221,500 2.0136 1.471 1.400 1.471 1.386 1.478 154,768 1.4312 2.99%
2014-11-03 0 2.110 2.100 2.110 2.100 2.120 293,600 619,416 2.1097 1.429 1.422 1.429 1.422 1.435 433,643 1.4284 -0.47%
2014-10-31 0 2.120 2.100 2.120 2.070 2.120 110,000 230,960 2.0996 1.435 1.422 1.435 1.402 1.435 162,468 1.4216 2.91%
2014-10-30 0 2.060 2.060 2.080 2.030 2.100 76,000 156,820 2.0634 1.395 1.395 1.408 1.374 1.422 112,251 1.3970 -2.83%
2014-10-29 0 2.120 2.090 2.130 2.090 2.130 234,000 491,820 2.1018 1.435 1.415 1.442 1.415 1.442 345,615 1.4230 0.95%
2014-10-28 0 2.100 2.100 2.110 2.070 2.100 200,000 418,680 2.0934 1.422 1.422 1.429 1.402 1.422 295,397 1.4173 0.96%
2014-10-27 0 2.080 2.040 2.080 - - 0 0 - 1.408 1.381 1.408 - - 0 - -0.95%
2014-10-24 0 2.100 2.070 2.100 2.030 2.100 16,000 33,060 2.0663 1.422 1.402 1.422 1.374 1.422 23,632 1.3990 1.45%
2014-10-23 0 2.070 2.050 2.070 2.050 2.100 108,000 222,020 2.0557 1.402 1.388 1.402 1.388 1.422 159,514 1.3918 -0.48%
2014-10-22 0 2.080 2.020 2.080 2.020 2.090 42,000 85,780 2.0424 1.408 1.368 1.408 1.368 1.415 62,033 1.3828 1.96%
2014-10-21 0 2.040 2.010 2.090 2.040 2.050 20,000 40,820 2.0410 1.381 1.361 1.415 1.381 1.388 29,540 1.3819 -0.49%
2014-10-20 0 2.050 2.020 2.050 2.050 2.070 64,400 132,932 2.0642 1.388 1.368 1.388 1.388 1.402 95,118 1.3976 -0.97%
2014-10-17 0 2.070 2.010 2.070 2.050 2.080 4,800 9,836 2.0492 1.402 1.361 1.402 1.388 1.408 7,090 1.3874 4.02%
2014-10-16 0 1.990 1.990 2.070 1.990 1.990 2,000 3,980 1.9900 1.347 1.347 1.402 1.347 1.347 2,954 1.3473 -2.93%
2014-10-15 0 2.050 2.010 2.050 - - 0 0 - 1.388 1.361 1.388 - - 0 - -1.44%
2014-10-14 0 2.080 2.040 2.080 2.040 2.080 56,800 117,160 2.0627 1.408 1.381 1.408 1.381 1.408 83,893 1.3965 0.00%
2014-10-13 0 2.080 2.050 2.080 2.020 2.080 42,000 85,980 2.0471 1.408 1.388 1.408 1.368 1.408 62,033 1.3860 1.96%
2014-10-10 0 2.040 2.020 2.050 2.020 2.050 16,000 32,580 2.0363 1.381 1.368 1.388 1.368 1.388 23,632 1.3787 -0.49%
2014-10-09 0 2.050 2.010 2.060 2.010 2.050 69,200 140,556 2.0312 1.388 1.361 1.395 1.361 1.388 102,207 1.3752 1.99%
2014-10-08 0 2.010 2.010 2.030 2.010 2.020 18,000 36,200 2.0111 1.361 1.361 1.374 1.361 1.368 26,586 1.3616 2.55%
2014-10-07 0 1.960 2.000 2.050 1.950 2.050 115,600 228,440 1.9761 1.327 1.354 1.388 1.320 1.388 170,739 1.3379 0.51%
2014-10-06 0 1.950 1.930 1.950 1.910 1.950 128,000 247,500 1.9336 1.320 1.307 1.320 1.293 1.320 189,054 1.3091 1.04%
2014-10-03 0 1.930 1.910 1.930 1.900 1.950 147,600 283,268 1.9192 1.307 1.293 1.307 1.286 1.320 218,003 1.2994 -2.53%
2014-09-30 0 1.980 1.920 1.980 1.960 1.980 44,000 86,320 1.9618 1.341 1.300 1.341 1.327 1.341 64,987 1.3283 0.00%
2014-09-29 0 1.980 1.920 1.980 1.960 2.000 66,000 130,560 1.9782 1.341 1.300 1.341 1.327 1.354 97,481 1.3393 -1.98%
2014-09-26 0 2.020 2.010 2.020 2.020 2.020 24,000 48,480 2.0200 1.368 1.361 1.368 1.368 1.368 35,448 1.3677 0.00%
2014-09-25 0 2.020 2.010 2.020 2.010 2.040 88,000 178,100 2.0239 1.368 1.361 1.368 1.361 1.381 129,975 1.3703 0.50%
2014-09-24 0 2.010 2.010 2.080 2.000 2.100 90,400 182,700 2.0210 1.361 1.361 1.408 1.354 1.422 133,519 1.3683 0.00%
2014-09-23 0 2.010 2.010 2.050 2.010 2.020 12,000 24,180 2.0150 1.361 1.361 1.388 1.361 1.368 17,724 1.3643 -0.50%
2014-09-22 0 2.020 2.010 2.020 2.020 2.020 40,000 80,800 2.0200 1.368 1.361 1.368 1.368 1.368 59,079 1.3677 -0.49%
2014-09-19 0 2.030 2.030 2.050 2.030 2.050 9,200 18,760 2.0391 1.374 1.374 1.388 1.374 1.388 13,588 1.3806 -2.40%
2014-09-18 0 2.080 2.040 2.080 2.040 2.090 14,800 30,644 2.0705 1.408 1.381 1.408 1.381 1.415 21,859 1.4019 0.00%
2014-09-17 0 2.080 2.040 2.080 2.070 2.090 61,200 127,224 2.0788 1.408 1.381 1.408 1.402 1.415 90,391 1.4075 -0.95%
2014-09-16 0 2.100 2.040 2.100 2.040 2.100 38,800 79,240 2.0423 1.422 1.381 1.422 1.381 1.422 57,307 1.3827 -0.47%
2014-09-15 0 2.110 2.080 2.130 2.080 2.110 164,400 345,016 2.0986 1.429 1.408 1.442 1.408 1.429 242,816 1.4209 0.96%
2014-09-12 0 2.090 2.060 2.090 2.020 2.090 158,000 328,668 2.0802 1.415 1.395 1.415 1.368 1.415 233,364 1.4084 1.46%
2014-09-11 0 2.060 2.020 2.060 2.020 2.060 110,000 226,200 2.0564 1.395 1.368 1.395 1.368 1.395 162,468 1.3923 0.49%
2014-09-10 0 2.050 2.020 2.050 2.010 2.050 150,000 304,620 2.0308 1.388 1.368 1.388 1.361 1.388 221,548 1.3750 0.00%
2014-09-08 0 2.050 2.020 2.050 2.020 2.050 138,000 281,720 2.0414 1.388 1.368 1.388 1.368 1.388 203,824 1.3822 1.49%
2014-09-05 0 2.020 2.010 2.030 2.020 2.040 44,000 89,200 2.0273 1.368 1.361 1.374 1.368 1.381 64,987 1.3726 -0.98%
2014-09-04 0 2.040 2.020 2.040 2.010 2.050 196,000 397,560 2.0284 1.381 1.368 1.381 1.361 1.388 289,489 1.3733 1.49%
2014-09-03 0 2.010 2.010 2.050 1.970 2.050 56,400 113,468 2.0118 1.361 1.361 1.388 1.334 1.388 83,302 1.3621 1.52%
2014-09-02 0 1.980 1.980 2.030 1.950 2.030 130,000 258,800 1.9908 1.341 1.341 1.374 1.320 1.374 192,008 1.3479 -2.46%
2014-09-01 0 2.030 2.010 2.080 2.030 2.030 20,400 41,400 2.0294 1.374 1.361 1.408 1.374 1.374 30,130 1.3740 -1.46%
2014-08-29 0 2.060 2.050 2.060 2.000 2.080 108,800 222,488 2.0449 1.395 1.388 1.395 1.354 1.408 160,696 1.3845 0.00%
2014-08-28 0 2.060 2.030 2.060 2.030 2.170 714,400 1,485,140 2.0789 1.395 1.374 1.395 1.374 1.469 1,055,158 1.4075 4.57%
2014-08-27 0 1.970 1.970 1.990 1.950 2.100 226,000 451,680 1.9986 1.334 1.334 1.347 1.320 1.422 333,799 1.3532 -2.96%
2014-08-26 0 2.030 2.020 2.030 2.030 2.040 78,000 159,020 2.0387 1.374 1.368 1.374 1.374 1.381 115,205 1.3803 0.00%
2014-08-25 0 2.030 2.000 2.030 2.000 2.030 159,200 319,448 2.0066 1.374 1.354 1.374 1.354 1.374 235,136 1.3586 0.00%
2014-08-22 0 2.030 2.020 2.030 2.000 2.030 62,000 125,560 2.0252 1.374 1.368 1.374 1.354 1.374 91,573 1.3711 0.50%
2014-08-21 0 2.020 1.990 2.020 1.980 2.020 172,000 343,320 1.9960 1.368 1.347 1.368 1.341 1.368 254,041 1.3514 0.00%
2014-08-20 0 2.020 2.020 2.030 1.960 2.020 230,800 460,612 1.9957 1.368 1.368 1.374 1.327 1.368 340,888 1.3512 2.02%
2014-08-19 0 1.980 1.980 2.000 1.960 2.040 482,000 974,600 2.0220 1.341 1.341 1.354 1.327 1.381 711,907 1.3690 0.00%
2014-08-18 0 1.980 1.980 2.000 1.940 2.100 358,400 720,196 2.0095 1.341 1.341 1.354 1.313 1.422 529,351 1.3605 3.13%
2014-08-15 0 1.920 1.900 1.950 1.900 1.920 108,000 207,000 1.9167 1.300 1.286 1.320 1.286 1.300 159,514 1.2977 1.05%
2014-08-14 0 1.900 1.860 1.900 1.900 1.900 86,000 162,840 1.8935 1.286 1.259 1.286 1.286 1.286 127,021 1.2820 -0.52%
2014-08-13 0 1.910 1.870 1.910 1.880 1.920 104,000 195,980 1.8844 1.293 1.266 1.293 1.273 1.300 153,606 1.2759 2.69%
2014-08-12 0 1.860 1.860 1.880 - - 0 0 - 1.259 1.259 1.273 - - 0 - 0.00%
2014-08-11 0 1.860 1.840 1.880 1.860 1.860 44,000 81,840 1.8600 1.259 1.246 1.273 1.259 1.259 64,987 1.2593 0.00%
2014-08-08 0 1.860 1.860 1.900 1.860 1.860 7,600 14,088 1.8537 1.259 1.259 1.286 1.259 1.259 11,225 1.2550 0.00%
2014-08-07 0 1.860 1.840 1.860 1.840 1.880 162,000 299,160 1.8467 1.259 1.246 1.259 1.246 1.273 239,272 1.2503 -1.06%
2014-08-06 0 1.880 1.860 1.880 1.880 1.880 22,000 41,360 1.8800 1.273 1.259 1.273 1.273 1.273 32,494 1.2729 0.00%
2014-08-05 0 1.880 1.880 1.940 1.880 1.940 18,000 33,960 1.8867 1.273 1.273 1.313 1.273 1.313 26,586 1.2774 0.00%
2014-08-04 0 1.880 1.880 1.890 1.880 1.880 6,000 11,280 1.8800 1.273 1.273 1.280 1.273 1.273 8,862 1.2729 0.00%
2014-08-01 0 1.880 1.880 1.900 1.880 1.920 166,000 314,980 1.8975 1.273 1.273 1.286 1.273 1.300 245,180 1.2847 -1.05%
2014-07-31 0 1.900 1.860 1.910 1.850 1.900 42,000 78,780 1.8757 1.286 1.259 1.293 1.253 1.286 62,033 1.2700 1.06%
2014-07-30 0 1.880 1.850 1.890 1.840 1.920 100,000 188,740 1.8874 1.273 1.253 1.280 1.246 1.300 147,699 1.2779 1.62%
2014-07-29 0 1.850 1.820 1.850 1.810 1.870 224,000 411,680 1.8379 1.253 1.232 1.253 1.225 1.266 330,845 1.2443 -0.54%
2014-07-28 0 1.860 1.850 1.860 1.850 1.920 93,200 175,420 1.8822 1.259 1.253 1.259 1.253 1.300 137,655 1.2743 -1.06%
2014-07-25 0 1.880 1.880 1.910 1.880 1.890 130,000 244,740 1.8826 1.273 1.273 1.293 1.273 1.280 192,008 1.2746 -1.05%
2014-07-24 0 1.900 1.880 1.900 1.900 1.950 48,800 93,864 1.9234 1.286 1.273 1.286 1.286 1.320 72,077 1.3023 1.60%
2014-07-23 0 1.870 1.870 1.890 1.870 1.960 330,000 624,580 1.8927 1.266 1.266 1.280 1.266 1.327 487,405 1.2814 0.54%
2014-07-22 0 1.860 1.850 1.870 1.810 2.020 1,061,600 2,045,372 1.9267 1.259 1.253 1.266 1.225 1.368 1,567,967 1.3045 7.51%
2014-07-21 0 1.730 1.730 1.740 1.730 1.740 74,000 128,120 1.7314 1.171 1.171 1.178 1.171 1.178 109,297 1.1722 1.17%
2014-07-18 0 1.710 1.700 1.730 1.710 1.710 46,800 79,996 1.7093 1.158 1.151 1.171 1.158 1.158 69,123 1.1573 -2.29%
2014-07-17 0 1.750 1.730 1.750 1.720 1.760 89,200 155,412 1.7423 1.185 1.171 1.185 1.165 1.192 131,747 1.1796 1.74%
2014-07-16 0 1.720 1.710 1.730 1.710 1.720 122,000 209,200 1.7148 1.165 1.158 1.171 1.158 1.165 180,192 1.1610 -0.58%
2014-07-15 0 1.730 1.720 1.730 1.700 1.740 60,800 104,852 1.7245 1.171 1.165 1.171 1.151 1.178 89,801 1.1676 0.00%
2014-07-14 0 1.730 1.720 1.730 1.730 1.760 118,000 204,656 1.7344 1.171 1.165 1.171 1.171 1.192 174,284 1.1743 0.00%
2014-07-11 0 1.730 1.730 1.740 1.730 1.750 84,000 146,200 1.7405 1.171 1.171 1.178 1.171 1.185 124,067 1.1784 -2.26%
2014-07-10 0 1.770 1.770 1.790 1.740 1.770 68,000 119,500 1.7574 1.198 1.198 1.212 1.178 1.198 100,435 1.1898 1.72%
2014-07-09 0 1.740 1.730 1.750 1.740 1.750 36,000 62,740 1.7428 1.178 1.171 1.185 1.178 1.185 53,171 1.1800 -1.14%
2014-07-08 0 1.760 1.740 1.770 1.740 1.760 74,000 129,540 1.7505 1.192 1.178 1.198 1.178 1.192 109,297 1.1852 0.00%
2014-07-07 0 1.760 1.750 1.770 1.760 1.790 40,000 70,660 1.7665 1.192 1.185 1.198 1.192 1.212 59,079 1.1960 -2.22%
2014-07-04 0 1.800 1.760 1.800 1.750 1.840 130,400 234,404 1.7976 1.219 1.192 1.219 1.185 1.246 192,599 1.2171 0.56%
2014-07-03 0 1.790 1.760 1.790 - - 0 0 - 1.212 1.192 1.212 - - 0 - -0.56%
2014-07-02 0 1.800 1.780 1.800 1.750 1.800 92,400 164,940 1.7851 1.219 1.205 1.219 1.185 1.219 136,473 1.2086 -2.70%
2014-06-30 0 1.850 1.720 1.850 1.730 1.860 147,600 262,868 1.7809 1.253 1.165 1.253 1.171 1.259 218,003 1.2058 8.82%
2014-06-27 0 1.700 1.700 1.730 1.700 1.740 13,600 23,304 1.7135 1.151 1.151 1.171 1.151 1.178 20,087 1.1602 -1.16%
2014-06-26 0 1.720 1.710 1.720 1.720 1.780 68,000 117,360 1.7259 1.165 1.158 1.165 1.165 1.205 100,435 1.1685 -2.27%
2014-06-25 0 1.760 1.760 1.780 1.670 1.760 67,600 115,944 1.7151 1.192 1.192 1.205 1.131 1.192 99,844 1.1612 0.00%
2014-06-24 0 1.760 1.760 1.800 1.680 1.800 24,000 41,760 1.7400 1.192 1.192 1.219 1.137 1.219 35,448 1.1781 -1.68%
2014-06-23 0 1.790 1.740 1.790 1.750 1.790 36,000 63,840 1.7733 1.212 1.178 1.212 1.185 1.212 53,171 1.2006 1.13%
2014-06-20 0 1.770 1.760 1.800 1.770 1.800 18,000 32,220 1.7900 1.198 1.192 1.219 1.198 1.219 26,586 1.2119 -1.67%
2014-06-19 0 1.800 1.800 1.840 1.800 1.850 22,000 40,300 1.8318 1.219 1.219 1.246 1.219 1.253 32,494 1.2402 -2.17%
2014-06-18 0 1.840 1.800 1.850 1.790 1.840 41,600 75,048 1.8040 1.246 1.219 1.253 1.212 1.246 61,443 1.2214 1.10%
2014-06-17 0 1.820 1.810 1.840 1.800 1.850 30,800 55,708 1.8087 1.232 1.225 1.246 1.219 1.253 45,491 1.2246 -1.62%
2014-06-16 0 1.850 1.800 1.850 1.840 1.850 40,000 73,800 1.8450 1.253 1.219 1.253 1.246 1.253 59,079 1.2492 0.00%
2014-06-13 0 1.850 1.780 1.860 1.780 1.880 157,200 288,956 1.8381 1.253 1.205 1.259 1.205 1.273 232,182 1.2445 0.54%
2014-06-12 0 1.840 1.750 1.840 1.840 1.850 20,000 36,960 1.8480 1.246 1.185 1.246 1.246 1.253 29,540 1.2512 2.22%
2014-06-11 0 1.800 1.800 1.820 1.800 1.850 105,600 190,608 1.8050 1.219 1.219 1.232 1.219 1.253 155,970 1.2221 1.12%
2014-06-10 0 1.780 1.700 1.780 1.700 1.780 6,000 10,380 1.7300 1.205 1.151 1.205 1.151 1.205 8,862 1.1713 4.09%
2014-06-09 0 1.710 1.700 1.780 1.710 1.750 150,000 259,620 1.7308 1.158 1.151 1.205 1.158 1.185 221,548 1.1718 -2.29%
2014-06-06 0 1.750 1.700 1.750 1.690 1.800 53,600 93,220 1.7392 1.185 1.151 1.185 1.144 1.219 79,166 1.1775 1.74%
2014-06-05 0 1.720 1.720 1.740 1.690 1.720 38,400 65,748 1.7122 1.165 1.165 1.178 1.144 1.165 56,716 1.1592 0.58%
2014-06-04 0 1.710 1.700 1.720 1.680 1.710 328,000 558,188 1.7018 1.158 1.151 1.165 1.137 1.158 484,451 1.1522 -3.39%
2014-06-03 0 1.770 1.710 1.800 - - 0 0 - 1.198 1.158 1.219 - - 0 - 0.00%
2014-05-30 0 1.770 1.720 1.770 1.700 1.770 4,400 7,592 1.7255 1.198 1.165 1.198 1.151 1.198 6,499 1.1682 0.00%
2014-05-29 0 1.770 1.730 1.770 1.680 1.780 42,000 74,236 1.7675 1.198 1.171 1.198 1.137 1.205 62,033 1.1967 2.31%
2014-05-28 0 1.730 1.730 1.770 1.650 1.830 34,400 59,360 1.7256 1.171 1.171 1.198 1.117 1.239 50,808 1.1683 -2.81%
2014-05-27 0 1.780 1.730 1.780 1.730 1.780 49,600 85,848 1.7308 1.205 1.171 1.205 1.171 1.205 73,258 1.1719 0.00%
2014-05-26 0 1.780 1.730 1.780 1.700 1.800 116,400 202,152 1.7367 1.205 1.171 1.205 1.151 1.219 171,921 1.1758 0.00%
2014-05-23 0 1.780 1.760 1.780 1.760 1.850 96,400 172,236 1.7867 1.205 1.192 1.205 1.192 1.253 142,381 1.2097 0.28%
2014-05-22 0 0.355 0.355 0.370 0.345 0.370 2,346,000 827,230 0.3526 1.202 1.202 1.253 1.168 1.253 693,001 1.1937 0.00%
2014-05-21 0 0.355 0.350 0.355 0.350 0.370 3,238,000 1,143,240 0.3531 1.202 1.185 1.202 1.185 1.253 956,496 1.1952 0.00%
2014-05-20 0 0.355 0.355 0.360 0.350 0.365 5,014,000 1,767,030 0.3524 1.202 1.202 1.219 1.185 1.236 1,481,121 1.1930 -2.74%
2014-05-19 0 0.365 0.365 0.370 0.360 0.400 3,014,000 1,132,090 0.3756 1.236 1.236 1.253 1.219 1.354 890,327 1.2715 -9.88%
2014-05-16 0 0.405 0.395 0.405 0.405 0.405 28,000 11,340 0.4050 1.371 1.337 1.371 1.371 1.371 8,271 1.3710 0.00%
2014-05-15 0 0.405 0.395 0.405 0.395 0.405 502,000 200,130 0.3987 1.371 1.337 1.371 1.337 1.371 148,289 1.3496 -1.22%
2014-05-14 0 0.410 0.400 0.410 0.400 0.410 328,000 133,660 0.4075 1.388 1.354 1.388 1.354 1.388 96,890 1.3795 2.50%
2014-05-13 0 0.400 0.395 0.400 0.400 0.415 192,000 78,200 0.4073 1.354 1.337 1.354 1.354 1.405 56,716 1.3788 0.00%
2014-05-12 0 0.400 0.390 0.400 0.390 0.400 278,000 110,600 0.3978 1.354 1.320 1.354 1.320 1.354 82,120 1.3468 0.00%
2014-05-09 0 0.400 0.395 0.400 0.390 0.400 624,000 245,600 0.3936 1.354 1.337 1.354 1.320 1.354 184,328 1.3324 1.27%
2014-05-08 0 0.395 0.385 0.395 0.385 0.400 688,000 270,020 0.3925 1.337 1.303 1.337 1.303 1.354 203,233 1.3286 0.00%
2014-05-07 0 0.395 0.380 0.395 0.380 0.395 422,000 165,570 0.3923 1.337 1.286 1.337 1.286 1.337 124,658 1.3282 1.28%
2014-05-05 0 0.390 0.390 0.400 0.390 0.390 18,000 7,020 0.3900 1.320 1.320 1.354 1.320 1.320 5,317 1.3203 -1.27%
2014-05-02 0 0.395 0.385 0.400 0.380 0.395 208,000 81,240 0.3906 1.337 1.303 1.354 1.286 1.337 61,443 1.3222 0.00%
2014-04-30 0 0.395 0.380 0.395 0.370 0.400 228,000 89,150 0.3910 1.337 1.286 1.337 1.253 1.354 67,351 1.3237 1.28%
2014-04-29 0 0.390 0.375 0.390 0.375 0.390 366,000 138,520 0.3785 1.320 1.269 1.320 1.269 1.320 108,115 1.2812 2.63%
2014-04-28 0 0.380 0.375 0.385 0.380 0.380 150,000 57,000 0.3800 1.286 1.269 1.303 1.286 1.286 44,310 1.2864 -1.30%
2014-04-25 0 0.385 0.385 0.395 0.380 0.400 272,000 106,330 0.3909 1.303 1.303 1.337 1.286 1.354 80,348 1.3234 0.00%
2014-04-24 0 0.385 0.385 0.400 0.380 0.395 262,000 102,620 0.3917 1.303 1.303 1.354 1.286 1.337 77,394 1.3259 -2.53%
2014-04-23 0 0.395 0.385 0.400 0.385 0.405 340,000 134,090 0.3944 1.337 1.303 1.354 1.303 1.371 100,435 1.3351 2.60%
2014-04-22 0 0.385 0.380 0.385 0.370 0.385 550,000 206,390 0.3753 1.303 1.286 1.303 1.253 1.303 162,468 1.2703 -1.28%
2014-04-17 0 0.390 0.375 0.390 0.370 0.390 198,000 77,010 0.3889 1.320 1.269 1.320 1.253 1.320 58,489 1.3167 2.63%
2014-04-16 0 0.380 0.380 0.390 0.370 0.390 388,000 147,400 0.3799 1.286 1.286 1.320 1.253 1.320 114,614 1.2861 1.33%
2014-04-15 0 0.375 0.375 0.380 0.370 0.375 852,000 318,000 0.3732 1.269 1.269 1.286 1.253 1.269 251,678 1.2635 -5.06%
2014-04-14 0 0.395 0.375 0.395 0.370 0.395 1,420,000 539,170 0.3797 1.337 1.269 1.337 1.253 1.337 419,464 1.2854 1.28%
2014-04-11 0 0.390 0.380 0.390 0.375 0.390 1,256,000 481,800 0.3836 1.320 1.286 1.320 1.269 1.320 371,019 1.2986 -1.27%
2014-04-10 0 0.395 0.385 0.395 0.385 0.395 610,000 238,550 0.3911 1.337 1.303 1.337 1.303 1.337 180,192 1.3239 -1.25%
2014-04-09 0 0.400 0.390 0.400 0.385 0.400 320,000 125,170 0.3912 1.354 1.320 1.354 1.303 1.354 94,527 1.3242 2.56%
2014-04-08 0 0.390 0.390 0.400 0.390 0.390 210,000 81,900 0.3900 1.320 1.320 1.354 1.320 1.320 62,033 1.3203 0.00%
2014-04-07 0 0.390 0.390 0.400 0.390 0.390 98,000 38,220 0.3900 1.320 1.320 1.354 1.320 1.320 28,949 1.3203 0.00%
2014-04-04 0 0.390 0.390 0.395 0.385 0.390 262,000 101,770 0.3884 1.320 1.320 1.337 1.303 1.320 77,394 1.3150 -1.27%
2014-04-03 0 0.395 0.390 0.400 0.390 0.400 246,000 96,720 0.3932 1.337 1.320 1.354 1.320 1.354 72,668 1.3310 1.28%
2014-04-02 0 0.390 0.390 0.400 0.390 0.390 182,000 70,980 0.3900 1.320 1.320 1.354 1.320 1.320 53,762 1.3203 -2.50%
2014-04-01 0 0.400 0.395 0.400 0.385 0.405 58,000 22,620 0.3900 1.354 1.337 1.354 1.303 1.371 17,133 1.3203 1.27%
2014-03-31 0 0.395 0.390 0.400 0.395 0.395 130,000 51,350 0.3950 1.337 1.320 1.354 1.337 1.337 38,402 1.3372 2.60%
2014-03-28 0 0.385 0.385 0.390 0.385 0.400 548,000 215,820 0.3938 1.303 1.303 1.320 1.303 1.354 161,878 1.3332 1.32%
2014-03-27 0 0.380 0.380 0.390 0.380 0.410 1,514,000 597,240 0.3945 1.286 1.286 1.320 1.286 1.388 447,231 1.3354 -6.17%
2014-03-26 0 0.405 0.405 0.410 0.400 0.410 524,000 211,170 0.4030 1.371 1.371 1.388 1.354 1.388 154,788 1.3643 -1.22%
2014-03-25 0 0.410 0.405 0.415 0.405 0.415 258,000 106,400 0.4124 1.388 1.371 1.405 1.371 1.405 76,212 1.3961 -2.38%
2014-03-24 0 0.420 0.420 0.430 0.410 0.420 600,000 251,860 0.4198 1.422 1.422 1.456 1.388 1.422 177,238 1.4210 0.00%
2014-03-21 0 0.420 0.420 0.425 0.410 0.425 704,000 292,710 0.4158 1.422 1.422 1.439 1.388 1.439 207,960 1.4075 0.00%
2014-03-20 0 0.420 0.415 0.420 0.415 0.445 946,000 400,160 0.4230 1.422 1.405 1.422 1.405 1.506 279,446 1.4320 -4.55%
2014-03-19 0 0.440 0.430 0.440 0.410 0.440 1,316,000 559,690 0.4253 1.490 1.456 1.490 1.388 1.490 388,742 1.4397 6.02%
2014-03-18 0 0.415 0.410 0.415 0.410 0.415 294,000 121,860 0.4145 1.405 1.388 1.405 1.388 1.405 86,847 1.4032 1.22%
2014-03-17 0 0.410 0.405 0.410 0.410 0.410 30,000 12,300 0.4100 1.388 1.371 1.388 1.388 1.388 8,862 1.3880 -1.20%
2014-03-14 0 0.415 0.415 0.420 0.410 0.420 752,000 311,310 0.4140 1.405 1.405 1.422 1.388 1.422 222,139 1.4014 -1.19%
2014-03-13 0 0.420 0.420 0.425 0.415 0.425 666,000 279,810 0.4201 1.422 1.422 1.439 1.405 1.439 196,734 1.4223 0.00%
2014-03-12 0 0.420 0.420 0.430 0.420 0.435 1,054,000 448,420 0.4254 1.422 1.422 1.456 1.422 1.473 311,348 1.4403 -3.45%
2014-03-11 0 0.435 0.430 0.440 0.425 0.435 778,000 334,390 0.4298 1.473 1.456 1.490 1.439 1.473 229,819 1.4550 0.00%
2014-03-10 0 0.435 0.425 0.435 0.425 0.435 1,104,000 476,360 0.4315 1.473 1.439 1.473 1.439 1.473 326,118 1.4607 -1.14%
2014-03-07 0 0.440 0.435 0.445 0.435 0.445 1,608,000 704,090 0.4379 1.490 1.473 1.506 1.473 1.506 474,998 1.4823 -1.12%
2014-03-06 0 0.445 0.440 0.450 0.435 0.450 674,000 296,520 0.4399 1.506 1.490 1.523 1.473 1.523 199,098 1.4893 1.14%
2014-03-05 0 0.450 0.445 0.450 0.450 0.455 607,750 273,917 0.4507 1.490 1.473 1.490 1.490 1.506 183,608 1.4919 -1.10%
2014-03-04 0 0.455 0.450 0.455 0.450 0.460 818,000 371,690 0.4544 1.506 1.490 1.506 1.490 1.523 247,126 1.5040 0.00%
2014-03-03 0 0.455 0.450 0.460 0.445 0.460 948,000 429,410 0.4530 1.506 1.490 1.523 1.473 1.523 286,401 1.4993 0.00%
2014-02-28 0 0.455 0.455 0.460 0.455 0.465 1,656,000 759,330 0.4585 1.506 1.506 1.523 1.506 1.539 500,295 1.5178 0.00%
2014-02-27 0 0.455 0.450 0.455 0.455 0.465 2,626,000 1,196,690 0.4557 1.506 1.490 1.506 1.506 1.539 793,342 1.5084 -2.15%
2014-02-26 0 0.465 0.460 0.465 0.455 0.480 2,406,000 1,104,830 0.4592 1.539 1.523 1.539 1.506 1.589 726,878 1.5200 -2.11%
2014-02-25 0 0.475 0.470 0.475 0.465 0.490 3,438,000 1,646,840 0.4790 1.572 1.556 1.572 1.539 1.622 1,038,656 1.5855 -3.06%
2014-02-24 0 0.490 0.485 0.490 0.485 0.550 8,500,000 4,218,580 0.4963 1.622 1.605 1.622 1.605 1.821 2,567,940 1.6428 -10.91%
2014-02-21 0 0.550 0.550 0.560 0.550 0.590 17,316,000 9,828,460 0.5676 1.821 1.821 1.854 1.821 1.953 5,231,347 1.8788 -1.79%
2014-02-20 0 0.560 0.550 0.570 0.520 0.580 11,772,000 6,553,820 0.5567 1.854 1.821 1.887 1.721 1.920 3,556,446 1.8428 5.66%
2014-02-19 0 0.530 0.520 0.530 0.520 0.540 1,594,000 841,940 0.5282 1.754 1.721 1.754 1.721 1.787 481,564 1.7483 1.92%
2014-02-18 0 0.520 0.520 0.540 0.510 0.530 1,072,000 559,400 0.5218 1.721 1.721 1.787 1.688 1.754 323,863 1.7273 -1.89%
2014-02-17 0 0.530 0.520 0.540 0.510 0.530 2,790,000 1,454,280 0.5212 1.754 1.721 1.787 1.688 1.754 842,889 1.7254 1.92%
2014-02-14 0 0.520 0.520 0.530 0.510 0.530 2,720,000 1,420,720 0.5223 1.721 1.721 1.754 1.688 1.754 821,741 1.7289 -1.89%
2014-02-13 0 0.530 0.520 0.540 0.520 0.550 3,350,000 1,772,560 0.5291 1.754 1.721 1.787 1.721 1.821 1,012,070 1.7514 -3.64%
2014-02-12 0 0.550 0.540 0.550 0.510 0.560 21,294,000 11,531,280 0.5415 1.821 1.787 1.821 1.688 1.854 6,433,143 1.7925 5.77%
2014-02-11 0 0.520 0.510 0.520 0.480 0.530 13,900,000 7,198,210 0.5179 1.721 1.688 1.721 1.589 1.754 4,199,337 1.7141 6.12%
2014-02-10 0 0.490 0.480 0.490 0.475 0.495 1,264,000 611,090 0.4835 1.622 1.589 1.622 1.572 1.638 381,868 1.6003 2.08%
2014-02-07 0 0.480 0.475 0.480 0.470 0.480 1,948,000 925,920 0.4753 1.589 1.572 1.589 1.556 1.589 588,511 1.5733 2.13%
2014-02-06 0 0.470 0.460 0.470 0.450 0.470 1,134,000 520,450 0.4590 1.556 1.523 1.556 1.490 1.556 342,593 1.5191 2.17%
2014-02-05 0 0.460 0.460 0.465 0.450 0.470 1,446,000 661,600 0.4575 1.523 1.523 1.539 1.490 1.556 436,852 1.5145 -2.13%
2014-02-04 0 0.470 0.470 0.475 0.460 0.475 1,582,000 738,480 0.4668 1.556 1.556 1.572 1.523 1.572 477,939 1.5451 -4.08%
2014-01-30 0 0.490 0.480 0.490 0.465 0.490 538,000 259,480 0.4823 1.622 1.589 1.622 1.539 1.622 162,535 1.5965 0.00%
2014-01-29 0 0.490 0.480 0.490 0.455 0.490 4,214,000 2,010,220 0.4770 1.622 1.589 1.622 1.506 1.622 1,273,094 1.5790 7.69%
2014-01-28 0 0.455 0.450 0.455 0.450 0.470 1,794,000 826,940 0.4609 1.506 1.490 1.506 1.490 1.556 541,986 1.5258 0.00%
2014-01-27 0 0.455 0.450 0.455 0.445 0.455 3,612,000 1,625,040 0.4499 1.506 1.490 1.506 1.473 1.506 1,091,223 1.4892 -4.21%
2014-01-24 0 0.475 0.465 0.480 0.460 0.510 4,070,000 1,957,440 0.4809 1.572 1.539 1.589 1.523 1.688 1,229,590 1.5919 -6.86%
2014-01-23 0 0.510 0.500 0.510 0.490 0.550 46,346,000 24,417,920 0.5269 1.688 1.655 1.688 1.622 1.821 14,001,617 1.7439 2.00%
2014-01-22 0 0.500 0.495 0.500 0.440 0.510 11,616,000 5,688,800 0.4897 1.655 1.638 1.655 1.456 1.688 3,509,317 1.6211 11.11%
2014-01-21 0 0.450 0.440 0.450 0.440 0.450 766,000 341,970 0.4464 1.490 1.456 1.490 1.456 1.490 231,417 1.4777 1.12%
2014-01-20 0 0.445 0.440 0.445 0.430 0.445 1,204,000 521,930 0.4335 1.473 1.456 1.473 1.423 1.473 363,741 1.4349 2.30%
2014-01-17 0 0.435 0.430 0.440 0.430 0.450 2,134,000 933,260 0.4373 1.440 1.423 1.456 1.423 1.490 644,704 1.4476 -2.25%
2014-01-16 0 0.445 0.435 0.445 0.435 0.475 4,792,000 2,133,130 0.4451 1.473 1.440 1.473 1.440 1.572 1,447,714 1.4734 -5.32%
2014-01-15 0 0.470 0.465 0.470 0.455 0.510 20,048,000 9,571,660 0.4774 1.556 1.539 1.556 1.506 1.688 6,056,713 1.5803 14.63%
2014-01-14 0 0.410 0.400 0.410 0.400 0.410 854,000 343,630 0.4024 1.357 1.324 1.357 1.324 1.357 258,002 1.3319 0.00%
2014-01-13 0 0.410 0.400 0.410 0.405 0.410 510,000 206,860 0.4056 1.357 1.324 1.357 1.341 1.357 154,076 1.3426 1.23%
2014-01-10 0 0.405 0.400 0.405 0.400 0.410 1,054,000 424,840 0.4031 1.341 1.324 1.341 1.324 1.357 318,425 1.3342 -2.41%
2014-01-09 0 0.415 0.405 0.415 0.405 0.415 425,000 174,550 0.4107 1.374 1.341 1.374 1.341 1.374 128,397 1.3595 -1.19%
2014-01-08 0 0.420 0.410 0.420 0.410 0.420 244,000 100,310 0.4111 1.390 1.357 1.390 1.357 1.390 73,715 1.3608 2.44%
2014-01-07 0 0.410 0.405 0.415 0.400 0.415 696,000 283,110 0.4068 1.357 1.341 1.374 1.324 1.374 210,269 1.3464 -1.20%
2014-01-06 0 0.415 0.415 0.425 0.410 0.425 236,000 97,630 0.4137 1.374 1.374 1.407 1.357 1.407 71,298 1.3693 1.22%
2014-01-03 0 0.410 0.410 0.420 0.405 0.420 600,000 244,060 0.4068 1.357 1.357 1.390 1.341 1.390 181,266 1.3464 -1.20%
2014-01-02 0 0.415 0.410 0.415 0.405 0.415 978,000 399,390 0.4084 1.374 1.357 1.374 1.341 1.374 295,464 1.3517 -1.19%
2013-12-31 0 0.420 0.405 0.420 - - 0 0 - 1.390 1.341 1.390 - - 0 - 0.00%
2013-12-30 0 0.420 0.410 0.420 0.400 0.420 722,000 294,510 0.4079 1.390 1.357 1.390 1.324 1.390 218,124 1.3502 -1.18%
2013-12-27 0 0.425 0.405 0.425 - - 0 0 - 1.407 1.341 1.407 - - 0 - -1.16%
2013-12-24 0 0.430 0.405 0.430 0.420 0.430 10,000 4,260 0.4260 1.423 1.341 1.423 1.390 1.423 3,021 1.4101 6.17%
2013-12-23 0 0.405 0.405 0.410 0.405 0.410 374,000 152,130 0.4068 1.341 1.341 1.357 1.341 1.357 112,989 1.3464 0.00%
2013-12-20 0 0.405 0.405 0.420 0.400 0.420 1,678,000 697,470 0.4157 1.341 1.341 1.390 1.324 1.390 506,942 1.3758 -1.22%
2013-12-19 0 0.410 0.405 0.415 0.405 0.420 756,000 307,470 0.4067 1.357 1.341 1.374 1.341 1.390 228,396 1.3462 -1.20%
2013-12-18 0 0.415 0.415 0.420 0.415 0.420 102,000 42,830 0.4199 1.374 1.374 1.390 1.374 1.390 30,815 1.3899 -1.19%
2013-12-17 0 0.420 0.415 0.420 0.410 0.420 768,000 316,330 0.4119 1.390 1.374 1.390 1.357 1.390 232,021 1.3634 2.44%
2013-12-16 0 0.410 0.410 0.415 0.405 0.415 524,000 212,680 0.4059 1.357 1.357 1.374 1.341 1.374 158,306 1.3435 -1.20%
2013-12-13 0 0.415 0.415 0.420 0.410 0.420 236,000 98,410 0.4170 1.374 1.374 1.390 1.357 1.390 71,298 1.3803 0.00%
2013-12-12 0 0.415 0.410 0.415 0.405 0.415 1,014,250 416,203 0.4104 1.374 1.357 1.374 1.341 1.374 306,416 1.3583 -1.19%
2013-12-11 0 0.420 0.400 0.420 0.400 0.430 3,578,000 1,474,960 0.4122 1.390 1.324 1.390 1.324 1.423 1,080,952 1.3645 -2.33%
2013-12-10 0 0.430 0.425 0.435 0.410 0.430 1,708,000 722,310 0.4229 1.423 1.407 1.440 1.357 1.423 516,005 1.3998 3.61%
2013-12-09 0 0.415 0.415 0.425 0.410 0.435 1,326,000 554,980 0.4185 1.374 1.374 1.407 1.357 1.440 400,599 1.3854 -4.60%
2013-12-06 0 0.435 0.425 0.435 0.420 0.435 626,000 265,570 0.4242 1.440 1.407 1.440 1.390 1.440 189,121 1.4042 0.00%
2013-12-05 0 0.435 0.430 0.435 0.425 0.435 680,000 293,640 0.4318 1.440 1.423 1.440 1.407 1.440 205,435 1.4294 -2.25%
2013-12-04 0 0.445 0.440 0.445 0.420 0.445 2,728,000 1,187,140 0.4352 1.473 1.456 1.473 1.390 1.473 824,158 1.4404 5.95%
2013-12-03 0 0.420 0.415 0.420 0.400 0.420 518,000 213,080 0.4114 1.390 1.374 1.390 1.324 1.390 156,493 1.3616 0.00%
2013-12-02 0 0.420 0.415 0.420 0.415 0.430 538,000 226,780 0.4215 1.390 1.374 1.390 1.374 1.423 162,535 1.3953 0.00%
2013-11-29 0 0.420 0.420 0.425 0.420 0.435 530,000 224,000 0.4226 1.390 1.390 1.407 1.390 1.440 160,119 1.3990 -2.33%
2013-11-28 0 0.430 0.425 0.430 0.425 0.440 728,000 314,590 0.4321 1.423 1.407 1.423 1.407 1.456 219,937 1.4304 0.00%
2013-11-27 0 0.430 0.425 0.430 0.425 0.435 504,000 215,470 0.4275 1.423 1.407 1.423 1.407 1.440 152,264 1.4151 -1.15%
2013-11-26 0 0.435 0.425 0.435 0.415 0.435 642,000 269,960 0.4205 1.440 1.407 1.440 1.374 1.440 193,955 1.3919 1.16%
2013-11-25 0 0.430 0.430 0.435 0.425 0.450 1,722,000 746,720 0.4336 1.423 1.423 1.440 1.407 1.490 520,234 1.4354 -3.37%
2013-11-22 0 0.445 0.445 0.450 0.445 0.455 152,000 67,990 0.4473 1.473 1.473 1.490 1.473 1.506 45,921 1.4806 -2.20%
2013-11-21 0 0.455 0.445 0.455 0.445 0.455 1,098,000 492,330 0.4484 1.506 1.473 1.506 1.473 1.506 331,717 1.4842 -2.15%
2013-11-20 0 0.465 0.455 0.465 0.445 0.470 3,452,000 1,560,830 0.4522 1.539 1.506 1.539 1.473 1.556 1,042,886 1.4966 -1.06%
2013-11-19 0 0.470 0.460 0.470 0.460 0.485 3,454,000 1,609,510 0.4660 1.556 1.523 1.556 1.523 1.605 1,043,490 1.5424 -3.09%
2013-11-18 0 0.485 0.475 0.485 0.475 0.495 5,022,000 2,424,680 0.4828 1.605 1.572 1.605 1.572 1.638 1,517,199 1.5981 -1.02%
2013-11-15 0 0.490 0.480 0.490 0.475 0.490 3,012,000 1,444,540 0.4796 1.622 1.589 1.622 1.572 1.622 909,957 1.5875 1.03%
2013-11-14 0 0.485 0.485 0.495 0.465 0.495 5,872,000 2,851,790 0.4857 1.605 1.605 1.638 1.539 1.638 1,773,993 1.6076 3.19%
2013-11-13 0 0.470 0.465 0.475 0.450 0.495 7,104,000 3,354,470 0.4722 1.556 1.539 1.572 1.490 1.638 2,146,194 1.5630 -1.05%
2013-11-12 0 0.475 0.465 0.475 0.465 0.510 10,292,000 4,944,920 0.4805 1.572 1.539 1.572 1.539 1.688 3,109,322 1.5904 1.06%
2013-11-11 0 0.470 0.465 0.470 0.410 0.500 22,867,405 10,736,687 0.4695 1.556 1.539 1.556 1.357 1.655 6,908,485 1.5541 11.90%
2013-11-08 0 0.420 0.415 0.420 0.410 0.440 13,358,000 5,660,950 0.4238 1.390 1.374 1.390 1.357 1.456 4,035,593 1.4028 -5.62%
2013-11-07 0 0.445 0.440 0.445 0.370 0.445 28,272,000 12,025,510 0.4254 1.473 1.456 1.473 1.225 1.473 8,541,271 1.4079 20.27%
2013-11-06 0 0.370 0.370 0.375 0.370 0.375 366,000 135,950 0.3714 1.225 1.225 1.241 1.225 1.241 110,572 1.2295 0.00%
2013-11-05 0 0.370 0.365 0.370 0.365 0.380 1,512,000 555,560 0.3674 1.225 1.208 1.225 1.208 1.258 456,791 1.2162 4.23%
2013-11-04 0 0.355 0.355 0.365 0.355 0.370 266,000 95,490 0.3590 1.175 1.175 1.208 1.175 1.225 80,361 1.1883 -2.74%
2013-11-01 0 0.365 0.360 0.365 0.350 0.380 3,066,000 1,118,310 0.3647 1.208 1.192 1.208 1.159 1.258 926,271 1.2073 4.29%
2013-10-31 0 0.350 0.345 0.350 0.345 0.350 74,000 25,890 0.3499 1.159 1.142 1.159 1.142 1.159 22,356 1.1581 0.00%
2013-10-30 0 0.350 0.345 0.350 0.345 0.350 538,000 188,260 0.3499 1.159 1.142 1.159 1.142 1.159 162,535 1.1583 0.00%
2013-10-29 0 0.350 0.345 0.350 0.345 0.355 24,000 8,480 0.3533 1.159 1.142 1.159 1.142 1.175 7,251 1.1695 1.45%
2013-10-28 0 0.345 0.340 0.355 0.340 0.355 326,000 113,920 0.3494 1.142 1.125 1.175 1.125 1.175 98,488 1.1567 -2.82%
2013-10-25 0 0.355 0.345 0.355 - - 0 0 - 1.175 1.142 1.175 - - 0 - 0.00%
2013-10-24 0 0.355 0.340 0.355 0.340 0.355 100,000 34,330 0.3433 1.175 1.125 1.175 1.125 1.175 30,211 1.1363 1.43%
2013-10-23 0 0.350 0.350 0.355 0.340 0.355 628,000 218,000 0.3471 1.159 1.159 1.175 1.125 1.175 189,725 1.1490 0.00%
2013-10-22 0 0.350 0.345 0.355 - - 0 0 - 1.159 1.142 1.175 - - 0 - 0.00%
2013-10-21 0 0.350 0.345 0.350 0.340 0.355 882,000 309,230 0.3506 1.159 1.142 1.159 1.125 1.175 266,462 1.1605 0.00%
2013-10-18 0 0.350 0.345 0.355 0.340 0.350 552,000 191,400 0.3467 1.159 1.142 1.175 1.125 1.159 166,765 1.1477 1.45%
2013-10-17 0 0.345 0.345 0.350 0.340 0.345 1,262,000 429,950 0.3407 1.142 1.142 1.159 1.125 1.142 381,264 1.1277 0.00%
2013-10-16 0 0.345 0.340 0.350 0.340 0.345 562,000 192,530 0.3426 1.142 1.125 1.159 1.125 1.142 169,786 1.1340 0.00%
2013-10-15 0 0.345 0.340 0.345 0.340 0.345 444,000 152,310 0.3430 1.142 1.125 1.142 1.125 1.142 134,137 1.1355 0.00%
2013-10-11 0 0.345 0.345 0.350 0.345 0.370 1,460,000 514,430 0.3523 1.142 1.142 1.159 1.142 1.225 441,081 1.1663 -5.48%
2013-10-10 0 0.365 0.360 0.365 0.335 0.430 5,970,000 2,117,280 0.3547 1.208 1.192 1.208 1.109 1.423 1,803,600 1.1739 10.61%
2013-10-09 0 0.330 0.330 0.335 0.330 0.335 270,000 89,600 0.3319 1.092 1.092 1.109 1.092 1.109 81,570 1.0984 -1.49%
2013-10-08 0 0.335 0.330 0.335 0.330 0.340 152,000 50,430 0.3318 1.109 1.092 1.109 1.092 1.125 45,921 1.0982 1.52%
2013-10-07 0 0.330 0.325 0.330 0.330 0.335 62,000 20,470 0.3302 1.092 1.076 1.092 1.092 1.109 18,731 1.0928 1.54%
2013-10-04 0 0.325 0.325 0.335 0.325 0.335 112,000 36,910 0.3296 1.076 1.076 1.109 1.076 1.109 33,836 1.0908 -2.99%
2013-10-03 0 0.335 0.325 0.340 0.330 0.335 156,000 51,510 0.3302 1.109 1.076 1.125 1.092 1.109 47,129 1.0930 0.00%
2013-10-02 0 0.335 0.325 0.335 0.325 0.335 222,000 73,260 0.3300 1.109 1.076 1.109 1.076 1.109 67,069 1.0923 0.00%
2013-09-30 0 0.335 0.325 0.335 0.330 0.335 306,000 101,000 0.3301 1.109 1.076 1.109 1.092 1.109 92,446 1.0925 0.00%
2013-09-27 0 0.335 0.330 0.335 0.330 0.335 80,000 26,650 0.3331 1.109 1.092 1.109 1.092 1.109 24,169 1.1027 -1.47%
2013-09-26 0 0.340 0.335 0.340 0.330 0.340 612,000 205,550 0.3359 1.125 1.109 1.125 1.092 1.125 184,892 1.1117 0.00%
2013-09-25 0 0.340 0.330 0.340 0.335 0.340 102,000 34,430 0.3375 1.125 1.092 1.125 1.109 1.125 30,815 1.1173 0.00%
2013-09-24 0 0.340 0.330 0.340 - - 0 0 - 1.125 1.092 1.125 - - 0 - 0.00%
2013-09-23 0 0.340 0.330 0.340 0.340 0.340 100,000 34,000 0.3400 1.125 1.092 1.125 1.125 1.125 30,211 1.1254 0.00%
2013-09-19 0 0.340 0.330 0.340 - - 0 0 - 1.125 1.092 1.125 - - 0 - 0.00%
2013-09-18 0 0.340 0.330 0.340 0.330 0.340 192,000 64,830 0.3377 1.125 1.092 1.125 1.092 1.125 58,005 1.1177 1.49%
2013-09-17 0 0.335 0.335 0.340 0.330 0.335 12,000 3,990 0.3325 1.109 1.109 1.125 1.092 1.109 3,625 1.1006 -1.47%
2013-09-16 0 0.340 0.335 0.340 0.325 0.345 1,244,000 416,620 0.3349 1.125 1.109 1.125 1.076 1.142 375,826 1.1085 0.00%
2013-09-13 0 0.340 0.330 0.340 0.335 0.340 180,000 60,490 0.3361 1.125 1.092 1.125 1.109 1.125 54,380 1.1124 0.00%
2013-09-12 0 0.340 0.330 0.340 0.330 0.340 1,170,000 386,390 0.3302 1.125 1.092 1.125 1.092 1.125 353,469 1.0931 0.00%
2013-09-11 0 0.340 0.330 0.340 0.330 0.340 232,000 77,230 0.3329 1.125 1.092 1.125 1.092 1.125 70,090 1.1019 1.49%
2013-09-10 0 0.335 0.330 0.335 0.330 0.340 220,000 73,570 0.3344 1.109 1.092 1.109 1.092 1.125 66,464 1.1069 1.52%
2013-09-09 0 0.330 0.320 0.330 0.325 0.335 742,000 241,580 0.3256 1.092 1.059 1.092 1.076 1.109 224,166 1.0777 -1.49%
2013-09-06 0 0.335 0.330 0.335 0.325 0.335 724,000 238,440 0.3293 1.109 1.092 1.109 1.076 1.109 218,728 1.0901 0.00%
2013-09-05 0 0.335 0.335 0.340 0.330 0.340 586,000 193,830 0.3308 1.109 1.109 1.125 1.092 1.125 177,037 1.0949 0.00%
2013-09-04 0 0.335 0.330 0.335 0.335 0.340 118,000 40,040 0.3393 1.109 1.092 1.109 1.109 1.125 35,649 1.1232 0.00%
2013-09-03 0 0.335 0.325 0.335 - - 0 0 - 1.109 1.076 1.109 - - 0 - -1.47%
2013-09-02 0 0.340 0.325 0.340 0.325 0.340 462,000 151,490 0.3279 1.125 1.076 1.125 1.076 1.125 139,575 1.0854 3.03%
2013-08-30 0 0.330 0.330 0.335 0.330 0.330 2,000 660 0.3300 1.092 1.092 1.109 1.092 1.092 604 1.0923 -1.49%
2013-08-29 0 0.335 0.325 0.340 0.315 0.335 2,126,000 705,350 0.3318 1.109 1.076 1.125 1.043 1.109 642,287 1.0982 1.52%
2013-08-28 0 0.330 0.320 0.330 - - 0 0 - 1.092 1.059 1.092 - - 0 - -1.49%
2013-08-27 0 0.335 0.325 0.335 - - 0 0 - 1.109 1.076 1.109 - - 0 - 0.00%
2013-08-26 0 0.335 0.320 0.335 0.330 0.335 152,000 50,650 0.3332 1.109 1.059 1.109 1.092 1.109 45,921 1.1030 4.69%
2013-08-23 0 0.320 0.320 0.330 0.310 0.310 4,000 1,240 0.3100 1.059 1.059 1.092 1.026 1.026 1,208 1.0261 0.00%
2013-08-22 0 0.320 0.320 0.325 0.320 0.325 38,000 12,170 0.3203 1.059 1.059 1.076 1.059 1.076 11,480 1.0601 -1.54%
2013-08-21 0 0.325 0.325 0.335 0.325 0.325 38,000 12,350 0.3250 1.076 1.076 1.109 1.076 1.076 11,480 1.0758 1.56%
2013-08-20 0 0.320 0.320 0.325 0.320 0.325 306,000 99,300 0.3245 1.059 1.059 1.076 1.059 1.076 92,446 1.0741 0.00%
2013-08-19 0 0.320 0.320 0.325 0.320 0.325 306,000 99,150 0.3240 1.059 1.059 1.076 1.059 1.076 92,446 1.0725 -3.03%
2013-08-16 0 0.330 0.330 0.335 0.325 0.335 94,000 30,920 0.3289 1.092 1.092 1.109 1.076 1.109 28,398 1.0888 -1.49%
2013-08-15 0 0.335 0.325 0.335 - - 0 0 - 1.109 1.076 1.109 - - 0 - 0.00%
2013-08-13 0 0.335 0.330 0.335 0.330 0.335 142,000 46,870 0.3301 1.109 1.092 1.109 1.092 1.109 42,900 1.0925 0.00%
2013-08-12 0 0.335 0.330 0.335 0.325 0.335 30,000 9,950 0.3317 1.109 1.092 1.109 1.076 1.109 9,063 1.0978 0.00%
2013-08-09 0 0.335 0.325 0.335 0.330 0.335 318,000 106,030 0.3334 1.109 1.076 1.109 1.092 1.109 96,071 1.1037 0.00%
2013-08-08 0 0.335 0.320 0.335 0.320 0.335 110,000 35,660 0.3242 1.109 1.059 1.109 1.059 1.109 33,232 1.0731 1.52%
2013-08-07 0 0.330 0.325 0.335 0.330 0.330 200,000 66,000 0.3300 1.092 1.076 1.109 1.092 1.092 60,422 1.0923 0.00%
2013-08-06 0 0.330 0.330 0.335 0.320 0.335 904,000 299,070 0.3308 1.092 1.092 1.109 1.059 1.109 273,108 1.0951 0.00%
2013-08-05 0 0.330 0.325 0.330 0.325 0.330 198,000 64,600 0.3263 1.092 1.076 1.092 1.076 1.092 59,818 1.0799 0.00%
2013-08-02 0 0.330 0.325 0.330 0.330 0.330 80,000 26,400 0.3300 1.092 1.076 1.092 1.092 1.092 24,169 1.0923 -1.49%
2013-08-01 0 0.335 0.320 0.335 0.320 0.335 320,000 105,210 0.3288 1.109 1.059 1.109 1.059 1.109 96,675 1.0883 4.69%
2013-07-31 0 0.320 0.315 0.320 0.310 0.320 452,000 141,620 0.3133 1.059 1.043 1.059 1.026 1.059 136,554 1.0371 -1.54%
2013-07-30 0 0.325 0.315 0.325 0.315 0.325 232,000 74,250 0.3200 1.076 1.043 1.076 1.043 1.076 70,090 1.0594 -2.99%
2013-07-29 0 0.335 0.320 0.330 0.325 0.335 62,000 20,170 0.3253 1.109 1.059 1.092 1.076 1.109 18,731 1.0768 0.00%
2013-07-26 0 0.335 0.325 0.335 0.330 0.340 364,000 120,990 0.3324 1.109 1.076 1.109 1.092 1.125 109,968 1.1002 -4.29%
2013-07-25 0 0.350 0.340 0.350 0.330 0.355 2,912,000 995,170 0.3417 1.159 1.125 1.159 1.092 1.175 879,746 1.1312 7.69%
2013-07-24 0 0.325 0.305 0.325 - - 0 0 - 1.076 1.010 1.076 - - 0 - 0.00%
2013-07-23 0 0.325 0.320 0.325 0.305 0.325 110,000 35,460 0.3224 1.076 1.059 1.076 1.010 1.076 33,232 1.0670 0.00%
2013-07-22 0 0.325 0.305 0.325 0.305 0.325 222,000 71,710 0.3230 1.076 1.010 1.076 1.010 1.076 67,069 1.0692 6.56%
2013-07-19 0 0.305 0.305 0.320 0.305 0.305 8,000 2,440 0.3050 1.010 1.010 1.059 1.010 1.010 2,417 1.0096 0.00%
2013-07-18 0 0.305 0.305 0.320 - - 0 0 - 1.010 1.010 1.059 - - 0 - 0.00%
2013-07-17 0 0.305 0.305 0.320 0.305 0.310 282,000 86,520 0.3068 1.010 1.010 1.059 1.010 1.026 85,195 1.0156 0.00%
2013-07-16 0 0.305 0.305 0.325 0.305 0.310 60,000 18,380 0.3063 1.010 1.010 1.076 1.010 1.026 18,127 1.0140 -6.15%
2013-07-15 0 0.325 0.305 0.325 0.305 0.325 42,000 12,850 0.3060 1.076 1.010 1.076 1.010 1.076 12,689 1.0127 1.56%
2013-07-12 0 0.320 0.305 0.330 - - 0 0 - 1.059 1.010 1.092 - - 0 - 0.00%
2013-07-11 0 0.320 0.310 0.325 0.305 0.325 86,000 26,450 0.3076 1.059 1.026 1.076 1.010 1.076 25,982 1.0180 4.92%
2013-07-10 0 0.305 0.305 0.330 0.305 0.305 100,000 30,500 0.3050 1.010 1.010 1.092 1.010 1.010 30,211 1.0096 0.00%
2013-07-09 0 0.305 0.305 0.320 - - 0 0 - 1.010 1.010 1.059 - - 0 - 0.00%
2013-07-08 0 0.305 0.305 0.320 0.305 0.315 100,000 30,920 0.3092 1.010 1.010 1.059 1.010 1.043 30,211 1.0235 -4.69%
2013-07-05 0 0.320 0.320 0.330 0.320 0.320 6,000 1,920 0.3200 1.059 1.059 1.092 1.059 1.059 1,813 1.0592 -3.03%
2013-07-04 0 0.330 0.310 0.330 0.325 0.330 270,000 88,400 0.3274 1.092 1.026 1.092 1.076 1.092 81,570 1.0837 3.13%
2013-07-03 0 0.320 0.320 0.325 0.320 0.320 1,512,000 483,840 0.3200 1.059 1.059 1.076 1.059 1.059 456,791 1.0592 -1.54%
2013-07-02 0 0.325 0.320 0.325 0.315 0.330 1,550,000 503,000 0.3245 1.076 1.059 1.076 1.043 1.092 468,271 1.0742 8.33%
2013-06-28 0 0.300 0.300 0.320 0.300 0.300 130,000 39,000 0.3000 0.993 0.993 1.059 0.993 0.993 39,274 0.9930 0.00%
2013-06-27 0 0.300 0.300 0.310 0.300 0.300 2,000 600 0.3000 0.993 0.993 1.026 0.993 0.993 604 0.9930 -4.76%
2013-06-26 0 0.315 0.300 0.320 0.295 0.315 26,000 7,880 0.3031 1.043 0.993 1.059 0.976 1.043 7,855 1.0032 5.00%
2013-06-25 0 0.300 0.300 0.305 0.295 0.300 202,000 59,800 0.2960 0.993 0.993 1.010 0.976 0.993 61,026 0.9799 -4.76%
2013-06-24 0 0.315 0.295 0.315 0.295 0.315 256,000 76,080 0.2972 1.043 0.976 1.043 0.976 1.043 77,340 0.9837 3.28%
2013-06-21 0 0.305 0.305 0.320 0.295 0.300 66,000 19,550 0.2962 1.010 1.010 1.059 0.976 0.993 19,939 0.9805 -1.61%
2013-06-20 0 0.310 0.310 0.320 0.310 0.310 30,000 9,300 0.3100 1.026 1.026 1.059 1.026 1.026 9,063 1.0261 -4.62%
2013-06-19 0 0.325 0.310 0.325 0.320 0.325 216,000 69,200 0.3204 1.076 1.026 1.076 1.059 1.076 65,256 1.0604 1.56%
2013-06-18 0 0.320 0.320 0.325 0.320 0.320 32,000 10,240 0.3200 1.059 1.059 1.076 1.059 1.059 9,668 1.0592 0.00%
2013-06-17 0 0.320 0.310 0.320 0.305 0.320 16,000 4,910 0.3069 1.059 1.026 1.059 1.010 1.059 4,834 1.0158 3.23%
2013-06-14 0 0.310 0.310 0.320 0.300 0.315 952,000 289,250 0.3038 1.026 1.026 1.059 0.993 1.043 287,609 1.0057 0.00%
2013-06-13 0 0.310 0.310 0.320 0.305 0.320 474,000 146,420 0.3089 1.026 1.026 1.059 1.010 1.059 143,200 1.0225 -1.59%
2013-06-11 0 0.315 0.315 0.330 0.315 0.325 320,000 101,250 0.3164 1.043 1.043 1.092 1.043 1.076 96,675 1.0473 -1.56%
2013-06-10 0 0.320 0.320 0.335 - - 0 0 - 1.059 1.059 1.109 - - 0 - 0.00%
2013-06-07 0 0.320 0.320 0.335 0.320 0.335 70,000 23,200 0.3314 1.059 1.059 1.109 1.059 1.109 21,148 1.0970 0.00%
2013-06-06 0 0.320 0.320 0.335 0.320 0.325 94,000 30,280 0.3221 1.059 1.059 1.109 1.059 1.076 28,398 1.0663 0.00%
2013-06-05 0 0.320 0.320 0.340 0.320 0.335 146,000 46,960 0.3216 1.059 1.059 1.125 1.059 1.109 44,108 1.0647 -3.03%
2013-06-04 0 0.330 0.325 0.340 0.325 0.330 554,000 181,690 0.3280 1.092 1.076 1.125 1.076 1.092 167,369 1.0856 0.00%
2013-06-03 0 0.330 0.325 0.340 0.330 0.330 100,000 33,000 0.3300 1.092 1.076 1.125 1.092 1.092 30,211 1.0923 0.00%
2013-05-31 0 0.330 0.330 0.340 0.330 0.330 8,000 2,640 0.3300 1.092 1.092 1.125 1.092 1.092 2,417 1.0923 -2.94%
2013-05-30 0 0.340 0.330 0.340 0.340 0.340 58,000 19,720 0.3400 1.125 1.092 1.125 1.125 1.125 17,522 1.1254 0.00%
2013-05-29 0 0.340 0.335 0.340 0.335 0.340 162,000 55,010 0.3396 1.125 1.109 1.125 1.109 1.125 48,942 1.1240 0.00%
2013-05-28 0 0.340 0.330 0.340 0.325 0.340 140,000 47,120 0.3366 1.125 1.092 1.125 1.076 1.125 42,295 1.1141 1.49%
2013-05-27 0 0.335 0.335 0.345 - - 0 0 - 1.109 1.109 1.142 - - 0 - 0.00%
2013-05-24 0 0.335 0.340 0.345 0.335 0.340 210,000 70,770 0.3370 1.109 1.125 1.142 1.109 1.125 63,443 1.1155 1.52%
2013-05-23 0 0.330 0.325 0.335 0.325 0.335 362,000 120,160 0.3319 1.092 1.076 1.109 1.076 1.109 109,364 1.0987 1.54%
2013-05-22 0 0.325 0.325 0.330 0.325 0.325 16,000 5,200 0.3250 1.076 1.076 1.092 1.076 1.076 4,834 1.0758 0.00%
2013-05-21 0 0.325 0.325 0.330 0.325 0.325 16,000 5,200 0.3250 1.076 1.076 1.092 1.076 1.076 4,834 1.0758 -2.99%
2013-05-20 0 0.335 0.330 0.340 0.325 0.335 562,000 182,740 0.3252 1.109 1.092 1.125 1.076 1.109 169,786 1.0763 3.08%
2013-05-16 0 0.325 0.325 0.330 - - 0 0 - 1.076 1.076 1.092 - - 0 - 0.00%
2013-05-15 0 0.325 0.325 0.335 0.325 0.325 20,000 6,500 0.3250 1.076 1.076 1.109 1.076 1.076 6,042 1.0758 0.00%
2013-05-14 0 0.325 0.325 0.335 0.325 0.330 1,010,000 324,180 0.3210 1.076 1.076 1.109 1.076 1.092 305,132 1.0624 -4.41%
2013-05-13 0 0.340 0.325 0.340 0.330 0.340 240,000 81,200 0.3383 1.125 1.076 1.125 1.092 1.125 72,507 1.1199 3.03%
2013-05-10 0 0.330 0.330 0.345 0.330 0.340 240,000 80,220 0.3343 1.092 1.092 1.142 1.092 1.125 72,507 1.1064 -1.49%
2013-05-09 0 0.335 0.330 0.340 0.330 0.335 208,000 69,580 0.3345 1.109 1.092 1.125 1.092 1.109 62,839 1.1073 3.08%
2013-05-08 0 0.325 0.325 0.345 0.325 0.340 120,000 40,300 0.3358 1.076 1.076 1.142 1.076 1.125 36,253 1.1116 -2.99%
2013-05-07 0 0.335 0.320 0.340 - - 0 0 - 1.109 1.059 1.125 - - 0 - 0.00%
2013-05-06 0 0.335 0.325 0.340 0.335 0.345 226,000 76,250 0.3374 1.109 1.076 1.125 1.109 1.142 68,277 1.1168 -1.47%
2013-05-03 0 0.340 0.330 0.340 0.325 0.345 1,804,000 607,530 0.3368 1.125 1.092 1.125 1.076 1.142 545,008 1.1147 7.94%
2013-05-02 0 0.315 0.315 0.330 0.310 0.330 3,008,000 946,410 0.3146 1.043 1.043 1.092 1.026 1.092 908,749 1.0414 -3.08%
2013-04-30 0 0.325 0.310 0.325 0.310 0.335 574,000 183,930 0.3204 1.076 1.026 1.076 1.026 1.109 173,411 1.0607 -1.52%
2013-04-29 0 0.330 0.325 0.335 0.325 0.335 32,000 10,440 0.3263 1.092 1.076 1.109 1.076 1.109 9,668 1.0799 -2.94%
2013-04-26 0 0.340 0.330 0.345 0.325 0.345 194,000 66,540 0.3430 1.125 1.092 1.142 1.076 1.142 58,609 1.1353 0.00%
2013-04-25 0 0.340 0.330 0.350 - - 0 0 - 1.125 1.092 1.159 - - 0 - 0.00%
2013-04-24 0 0.340 0.340 0.350 0.330 0.345 80,000 26,810 0.3351 1.125 1.125 1.159 1.092 1.142 24,169 1.1093 3.03%
2013-04-23 0 0.330 0.325 0.340 - - 0 0 - 1.092 1.076 1.125 - - 0 - 0.00%
2013-04-22 0 0.330 0.325 0.345 - - 0 0 - 1.092 1.076 1.142 - - 0 - 0.00%
2013-04-19 0 0.330 0.330 0.340 0.330 0.330 20,000 6,600 0.3300 1.092 1.092 1.125 1.092 1.092 6,042 1.0923 -2.94%
2013-04-18 0 0.340 0.330 0.345 0.320 0.340 336,000 110,840 0.3299 1.125 1.092 1.142 1.059 1.125 101,509 1.0919 3.03%
2013-04-17 0 0.330 0.325 0.335 0.330 0.335 616,000 203,590 0.3305 1.092 1.076 1.109 1.092 1.109 186,100 1.0940 -4.35%
2013-04-16 0 0.345 0.335 0.360 0.325 0.350 206,000 69,920 0.3394 1.142 1.109 1.192 1.076 1.159 62,235 1.1235 1.47%
2013-04-15 0 0.340 0.340 0.355 0.340 0.355 454,000 156,710 0.3452 1.125 1.125 1.175 1.125 1.175 137,158 1.1425 -4.23%
2013-04-12 0 0.355 0.345 0.360 0.355 0.355 4,000 1,420 0.3550 1.175 1.142 1.192 1.175 1.175 1,208 1.1751 0.00%
2013-04-11 0 0.355 0.350 0.360 0.350 0.355 46,000 16,210 0.3524 1.175 1.159 1.192 1.159 1.175 13,897 1.1664 1.43%
2013-04-10 0 0.350 0.345 0.355 0.340 0.350 180,000 62,560 0.3476 1.159 1.142 1.175 1.125 1.159 54,380 1.1504 -1.41%
2013-04-09 0 0.355 0.350 0.360 0.350 0.355 240,000 84,200 0.3508 1.175 1.159 1.192 1.159 1.175 72,507 1.1613 -2.74%
2013-04-08 0 0.365 0.345 0.365 0.340 0.365 122,000 42,680 0.3498 1.208 1.142 1.208 1.125 1.208 36,857 1.1580 4.29%
2013-04-05 0 0.350 0.350 0.360 0.350 0.360 1,896,000 681,960 0.3597 1.159 1.159 1.192 1.159 1.192 572,802 1.1906 -1.41%
2013-04-03 0 0.355 0.350 0.365 0.350 0.360 34,000 12,050 0.3544 1.175 1.159 1.208 1.159 1.192 10,272 1.1731 -1.39%
2013-04-02 0 0.360 0.360 0.365 0.350 0.365 276,000 97,510 0.3533 1.192 1.192 1.208 1.159 1.208 83,383 1.1694 0.00%
2013-03-28 0 0.360 0.355 0.360 0.355 0.360 86,000 30,550 0.3552 1.192 1.175 1.192 1.175 1.192 25,982 1.1758 1.41%
2013-03-27 0 0.355 0.355 0.360 0.355 0.360 22,000 7,830 0.3559 1.175 1.175 1.192 1.175 1.192 6,646 1.1781 -1.39%
2013-03-26 0 0.360 0.345 0.360 - - 0 0 - 1.192 1.142 1.192 - - 0 - 0.00%
2013-03-25 0 0.360 0.345 0.360 - - 0 0 - 1.192 1.142 1.192 - - 0 - 0.00%
2013-03-22 0 0.360 0.350 0.360 - - 0 0 - 1.192 1.159 1.192 - - 0 - 0.00%
2013-03-21 0 0.360 0.360 0.365 0.360 0.360 200,000 72,000 0.3600 1.192 1.192 1.208 1.192 1.192 60,422 1.1916 -1.37%
2013-03-20 0 0.365 0.355 0.365 0.350 0.365 102,000 35,730 0.3503 1.208 1.175 1.208 1.159 1.208 30,815 1.1595 1.39%
2013-03-19 0 0.360 0.350 0.365 0.350 0.350 60,000 21,040 0.3507 1.192 1.159 1.208 1.159 1.159 18,127 1.1607 0.00%
2013-03-18 0 0.360 0.345 0.360 - - 0 0 - 1.192 1.142 1.192 - - 0 - -1.37%
2013-03-15 0 0.365 0.350 0.370 0.365 0.365 40,000 14,600 0.3650 1.208 1.159 1.225 1.208 1.208 12,084 1.2082 0.00%
2013-03-14 0 0.365 0.355 0.365 0.350 0.365 202,000 70,730 0.3501 1.208 1.175 1.208 1.159 1.208 61,026 1.1590 -1.35%
2013-03-13 0 0.370 0.360 0.370 0.360 0.370 430,000 157,340 0.3659 1.225 1.192 1.225 1.192 1.225 129,908 1.2112 2.78%
2013-03-12 0 0.360 0.360 0.370 0.360 0.370 284,000 103,770 0.3654 1.192 1.192 1.225 1.192 1.225 85,799 1.2094 -4.00%
2013-03-11 0 0.375 0.365 0.375 0.375 0.375 28,000 10,500 0.3750 1.241 1.208 1.241 1.241 1.241 8,459 1.2413 0.00%
2013-03-08 0 0.375 0.370 0.375 0.375 0.375 2,000 750 0.3750 1.241 1.225 1.241 1.241 1.241 604 1.2413 2.74%
2013-03-07 0 0.365 0.365 0.375 0.360 0.365 116,000 42,240 0.3641 1.208 1.208 1.241 1.192 1.208 35,045 1.2053 0.00%
2013-03-06 0 0.365 0.365 0.370 0.365 0.365 256,000 93,440 0.3650 1.208 1.208 1.225 1.208 1.208 77,340 1.2082 0.00%
2013-03-05 0 0.365 0.360 0.370 - - 0 0 - 1.208 1.192 1.225 - - 0 - 0.00%
2013-03-04 0 0.365 0.365 0.380 0.365 0.380 1,292,000 488,420 0.3780 1.208 1.208 1.258 1.208 1.258 390,327 1.2513 -2.67%
2013-03-01 0 0.375 0.370 0.375 0.370 0.375 548,000 202,790 0.3701 1.241 1.225 1.241 1.225 1.241 165,557 1.2249 1.35%
2013-02-28 0 0.370 0.370 0.375 0.365 0.375 1,154,000 425,980 0.3691 1.225 1.225 1.241 1.208 1.241 348,636 1.2218 4.23%
2013-02-27 0 0.355 0.355 0.360 0.355 0.380 1,588,000 572,020 0.3602 1.175 1.175 1.192 1.175 1.258 479,752 1.1923 -4.05%
2013-02-26 0 0.370 0.365 0.380 0.365 0.370 640,000 235,810 0.3685 1.225 1.208 1.258 1.208 1.225 193,351 1.2196 0.00%
2013-02-25 0 0.370 0.370 0.385 0.370 0.395 438,000 165,730 0.3784 1.225 1.225 1.274 1.225 1.307 132,324 1.2525 -7.50%
2013-02-22 0 0.400 0.395 0.405 0.390 0.400 1,190,000 471,250 0.3960 1.324 1.307 1.341 1.291 1.324 359,512 1.3108 1.27%
2013-02-21 0 0.395 0.395 0.400 0.385 0.400 552,000 215,760 0.3909 1.307 1.307 1.324 1.274 1.324 166,765 1.2938 0.00%
2013-02-20 0 0.395 0.395 0.400 0.390 0.400 692,000 276,780 0.4000 1.307 1.307 1.324 1.291 1.324 209,061 1.3239 -1.25%
2013-02-19 0 0.400 0.395 0.400 0.380 0.420 1,714,000 674,570 0.3936 1.324 1.307 1.324 1.258 1.390 517,818 1.3027 -3.61%
2013-02-18 0 0.415 0.405 0.415 0.410 0.425 240,000 99,100 0.4129 1.374 1.341 1.374 1.357 1.407 72,507 1.3668 0.00%
2013-02-15 0 0.415 0.410 0.420 0.415 0.425 350,000 147,630 0.4218 1.374 1.357 1.390 1.374 1.407 105,739 1.3962 -2.35%
2013-02-14 0 0.425 0.415 0.425 0.390 0.450 2,768,000 1,157,330 0.4181 1.407 1.374 1.407 1.291 1.490 836,242 1.3840 4.94%
2013-02-08 0 0.405 0.400 0.410 0.390 0.405 494,000 194,750 0.3942 1.341 1.324 1.357 1.291 1.341 149,243 1.3049 1.25%
2013-02-07 0 0.400 0.400 0.405 0.395 0.405 308,000 122,930 0.3991 1.324 1.324 1.341 1.307 1.341 93,050 1.3211 -1.23%
2013-02-06 0 0.405 0.405 0.415 0.405 0.415 362,000 147,920 0.4086 1.341 1.341 1.374 1.341 1.374 109,364 1.3525 -2.41%
2013-02-05 0 0.415 0.410 0.415 0.410 0.420 1,750,000 718,820 0.4108 1.374 1.357 1.374 1.357 1.390 528,694 1.3596 0.00%
2013-02-04 0 0.415 0.410 0.415 0.410 0.415 3,332,000 1,369,250 0.4109 1.374 1.357 1.374 1.357 1.374 1,006,632 1.3602 1.22%
2013-02-01 0 0.410 0.400 0.410 0.395 0.420 2,362,000 954,340 0.4040 1.357 1.324 1.357 1.307 1.390 713,585 1.3374 1.23%
2013-01-31 0 0.405 0.400 0.405 0.390 0.405 598,000 237,830 0.3977 1.341 1.324 1.341 1.291 1.341 180,662 1.3164 0.00%
2013-01-30 0 0.405 0.400 0.405 0.390 0.405 2,902,000 1,153,220 0.3974 1.341 1.324 1.341 1.291 1.341 876,725 1.3154 2.53%
2013-01-29 0 0.395 0.390 0.395 0.365 0.395 864,000 327,480 0.3790 1.307 1.291 1.307 1.208 1.307 261,024 1.2546 8.22%
2013-01-28 0 0.365 0.365 0.375 0.360 0.375 754,000 276,580 0.3668 1.208 1.208 1.241 1.192 1.241 227,791 1.2142 -3.95%
2013-01-25 0 0.380 0.380 0.385 0.375 0.405 1,752,000 674,060 0.3847 1.258 1.258 1.274 1.241 1.341 529,298 1.2735 -3.80%
2013-01-24 0 0.395 0.390 0.395 0.370 0.500 6,028,000 2,382,840 0.3953 1.307 1.291 1.307 1.225 1.655 1,821,123 1.3084 8.22%
2013-01-23 0 0.365 0.360 0.365 0.350 0.365 1,242,000 442,770 0.3565 1.208 1.192 1.208 1.159 1.208 375,221 1.1800 1.39%
2013-01-22 0 0.360 0.355 0.360 0.345 0.360 2,016,000 713,200 0.3538 1.192 1.175 1.192 1.142 1.192 609,055 1.1710 4.35%
2013-01-21 0 0.345 0.345 0.350 0.345 0.350 460,000 159,190 0.3461 1.142 1.142 1.159 1.142 1.159 138,971 1.1455 0.00%
2013-01-18 0 0.345 0.345 0.350 0.345 0.345 490,000 169,050 0.3450 1.142 1.142 1.159 1.142 1.142 148,034 1.1420 -1.43%
2013-01-17 0 0.350 0.350 0.355 0.345 0.355 722,000 251,810 0.3488 1.159 1.159 1.175 1.142 1.175 218,124 1.1544 0.00%
2013-01-16 0 0.350 0.345 0.350 0.350 0.350 598,000 209,300 0.3500 1.159 1.142 1.159 1.159 1.159 180,662 1.1585 1.45%
2013-01-15 0 0.345 0.340 0.350 0.345 0.345 344,000 118,680 0.3450 1.142 1.125 1.159 1.142 1.142 103,926 1.1420 0.00%
2013-01-14 0 0.345 0.340 0.345 0.340 0.350 1,456,000 503,500 0.3458 1.142 1.125 1.142 1.125 1.159 439,873 1.1446 0.00%
2013-01-11 0 0.345 0.345 0.350 0.345 0.350 292,000 100,790 0.3452 1.142 1.142 1.159 1.142 1.159 88,216 1.1425 -1.43%
2013-01-10 0 0.350 0.345 0.350 0.345 0.350 2,554,000 881,410 0.3451 1.159 1.142 1.159 1.142 1.159 771,590 1.1423 2.94%
2013-01-09 0 0.340 0.340 0.345 0.340 0.345 330,000 112,700 0.3415 1.125 1.125 1.142 1.125 1.142 99,696 1.1304 -1.45%
2013-01-08 0 0.345 0.340 0.345 0.340 0.345 382,046 131,055 0.3430 1.142 1.125 1.142 1.125 1.142 115,420 1.1355 0.00%
2013-01-07 0 0.345 0.340 0.345 0.340 0.350 490,000 170,240 0.3474 1.142 1.125 1.142 1.125 1.159 148,034 1.1500 1.47%
2013-01-04 0 0.340 0.335 0.345 0.335 0.345 1,044,000 354,210 0.3393 1.125 1.109 1.142 1.109 1.142 315,403 1.1230 0.00%
2013-01-03 0 0.340 0.340 0.345 0.330 0.345 1,714,000 577,240 0.3368 1.125 1.125 1.142 1.092 1.142 517,818 1.1148 3.03%
2013-01-02 0 0.330 0.325 0.340 0.330 0.330 370,000 122,100 0.3300 1.092 1.076 1.125 1.092 1.092 111,781 1.0923 0.00%
2012-12-31 0 0.330 0.325 0.330 0.330 0.330 100,000 33,000 0.3300 1.092 1.076 1.092 1.092 1.092 30,211 1.0923 0.00%
2012-12-28 0 0.330 0.330 0.335 0.325 0.330 646,000 212,110 0.3283 1.092 1.092 1.109 1.076 1.092 195,163 1.0868 -1.49%
2012-12-27 0 0.335 0.330 0.335 0.330 0.335 102,000 34,150 0.3348 1.109 1.092 1.109 1.092 1.109 30,815 1.1082 1.52%
2012-12-24 0 0.330 0.325 0.335 0.330 0.330 50,000 16,500 0.3300 1.092 1.076 1.109 1.092 1.092 15,106 1.0923 -1.49%
2012-12-21 0 0.335 0.330 0.335 0.335 0.340 256,000 86,140 0.3365 1.109 1.092 1.109 1.109 1.125 77,340 1.1138 0.00%
2012-12-20 0 0.335 0.330 0.335 0.330 0.335 1,628,000 538,340 0.3307 1.109 1.092 1.109 1.092 1.109 491,836 1.0946 1.52%
2012-12-19 0 0.330 0.330 0.335 0.320 0.335 1,794,000 591,970 0.3300 1.092 1.092 1.109 1.059 1.109 541,986 1.0922 1.54%
2012-12-18 0 0.325 0.325 0.330 0.325 0.325 142,000 46,150 0.3250 1.076 1.076 1.092 1.076 1.076 42,900 1.0758 0.00%
2012-12-17 0 0.325 0.320 0.335 - - 0 0 - 1.076 1.059 1.109 - - 0 - 0.00%
2012-12-14 0 0.325 0.325 0.330 0.325 0.340 948,000 316,010 0.3333 1.076 1.076 1.092 1.076 1.125 286,401 1.1034 3.17%
2012-12-13 0 0.315 0.315 0.320 0.315 0.315 240,000 75,600 0.3150 1.043 1.043 1.059 1.043 1.043 72,507 1.0427 0.00%
2012-12-12 0 0.315 0.315 0.325 0.315 0.325 120,000 37,820 0.3152 1.043 1.043 1.076 1.043 1.076 36,253 1.0432 -1.56%
2012-12-11 0 0.320 0.315 0.325 0.310 0.320 1,030,000 325,540 0.3161 1.059 1.043 1.076 1.026 1.059 311,174 1.0462 0.00%
2012-12-10 0 0.320 0.320 0.330 0.320 0.320 300,000 96,000 0.3200 1.059 1.059 1.092 1.059 1.059 90,633 1.0592 -1.54%
2012-12-07 0 0.325 0.320 0.325 0.325 0.325 36,000 11,700 0.3250 1.076 1.059 1.076 1.076 1.076 10,876 1.0758 0.00%
2012-12-06 0 0.325 0.320 0.325 0.325 0.325 4,000 1,300 0.3250 1.076 1.059 1.076 1.076 1.076 1,208 1.0758 1.56%
2012-12-05 0 0.320 0.320 0.330 0.310 0.320 556,000 173,670 0.3124 1.059 1.059 1.092 1.026 1.059 167,973 1.0339 0.00%
2012-12-04 0 0.320 0.320 0.330 0.320 0.320 200,000 64,000 0.3200 1.059 1.059 1.092 1.059 1.059 60,422 1.0592 0.00%
2012-12-03 0 0.320 0.320 0.325 0.320 0.320 246,000 78,720 0.3200 1.059 1.059 1.076 1.059 1.059 74,319 1.0592 0.00%
2012-11-30 0 0.320 0.320 0.325 0.320 0.320 30,000 9,600 0.3200 1.059 1.059 1.076 1.059 1.059 9,063 1.0592 -1.54%
2012-11-29 0 0.325 0.320 0.325 0.320 0.325 78,000 25,010 0.3206 1.076 1.059 1.076 1.059 1.076 23,565 1.0613 1.56%
2012-11-28 0 0.320 0.320 0.325 0.320 0.320 362,000 115,840 0.3200 1.059 1.059 1.076 1.059 1.059 109,364 1.0592 -1.54%
2012-11-27 0 0.325 0.320 0.330 - - 0 0 - 1.076 1.059 1.092 - - 0 - 0.00%
2012-11-26 0 0.325 0.320 0.325 - - 0 0 - 1.076 1.059 1.076 - - 0 - 0.00%
2012-11-23 0 0.325 0.320 0.330 0.315 0.330 252,000 80,620 0.3199 1.076 1.059 1.092 1.043 1.092 76,132 1.0590 0.00%
2012-11-22 0 0.325 0.315 0.330 0.325 0.325 1,000,000 325,000 0.3250 1.076 1.043 1.092 1.076 1.076 302,111 1.0758 3.17%
2012-11-21 0 0.315 0.315 0.325 - - 0 0 - 1.043 1.043 1.076 - - 0 - 0.00%
2012-11-20 0 0.315 0.315 0.330 0.315 0.315 180,000 56,700 0.3150 1.043 1.043 1.092 1.043 1.043 54,380 1.0427 0.00%
2012-11-19 0 0.315 0.315 0.325 0.315 0.315 48,000 15,120 0.3150 1.043 1.043 1.076 1.043 1.043 14,501 1.0427 -4.55%
2012-11-16 0 0.330 0.320 0.330 0.330 0.330 8,000 2,640 0.3300 1.092 1.059 1.092 1.092 1.092 2,417 1.0923 3.13%
2012-11-15 0 0.320 0.320 0.325 0.315 0.325 3,664,000 1,164,690 0.3179 1.059 1.059 1.076 1.043 1.076 1,106,933 1.0522 -1.54%
2012-11-14 0 0.325 0.320 0.325 0.320 0.325 2,080,000 665,800 0.3201 1.076 1.059 1.076 1.059 1.076 628,390 1.0595 3.17%
2012-11-13 0 0.315 0.315 0.325 0.315 0.320 176,000 55,520 0.3155 1.043 1.043 1.076 1.043 1.059 53,171 1.0442 0.00%
2012-11-12 0 0.315 0.315 0.320 0.315 0.315 120,000 37,800 0.3150 1.043 1.043 1.059 1.043 1.043 36,253 1.0427 0.00%
2012-11-09 0 0.315 0.315 0.325 0.315 0.315 134,000 42,210 0.3150 1.043 1.043 1.076 1.043 1.043 40,483 1.0427 -1.56%
2012-11-08 0 0.320 0.320 0.325 0.320 0.325 70,000 22,650 0.3236 1.059 1.059 1.076 1.059 1.076 21,148 1.0710 0.00%
2012-11-07 0 0.320 0.320 0.330 0.320 0.340 538,000 175,860 0.3269 1.059 1.059 1.092 1.059 1.125 162,535 1.0820 -3.03%
2012-11-06 0 0.330 0.320 0.330 0.310 0.330 574,000 184,380 0.3212 1.092 1.059 1.092 1.026 1.092 173,411 1.0633 3.13%
2012-11-05 0 0.320 0.310 0.320 0.315 0.325 1,012,000 323,210 0.3194 1.059 1.026 1.059 1.043 1.076 305,736 1.0572 0.00%
2012-11-02 0 0.320 0.310 0.320 0.310 0.320 106,000 32,880 0.3102 1.059 1.026 1.059 1.026 1.059 32,024 1.0267 0.00%
2012-11-01 0 0.320 0.310 0.320 0.320 0.335 100,000 32,750 0.3275 1.059 1.026 1.059 1.059 1.109 30,211 1.0840 1.59%
2012-10-31 0 0.315 0.310 0.315 0.320 0.320 50,000 16,000 0.3200 1.043 1.026 1.043 1.059 1.059 15,106 1.0592 1.61%
2012-10-30 0 0.310 0.310 0.320 0.310 0.310 90,000 27,900 0.3100 1.026 1.026 1.059 1.026 1.026 27,190 1.0261 0.00%
2012-10-29 0 0.310 0.310 0.315 - - 0 0 - 1.026 1.026 1.043 - - 0 - 0.00%
2012-10-26 0 0.310 0.310 0.315 0.310 0.315 420,000 131,700 0.3136 1.026 1.026 1.043 1.026 1.043 126,886 1.0379 -3.12%
2012-10-25 0 0.320 0.310 0.320 0.315 0.320 1,726,000 545,840 0.3162 1.059 1.026 1.059 1.043 1.059 521,443 1.0468 1.59%
2012-10-24 0 0.315 0.310 0.315 0.310 0.320 162,000 51,100 0.3154 1.043 1.026 1.043 1.026 1.059 48,942 1.0441 1.61%
2012-10-22 0 0.310 0.310 0.320 0.305 0.310 760,000 235,220 0.3095 1.026 1.026 1.059 1.010 1.026 229,604 1.0245 0.00%
2012-10-19 0 0.310 0.310 0.315 0.305 0.320 288,000 89,370 0.3103 1.026 1.026 1.043 1.010 1.059 87,008 1.0271 0.00%
2012-10-18 0 0.310 0.310 0.315 0.305 0.315 1,040,000 322,310 0.3099 1.026 1.026 1.043 1.010 1.043 314,195 1.0258 0.00%
2012-10-17 0 0.310 0.305 0.315 0.310 0.310 222,000 68,820 0.3100 1.026 1.010 1.043 1.026 1.026 67,069 1.0261 0.00%
2012-10-16 0 0.310 0.305 0.320 0.305 0.320 1,228,000 380,980 0.3102 1.026 1.010 1.059 1.010 1.059 370,992 1.0269 1.64%
2012-10-15 0 0.305 0.305 0.310 0.305 0.315 300,000 93,350 0.3112 1.010 1.010 1.026 1.010 1.043 90,633 1.0300 -3.17%
2012-10-12 0 0.315 0.315 0.325 0.315 0.315 230,000 72,450 0.3150 1.043 1.043 1.076 1.043 1.043 69,485 1.0427 -1.56%
2012-10-11 0 0.320 0.320 0.330 - - 10,000 3,200 0.3200 1.059 1.059 1.092 - - 3,021 1.0592 0.00%
2012-10-10 0 0.320 0.320 0.330 0.320 0.320 20,000 6,400 0.3200 1.059 1.059 1.092 1.059 1.059 6,042 1.0592 -3.03%
2012-10-09 0 0.330 0.320 0.330 0.320 0.330 384,000 124,550 0.3243 1.092 1.059 1.092 1.059 1.092 116,010 1.0736 1.54%
2012-10-08 0 0.325 0.320 0.325 0.310 0.325 1,996,000 635,650 0.3185 1.076 1.059 1.076 1.026 1.076 603,013 1.0541 6.56%
2012-10-05 0 0.305 0.305 0.315 0.300 0.315 3,646,000 1,100,840 0.3019 1.010 1.010 1.043 0.993 1.043 1,101,495 0.9994 1.67%
2012-10-04 0 0.300 0.300 0.305 0.290 0.300 944,000 283,060 0.2999 0.993 0.993 1.010 0.960 0.993 285,192 0.9925 0.00%
2012-10-03 0 0.300 0.290 0.305 0.290 0.305 3,501,000 1,050,595 0.3001 0.993 0.960 1.010 0.960 1.010 1,057,689 0.9933 3.45%
2012-09-28 0 0.290 0.290 0.300 0.290 0.295 504,000 148,670 0.2950 0.960 0.960 0.993 0.960 0.976 152,264 0.9764 -1.69%
2012-09-27 0 0.295 0.295 0.300 0.285 0.300 412,000 121,820 0.2957 0.976 0.976 0.993 0.943 0.993 124,470 0.9787 5.36%
2012-09-26 0 0.280 0.280 0.295 0.280 0.290 250,000 71,070 0.2843 0.927 0.927 0.976 0.927 0.960 75,528 0.9410 0.00%
2012-09-25 0 0.280 0.280 0.290 0.280 0.290 660,000 189,220 0.2867 0.927 0.927 0.960 0.927 0.960 199,393 0.9490 1.82%
2012-09-24 0 0.275 0.275 0.280 0.270 0.290 560,000 159,180 0.2843 0.910 0.910 0.927 0.894 0.960 169,182 0.9409 -6.78%
2012-09-21 0 0.295 0.290 0.295 0.295 0.295 240,000 70,800 0.2950 0.976 0.960 0.976 0.976 0.976 72,507 0.9765 3.51%
2012-09-20 0 0.285 0.285 0.295 0.285 0.295 790,000 229,910 0.2910 0.943 0.943 0.976 0.943 0.976 238,667 0.9633 -3.39%
2012-09-19 0 0.295 0.290 0.295 0.295 0.295 542,000 159,890 0.2950 0.976 0.960 0.976 0.976 0.976 163,744 0.9765 0.00%
2012-09-18 0 0.295 0.290 0.305 0.295 0.295 1,000,000 295,000 0.2950 0.976 0.960 1.010 0.976 0.976 302,111 0.9765 0.00%
2012-09-17 0 0.295 0.295 0.300 - - 0 0 - 0.976 0.976 0.993 - - 0 - 0.00%
2012-09-14 0 0.295 0.290 0.300 0.290 0.295 1,752,000 516,800 0.2950 0.976 0.960 0.993 0.960 0.976 529,298 0.9764 1.72%
2012-09-13 0 0.290 0.290 0.300 0.290 0.295 664,000 195,830 0.2949 0.960 0.960 0.993 0.960 0.976 200,601 0.9762 -1.69%
2012-09-12 0 0.295 0.295 0.300 0.295 0.300 192,000 57,090 0.2973 0.976 0.976 0.993 0.976 0.993 58,005 0.9842 0.00%
2012-09-11 0 0.295 0.290 0.300 0.290 0.295 1,366,000 402,190 0.2944 0.976 0.960 0.993 0.960 0.976 412,683 0.9746 1.72%
2012-09-10 0 0.290 0.290 0.310 0.290 0.305 1,570,000 463,440 0.2952 0.960 0.960 1.026 0.960 1.010 474,314 0.9771 -1.69%
2012-09-07 0 0.295 0.295 0.300 0.290 0.300 1,460,000 430,230 0.2947 0.976 0.976 0.993 0.960 0.993 441,081 0.9754 -3.28%
2012-09-06 0 0.305 0.295 0.305 0.290 0.305 90,000 27,170 0.3019 1.010 0.976 1.010 0.960 1.010 27,190 0.9993 1.67%
2012-09-05 0 0.300 0.295 0.300 0.300 0.305 558,000 168,800 0.3025 0.993 0.976 0.993 0.993 1.010 168,578 1.0013 -1.64%
2012-09-04 0 0.305 0.300 0.315 0.305 0.315 40,000 12,300 0.3075 1.010 0.993 1.043 1.010 1.043 12,084 1.0178 -1.61%
2012-09-03 0 0.310 0.300 0.310 0.300 0.315 392,000 120,290 0.3069 1.026 0.993 1.026 0.993 1.043 118,427 1.0157 1.64%
2012-08-31 0 0.305 0.305 0.310 0.300 0.310 366,000 112,170 0.3065 1.010 1.010 1.026 0.993 1.026 110,572 1.0144 1.67%
2012-08-30 0 0.300 0.300 0.305 0.300 0.315 928,000 280,210 0.3020 0.993 0.993 1.010 0.993 1.043 280,359 0.9995 -1.64%
2012-08-29 0 0.305 0.300 0.310 0.305 0.310 208,000 63,460 0.3051 1.010 0.993 1.026 1.010 1.026 62,839 1.0099 3.39%
2012-08-28 0 0.295 0.295 0.305 0.295 0.300 394,000 117,830 0.2991 0.976 0.976 1.010 0.976 0.993 119,032 0.9899 0.00%
2012-08-27 0 0.295 0.295 0.300 0.295 0.305 174,000 52,530 0.3019 0.976 0.976 0.993 0.976 1.010 52,567 0.9993 -1.67%
2012-08-24 0 0.300 0.300 0.310 - - 0 0 - 0.993 0.993 1.026 - - 0 - 0.00%
2012-08-23 0 0.300 0.300 0.310 0.300 0.300 6,000 1,800 0.3000 0.993 0.993 1.026 0.993 0.993 1,813 0.9930 -1.64%
2012-08-22 0 0.305 0.300 0.305 0.300 0.305 320,000 97,100 0.3034 1.010 0.993 1.010 0.993 1.010 96,675 1.0044 1.67%
2012-08-21 0 0.300 0.300 0.305 0.295 0.305 350,000 103,700 0.2963 0.993 0.993 1.010 0.976 1.010 105,739 0.9807 1.69%
2012-08-20 0 0.295 0.295 0.305 0.295 0.295 200,000 59,000 0.2950 0.976 0.976 1.010 0.976 0.976 60,422 0.9765 -1.67%
2012-08-17 0 0.300 0.295 0.300 0.295 0.300 120,000 35,970 0.2998 0.993 0.976 0.993 0.976 0.993 36,253 0.9922 0.00%
2012-08-16 0 0.300 0.295 0.310 0.300 0.310 200,000 61,000 0.3050 0.993 0.976 1.026 0.993 1.026 60,422 1.0096 0.00%
2012-08-15 0 0.300 0.300 0.305 0.300 0.305 128,000 38,800 0.3031 0.993 0.993 1.010 0.993 1.010 38,670 1.0034 -1.64%
2012-08-14 0 0.305 0.305 0.310 0.300 0.310 230,000 71,050 0.3089 1.010 1.010 1.026 0.993 1.026 69,485 1.0225 1.67%
2012-08-13 0 0.300 0.300 0.310 - - 0 0 - 0.993 0.993 1.026 - - 0 - 0.00%
2012-08-10 0 0.300 0.295 0.300 0.290 0.300 230,000 68,750 0.2989 0.993 0.976 0.993 0.960 0.993 69,485 0.9894 1.69%
2012-08-09 0 0.295 0.295 0.310 - - 0 0 - 0.976 0.976 1.026 - - 0 - 0.00%
2012-08-08 0 0.295 0.295 0.310 - - 0 0 - 0.976 0.976 1.026 - - 0 - 0.00%
2012-08-07 0 0.295 0.295 0.300 - - 0 0 - 0.976 0.976 0.993 - - 0 - 0.00%
2012-08-06 0 0.295 0.295 0.305 0.295 0.300 410,000 121,950 0.2974 0.976 0.976 1.010 0.976 0.993 123,865 0.9845 -3.28%
2012-08-03 0 0.305 0.295 0.305 0.290 0.305 582,000 174,520 0.2999 1.010 0.976 1.010 0.960 1.010 175,828 0.9926 0.00%
2012-08-02 0 0.305 0.300 0.305 0.295 0.305 898,000 272,800 0.3038 1.010 0.993 1.010 0.976 1.010 271,295 1.0055 -1.61%
2012-08-01 0 0.310 0.300 0.310 0.310 0.310 50,000 15,500 0.3100 1.026 0.993 1.026 1.026 1.026 15,106 1.0261 0.00%
2012-07-31 0 0.310 0.305 0.310 0.300 0.310 510,000 155,520 0.3049 1.026 1.010 1.026 0.993 1.026 154,076 1.0094 -1.59%
2012-07-30 0 0.315 0.300 0.315 0.295 0.315 308,000 95,700 0.3107 1.043 0.993 1.043 0.976 1.043 93,050 1.0285 1.61%
2012-07-27 0 0.310 0.305 0.310 0.305 0.310 842,000 260,810 0.3098 1.026 1.010 1.026 1.010 1.026 254,377 1.0253 3.33%
2012-07-26 0 0.300 0.295 0.305 - - 0 0 - 0.993 0.976 1.010 - - 0 - 0.00%
2012-07-25 0 0.300 0.295 0.300 0.300 0.300 240,000 72,000 0.3000 0.993 0.976 0.993 0.993 0.993 72,507 0.9930 1.69%
2012-07-24 0 0.295 0.295 0.305 0.295 0.300 482,000 144,590 0.3000 0.976 0.976 1.010 0.976 0.993 145,617 0.9929 -1.67%
2012-07-23 0 0.300 0.300 0.310 0.300 0.300 780,000 234,000 0.3000 0.993 0.993 1.026 0.993 0.993 235,646 0.9930 0.00%
2012-07-20 0 0.300 0.295 0.310 0.290 0.310 908,000 268,500 0.2957 0.993 0.976 1.026 0.960 1.026 274,316 0.9788 1.69%
2012-07-19 0 0.295 0.285 0.295 0.280 0.295 1,732,000 499,400 0.2883 0.976 0.943 0.976 0.927 0.976 523,256 0.9544 1.72%
2012-07-18 0 0.290 0.285 0.290 0.280 0.290 560,000 159,420 0.2847 0.960 0.943 0.960 0.927 0.960 169,182 0.9423 1.75%
2012-07-17 0 0.285 0.280 0.290 0.280 0.285 192,000 53,810 0.2803 0.943 0.927 0.960 0.927 0.943 58,005 0.9277 0.00%
2012-07-16 0 0.285 0.280 0.285 0.280 0.285 290,000 82,440 0.2843 0.943 0.927 0.943 0.927 0.943 87,612 0.9410 0.00%
2012-07-13 0 0.285 0.280 0.290 0.280 0.290 990,000 282,240 0.2851 0.943 0.927 0.960 0.927 0.960 299,089 0.9437 1.79%
2012-07-12 0 0.280 0.280 0.290 0.280 0.290 754,000 213,500 0.2832 0.927 0.927 0.960 0.927 0.960 227,791 0.9373 -3.45%
2012-07-11 0 0.290 0.285 0.290 0.285 0.290 1,318,000 375,900 0.2852 0.960 0.943 0.960 0.943 0.960 398,182 0.9440 1.75%
2012-07-10 0 0.285 0.285 0.290 0.275 0.290 658,000 187,510 0.2850 0.943 0.943 0.960 0.910 0.960 198,789 0.9433 -1.72%
2012-07-09 0 0.290 0.285 0.295 0.290 0.290 140,000 40,400 0.2886 0.960 0.943 0.976 0.960 0.960 42,295 0.9552 0.00%
2012-07-06 0 0.290 0.285 0.290 0.290 0.295 1,278,000 370,660 0.2900 0.960 0.943 0.960 0.960 0.976 386,097 0.9600 0.00%
2012-07-05 0 0.290 0.285 0.290 0.290 0.290 1,200,000 348,000 0.2900 0.960 0.943 0.960 0.960 0.960 362,533 0.9599 0.00%
2012-07-04 0 0.290 0.285 0.290 0.290 0.290 326,000 94,540 0.2900 0.960 0.943 0.960 0.960 0.960 98,488 0.9599 0.00%
2012-07-03 0 0.290 0.290 0.300 0.285 0.295 616,000 178,150 0.2892 0.960 0.960 0.993 0.943 0.976 186,100 0.9573 -3.33%
2012-06-29 0 0.300 0.295 0.300 0.300 0.310 298,000 89,570 0.3006 0.993 0.976 0.993 0.993 1.026 90,029 0.9949 0.00%
2012-06-28 0 0.300 0.295 0.300 0.295 0.300 872,000 257,990 0.2959 0.993 0.976 0.993 0.976 0.993 263,440 0.9793 0.00%
2012-06-27 0 0.300 0.295 0.300 0.300 0.300 140,000 42,000 0.3000 0.993 0.976 0.993 0.993 0.993 42,295 0.9930 0.00%
2012-06-26 0 0.300 0.295 0.310 0.300 0.310 1,704,000 512,000 0.3005 0.993 0.976 1.026 0.993 1.026 514,796 0.9946 0.00%
2012-06-25 0 0.300 0.295 0.300 0.300 0.300 584,000 176,020 0.3014 0.993 0.976 0.993 0.993 0.993 176,433 0.9977 -1.64%
2012-06-22 0 0.305 0.300 0.310 - - 0 0 - 1.010 0.993 1.026 - - 0 - 0.00%
2012-06-21 0 0.305 0.300 0.310 0.300 0.305 140,000 42,650 0.3046 1.010 0.993 1.026 0.993 1.010 42,295 1.0084 -1.61%
2012-06-20 0 0.310 0.300 0.310 0.310 0.310 72,000 22,320 0.3100 1.026 0.993 1.026 1.026 1.026 21,752 1.0261 1.64%
2012-06-19 0 0.305 0.305 0.310 0.305 0.305 8,000 2,440 0.3050 1.010 1.010 1.026 1.010 1.010 2,417 1.0096 -1.61%
2012-06-18 0 0.310 0.305 0.310 0.305 0.310 292,000 89,760 0.3074 1.026 1.010 1.026 1.010 1.026 88,216 1.0175 0.00%
2012-06-15 0 0.310 0.305 0.310 0.300 0.310 240,000 73,840 0.3077 1.026 1.010 1.026 0.993 1.026 72,507 1.0184 1.64%
2012-06-14 0 0.305 0.300 0.305 0.305 0.305 386,000 117,730 0.3050 1.010 0.993 1.010 1.010 1.010 116,615 1.0096 -1.61%
2012-06-13 0 0.310 0.305 0.310 0.305 0.310 230,000 70,550 0.3067 1.026 1.010 1.026 1.010 1.026 69,485 1.0153 1.64%
2012-06-12 0 0.305 0.305 0.310 0.305 0.315 94,000 29,000 0.3085 1.010 1.010 1.026 1.010 1.043 28,398 1.0212 -1.61%
2012-06-11 0 0.310 0.305 0.310 0.310 0.310 16,000 4,960 0.3100 1.026 1.010 1.026 1.026 1.026 4,834 1.0261 3.33%
2012-06-08 0 0.300 0.300 0.315 0.300 0.310 166,000 50,510 0.3043 0.993 0.993 1.043 0.993 1.026 50,150 1.0072 -1.64%
2012-06-07 0 0.305 0.305 0.310 0.305 0.310 66,000 20,410 0.3092 1.010 1.010 1.026 1.010 1.026 19,939 1.0236 0.00%
2012-06-06 0 0.305 0.305 0.315 0.305 0.305 6,000 1,830 0.3050 1.010 1.010 1.043 1.010 1.010 1,813 1.0096 0.00%
2012-06-05 0 0.305 0.305 0.315 0.305 0.315 702,000 221,110 0.3150 1.010 1.010 1.043 1.010 1.043 212,082 1.0426 1.67%
2012-06-04 0 0.300 0.300 0.305 0.300 0.305 428,000 129,040 0.3015 0.993 0.993 1.010 0.993 1.010 129,303 0.9980 -4.76%
2012-06-01 0 0.315 0.310 0.315 0.310 0.315 344,000 106,790 0.3104 1.043 1.026 1.043 1.026 1.043 103,926 1.0276 1.61%
2012-05-31 0 0.310 0.305 0.310 0.305 0.310 48,000 14,670 0.3056 1.026 1.010 1.026 1.010 1.026 14,501 1.0116 -1.59%
2012-05-30 0 0.315 0.305 0.315 0.305 0.315 1,550,000 479,730 0.3095 1.043 1.010 1.043 1.010 1.043 468,271 1.0245 1.61%
2012-05-29 0 0.310 0.310 0.315 0.310 0.315 244,000 76,190 0.3123 1.026 1.026 1.043 1.026 1.043 73,715 1.0336 -1.59%
2012-05-28 0 0.315 0.310 0.315 0.310 0.315 178,000 55,270 0.3105 1.043 1.026 1.043 1.026 1.043 53,776 1.0278 1.61%
2012-05-25 0 0.310 0.310 0.320 0.310 0.315 140,000 43,600 0.3114 1.026 1.026 1.059 1.026 1.043 42,295 1.0308 -1.59%
2012-05-24 0 0.315 0.310 0.325 - - 0 0 - 1.043 1.026 1.076 - - 0 - 0.00%
2012-05-23 0 0.315 0.315 0.320 0.310 0.315 290,000 90,550 0.3122 1.043 1.043 1.059 1.026 1.043 87,612 1.0335 -3.08%
2012-05-22 0 0.325 0.315 0.325 0.310 0.325 646,000 208,420 0.3226 1.076 1.043 1.076 1.026 1.076 195,163 1.0679 4.84%
2012-05-21 0 0.310 0.310 0.320 0.310 0.320 510,000 161,640 0.3169 1.026 1.026 1.059 1.026 1.059 154,076 1.0491 -1.59%
2012-05-18 0 0.315 0.315 0.320 0.315 0.320 638,000 201,930 0.3165 1.043 1.043 1.059 1.043 1.059 192,747 1.0476 -1.56%
2012-05-17 0 0.320 0.320 0.325 0.320 0.320 1,108,000 354,560 0.3200 1.059 1.059 1.076 1.059 1.059 334,739 1.0592 0.00%
2012-05-16 0 0.320 0.320 0.325 0.320 0.320 846,000 270,720 0.3200 1.059 1.059 1.076 1.059 1.059 255,586 1.0592 0.00%
2012-05-15 0 0.320 0.320 0.325 0.320 0.325 464,000 149,080 0.3213 1.059 1.059 1.076 1.059 1.076 140,179 1.0635 -1.54%
2012-05-14 0 0.325 0.325 0.330 0.325 0.330 1,294,000 421,660 0.3259 1.076 1.076 1.092 1.076 1.092 390,931 1.0786 0.00%
2012-05-11 0 0.325 0.325 0.330 0.320 0.330 358,000 116,430 0.3252 1.076 1.076 1.092 1.059 1.092 108,156 1.0765 -1.52%
2012-05-10 0 0.330 0.330 0.335 0.325 0.330 390,000 127,550 0.3271 1.092 1.092 1.109 1.076 1.092 117,823 1.0826 0.00%
2012-05-09 0 0.330 0.325 0.335 0.325 0.330 190,000 62,150 0.3271 1.092 1.076 1.109 1.076 1.092 57,401 1.0827 0.00%
2012-05-08 0 0.330 0.325 0.340 0.330 0.335 50,000 16,510 0.3302 1.092 1.076 1.125 1.092 1.109 15,106 1.0930 -1.49%
2012-05-07 0 0.335 0.325 0.340 0.325 0.340 308,000 101,660 0.3301 1.109 1.076 1.125 1.076 1.125 93,050 1.0925 1.52%
2012-05-04 0 0.330 0.330 0.340 - - 0 0 - 1.092 1.092 1.125 - - 0 - 0.00%
2012-05-03 0 0.330 0.330 0.340 0.330 0.335 1,234,000 408,620 0.3311 1.092 1.092 1.125 1.092 1.109 372,804 1.0961 -1.49%
2012-05-02 0 0.335 0.335 0.340 0.335 0.340 1,220,000 412,930 0.3385 1.109 1.109 1.125 1.109 1.125 368,575 1.1203 -1.47%
2012-04-30 0 0.340 0.340 0.345 0.340 0.340 114,000 38,760 0.3400 1.125 1.125 1.142 1.125 1.125 34,441 1.1254 -2.86%
2012-04-27 0 0.350 0.340 0.350 0.340 0.350 170,000 58,600 0.3447 1.159 1.125 1.159 1.125 1.159 51,359 1.1410 2.94%
2012-04-26 0 0.340 0.340 0.350 0.335 0.340 84,000 28,460 0.3388 1.125 1.125 1.159 1.109 1.125 25,377 1.1215 0.00%
2012-04-25 0 0.340 0.340 0.350 0.340 0.340 70,000 23,800 0.3400 1.125 1.125 1.159 1.125 1.125 21,148 1.1254 0.00%
2012-04-24 0 0.340 0.340 0.355 0.335 0.350 598,000 206,690 0.3456 1.125 1.125 1.175 1.109 1.159 180,662 1.1441 0.00%
2012-04-23 0 0.340 0.340 0.350 0.340 0.345 584,000 201,460 0.3450 1.125 1.125 1.159 1.125 1.142 176,433 1.1419 -1.45%
2012-04-20 0 0.345 0.340 0.345 0.340 0.345 420,000 144,050 0.3430 1.142 1.125 1.142 1.125 1.142 126,886 1.1353 1.47%
2012-04-19 0 0.340 0.340 0.345 0.340 0.340 170,000 57,800 0.3400 1.125 1.125 1.142 1.125 1.125 51,359 1.1254 0.00%
2012-04-18 0 0.340 0.340 0.345 0.340 0.345 318,000 108,130 0.3400 1.125 1.125 1.142 1.125 1.142 96,071 1.1255 1.49%
2012-04-17 0 0.335 0.335 0.350 0.335 0.350 658,000 224,900 0.3418 1.109 1.109 1.159 1.109 1.159 198,789 1.1314 -1.47%
2012-04-16 0 0.340 0.340 0.345 0.340 0.340 130,000 44,200 0.3400 1.125 1.125 1.142 1.125 1.125 39,274 1.1254 -2.86%
2012-04-13 0 0.350 0.340 0.350 0.345 0.350 130,000 45,000 0.3462 1.159 1.125 1.159 1.142 1.159 39,274 1.1458 1.45%
2012-04-12 0 0.345 0.340 0.350 0.335 0.345 728,000 250,000 0.3434 1.142 1.125 1.159 1.109 1.142 219,937 1.1367 -1.43%
2012-04-11 0 0.350 0.340 0.350 0.345 0.350 440,000 151,900 0.3452 1.159 1.125 1.159 1.142 1.159 132,929 1.1427 1.45%
2012-04-10 0 0.345 0.345 0.350 0.345 0.350 202,000 69,940 0.3462 1.142 1.142 1.159 1.142 1.159 61,026 1.1461 0.00%
2012-04-05 0 0.345 0.345 0.350 0.340 0.350 246,000 84,680 0.3442 1.142 1.142 1.159 1.125 1.159 74,319 1.1394 0.00%
2012-04-03 0 0.345 0.345 0.350 - - 4,000 1,400 0.3500 1.142 1.142 1.159 - - 1,208 1.1585 0.00%
2012-04-02 0 0.345 0.340 0.350 0.340 0.345 302,000 103,680 0.3433 1.142 1.125 1.159 1.125 1.142 91,237 1.1364 1.47%
2012-03-30 0 0.340 0.340 0.350 0.340 0.350 552,000 191,730 0.3473 1.125 1.125 1.159 1.125 1.159 166,765 1.1497 -1.45%
2012-03-29 0 0.345 0.345 0.350 0.345 0.350 314,000 109,190 0.3477 1.142 1.142 1.159 1.142 1.159 94,863 1.1510 0.00%
2012-03-28 0 0.345 0.345 0.355 0.345 0.350 502,000 173,690 0.3460 1.142 1.142 1.175 1.142 1.159 151,660 1.1453 0.00%
2012-03-27 0 0.345 0.345 0.355 0.345 0.350 692,000 241,890 0.3496 1.142 1.142 1.175 1.142 1.159 209,061 1.1570 0.00%
2012-03-26 0 0.345 0.345 0.350 0.345 0.350 626,000 216,080 0.3452 1.142 1.142 1.159 1.142 1.159 189,121 1.1425 0.00%
2012-03-23 0 0.345 0.345 0.355 0.345 0.355 970,000 339,780 0.3503 1.142 1.142 1.175 1.142 1.175 293,047 1.1595 -2.82%
2012-03-22 0 0.355 0.345 0.360 0.345 0.355 858,000 302,860 0.3530 1.175 1.142 1.192 1.142 1.175 259,211 1.1684 1.43%
2012-03-21 0 0.350 0.345 0.355 0.350 0.360 954,000 334,560 0.3507 1.159 1.142 1.175 1.159 1.192 288,214 1.1608 -1.41%
2012-03-20 0 0.355 0.355 0.360 0.350 0.355 1,120,000 394,550 0.3523 1.175 1.175 1.192 1.159 1.175 338,364 1.1661 -1.39%
2012-03-19 0 0.360 0.355 0.360 0.355 0.365 1,570,000 565,350 0.3601 1.192 1.175 1.192 1.175 1.208 474,314 1.1919 0.00%
2012-03-16 0 0.360 0.360 0.365 0.360 0.370 1,298,000 469,830 0.3620 1.192 1.192 1.208 1.192 1.225 392,140 1.1981 0.00%
2012-03-15 0 0.360 0.355 0.360 0.360 0.365 540,000 194,550 0.3603 1.192 1.175 1.192 1.192 1.208 163,140 1.1925 -1.37%
2012-03-14 0 0.365 0.360 0.365 0.360 0.370 220,000 80,110 0.3641 1.208 1.192 1.208 1.192 1.225 66,464 1.2053 1.39%
2012-03-13 0 0.360 0.355 0.360 0.360 0.360 234,000 84,240 0.3600 1.192 1.175 1.192 1.192 1.192 70,694 1.1916 1.41%
2012-03-12 0 0.365 0.365 0.370 0.365 0.370 510,000 186,710 0.3661 1.175 1.175 1.191 1.175 1.191 158,417 1.1786 0.00%
2012-03-09 0 0.365 0.365 0.370 0.360 0.370 598,000 219,750 0.3675 1.175 1.175 1.191 1.159 1.191 185,751 1.1830 1.39%
2012-03-08 0 0.360 0.360 0.365 0.355 0.375 1,142,000 414,460 0.3629 1.159 1.159 1.175 1.143 1.207 354,729 1.1684 0.00%
2012-03-07 0 0.360 0.360 0.370 0.355 0.365 1,252,000 455,910 0.3641 1.159 1.159 1.191 1.143 1.175 388,897 1.1723 1.41%
2012-03-06 0 0.355 0.355 0.365 0.350 0.370 1,624,000 584,230 0.3597 1.143 1.143 1.175 1.127 1.191 504,448 1.1582 -4.05%
2012-03-05 0 0.370 0.365 0.370 0.365 0.375 1,118,000 412,510 0.3690 1.191 1.175 1.191 1.175 1.207 347,274 1.1879 0.00%
2012-03-02 0 0.370 0.365 0.370 0.365 0.370 1,828,000 669,900 0.3665 1.191 1.175 1.191 1.175 1.191 567,815 1.1798 2.78%
2012-03-01 0 0.360 0.360 0.370 0.360 0.365 668,000 242,430 0.3629 1.159 1.159 1.191 1.159 1.175 207,495 1.1684 -1.37%
2012-02-29 0 0.365 0.365 0.370 0.365 0.375 1,034,000 378,320 0.3659 1.175 1.175 1.191 1.175 1.207 321,182 1.1779 1.39%
2012-02-28 0 0.360 0.360 0.365 0.355 0.370 1,562,000 563,860 0.3610 1.159 1.159 1.175 1.143 1.191 485,190 1.1621 -1.37%
2012-02-27 0 0.365 0.365 0.370 0.360 0.370 2,342,000 854,410 0.3648 1.175 1.175 1.191 1.159 1.191 727,474 1.1745 -2.67%
2012-02-24 0 0.375 0.370 0.380 0.365 0.375 2,176,000 805,340 0.3701 1.207 1.191 1.223 1.175 1.207 675,911 1.1915 0.00%
2012-02-23 0 0.375 0.370 0.375 0.370 0.380 1,002,000 378,090 0.3773 1.207 1.191 1.207 1.191 1.223 311,242 1.2148 0.00%
2012-02-22 0 0.375 0.370 0.375 0.370 0.380 916,000 341,990 0.3734 1.207 1.191 1.207 1.191 1.223 284,529 1.2020 0.00%
2012-02-21 0 0.375 0.375 0.385 0.375 0.380 58,000 21,850 0.3767 1.207 1.207 1.239 1.207 1.223 18,016 1.2128 0.00%
2012-02-20 0 0.375 0.370 0.380 0.375 0.385 1,100,000 419,140 0.3810 1.207 1.191 1.223 1.207 1.239 341,683 1.2267 -1.32%
2012-02-17 0 0.380 0.375 0.380 0.365 0.380 1,056,000 394,620 0.3737 1.223 1.207 1.223 1.175 1.223 328,016 1.2031 4.11%
2012-02-16 0 0.365 0.365 0.370 0.365 0.375 260,000 95,600 0.3677 1.175 1.175 1.191 1.175 1.207 80,761 1.1837 -2.67%
2012-02-15 0 0.375 0.375 0.385 0.375 0.380 422,000 160,010 0.3792 1.207 1.207 1.239 1.207 1.223 131,082 1.2207 -1.32%
2012-02-14 0 0.380 0.370 0.380 0.370 0.380 30,000 11,120 0.3707 1.223 1.191 1.223 1.191 1.223 9,319 1.1933 1.33%
2012-02-13 0 0.375 0.370 0.375 0.365 0.375 372,000 138,350 0.3719 1.207 1.191 1.207 1.175 1.207 115,551 1.1973 2.74%
2012-02-10 0 0.365 0.365 0.380 0.365 0.390 1,692,000 633,380 0.3743 1.175 1.175 1.223 1.175 1.256 525,570 1.2051 -5.19%
2012-02-09 0 0.385 0.380 0.385 0.360 0.390 4,236,000 1,601,900 0.3782 1.239 1.223 1.239 1.159 1.256 1,315,789 1.2174 5.48%
2012-02-08 0 0.365 0.360 0.365 0.360 0.370 1,406,000 516,590 0.3674 1.175 1.159 1.175 1.159 1.191 436,733 1.1829 0.00%
2012-02-07 0 0.365 0.365 0.375 0.350 0.375 1,970,000 730,350 0.3707 1.175 1.175 1.207 1.127 1.207 611,923 1.1935 1.39%
2012-02-06 0 0.360 0.355 0.365 0.350 0.365 1,332,000 471,050 0.3536 1.159 1.143 1.175 1.127 1.175 413,747 1.1385 2.86%
2012-02-03 0 0.350 0.350 0.360 0.350 0.360 962,000 341,920 0.3554 1.127 1.127 1.159 1.127 1.159 298,817 1.1442 -2.78%
2012-02-02 0 0.360 0.350 0.360 0.345 0.360 434,000 151,890 0.3500 1.159 1.127 1.159 1.111 1.159 134,809 1.1267 5.88%
2012-02-01 0 0.340 0.340 0.350 0.340 0.350 398,000 137,130 0.3445 1.095 1.095 1.127 1.095 1.127 123,627 1.1092 -1.45%
2012-01-31 0 0.345 0.340 0.345 0.335 0.350 416,000 141,490 0.3401 1.111 1.095 1.111 1.078 1.127 129,218 1.0950 1.47%
2012-01-30 0 0.340 0.335 0.340 0.340 0.350 584,000 199,640 0.3418 1.095 1.078 1.095 1.095 1.127 181,403 1.1005 1.49%
2012-01-27 0 0.335 0.335 0.350 0.335 0.350 944,000 322,790 0.3419 1.078 1.078 1.127 1.078 1.127 293,226 1.1008 -1.47%
2012-01-26 0 0.340 0.340 0.345 0.330 0.345 952,000 322,700 0.3390 1.095 1.095 1.111 1.062 1.111 295,711 1.0913 3.03%
2012-01-20 0 0.330 0.330 0.340 0.330 0.340 1,220,000 409,470 0.3356 1.062 1.062 1.095 1.062 1.095 378,957 1.0805 -1.49%
2012-01-19 0 0.335 0.330 0.335 0.330 0.335 692,000 231,150 0.3340 1.078 1.062 1.078 1.062 1.078 214,950 1.0754 1.52%
2012-01-18 0 0.330 0.325 0.330 0.325 0.330 630,000 206,830 0.3283 1.062 1.046 1.062 1.046 1.062 195,691 1.0569 -1.49%
2012-01-17 0 0.335 0.330 0.335 0.325 0.335 1,616,000 534,390 0.3307 1.078 1.062 1.078 1.046 1.078 501,963 1.0646 -1.47%
2012-01-16 0 0.340 0.330 0.340 0.320 0.340 3,642,000 1,195,480 0.3282 1.095 1.062 1.095 1.030 1.095 1,131,281 1.0567 -2.86%
2012-01-13 0 0.350 0.345 0.350 0.345 0.355 2,894,000 1,013,430 0.3502 1.127 1.111 1.127 1.111 1.143 898,936 1.1274 -2.78%
2012-01-12 0 0.360 0.360 0.365 0.360 0.365 406,000 146,610 0.3611 1.159 1.159 1.175 1.159 1.175 126,112 1.1625 -1.37%
2012-01-11 0 0.365 0.360 0.365 0.360 0.365 102,000 36,730 0.3601 1.175 1.159 1.175 1.159 1.175 31,683 1.1593 1.39%
2012-01-10 0 0.360 0.360 0.365 0.355 0.365 70,000 25,120 0.3589 1.159 1.159 1.175 1.143 1.175 21,743 1.1553 -1.37%
2012-01-09 0 0.365 0.360 0.365 0.350 0.365 886,000 317,120 0.3579 1.175 1.159 1.175 1.127 1.175 275,210 1.1523 1.39%
2012-01-06 0 0.360 0.360 0.365 0.355 0.360 302,000 108,650 0.3598 1.159 1.159 1.175 1.143 1.159 93,807 1.1582 -1.37%
2012-01-05 0 0.365 0.360 0.365 0.355 0.370 516,000 186,260 0.3610 1.175 1.159 1.175 1.143 1.191 160,280 1.1621 0.00%
2012-01-04 0 0.365 0.360 0.365 0.360 0.365 434,000 157,250 0.3623 1.175 1.159 1.175 1.159 1.175 134,809 1.1665 1.39%
2012-01-03 0 0.360 0.360 0.365 0.360 0.360 106,000 38,160 0.3600 1.159 1.159 1.175 1.159 1.159 32,926 1.1590 0.00%
2011-12-30 0 0.360 0.360 0.365 0.360 0.360 400,000 144,000 0.3600 1.159 1.159 1.175 1.159 1.159 124,248 1.1590 0.00%
2011-12-29 0 0.360 0.360 0.365 0.360 0.360 452,000 162,720 0.3600 1.159 1.159 1.175 1.159 1.159 140,401 1.1590 0.00%
2011-12-28 0 0.360 0.360 0.370 0.360 0.370 640,000 234,410 0.3663 1.159 1.159 1.191 1.159 1.191 198,797 1.1791 -1.37%
2011-12-23 0 0.365 0.360 0.365 0.360 0.365 202,000 72,730 0.3600 1.175 1.159 1.175 1.159 1.175 62,745 1.1591 1.39%
2011-12-22 0 0.360 0.355 0.365 0.360 0.360 208,000 74,880 0.3600 1.159 1.143 1.175 1.159 1.159 64,609 1.1590 -1.37%
2011-12-21 0 0.365 0.360 0.365 0.360 0.365 388,000 141,320 0.3642 1.175 1.159 1.175 1.159 1.175 120,521 1.1726 1.39%
2011-12-20 0 0.360 0.350 0.360 0.360 0.360 8,000 2,880 0.3600 1.159 1.127 1.159 1.159 1.159 2,485 1.1590 2.86%
2011-12-19 0 0.350 0.350 0.365 0.345 0.365 274,000 96,160 0.3509 1.127 1.127 1.175 1.111 1.175 85,110 1.1298 -2.78%
2011-12-16 0 0.360 0.360 0.365 0.360 0.365 130,000 46,950 0.3612 1.159 1.159 1.175 1.159 1.175 40,381 1.1627 0.00%
2011-12-15 0 0.360 0.355 0.365 0.355 0.360 1,074,000 383,870 0.3574 1.159 1.143 1.175 1.143 1.159 333,607 1.1507 0.00%
2011-12-14 0 0.360 0.360 0.370 0.360 0.365 304,000 110,110 0.3622 1.159 1.159 1.191 1.159 1.175 94,429 1.1661 0.00%
2011-12-13 0 0.360 0.360 0.370 0.360 0.360 290,000 104,400 0.3600 1.159 1.159 1.191 1.159 1.159 90,080 1.1590 -2.70%
2011-12-12 0 0.370 0.370 0.380 0.370 0.380 102,000 37,770 0.3703 1.191 1.191 1.223 1.191 1.223 31,683 1.1921 0.00%
2011-12-09 0 0.370 0.365 0.375 0.370 0.370 26,000 9,620 0.3700 1.191 1.175 1.207 1.191 1.191 8,076 1.1912 -2.63%
2011-12-08 0 0.380 0.370 0.380 0.370 0.380 114,000 43,170 0.3787 1.223 1.191 1.223 1.191 1.223 35,411 1.2191 4.11%
2011-12-07 0 0.365 0.365 0.375 0.365 0.370 50,000 18,330 0.3666 1.175 1.175 1.207 1.175 1.191 15,531 1.1802 0.00%
2011-12-06 0 0.365 0.360 0.375 0.365 0.375 92,000 33,760 0.3670 1.175 1.159 1.207 1.175 1.207 28,577 1.1814 -1.35%
2011-12-05 0 0.370 0.370 0.380 0.365 0.375 238,000 88,750 0.3729 1.191 1.191 1.223 1.175 1.207 73,928 1.2005 0.00%
2011-12-02 0 0.370 0.365 0.375 0.355 0.380 1,114,000 406,280 0.3647 1.191 1.175 1.207 1.143 1.223 346,032 1.1741 -2.63%
2011-12-01 0 0.380 0.370 0.380 0.370 0.385 1,156,000 435,650 0.3769 1.223 1.191 1.223 1.191 1.239 359,078 1.2132 1.33%
2011-11-30 0 0.375 0.370 0.375 0.375 0.375 208,000 78,000 0.3750 1.207 1.191 1.207 1.207 1.207 64,609 1.2073 0.00%
2011-11-29 0 0.375 0.370 0.375 0.360 0.375 612,000 225,220 0.3680 1.207 1.191 1.207 1.159 1.207 190,100 1.1847 2.74%
2011-11-28 0 0.365 0.365 0.370 0.360 0.375 860,000 317,390 0.3691 1.175 1.175 1.191 1.159 1.207 267,134 1.1881 4.29%
2011-11-25 0 0.350 0.350 0.365 0.350 0.360 520,000 184,180 0.3542 1.127 1.127 1.175 1.127 1.159 161,523 1.1403 0.00%
2011-11-24 0 0.350 0.350 0.360 0.330 0.355 1,016,000 351,810 0.3463 1.127 1.127 1.159 1.062 1.143 315,591 1.1148 -4.11%
2011-11-23 0 0.365 0.355 0.365 0.355 0.365 1,216,000 432,140 0.3554 1.175 1.143 1.175 1.143 1.175 377,715 1.1441 0.00%
2011-11-22 0 0.365 0.365 0.370 0.350 0.365 582,000 210,530 0.3617 1.175 1.175 1.191 1.127 1.175 180,781 1.1646 -1.35%
2011-11-21 0 0.370 0.360 0.370 0.360 0.370 242,000 89,240 0.3688 1.191 1.159 1.191 1.159 1.191 75,170 1.1872 0.00%
2011-11-18 0 0.370 0.365 0.370 0.360 0.370 832,000 303,590 0.3649 1.191 1.175 1.191 1.159 1.191 258,436 1.1747 2.78%
2011-11-17 0 0.360 0.360 0.365 0.360 0.365 590,000 214,100 0.3629 1.159 1.159 1.175 1.159 1.175 183,266 1.1682 0.00%
2011-11-16 0 0.360 0.360 0.370 0.360 0.370 176,000 64,630 0.3672 1.159 1.159 1.191 1.159 1.191 54,669 1.1822 -2.70%
2011-11-15 0 0.370 0.365 0.370 0.355 0.370 722,000 263,660 0.3652 1.191 1.175 1.191 1.143 1.191 224,268 1.1756 2.78%
2011-11-14 0 0.360 0.355 0.370 0.355 0.360 3,150,000 1,133,270 0.3598 1.159 1.143 1.191 1.143 1.159 978,455 1.1582 0.00%
2011-11-11 0 0.360 0.355 0.365 0.360 0.365 1,838,000 668,620 0.3638 1.159 1.143 1.175 1.159 1.175 570,921 1.1711 -1.37%
2011-11-10 0 0.365 0.355 0.365 0.360 0.370 1,190,000 432,190 0.3632 1.175 1.143 1.175 1.159 1.191 369,639 1.1692 -3.95%
2011-11-09 0 0.380 0.380 0.385 0.380 0.390 982,000 378,370 0.3853 1.223 1.223 1.239 1.223 1.256 305,030 1.2404 -1.30%
2011-11-08 0 0.385 0.380 0.385 0.380 0.400 2,768,000 1,074,340 0.3881 1.239 1.223 1.239 1.223 1.288 859,798 1.2495 -2.53%
2011-11-07 0 0.420 0.420 0.425 0.415 0.425 7,918,000 3,322,510 0.4196 1.272 1.272 1.287 1.257 1.287 2,615,159 1.2705 1.20%
2011-11-04 0 0.415 0.415 0.420 0.405 0.425 3,608,000 1,495,970 0.4146 1.257 1.257 1.272 1.226 1.287 1,191,651 1.2554 0.00%
2011-11-03 0 0.415 0.405 0.415 0.405 0.415 1,424,000 579,500 0.4070 1.257 1.226 1.257 1.226 1.257 470,319 1.2321 -1.19%
2011-11-02 0 0.420 0.415 0.420 0.400 0.420 1,214,000 496,760 0.4092 1.272 1.257 1.272 1.211 1.272 400,960 1.2389 2.44%
2011-11-01 0 0.410 0.410 0.415 0.405 0.410 1,050,000 427,300 0.4070 1.241 1.241 1.257 1.226 1.241 346,794 1.2321 -2.38%
2011-10-31 0 0.420 0.420 0.425 0.415 0.425 618,000 261,550 0.4232 1.272 1.272 1.287 1.257 1.287 204,113 1.2814 -1.18%
2011-10-28 0 0.425 0.425 0.430 0.425 0.440 2,092,000 900,190 0.4303 1.287 1.287 1.302 1.287 1.332 690,946 1.3028 -1.16%
2011-10-27 0 0.430 0.425 0.430 0.420 0.430 984,000 415,270 0.4220 1.302 1.287 1.302 1.272 1.302 324,996 1.2778 3.61%
2011-10-26 0 0.415 0.410 0.420 0.400 0.415 686,000 279,200 0.4070 1.257 1.241 1.272 1.211 1.257 226,572 1.2323 2.47%
2011-10-25 0 0.405 0.405 0.410 0.395 0.410 276,000 110,380 0.3999 1.226 1.226 1.241 1.196 1.241 91,157 1.2109 1.25%
2011-10-24 0 0.400 0.400 0.405 0.395 0.405 832,000 333,170 0.4004 1.211 1.211 1.226 1.196 1.226 274,793 1.2124 2.56%
2011-10-21 0 0.390 0.390 0.395 0.385 0.410 1,596,000 621,740 0.3896 1.181 1.181 1.196 1.166 1.241 527,127 1.1795 0.00%
2011-10-20 0 0.390 0.385 0.400 0.390 0.400 1,272,000 502,930 0.3954 1.181 1.166 1.211 1.181 1.211 420,117 1.1971 0.00%
2011-10-19 0 0.390 0.390 0.405 0.390 0.410 1,524,000 604,950 0.3969 1.181 1.181 1.226 1.181 1.241 503,347 1.2019 -2.50%
2011-10-18 0 0.400 0.395 0.405 0.390 0.420 798,000 316,390 0.3965 1.211 1.196 1.226 1.181 1.272 263,564 1.2004 -4.76%
2011-10-17 0 0.420 0.410 0.420 0.410 0.420 554,000 230,060 0.4153 1.272 1.241 1.272 1.241 1.272 182,975 1.2573 2.44%
2011-10-14 0 0.410 0.410 0.415 0.405 0.435 614,000 252,330 0.4110 1.241 1.241 1.257 1.226 1.317 202,792 1.2443 -2.38%
2011-10-13 0 0.420 0.410 0.425 0.405 0.425 1,768,000 736,210 0.4164 1.272 1.241 1.287 1.226 1.287 583,936 1.2608 5.00%
2011-10-12 0 0.400 0.395 0.400 0.380 0.400 42,658,000 16,429,960 0.3852 1.211 1.196 1.211 1.151 1.211 14,089,096 1.1661 3.90%
2011-10-11 0 0.385 0.375 0.385 0.375 0.385 318,000 121,300 0.3814 1.166 1.135 1.166 1.135 1.166 105,029 1.1549 2.67%
2011-10-10 0 0.375 0.370 0.375 0.365 0.375 814,000 302,150 0.3712 1.135 1.120 1.135 1.105 1.135 268,848 1.1239 1.35%
2011-10-07 0 0.370 0.365 0.370 0.365 0.375 578,000 214,950 0.3719 1.120 1.105 1.120 1.105 1.135 190,902 1.1260 0.00%
2011-10-06 0 0.370 0.355 0.370 0.350 0.375 980,000 354,450 0.3617 1.120 1.075 1.120 1.060 1.135 323,675 1.0951 2.78%
2011-10-04 0 0.360 0.355 0.360 0.350 0.360 588,000 210,360 0.3578 1.090 1.075 1.090 1.060 1.090 194,205 1.0832 0.00%
2011-10-03 0 0.360 0.360 0.365 0.355 0.365 708,000 255,390 0.3607 1.090 1.090 1.105 1.075 1.105 233,838 1.0922 -2.70%
2011-09-30 0 0.370 0.360 0.375 0.350 0.380 1,640,000 599,200 0.3654 1.120 1.090 1.135 1.060 1.151 541,660 1.1062 -1.33%
2011-09-28 0 0.375 0.375 0.380 0.375 0.380 510,000 191,500 0.3755 1.135 1.135 1.151 1.135 1.151 168,443 1.1369 0.00%
2011-09-27 0 0.375 0.375 0.380 0.365 0.380 1,782,000 668,270 0.3750 1.135 1.135 1.151 1.105 1.151 588,559 1.1354 4.17%
2011-09-26 0 0.360 0.350 0.360 0.335 0.385 2,426,000 872,030 0.3595 1.090 1.060 1.090 1.014 1.166 801,260 1.0883 -5.26%
2011-09-23 0 0.380 0.380 0.385 0.370 0.390 2,324,000 887,890 0.3821 1.151 1.151 1.166 1.120 1.181 767,571 1.1568 -1.30%
2011-09-22 0 0.385 0.380 0.385 0.380 0.400 2,896,000 1,129,100 0.3899 1.166 1.151 1.166 1.151 1.211 956,492 1.1805 -6.10%
2011-09-21 0 0.410 0.405 0.410 0.405 0.420 2,420,000 990,330 0.4092 1.241 1.226 1.241 1.226 1.272 799,278 1.2390 -2.38%
2011-09-20 0 0.420 0.415 0.420 0.410 0.440 4,300,000 1,802,180 0.4191 1.272 1.257 1.272 1.241 1.332 1,420,205 1.2690 -5.62%
2011-09-19 0 0.445 0.445 0.450 0.425 0.460 4,636,000 2,068,000 0.4461 1.347 1.347 1.362 1.287 1.393 1,531,179 1.3506 -5.32%
2011-09-16 0 0.470 0.470 0.475 0.470 0.480 912,000 430,100 0.4716 1.423 1.423 1.438 1.423 1.453 301,216 1.4279 -1.05%
2011-09-15 0 0.475 0.470 0.475 0.470 0.475 1,172,000 554,350 0.4730 1.438 1.423 1.438 1.423 1.438 387,088 1.4321 1.06%
2011-09-14 0 0.470 0.460 0.470 0.460 0.470 566,000 265,520 0.4691 1.423 1.393 1.423 1.393 1.423 186,939 1.4204 0.00%
2011-09-12 0 0.470 0.465 0.470 0.470 0.475 1,138,000 536,880 0.4718 1.423 1.408 1.423 1.423 1.438 375,859 1.4284 -2.08%
2011-09-09 0 0.480 0.480 0.485 0.480 0.490 274,000 132,100 0.4821 1.453 1.453 1.468 1.453 1.484 90,497 1.4597 -1.03%
2011-09-08 0 0.485 0.475 0.490 0.480 0.500 392,000 190,470 0.4859 1.468 1.438 1.484 1.453 1.514 129,470 1.4712 0.00%
2011-09-07 0 0.485 0.475 0.490 0.485 0.490 420,000 204,700 0.4874 1.468 1.438 1.484 1.468 1.484 138,718 1.4757 0.00%
2011-09-06 0 0.485 0.480 0.485 0.475 0.485 1,122,000 538,410 0.4799 1.468 1.453 1.468 1.438 1.468 370,574 1.4529 -2.02%
2011-09-05 0 0.495 0.480 0.495 0.475 0.495 322,500 155,150 0.4811 1.499 1.453 1.499 1.438 1.499 106,515 1.4566 0.00%
2011-09-02 0 0.495 0.485 0.495 0.485 0.495 50,000 24,400 0.4880 1.499 1.468 1.499 1.468 1.499 16,514 1.4775 1.02%
2011-09-01 0 0.490 0.490 0.495 0.490 0.500 608,000 299,910 0.4933 1.484 1.484 1.499 1.484 1.514 200,810 1.4935 0.00%
2011-08-31 0 0.490 0.480 0.490 0.490 0.490 10,000 4,900 0.4900 1.484 1.453 1.484 1.484 1.484 3,303 1.4836 2.08%
2011-08-30 0 0.480 0.480 0.490 0.480 0.485 650,000 312,250 0.4804 1.453 1.453 1.484 1.453 1.468 214,682 1.4545 -3.03%
2011-08-29 0 0.495 0.480 0.495 0.485 0.495 822,000 401,830 0.4888 1.499 1.453 1.499 1.468 1.499 271,490 1.4801 2.06%
2011-08-26 0 0.485 0.470 0.485 - - 0 0 - 1.468 1.423 1.468 - - 0 - -1.02%
2011-08-25 0 0.490 0.475 0.490 0.475 0.490 606,000 293,210 0.4838 1.484 1.438 1.484 1.438 1.484 200,150 1.4650 2.08%
2011-08-24 0 0.480 0.475 0.480 0.475 0.480 560,000 268,550 0.4796 1.453 1.438 1.453 1.438 1.453 184,957 1.4520 -1.03%
2011-08-23 0 0.485 0.475 0.490 0.460 0.490 244,000 114,420 0.4689 1.468 1.438 1.484 1.393 1.484 80,588 1.4198 4.30%
2011-08-22 0 0.465 0.465 0.470 0.460 0.480 962,000 455,100 0.4731 1.408 1.408 1.423 1.393 1.453 317,730 1.4323 -6.06%
2011-08-19 0 0.495 0.485 0.495 0.485 0.500 1,724,000 856,040 0.4965 1.499 1.468 1.499 1.468 1.514 569,403 1.5034 -2.94%
2011-08-18 0 0.510 0.500 0.510 0.500 0.510 1,864,000 932,300 0.5002 1.544 1.514 1.544 1.514 1.544 615,642 1.5144 0.00%
2011-08-17 0 0.510 0.500 0.510 0.500 0.520 1,034,000 526,580 0.5093 1.544 1.514 1.544 1.514 1.574 341,510 1.5419 2.00%
2011-08-16 0 0.500 0.500 0.510 0.500 0.510 644,000 323,800 0.5028 1.514 1.514 1.544 1.514 1.544 212,701 1.5223 0.00%
2011-08-15 0 0.500 0.500 0.510 0.500 0.500 722,000 361,000 0.5000 1.514 1.514 1.544 1.514 1.514 238,462 1.5139 0.00%
2011-08-12 0 0.500 0.490 0.500 0.490 0.500 736,000 363,280 0.4936 1.514 1.484 1.514 1.484 1.514 243,086 1.4944 -1.96%
2011-08-11 0 0.510 0.495 0.510 0.490 0.510 1,238,000 616,390 0.4979 1.544 1.499 1.544 1.484 1.544 408,887 1.5075 0.00%
2011-08-10 0 0.510 0.490 0.510 0.490 0.510 478,000 238,600 0.4992 1.544 1.484 1.544 1.484 1.544 157,874 1.5113 3.03%
2011-08-09 0 0.495 0.490 0.495 0.480 0.510 2,016,000 993,870 0.4930 1.499 1.484 1.499 1.453 1.544 665,845 1.4926 -2.94%
2011-08-08 0 0.510 0.500 0.510 0.490 0.520 2,862,000 1,456,490 0.5089 1.544 1.514 1.544 1.484 1.574 945,262 1.5408 -5.56%
2011-08-05 0 0.540 0.520 0.540 0.520 0.550 5,810,000 3,115,840 0.5363 1.635 1.574 1.635 1.574 1.665 1,918,928 1.6237 -1.82%
2011-08-04 0 0.550 0.540 0.550 0.540 0.560 2,312,000 1,252,820 0.5419 1.665 1.635 1.665 1.635 1.696 763,608 1.6407 -1.79%
2011-08-03 0 0.560 0.550 0.560 0.540 0.560 2,356,000 1,312,760 0.5572 1.696 1.665 1.696 1.635 1.696 778,140 1.6870 -1.75%
2011-08-02 0 0.570 0.560 0.570 0.560 0.570 2,072,000 1,160,720 0.5602 1.726 1.696 1.726 1.696 1.726 684,341 1.6961 -1.72%
2011-08-01 0 0.580 0.560 0.580 0.560 0.580 108,000 61,460 0.5691 1.756 1.696 1.756 1.696 1.756 35,670 1.7230 0.00%
2011-07-29 0 0.580 0.560 0.580 0.570 0.580 306,000 174,480 0.5702 1.756 1.696 1.756 1.726 1.756 101,066 1.7264 0.00%
2011-07-28 0 0.580 0.570 0.580 0.570 0.580 1,441,000 821,380 0.5700 1.756 1.726 1.756 1.726 1.756 475,934 1.7258 -1.69%
2011-07-27 0 0.590 0.570 0.590 0.570 0.590 248,000 141,580 0.5709 1.786 1.726 1.786 1.726 1.786 81,910 1.7285 1.72%
2011-07-26 0 0.580 0.570 0.580 0.560 0.580 88,000 50,220 0.5707 1.756 1.726 1.756 1.696 1.756 29,065 1.7279 1.75%
2011-07-25 0 0.570 0.560 0.570 0.560 0.580 1,040,000 600,380 0.5773 1.726 1.696 1.726 1.696 1.756 343,491 1.7479 0.00%
2011-07-22 0 0.570 0.560 0.570 0.560 0.570 564,000 316,040 0.5604 1.726 1.696 1.726 1.696 1.726 186,278 1.6966 1.79%
2011-07-21 0 0.560 0.540 0.560 0.540 0.560 1,002,000 549,860 0.5488 1.696 1.635 1.696 1.635 1.696 330,941 1.6615 1.82%
2011-07-20 0 0.550 0.540 0.550 0.540 0.550 562,000 308,860 0.5496 1.665 1.635 1.665 1.635 1.665 185,618 1.6640 0.00%
2011-07-19 0 0.550 0.540 0.550 0.540 0.550 774,000 419,360 0.5418 1.665 1.635 1.665 1.635 1.665 255,637 1.6405 0.00%
2011-07-18 0 0.550 0.550 0.560 0.540 0.550 180,000 97,700 0.5428 1.665 1.665 1.696 1.635 1.665 59,450 1.6434 -1.79%
2011-07-15 0 0.560 0.550 0.560 0.550 0.560 118,000 65,120 0.5519 1.696 1.665 1.696 1.665 1.696 38,973 1.6709 0.00%
2011-07-14 0 0.560 0.550 0.560 0.550 0.560 170,000 93,700 0.5512 1.696 1.665 1.696 1.665 1.696 56,148 1.6688 0.00%
2011-07-13 0 0.560 0.550 0.560 0.540 0.560 644,000 353,540 0.5490 1.696 1.665 1.696 1.635 1.696 212,701 1.6621 3.70%
2011-07-12 0 0.540 0.530 0.540 0.540 0.570 1,452,000 798,000 0.5496 1.635 1.605 1.635 1.635 1.726 479,567 1.6640 -6.90%
2011-07-11 0 0.580 0.570 0.580 0.570 0.580 318,000 182,340 0.5734 1.756 1.726 1.756 1.726 1.756 105,029 1.7361 -1.69%
2011-07-08 0 0.590 0.570 0.590 0.570 0.590 426,000 245,440 0.5762 1.786 1.726 1.786 1.726 1.786 140,699 1.7444 0.00%
2011-07-07 0 0.590 0.570 0.590 0.580 0.590 382,000 222,620 0.5828 1.786 1.726 1.786 1.756 1.786 126,167 1.7645 0.00%
2011-07-06 0 0.590 0.580 0.590 0.580 0.590 116,000 67,480 0.5817 1.786 1.756 1.786 1.756 1.786 38,313 1.7613 0.00%
2011-07-05 0 0.590 0.580 0.590 0.570 0.590 518,000 299,040 0.5773 1.786 1.756 1.786 1.726 1.786 171,085 1.7479 1.72%
2011-07-04 0 0.580 0.570 0.580 0.570 0.580 230,000 132,140 0.5745 1.756 1.726 1.756 1.726 1.756 75,964 1.7395 0.00%
2011-06-30 0 0.580 0.570 0.580 0.550 0.580 596,000 335,800 0.5634 1.756 1.726 1.756 1.665 1.756 196,847 1.7059 1.75%
2011-06-29 0 0.570 0.550 0.570 0.560 0.570 164,000 91,980 0.5609 1.726 1.665 1.726 1.696 1.726 54,166 1.6981 0.00%
2011-06-28 0 0.570 0.560 0.570 0.560 0.570 98,000 55,700 0.5684 1.726 1.696 1.726 1.696 1.726 32,367 1.7209 0.00%
2011-06-27 0 0.570 0.560 0.570 0.540 0.570 1,774,000 998,320 0.5628 1.726 1.696 1.726 1.635 1.726 585,917 1.7039 3.64%
2011-06-24 0 0.550 0.540 0.550 0.530 0.550 456,000 249,580 0.5473 1.665 1.635 1.665 1.605 1.665 150,608 1.6572 0.00%
2011-06-23 0 0.550 0.540 0.550 0.540 0.550 472,000 255,500 0.5413 1.665 1.635 1.665 1.635 1.665 155,892 1.6390 0.00%
2011-06-22 0 0.550 0.540 0.550 0.540 0.550 636,000 343,840 0.5406 1.665 1.635 1.665 1.635 1.665 210,058 1.6369 0.00%
2011-06-21 0 0.550 0.530 0.550 0.530 0.550 350,000 188,540 0.5387 1.665 1.605 1.665 1.605 1.665 115,598 1.6310 0.00%
2011-06-20 0 0.550 0.530 0.550 0.530 0.550 440,000 235,940 0.5362 1.665 1.605 1.665 1.605 1.665 145,323 1.6236 1.85%
2011-06-17 0 0.540 0.520 0.540 0.520 0.540 1,256,000 665,020 0.5295 1.635 1.574 1.635 1.574 1.635 414,832 1.6031 0.00%
2011-06-16 0 0.540 0.530 0.540 0.530 0.550 1,314,000 702,740 0.5348 1.635 1.605 1.635 1.605 1.665 433,988 1.6193 -3.57%
2011-06-15 0 0.560 0.550 0.560 0.550 0.560 596,000 327,900 0.5502 1.696 1.665 1.696 1.665 1.696 196,847 1.6658 1.82%
2011-06-14 0 0.550 0.540 0.550 0.530 0.550 1,250,000 683,900 0.5471 1.665 1.635 1.665 1.605 1.665 412,850 1.6565 -3.51%
2011-06-13 0 0.570 0.540 0.570 0.530 0.580 4,004,000 2,196,960 0.5487 1.726 1.635 1.726 1.605 1.756 1,322,442 1.6613 -3.39%
2011-06-10 0 0.590 0.580 0.590 0.580 0.590 172,000 99,980 0.5813 1.786 1.756 1.786 1.756 1.786 56,808 1.7600 0.00%
2011-06-09 0 0.590 0.580 0.590 0.580 0.590 444,000 261,020 0.5879 1.786 1.756 1.786 1.756 1.786 146,644 1.7800 -1.67%
2011-06-08 0 0.600 0.590 0.600 0.590 0.600 1,086,000 641,300 0.5905 1.817 1.786 1.817 1.786 1.817 358,684 1.7879 -1.64%
2011-06-07 0 0.610 0.590 0.610 0.590 0.610 132,000 79,340 0.6011 1.847 1.786 1.847 1.786 1.847 43,597 1.8199 0.00%
2011-06-03 0 0.610 0.590 0.610 0.600 0.610 758,000 456,020 0.6016 1.847 1.786 1.847 1.817 1.847 250,352 1.8215 -3.17%
2011-06-02 0 0.630 0.600 0.630 0.580 0.640 2,778,000 1,710,920 0.6159 1.907 1.817 1.907 1.756 1.938 917,519 1.8647 5.00%
2011-06-01 0 0.600 0.590 0.600 0.580 0.600 1,548,000 912,660 0.5896 1.817 1.786 1.817 1.756 1.817 511,274 1.7851 1.69%
2011-05-31 0 0.590 0.580 0.590 0.580 0.590 2,212,000 1,297,140 0.5864 1.786 1.756 1.786 1.756 1.786 730,580 1.7755 1.72%
2011-05-30 0 0.580 0.570 0.580 0.560 0.580 1,310,000 746,620 0.5699 1.756 1.726 1.756 1.696 1.756 432,667 1.7256 0.00%
2011-05-27 0 0.580 0.570 0.580 0.580 0.590 920,000 534,000 0.5804 1.756 1.726 1.756 1.756 1.786 303,858 1.7574 -1.69%
2011-05-26 0 0.590 0.580 0.590 0.580 0.590 1,562,000 914,900 0.5857 1.786 1.756 1.786 1.756 1.786 515,898 1.7734 -1.67%
2011-05-25 0 0.600 0.590 0.600 0.590 0.600 1,018,000 608,360 0.5976 1.817 1.786 1.817 1.786 1.817 336,225 1.8094 0.00%
2011-05-24 0 0.600 0.580 0.600 0.580 0.600 1,438,000 845,620 0.5881 1.817 1.756 1.817 1.756 1.817 474,943 1.7805 0.00%
2011-05-23 0 0.600 0.590 0.600 0.590 0.610 1,770,000 1,053,480 0.5952 1.817 1.786 1.817 1.786 1.847 584,596 1.8021 -1.64%
2011-05-20 0 0.610 0.600 0.610 0.590 0.620 5,756,000 3,477,780 0.6042 1.847 1.817 1.847 1.786 1.877 1,901,093 1.8294 -1.61%
2011-05-19 0 0.620 0.610 0.620 0.600 0.620 2,226,000 1,357,520 0.6098 1.877 1.847 1.877 1.817 1.877 735,204 1.8465 0.00%
2011-05-18 0 0.620 0.610 0.620 0.600 0.620 2,846,000 1,734,460 0.6094 1.877 1.847 1.877 1.817 1.877 939,978 1.8452 -1.59%
2011-05-17 0 0.630 0.610 0.630 0.620 0.630 4,518,000 2,809,820 0.6219 1.907 1.847 1.907 1.877 1.907 1,492,206 1.8830 0.00%
2011-05-16 0 0.630 0.620 0.630 0.620 0.630 1,132,000 712,320 0.6293 1.907 1.877 1.907 1.877 1.907 373,877 1.9052 -1.56%
2011-05-13 0 0.640 0.630 0.640 0.630 0.650 1,370,000 875,760 0.6392 1.938 1.907 1.938 1.907 1.968 452,484 1.9354 0.00%
2011-05-12 0 0.640 0.630 0.640 0.630 0.650 1,000,000 640,300 0.6403 1.938 1.907 1.938 1.907 1.968 330,280 1.9387 0.00%
2011-05-11 0 0.640 0.630 0.640 0.630 0.640 926,000 590,660 0.6379 1.938 1.907 1.938 1.907 1.938 305,840 1.9313 0.00%
2011-05-09 0 0.640 0.630 0.640 0.630 0.640 48,000 30,480 0.6350 1.938 1.907 1.938 1.907 1.938 15,853 1.9226 0.00%
2011-05-06 0 0.640 0.630 0.640 0.620 0.640 504,000 316,400 0.6278 1.938 1.907 1.938 1.877 1.938 166,461 1.9007 3.23%
2011-05-05 0 0.620 0.620 0.630 0.620 0.640 864,000 544,540 0.6303 1.877 1.877 1.907 1.877 1.938 285,362 1.9082 -3.12%
2011-05-04 0 0.640 0.630 0.640 0.630 0.640 1,736,000 1,099,060 0.6331 1.938 1.907 1.938 1.907 1.938 573,367 1.9169 0.00%
2011-05-03 0 0.640 0.640 0.650 0.640 0.650 658,000 421,920 0.6412 1.938 1.938 1.968 1.938 1.968 217,324 1.9414 0.00%
2011-04-29 0 0.640 0.640 0.650 0.640 0.650 904,000 579,740 0.6413 1.938 1.938 1.968 1.938 1.968 298,573 1.9417 -1.54%
2011-04-28 0 0.650 0.640 0.650 0.640 0.650 530,000 341,940 0.6452 1.968 1.938 1.968 1.938 1.968 175,049 1.9534 1.56%
2011-04-27 0 0.640 0.640 0.650 0.640 0.660 2,288,000 1,487,880 0.6503 1.938 1.938 1.968 1.938 1.998 755,681 1.9689 -3.03%
2011-04-26 0 0.660 0.650 0.660 0.650 0.660 1,142,000 751,460 0.6580 1.998 1.968 1.998 1.968 1.998 377,180 1.9923 0.00%
2011-04-21 0 0.660 0.650 0.660 0.650 0.660 2,666,000 1,758,600 0.6596 1.998 1.968 1.998 1.968 1.998 880,527 1.9972 -1.49%
2011-04-20 0 0.670 0.660 0.670 0.660 0.670 2,734,000 1,805,460 0.6604 2.029 1.998 2.029 1.998 2.029 902,986 1.9994 1.52%
2011-04-19 0 0.660 0.660 0.670 0.660 0.670 712,000 475,660 0.6681 1.998 1.998 2.029 1.998 2.029 235,160 2.0227 -2.94%
2011-04-18 0 0.680 0.670 0.680 0.670 0.700 3,840,000 2,600,500 0.6772 2.059 2.029 2.059 2.029 2.119 1,268,276 2.0504 -1.45%
2011-04-15 0 0.690 0.680 0.690 0.670 0.710 9,188,000 6,349,020 0.6910 2.089 2.059 2.089 2.029 2.150 3,034,615 2.0922 2.99%
2011-04-14 0 0.670 0.660 0.670 0.650 0.670 8,962,000 5,916,860 0.6602 2.029 1.998 2.029 1.968 2.029 2,959,972 1.9990 -1.47%
2011-04-13 0 0.680 0.670 0.680 0.670 0.680 1,070,000 717,020 0.6701 2.059 2.029 2.059 2.029 2.059 353,400 2.0289 1.49%
2011-04-12 0 0.670 0.670 0.680 0.670 0.680 928,000 622,260 0.6705 2.029 2.029 2.059 2.029 2.059 306,500 2.0302 -1.47%
2011-04-11 0 0.680 0.670 0.680 0.670 0.690 1,804,000 1,218,680 0.6755 2.059 2.029 2.059 2.029 2.089 595,826 2.0454 1.49%
2011-04-08 0 0.670 0.670 0.680 0.670 0.680 1,558,000 1,048,360 0.6729 2.029 2.029 2.059 2.029 2.059 514,577 2.0373 -1.47%
2011-04-07 0 0.680 0.680 0.690 0.670 0.680 1,312,450 889,643 0.6778 2.059 2.059 2.089 2.029 2.059 433,476 2.0523 0.00%
2011-04-06 0 0.680 0.670 0.680 0.670 0.700 3,572,450 2,431,195 0.6805 2.059 2.029 2.059 2.029 2.119 1,179,910 2.0605 -2.86%
2011-04-04 0 0.700 0.690 0.700 0.660 0.700 4,658,000 3,212,660 0.6897 2.119 2.089 2.119 1.998 2.119 1,538,446 2.0883 4.48%
2011-04-01 0 0.670 0.660 0.670 0.660 0.670 1,198,000 799,120 0.6670 2.029 1.998 2.029 1.998 2.029 395,676 2.0196 0.00%
2011-03-31 0 0.670 0.670 0.680 0.660 0.680 702,000 471,460 0.6716 2.029 2.029 2.059 1.998 2.059 231,857 2.0334 0.00%
2011-03-30 0 0.670 0.670 0.680 0.670 0.680 892,000 597,740 0.6701 2.029 2.029 2.059 2.029 2.059 294,610 2.0289 0.00%
2011-03-29 0 0.670 0.670 0.680 0.650 0.680 1,226,000 813,300 0.6634 2.029 2.029 2.059 1.968 2.059 404,924 2.0085 1.52%
2011-03-28 0 0.660 0.660 0.670 0.660 0.670 1,440,000 950,420 0.6600 1.998 1.998 2.029 1.998 2.029 475,604 1.9983 0.00%
2011-03-25 0 0.660 0.650 0.660 0.650 0.660 2,508,000 1,641,330 0.6544 1.998 1.968 1.998 1.968 1.998 828,343 1.9815 1.54%
2011-03-24 0 0.650 0.650 0.660 0.650 0.660 1,792,000 1,165,580 0.6504 1.968 1.968 1.998 1.968 1.998 591,862 1.9693 0.00%
2011-03-23 0 0.650 0.650 0.660 0.640 0.660 3,236,000 2,096,120 0.6478 1.968 1.968 1.998 1.938 1.998 1,068,787 1.9612 -2.99%
2011-03-22 0 0.670 0.670 0.680 0.660 0.680 1,456,000 983,200 0.6753 2.029 2.029 2.059 1.998 2.059 480,888 2.0446 0.00%
2011-03-21 0 0.670 0.660 0.670 0.650 0.670 226,000 151,320 0.6696 2.029 1.998 2.029 1.968 2.029 74,643 2.0272 0.00%
2011-03-18 0 0.670 0.660 0.670 0.640 0.670 2,674,000 1,769,160 0.6616 2.029 1.998 2.029 1.938 2.029 883,169 2.0032 3.08%
2011-03-17 0 0.650 0.630 0.650 0.630 0.650 1,728,000 1,103,840 0.6388 1.968 1.907 1.968 1.907 1.968 570,724 1.9341 -1.52%
2011-03-16 0 0.660 0.650 0.660 0.650 0.670 1,004,000 661,660 0.6590 1.998 1.968 1.998 1.968 2.029 331,601 1.9953 0.00%
2011-03-15 0 0.660 0.640 0.660 0.640 0.670 2,194,000 1,440,120 0.6564 1.998 1.938 1.998 1.938 2.029 724,635 1.9874 -4.35%
2011-03-14 0 0.690 0.680 0.690 0.670 0.690 988,000 668,860 0.6770 2.089 2.059 2.089 2.029 2.089 326,317 2.0497 0.73%
2011-03-11 0 0.700 0.680 0.700 0.690 0.700 2,580,000 1,783,900 0.6914 2.074 2.015 2.074 2.044 2.074 870,783 2.0486 0.00%
2011-03-10 0 0.700 0.700 0.710 0.700 0.710 2,864,000 2,016,540 0.7041 2.074 2.074 2.104 2.074 2.104 966,636 2.0861 -2.78%
2011-03-09 0 0.720 0.710 0.720 0.710 0.730 2,208,000 1,587,200 0.7188 2.133 2.104 2.133 2.104 2.163 745,228 2.1298 -1.37%
2011-03-08 0 0.730 0.720 0.730 0.720 0.740 7,446,000 5,447,440 0.7316 2.163 2.133 2.163 2.133 2.193 2,513,120 2.1676 -1.35%
2011-03-07 0 0.740 0.730 0.740 0.710 0.750 10,802,000 7,942,320 0.7353 2.193 2.163 2.193 2.104 2.222 3,645,812 2.1785 2.78%
2011-03-04 0 0.720 0.710 0.720 0.680 0.720 7,515,000 5,252,430 0.6989 2.133 2.104 2.133 2.015 2.133 2,536,408 2.0708 5.88%
2011-03-03 0 0.680 0.670 0.690 0.670 0.700 1,380,000 939,980 0.6811 2.015 1.985 2.044 1.985 2.074 465,768 2.0181 0.00%
2011-03-02 0 0.680 0.680 0.690 0.670 0.690 3,938,000 2,670,120 0.6780 2.015 2.015 2.044 1.985 2.044 1,329,125 2.0089 -2.86%
2011-03-01 0 0.700 0.700 0.710 0.680 0.710 4,561,000 3,200,592 0.7017 2.074 2.074 2.104 2.015 2.104 1,539,395 2.0791 2.94%
2011-02-28 0 0.680 0.670 0.680 0.640 0.690 7,448,000 4,934,640 0.6625 2.015 1.985 2.015 1.896 2.044 2,513,795 1.9630 11.48%
2011-02-25 0 0.610 0.600 0.610 0.600 0.620 3,050,000 1,843,120 0.6043 1.807 1.778 1.807 1.778 1.837 1,029,414 1.7905 -1.61%
2011-02-24 0 0.620 0.610 0.620 0.610 0.630 1,729,000 1,078,340 0.6237 1.837 1.807 1.837 1.807 1.867 583,559 1.8479 -3.12%
2011-02-23 0 0.640 0.630 0.640 0.630 0.640 1,002,000 638,620 0.6373 1.896 1.867 1.896 1.867 1.896 338,188 1.8884 -1.54%
2011-02-22 0 0.650 0.640 0.650 0.640 0.660 2,546,000 1,638,700 0.6436 1.926 1.896 1.926 1.896 1.955 859,307 1.9070 -2.99%
2011-02-21 0 0.670 0.650 0.670 0.650 0.670 3,722,000 2,454,900 0.6596 1.985 1.926 1.985 1.926 1.985 1,256,222 1.9542 -1.47%
2011-02-18 0 0.680 0.660 0.680 0.660 0.680 1,548,000 1,037,680 0.6703 2.015 1.955 2.015 1.955 2.015 522,470 1.9861 1.49%
2011-02-17 0 0.670 0.660 0.670 0.660 0.680 990,000 664,500 0.6712 1.985 1.955 1.985 1.955 2.015 334,138 1.9887 0.00%
2011-02-16 0 0.670 0.660 0.670 0.650 0.670 1,408,000 929,500 0.6602 1.985 1.955 1.985 1.926 1.985 475,218 1.9559 1.52%
2011-02-15 0 0.660 0.650 0.660 0.660 0.680 3,284,000 2,178,800 0.6635 1.955 1.926 1.955 1.955 2.015 1,108,392 1.9657 -2.94%
2011-02-14 0 0.680 0.670 0.680 0.670 0.690 2,298,000 1,567,460 0.6821 2.015 1.985 2.015 1.985 2.044 775,604 2.0210 -1.45%
2011-02-11 0 0.690 0.680 0.690 0.680 0.700 3,056,000 2,095,020 0.6855 2.044 2.015 2.044 2.015 2.074 1,031,439 2.0312 -1.43%
2011-02-10 0 0.700 0.690 0.700 0.690 0.710 1,906,000 1,332,640 0.6992 2.074 2.044 2.074 2.044 2.104 643,299 2.0716 -1.41%
2011-02-09 0 0.710 0.700 0.710 0.700 0.710 942,000 666,400 0.7074 2.104 2.074 2.104 2.074 2.104 317,937 2.0960 0.00%
2011-02-08 0 0.710 0.710 0.720 0.710 0.730 1,062,000 758,740 0.7144 2.104 2.104 2.133 2.104 2.163 358,438 2.1168 -2.74%
2011-02-07 0 0.730 0.710 0.730 0.710 0.730 960,000 699,120 0.7283 2.163 2.104 2.163 2.104 2.163 324,012 2.1577 0.00%
2011-02-02 0 0.730 0.720 0.730 0.700 0.730 688,000 492,400 0.7157 2.163 2.133 2.163 2.074 2.163 232,209 2.1205 4.29%
2011-02-01 0 0.700 0.700 0.710 0.700 0.700 428,000 299,600 0.7000 2.074 2.074 2.104 2.074 2.074 144,455 2.0740 0.00%
2011-01-31 0 0.700 0.690 0.700 0.700 0.700 644,000 450,800 0.7000 2.074 2.044 2.074 2.074 2.074 217,358 2.0740 -1.41%
2011-01-28 0 0.710 0.700 0.710 0.700 0.710 830,000 581,880 0.7011 2.104 2.074 2.104 2.074 2.104 280,136 2.0771 0.00%
2011-01-27 0 0.710 0.700 0.710 0.700 0.730 3,040,000 2,170,660 0.7140 2.104 2.074 2.104 2.074 2.163 1,026,039 2.1156 -2.74%
2011-01-26 0 0.730 0.720 0.730 0.700 0.730 2,414,000 1,726,480 0.7152 2.163 2.133 2.163 2.074 2.163 814,756 2.1190 1.39%
2011-01-25 0 0.720 0.710 0.720 0.710 0.730 2,702,000 1,941,400 0.7185 2.133 2.104 2.133 2.104 2.163 911,959 2.1288 -1.37%
2011-01-24 0 0.730 0.720 0.730 0.720 0.750 5,032,000 3,660,180 0.7274 2.163 2.133 2.163 2.133 2.222 1,698,364 2.1551 -3.95%
2011-01-21 0 0.760 0.750 0.760 0.740 0.770 2,924,000 2,199,100 0.7521 2.252 2.222 2.252 2.193 2.281 986,887 2.2283 -1.30%
2011-01-20 0 0.770 0.760 0.770 0.750 0.790 2,620,000 2,009,660 0.7670 2.281 2.252 2.281 2.222 2.341 884,283 2.2726 -2.53%
2011-01-19 0 0.790 0.780 0.790 0.780 0.810 6,004,000 4,752,940 0.7916 2.341 2.311 2.341 2.311 2.400 2,026,426 2.3455 0.00%
2011-01-18 0 0.790 0.780 0.790 0.760 0.790 7,210,000 5,591,800 0.7756 2.341 2.311 2.341 2.252 2.341 2,433,467 2.2979 2.60%
2011-01-17 0 0.770 0.750 0.770 0.750 0.770 2,938,000 2,236,720 0.7613 2.281 2.222 2.281 2.222 2.281 991,612 2.2556 1.32%
2011-01-14 0 0.760 0.750 0.760 0.740 0.760 1,828,000 1,371,640 0.7504 2.252 2.222 2.252 2.193 2.252 616,973 2.2232 0.00%
2011-01-13 0 0.760 0.750 0.760 0.750 0.760 2,238,000 1,682,440 0.7518 2.252 2.222 2.252 2.222 2.252 755,353 2.2274 0.00%
2011-01-12 0 0.760 0.740 0.760 0.750 0.760 2,098,000 1,575,220 0.7508 2.252 2.193 2.252 2.222 2.252 708,102 2.2246 0.00%
2011-01-11 0 0.760 0.750 0.760 0.740 0.760 2,480,000 1,855,850 0.7483 2.252 2.222 2.252 2.193 2.252 837,031 2.2172 1.33%
2011-01-10 0 0.750 0.740 0.750 0.740 0.780 3,744,000 2,853,340 0.7621 2.222 2.193 2.222 2.193 2.311 1,263,648 2.2580 -1.32%
2011-01-07 0 0.760 0.750 0.760 0.740 0.780 12,088,000 9,215,560 0.7624 2.252 2.222 2.252 2.193 2.311 4,079,854 2.2588 1.33%
2011-01-06 0 0.750 0.740 0.750 0.730 0.760 10,810,000 8,041,460 0.7439 2.222 2.193 2.222 2.163 2.252 3,648,512 2.2040 0.00%
2011-01-05 0 0.750 0.740 0.750 0.720 0.760 28,811,500 21,510,590 0.7466 2.222 2.193 2.222 2.133 2.252 9,724,247 2.2121 4.17%
2011-01-04 0 0.720 0.710 0.730 0.710 0.740 9,508,000 6,848,220 0.7203 2.133 2.104 2.163 2.104 2.193 3,209,071 2.1340 0.00%
2011-01-03 0 0.720 0.710 0.720 0.700 0.740 11,820,000 8,473,160 0.7168 2.133 2.104 2.133 2.074 2.193 3,989,400 2.1239 -1.37%
2010-12-31 0 0.730 0.720 0.730 0.720 0.750 5,962,000 4,358,020 0.7310 2.163 2.133 2.163 2.133 2.222 2,012,251 2.1657 -2.67%
2010-12-30 0 0.750 0.740 0.750 0.720 0.760 18,158,000 13,450,700 0.7408 2.222 2.193 2.222 2.133 2.252 6,128,556 2.1948 -2.60%
2010-12-29 0 0.770 0.750 0.770 0.750 0.780 2,844,000 2,176,740 0.7654 2.281 2.222 2.281 2.222 2.311 959,886 2.2677 -1.28%
2010-12-28 0 0.780 0.770 0.780 0.760 0.800 8,778,000 6,909,800 0.7872 2.311 2.281 2.311 2.252 2.370 2,962,686 2.3323 -1.27%
2010-12-24 0 0.790 0.780 0.790 0.730 0.790 12,168,000 9,309,700 0.7651 2.341 2.311 2.341 2.163 2.341 4,106,855 2.2669 6.76%
2010-12-23 0 0.740 0.720 0.740 0.720 0.750 1,562,000 1,153,060 0.7382 2.193 2.133 2.193 2.133 2.222 527,195 2.1872 0.00%
2010-12-22 0 0.740 0.740 0.750 0.730 0.750 2,080,000 1,543,320 0.7420 2.193 2.193 2.222 2.163 2.222 702,026 2.1984 1.37%
2010-12-21 0 0.730 0.720 0.730 0.720 0.740 3,514,000 2,573,000 0.7322 2.163 2.133 2.163 2.133 2.193 1,186,020 2.1694 1.39%
2010-12-20 0 0.720 0.710 0.720 0.710 0.740 5,996,000 4,319,280 0.7204 2.133 2.104 2.133 2.104 2.193 2,023,726 2.1343 -4.00%
2010-12-17 0 0.750 0.730 0.750 0.720 0.770 5,766,000 4,317,300 0.7488 2.222 2.163 2.222 2.133 2.281 1,946,098 2.2184 1.35%
2010-12-16 0 0.740 0.730 0.740 0.730 0.780 10,374,000 7,706,260 0.7428 2.193 2.163 2.193 2.163 2.311 3,501,357 2.2009 -3.90%
2010-12-15 0 0.770 0.760 0.770 0.760 0.800 6,778,000 5,273,860 0.7781 2.281 2.252 2.281 2.252 2.370 2,287,661 2.3054 -1.28%
2010-12-14 0 0.780 0.770 0.780 0.770 0.800 7,276,000 5,744,480 0.7895 2.311 2.281 2.311 2.281 2.370 2,455,742 2.3392 -2.50%
2010-12-13 0 0.800 0.790 0.800 0.780 0.810 4,666,000 3,716,720 0.7966 2.370 2.341 2.370 2.311 2.400 1,574,834 2.3601 0.00%
2010-12-10 0 0.800 0.790 0.800 0.770 0.830 10,292,000 8,111,100 0.7881 2.370 2.341 2.370 2.281 2.459 3,473,681 2.3350 -2.44%
2010-12-09 0 0.820 0.810 0.820 0.800 0.850 21,528,000 17,796,540 0.8267 2.430 2.400 2.430 2.370 2.518 7,265,973 2.4493 2.50%
2010-12-08 0 0.800 0.790 0.800 0.790 0.830 18,352,000 14,727,220 0.8025 2.370 2.341 2.370 2.341 2.459 6,194,033 2.3776 -1.23%
2010-12-07 0 0.810 0.800 0.810 0.740 0.820 51,635,000 41,201,430 0.7979 2.400 2.370 2.400 2.193 2.430 17,427,468 2.3642 6.58%
2010-12-06 0 0.760 0.750 0.760 0.750 0.810 23,234,000 18,104,900 0.7792 2.252 2.222 2.252 2.222 2.400 7,841,770 2.3088 -3.80%
2010-12-03 0 0.790 0.790 0.800 0.790 0.840 11,300,000 9,098,080 0.8051 2.341 2.341 2.370 2.341 2.489 3,813,894 2.3855 -5.95%
2010-12-02 0 0.840 0.830 0.840 0.830 0.900 71,088,000 60,954,380 0.8574 2.489 2.459 2.489 2.459 2.667 23,993,103 2.5405 -4.55%
2010-12-01 0 0.880 0.870 0.880 0.780 0.930 69,854,000 61,553,980 0.8812 2.607 2.578 2.607 2.311 2.755 23,576,612 2.6108 10.00%
2010-11-30 0 0.800 0.790 0.800 0.770 0.910 93,954,000 79,177,960 0.8427 2.370 2.341 2.370 2.281 2.696 31,710,668 2.4969 -4.76%
2010-11-29 0 0.840 0.830 0.840 0.670 0.850 105,464,000 82,044,100 0.7779 2.489 2.459 2.489 1.985 2.518 35,595,439 2.3049 25.37%
2010-11-26 0 0.670 0.650 0.670 0.650 0.670 4,494,000 2,985,760 0.6644 1.985 1.926 1.985 1.926 1.985 1,516,782 1.9685 1.52%
2010-11-25 0 0.660 0.660 0.670 0.650 0.690 10,234,000 6,867,840 0.6711 1.955 1.955 1.985 1.926 2.044 3,454,105 1.9883 1.54%
2010-11-24 0 0.650 0.630 0.650 0.640 0.650 1,384,000 887,600 0.6413 1.926 1.867 1.926 1.896 1.926 467,118 1.9002 1.56%
2010-11-23 0 0.640 0.630 0.640 0.640 0.650 1,480,000 953,560 0.6443 1.896 1.867 1.896 1.896 1.926 499,519 1.9090 -3.03%
2010-11-22 0 0.660 0.650 0.660 0.640 0.660 1,978,000 1,285,260 0.6498 1.955 1.926 1.955 1.896 1.955 667,600 1.9252 1.54%
2010-11-19 0 0.650 0.640 0.650 0.630 0.650 302,000 193,620 0.6411 1.926 1.896 1.926 1.867 1.926 101,929 1.8996 0.00%
2010-11-18 0 0.650 0.640 0.650 0.630 0.660 3,310,000 2,124,000 0.6417 1.926 1.896 1.926 1.867 1.955 1,117,167 1.9012 1.56%
2010-11-17 0 0.640 0.630 0.640 0.630 0.640 2,478,000 1,566,200 0.6320 1.896 1.867 1.896 1.867 1.896 836,356 1.8726 0.00%
2010-11-16 0 0.640 0.630 0.640 0.630 0.640 4,228,000 2,674,040 0.6325 1.896 1.867 1.896 1.867 1.896 1,427,004 1.8739 0.00%
2010-11-15 0 0.640 0.630 0.640 0.630 0.650 2,332,000 1,481,020 0.6351 1.896 1.867 1.896 1.867 1.926 787,080 1.8817 -1.54%
2010-11-12 0 0.650 0.640 0.650 0.640 0.660 1,740,000 1,132,720 0.6510 1.926 1.896 1.926 1.896 1.955 587,272 1.9288 -1.52%
2010-11-11 0 0.660 0.650 0.660 0.650 0.680 1,963,750 1,305,830 0.6650 1.955 1.926 1.955 1.926 2.015 662,791 1.9702 -1.49%
2010-11-10 0 0.670 0.680 0.690 0.630 0.680 10,778,000 7,151,220 0.6635 1.985 2.015 2.044 1.867 2.015 3,637,712 1.9659 4.69%
2010-11-09 0 0.640 0.630 0.640 0.630 0.640 884,000 563,420 0.6374 1.896 1.867 1.896 1.867 1.896 298,361 1.8884 0.00%
2010-11-08 0 0.640 0.630 0.640 0.630 0.640 1,586,000 1,005,260 0.6338 1.896 1.867 1.896 1.867 1.896 535,295 1.8780 0.00%
2010-11-05 0 0.640 0.640 0.650 0.640 0.660 2,846,000 1,847,900 0.6493 1.896 1.896 1.926 1.896 1.955 960,561 1.9238 0.00%
2010-11-04 0 0.640 0.630 0.640 0.620 0.640 2,226,000 1,401,760 0.6297 1.896 1.867 1.896 1.837 1.896 751,303 1.8658 0.00%
2010-11-03 0 0.640 0.630 0.640 0.620 0.640 2,698,000 1,710,040 0.6338 1.896 1.867 1.896 1.837 1.896 910,609 1.8779 0.00%
2010-11-02 0 0.640 0.620 0.640 0.620 0.640 1,444,000 910,520 0.6306 1.896 1.837 1.896 1.837 1.896 487,368 1.8682 0.00%
2010-11-01 0 0.640 0.630 0.640 0.620 0.640 2,600,000 1,645,800 0.6330 1.896 1.867 1.896 1.837 1.896 877,533 1.8755 1.59%
2010-10-29 0 0.630 0.630 0.640 0.610 0.640 8,562,000 5,378,500 0.6282 1.867 1.867 1.896 1.807 1.896 2,889,784 1.8612 0.80%
2010-10-28 0 0.650 0.640 0.650 0.640 0.670 3,356,000 2,190,640 0.6528 1.852 1.823 1.852 1.823 1.909 1,178,000 1.8596 -1.52%
2010-10-27 0 0.660 0.650 0.660 0.650 0.680 10,078,000 6,688,040 0.6636 1.880 1.852 1.880 1.852 1.937 3,537,511 1.8906 0.00%
2010-10-26 0 0.660 0.650 0.660 0.650 0.660 3,176,000 2,071,680 0.6523 1.880 1.852 1.880 1.852 1.880 1,114,818 1.8583 1.54%
2010-10-25 0 0.650 0.640 0.650 0.640 0.660 3,882,000 2,499,760 0.6439 1.852 1.823 1.852 1.823 1.880 1,362,633 1.8345 -1.52%
2010-10-22 0 0.660 0.650 0.660 0.660 0.680 3,036,000 2,025,880 0.6673 1.880 1.852 1.880 1.880 1.937 1,065,676 1.9010 -2.94%
2010-10-21 0 0.680 0.670 0.680 0.660 0.690 13,432,052 9,041,253 0.6731 1.937 1.909 1.937 1.880 1.966 4,714,828 1.9176 3.03%
2010-10-20 0 0.660 0.650 0.660 0.630 0.660 8,670,000 5,580,280 0.6436 1.880 1.852 1.880 1.795 1.880 3,043,285 1.8336 1.54%
2010-10-19 0 0.650 0.640 0.650 0.620 0.660 10,314,000 6,641,440 0.6439 1.852 1.823 1.852 1.766 1.880 3,620,350 1.8345 3.17%
2010-10-18 0 0.630 0.620 0.630 0.620 0.640 1,310,000 820,560 0.6264 1.795 1.766 1.795 1.766 1.823 459,827 1.7845 0.00%
2010-10-15 0 0.630 0.630 0.640 0.620 0.640 4,680,000 2,939,060 0.6280 1.795 1.795 1.823 1.766 1.823 1,642,742 1.7891 0.00%
2010-10-14 0 0.630 0.620 0.630 0.620 0.630 1,476,000 923,120 0.6254 1.795 1.766 1.795 1.766 1.795 518,095 1.7818 0.00%
2010-10-13 0 0.630 0.620 0.630 0.610 0.630 6,736,000 4,218,700 0.6263 1.795 1.766 1.795 1.738 1.795 2,364,425 1.7842 0.00%
2010-10-12 0 0.630 0.620 0.630 0.620 0.630 3,510,000 2,191,240 0.6243 1.795 1.766 1.795 1.766 1.795 1,232,056 1.7785 0.00%
2010-10-11 0 0.630 0.620 0.630 0.610 0.630 8,144,000 5,012,680 0.6155 1.795 1.766 1.795 1.738 1.795 2,858,652 1.7535 1.61%
2010-10-08 0 0.620 0.600 0.620 0.600 0.620 2,287,000 1,398,890 0.6117 1.766 1.709 1.766 1.709 1.766 802,767 1.7426 1.64%
2010-10-07 0 0.610 0.600 0.610 0.600 0.620 3,216,000 1,954,780 0.6078 1.738 1.709 1.738 1.709 1.766 1,128,858 1.7316 1.67%
2010-10-06 0 0.600 0.590 0.600 0.590 0.630 11,052,000 6,667,680 0.6033 1.709 1.681 1.709 1.681 1.795 3,879,398 1.7187 -3.23%
2010-10-05 0 0.620 0.610 0.620 0.610 0.630 5,498,000 3,401,260 0.6186 1.766 1.738 1.766 1.738 1.795 1,929,871 1.7624 3.33%
2010-10-04 0 0.600 0.600 0.610 0.600 0.620 6,184,000 3,786,040 0.6122 1.709 1.709 1.738 1.709 1.766 2,170,666 1.7442 0.00%
2010-09-30 0 0.600 0.590 0.600 0.590 0.600 2,540,000 1,518,320 0.5978 1.709 1.681 1.709 1.681 1.709 891,574 1.7030 0.00%
2010-09-29 0 0.600 0.590 0.600 0.590 0.610 2,694,000 1,616,580 0.6001 1.709 1.681 1.709 1.681 1.738 945,630 1.7095 0.00%
2010-09-28 0 0.600 0.590 0.600 0.590 0.610 8,598,000 5,167,720 0.6010 1.709 1.681 1.709 1.681 1.738 3,018,012 1.7123 -3.23%
2010-09-27 0 0.620 0.610 0.620 0.610 0.630 6,135,694 3,799,716 0.6193 1.766 1.738 1.766 1.738 1.795 2,153,710 1.7643 -1.59%
2010-09-24 0 0.630 0.620 0.630 0.610 0.630 9,382,000 5,802,740 0.6185 1.795 1.766 1.795 1.738 1.795 3,293,206 1.7620 0.00%
2010-09-22 0 0.630 0.620 0.630 0.620 0.650 18,184,000 11,508,700 0.6329 1.795 1.766 1.795 1.766 1.852 6,382,824 1.8031 0.00%
2010-09-21 0 0.630 0.620 0.630 0.620 0.640 10,052,000 6,326,320 0.6294 1.795 1.766 1.795 1.766 1.823 3,528,385 1.7930 -1.56%
2010-09-20 0 0.640 0.630 0.640 0.610 0.660 40,624,000 25,484,100 0.6273 1.823 1.795 1.823 1.738 1.880 14,259,561 1.7872 -11.11%
2010-09-17 0 0.720 0.710 0.720 0.670 0.720 11,870,000 8,283,920 0.6979 2.051 2.023 2.051 1.909 2.051 4,166,527 1.9882 5.88%
2010-09-16 0 0.680 0.670 0.680 0.640 0.700 12,292,000 8,330,720 0.6777 1.937 1.909 1.937 1.823 1.994 4,314,654 1.9308 3.03%
2010-09-15 0 0.660 0.650 0.660 0.660 0.680 4,540,000 3,025,700 0.6665 1.880 1.852 1.880 1.880 1.937 1,593,600 1.8987 -1.49%
2010-09-14 0 0.670 0.670 0.680 0.660 0.690 12,198,000 8,267,840 0.6778 1.909 1.909 1.937 1.880 1.966 4,281,659 1.9310 3.08%
2010-09-13 0 0.650 0.640 0.650 0.640 0.680 7,028,000 4,597,060 0.6541 1.852 1.823 1.852 1.823 1.937 2,466,921 1.8635 -2.99%
2010-09-10 0 0.670 0.660 0.670 0.650 0.720 9,878,000 6,658,140 0.6740 1.909 1.880 1.909 1.852 2.051 3,467,308 1.9203 -6.94%
2010-09-09 0 0.720 0.710 0.720 0.680 0.750 13,194,000 9,434,440 0.7151 2.051 2.023 2.051 1.937 2.137 4,631,268 2.0371 5.88%
2010-09-08 0 0.680 0.670 0.680 0.640 0.690 7,974,000 5,283,560 0.6626 1.937 1.909 1.937 1.823 1.966 2,798,979 1.8877 4.62%
2010-09-07 0 0.650 0.640 0.650 0.620 0.680 15,442,000 10,164,640 0.6582 1.852 1.823 1.852 1.766 1.937 5,420,346 1.8753 3.17%
2010-09-06 0 0.630 0.630 0.640 0.620 0.650 8,676,000 5,515,100 0.6357 1.795 1.795 1.823 1.766 1.852 3,045,391 1.8110 -1.56%
2010-09-03 0 0.640 0.630 0.640 0.590 0.640 7,494,000 4,670,040 0.6232 1.823 1.795 1.823 1.681 1.823 2,630,493 1.7753 8.47%
2010-09-02 0 0.590 0.580 0.590 0.590 0.610 4,640,000 2,767,640 0.5965 1.681 1.652 1.681 1.681 1.738 1,628,701 1.6993 -1.67%
2010-09-01 0 0.600 0.580 0.600 0.550 0.640 15,416,000 9,286,960 0.6024 1.709 1.652 1.709 1.567 1.823 5,411,220 1.7162 9.09%
2010-08-31 0 0.550 0.540 0.550 0.530 0.550 474,000 255,300 0.5386 1.567 1.538 1.567 1.510 1.567 166,380 1.5344 1.85%
2010-08-30 0 0.540 0.530 0.540 0.530 0.550 1,588,000 858,440 0.5406 1.538 1.510 1.538 1.510 1.567 557,409 1.5401 -1.82%
2010-08-27 0 0.550 0.540 0.550 0.550 0.570 1,610,000 890,020 0.5528 1.567 1.538 1.567 1.567 1.624 565,131 1.5749 -3.51%
2010-08-26 0 0.570 0.550 0.570 0.540 0.570 1,540,000 854,200 0.5547 1.624 1.567 1.624 1.538 1.624 540,560 1.5802 1.79%
2010-08-25 0 0.560 0.550 0.560 0.500 0.570 5,688,000 2,974,080 0.5229 1.595 1.567 1.595 1.424 1.624 1,996,563 1.4896 -3.45%
2010-08-24 0 0.580 0.570 0.580 0.570 0.590 988,000 568,900 0.5758 1.652 1.624 1.652 1.624 1.681 346,801 1.6404 -1.69%
2010-08-23 0 0.590 0.580 0.590 0.580 0.600 1,396,000 815,940 0.5845 1.681 1.652 1.681 1.652 1.709 490,014 1.6651 -1.67%
2010-08-20 0 0.600 0.590 0.600 0.580 0.600 1,794,000 1,050,180 0.5854 1.709 1.681 1.709 1.652 1.709 629,718 1.6677 1.69%
2010-08-19 0 0.590 0.580 0.590 0.560 0.600 4,086,000 2,380,020 0.5825 1.681 1.652 1.681 1.595 1.709 1,434,240 1.6594 5.36%
2010-08-18 0 0.560 0.550 0.560 0.560 0.570 1,660,000 934,940 0.5632 1.595 1.567 1.595 1.595 1.624 582,682 1.6045 0.00%
2010-08-17 0 0.560 0.560 0.570 0.540 0.570 6,336,000 3,516,260 0.5550 1.595 1.595 1.624 1.538 1.624 2,224,020 1.5810 3.70%
2010-08-16 0 0.540 0.520 0.530 0.520 0.540 2,486,000 1,307,600 0.5260 1.538 1.481 1.510 1.481 1.538 872,619 1.4985 1.89%
2010-08-13 0 0.530 0.520 0.530 0.520 0.530 432,000 225,760 0.5226 1.510 1.481 1.510 1.481 1.510 151,638 1.4888 0.00%
2010-08-12 0 0.530 0.520 0.530 0.510 0.530 1,572,782 819,183 0.5208 1.510 1.481 1.510 1.453 1.510 552,067 1.4838 0.00%
2010-08-11 0 0.530 0.520 0.530 0.520 0.530 706,000 370,240 0.5244 1.510 1.481 1.510 1.481 1.510 247,815 1.4940 0.00%
2010-08-10 0 0.530 0.520 0.530 0.520 0.540 3,196,000 1,690,300 0.5289 1.510 1.481 1.510 1.481 1.538 1,121,838 1.5067 1.92%
2010-08-09 0 0.520 0.510 0.520 0.510 0.520 2,477,440 1,264,531 0.5104 1.481 1.453 1.481 1.453 1.481 869,614 1.4541 0.00%
2010-08-06 0 0.520 0.510 0.520 0.490 0.530 9,530,790 4,836,771 0.5075 1.481 1.453 1.481 1.396 1.510 3,345,433 1.4458 5.05%
2010-08-05 0 0.495 0.495 0.500 0.485 0.495 6,140,845 3,010,453 0.4902 1.410 1.410 1.424 1.382 1.410 2,155,518 1.3966 -1.00%
2010-08-04 0 0.500 0.495 0.500 0.495 0.500 2,052,000 1,025,750 0.4999 1.424 1.410 1.424 1.410 1.424 720,279 1.4241 1.01%
2010-08-03 0 0.495 0.490 0.500 0.490 0.495 872,000 429,990 0.4931 1.410 1.396 1.424 1.396 1.410 306,084 1.4048 1.02%
2010-08-02 0 0.490 0.490 0.500 0.485 0.495 1,386,000 679,520 0.4903 1.396 1.396 1.424 1.382 1.410 486,504 1.3967 0.00%
2010-07-30 0 0.490 0.485 0.490 0.485 0.490 484,000 235,260 0.4861 1.396 1.382 1.396 1.382 1.396 169,890 1.3848 0.00%
2010-07-29 0 0.490 0.485 0.490 0.485 0.490 978,000 479,200 0.4900 1.396 1.382 1.396 1.382 1.396 343,291 1.3959 0.00%
2010-07-28 0 0.490 0.485 0.490 0.485 0.495 5,156,000 2,528,140 0.4903 1.396 1.382 1.396 1.382 1.410 1,809,824 1.3969 -1.01%
2010-07-27 0 0.495 0.495 0.500 0.490 0.495 778,000 384,010 0.4936 1.410 1.410 1.424 1.396 1.410 273,088 1.4062 0.00%
2010-07-26 0 0.495 0.490 0.500 0.495 0.495 1,626,000 804,870 0.4950 1.410 1.396 1.424 1.410 1.410 570,747 1.4102 0.00%
2010-07-23 0 0.495 0.490 0.495 0.495 0.500 1,532,000 759,150 0.4955 1.410 1.396 1.410 1.410 1.424 537,752 1.4117 -1.00%
2010-07-22 0 0.500 0.495 0.500 0.495 0.500 4,478,000 2,238,900 0.5000 1.424 1.410 1.424 1.410 1.424 1,571,837 1.4244 1.01%
2010-07-21 0 0.495 0.495 0.500 0.495 0.495 510,000 252,450 0.4950 1.410 1.410 1.424 1.410 1.410 179,017 1.4102 -1.00%
2010-07-20 0 0.500 0.495 0.500 0.495 0.510 1,460,000 728,780 0.4992 1.424 1.410 1.424 1.410 1.453 512,479 1.4221 -1.96%
2010-07-19 0 0.510 0.500 0.510 0.495 0.510 352,000 175,550 0.4987 1.453 1.424 1.453 1.410 1.453 123,557 1.4208 2.00%
2010-07-16 0 0.500 0.495 0.500 0.495 0.500 718,000 356,630 0.4967 1.424 1.410 1.424 1.410 1.424 252,027 1.4150 0.00%
2010-07-15 0 0.500 0.495 0.500 0.500 0.510 1,462,000 732,560 0.5011 1.424 1.410 1.424 1.424 1.453 513,181 1.4275 0.00%
2010-07-14 0 0.500 0.495 0.500 0.495 0.500 758,000 378,900 0.4999 1.424 1.410 1.424 1.410 1.424 266,068 1.4241 0.00%
2010-07-13 0 0.500 0.495 0.500 0.500 0.510 2,292,000 1,146,500 0.5002 1.424 1.410 1.424 1.424 1.453 804,522 1.4251 -1.96%
2010-07-12 0 0.510 0.500 0.510 0.500 0.510 1,176,000 589,420 0.5012 1.453 1.424 1.453 1.424 1.453 412,792 1.4279 2.00%
2010-07-09 0 0.500 0.495 0.500 0.495 0.500 834,000 416,590 0.4995 1.424 1.410 1.424 1.410 1.424 292,745 1.4230 0.00%
2010-07-08 0 0.500 0.495 0.500 0.495 0.500 698,000 348,700 0.4996 1.424 1.410 1.424 1.410 1.424 245,007 1.4232 0.00%
2010-07-07 0 0.500 0.495 0.500 0.500 0.500 558,000 279,000 0.5000 1.424 1.410 1.424 1.424 1.424 195,865 1.4244 -1.96%
2010-07-06 0 0.510 0.510 0.520 0.495 0.520 350,000 176,730 0.5049 1.453 1.453 1.481 1.410 1.481 122,855 1.4385 0.00%
2010-07-05 0 0.510 0.500 0.510 0.500 0.510 404,000 202,500 0.5012 1.453 1.424 1.453 1.424 1.453 141,809 1.4280 0.00%
2010-07-02 0 0.510 0.500 0.510 0.500 0.510 234,000 119,020 0.5086 1.453 1.424 1.453 1.424 1.453 82,137 1.4490 0.00%
2010-06-30 0 0.510 0.500 0.510 0.500 0.510 254,000 129,140 0.5084 1.453 1.424 1.453 1.424 1.453 89,157 1.4485 0.00%
2010-06-29 0 0.510 0.510 0.520 0.510 0.530 378,000 195,320 0.5167 1.453 1.453 1.481 1.453 1.510 132,683 1.4721 -1.92%
2010-06-28 0 0.520 0.510 0.530 0.520 0.520 270,000 140,400 0.5200 1.481 1.453 1.510 1.481 1.481 94,774 1.4814 1.96%
2010-06-25 0 0.510 0.510 0.520 0.510 0.510 59,000 30,070 0.5097 1.453 1.453 1.481 1.453 1.453 20,710 1.4520 0.00%
2010-06-24 0 0.510 0.500 0.510 0.510 0.520 294,000 150,040 0.5103 1.453 1.424 1.453 1.453 1.481 103,198 1.4539 0.00%
2010-06-23 0 0.510 0.500 0.510 0.500 0.520 48,000 24,460 0.5096 1.453 1.424 1.453 1.424 1.481 16,849 1.4517 0.00%
2010-06-22 0 0.510 0.500 0.510 0.500 0.510 306,000 154,700 0.5056 1.453 1.424 1.453 1.424 1.453 107,410 1.4403 2.00%
2010-06-21 0 0.500 0.500 0.510 0.500 0.510 444,000 224,040 0.5046 1.424 1.424 1.453 1.424 1.453 155,850 1.4375 0.00%
2010-06-18 0 0.500 0.500 0.510 0.495 0.500 178,000 88,600 0.4978 1.424 1.424 1.453 1.410 1.424 62,480 1.4180 1.01%
2010-06-17 0 0.495 0.495 0.500 0.495 0.500 304,000 151,480 0.4983 1.410 1.410 1.424 1.410 1.424 106,708 1.4196 -1.00%
2010-06-15 0 0.500 0.495 0.510 0.490 0.500 774,288 383,885 0.4958 1.424 1.410 1.453 1.396 1.424 271,785 1.4125 -1.96%
2010-06-14 0 0.510 0.495 0.510 0.490 0.510 46,000 22,760 0.4948 1.453 1.410 1.453 1.396 1.453 16,147 1.4096 2.00%
2010-06-11 0 0.500 0.490 0.500 0.490 0.500 164,000 81,000 0.4939 1.424 1.396 1.424 1.396 1.424 57,566 1.4071 0.00%
2010-06-10 0 0.500 0.490 0.500 0.500 0.500 410,000 205,000 0.5000 1.424 1.396 1.424 1.424 1.424 143,915 1.4244 0.00%
2010-06-09 0 0.500 0.490 0.500 0.500 0.500 90,000 45,000 0.5000 1.424 1.396 1.424 1.424 1.424 31,591 1.4244 0.00%
2010-06-08 0 0.500 0.495 0.500 0.490 0.500 130,000 64,160 0.4935 1.424 1.410 1.424 1.396 1.424 45,632 1.4060 0.00%
2010-06-07 0 0.500 0.495 0.500 0.475 0.500 504,000 243,670 0.4835 1.424 1.410 1.424 1.353 1.424 176,911 1.3774 -1.96%
2010-06-04 0 0.510 0.500 0.510 0.495 0.510 1,257,000 630,180 0.5013 1.453 1.424 1.453 1.410 1.453 441,224 1.4283 0.00%
2010-06-03 0 0.510 0.500 0.510 0.495 0.510 332,000 167,270 0.5038 1.453 1.424 1.453 1.410 1.453 116,536 1.4353 0.00%
2010-06-02 0 0.510 0.500 0.510 0.490 0.510 168,000 83,620 0.4977 1.453 1.424 1.453 1.396 1.453 58,970 1.4180 0.00%
2010-06-01 0 0.510 0.495 0.510 0.490 0.510 283,917 140,471 0.4948 1.453 1.410 1.453 1.396 1.453 99,659 1.4095 2.00%
2010-05-31 0 0.500 0.495 0.510 0.490 0.510 568,000 286,170 0.5038 1.424 1.410 1.453 1.396 1.453 199,376 1.4353 0.00%
2010-05-28 0 0.500 0.490 0.500 0.480 0.500 638,000 317,440 0.4976 1.424 1.396 1.424 1.367 1.424 223,946 1.4175 1.01%
2010-05-27 0 0.495 0.475 0.495 0.480 0.495 284,000 138,760 0.4886 1.410 1.353 1.410 1.367 1.410 99,688 1.3919 3.13%
2010-05-26 0 0.480 0.475 0.490 0.465 0.485 750,000 356,940 0.4759 1.367 1.353 1.396 1.325 1.382 263,260 1.3558 -1.03%
2010-05-25 0 0.485 0.480 0.485 0.480 0.490 436,000 210,660 0.4832 1.382 1.367 1.382 1.367 1.396 153,042 1.3765 -1.02%
2010-05-24 0 0.490 0.485 0.495 0.485 0.490 436,000 213,110 0.4888 1.396 1.382 1.410 1.382 1.396 153,042 1.3925 0.00%
2010-05-20 0 0.490 0.485 0.495 0.490 0.500 500,000 249,000 0.4980 1.396 1.382 1.410 1.396 1.424 175,507 1.4188 -2.00%
2010-05-19 0 0.500 0.495 0.510 0.490 0.500 212,000 105,280 0.4966 1.424 1.410 1.453 1.396 1.424 74,415 1.4148 -1.96%
2010-05-18 0 0.510 0.510 0.520 0.500 0.510 692,358 350,112 0.5057 1.453 1.453 1.481 1.424 1.453 243,027 1.4406 0.00%
2010-05-17 0 0.510 0.500 0.510 0.500 0.510 720,000 364,220 0.5059 1.453 1.424 1.453 1.424 1.453 252,730 1.4411 -1.92%
2010-05-14 0 0.520 0.520 0.530 0.510 0.520 250,000 129,500 0.5180 1.481 1.481 1.510 1.453 1.481 87,753 1.4757 0.00%
2010-05-13 0 0.520 0.520 0.530 0.510 0.530 810,000 422,100 0.5211 1.481 1.481 1.510 1.453 1.510 284,321 1.4846 0.00%
2010-05-12 0 0.520 0.510 0.520 0.500 0.520 1,118,000 570,100 0.5099 1.481 1.453 1.481 1.424 1.481 392,433 1.4527 0.00%
2010-05-11 0 0.520 0.510 0.520 0.520 0.550 1,318,000 692,840 0.5257 1.481 1.453 1.481 1.481 1.567 462,635 1.4976 -1.89%
2010-05-10 0 0.530 0.530 0.540 0.510 0.540 1,778,000 929,000 0.5225 1.510 1.510 1.538 1.453 1.538 624,101 1.4885 1.92%
2010-05-07 0 0.520 0.520 0.530 0.520 0.530 1,820,000 962,400 0.5288 1.481 1.481 1.510 1.481 1.510 638,844 1.5065 -7.14%
2010-05-06 0 0.560 0.550 0.570 0.550 0.570 368,000 205,740 0.5591 1.595 1.567 1.624 1.567 1.624 129,173 1.5927 -1.75%
2010-05-05 0 0.570 0.560 0.580 0.560 0.570 606,800 343,808 0.5666 1.624 1.595 1.652 1.595 1.624 212,995 1.6142 -3.39%
2010-05-04 0 0.590 0.580 0.590 0.570 0.590 1,150,000 667,000 0.5800 1.681 1.652 1.681 1.624 1.681 403,665 1.6524 1.72%
2010-05-03 0 0.580 0.570 0.580 0.580 0.580 1,028,000 596,240 0.5800 1.652 1.624 1.652 1.652 1.652 360,842 1.6524 -1.69%
2010-04-30 0 0.590 0.580 0.590 0.580 0.590 278,000 161,260 0.5801 1.681 1.652 1.681 1.652 1.681 97,582 1.6526 0.00%
2010-04-29 0 0.590 0.580 0.590 0.590 0.590 222,000 130,980 0.5900 1.681 1.652 1.681 1.681 1.681 77,925 1.6808 0.00%
2010-04-28 0 0.590 0.580 0.600 0.580 0.590 668,000 392,280 0.5872 1.681 1.652 1.709 1.652 1.681 234,477 1.6730 0.00%
2010-04-27 0 0.590 0.580 0.590 0.580 0.600 1,536,000 906,260 0.5900 1.681 1.652 1.681 1.652 1.709 539,156 1.6809 -3.28%
2010-04-26 0 0.610 0.600 0.610 0.600 0.610 1,428,000 857,620 0.6006 1.738 1.709 1.738 1.709 1.738 501,247 1.7110 1.67%
2010-04-23 0 0.600 0.600 0.610 0.590 0.600 2,476,000 1,485,100 0.5998 1.709 1.709 1.738 1.681 1.709 869,109 1.7088 -1.64%
2010-04-22 0 0.610 0.600 0.610 0.600 0.610 764,000 458,780 0.6005 1.738 1.709 1.738 1.709 1.738 268,174 1.7108 0.00%
2010-04-21 0 0.610 0.600 0.610 0.600 0.610 536,000 322,820 0.6023 1.738 1.709 1.738 1.709 1.738 188,143 1.7158 0.00%
2010-04-20 0 0.610 0.600 0.610 0.590 0.610 996,000 596,960 0.5994 1.738 1.709 1.738 1.681 1.738 349,609 1.7075 1.67%
2010-04-19 0 0.600 0.590 0.600 0.590 0.610 990,000 587,860 0.5938 1.709 1.681 1.709 1.681 1.738 347,503 1.6917 -1.64%
2010-04-16 0 0.610 0.600 0.610 0.600 0.620 1,026,000 626,060 0.6102 1.738 1.709 1.738 1.709 1.766 360,140 1.7384 0.00%
2010-04-15 0 0.610 0.610 0.620 0.600 0.620 2,390,000 1,453,560 0.6082 1.738 1.738 1.766 1.709 1.766 838,922 1.7327 0.00%
2010-04-14 0 0.610 0.600 0.610 0.600 0.620 2,713,222 1,649,321 0.6079 1.738 1.709 1.738 1.709 1.766 952,377 1.7318 -3.17%
2010-04-13 0 0.630 0.620 0.630 0.580 0.670 6,904,000 4,293,820 0.6219 1.795 1.766 1.795 1.652 1.909 2,423,395 1.7718 6.78%
2010-04-12 0 0.590 0.590 0.600 0.580 0.600 2,970,000 1,754,640 0.5908 1.681 1.681 1.709 1.652 1.709 1,042,509 1.6831 -1.67%
2010-04-09 0 0.600 0.590 0.600 0.580 0.600 1,654,000 972,480 0.5880 1.709 1.681 1.709 1.652 1.709 580,576 1.6750 1.69%
2010-04-08 0 0.590 0.580 0.590 0.580 0.590 1,652,000 959,600 0.5809 1.681 1.652 1.681 1.652 1.681 579,874 1.6548 0.00%
2010-04-07 0 0.590 0.580 0.590 0.580 0.600 768,000 450,360 0.5864 1.681 1.652 1.681 1.652 1.709 269,578 1.6706 0.00%
2010-04-01 0 0.590 0.580 0.590 0.570 0.600 1,990,000 1,160,180 0.5830 1.681 1.652 1.681 1.624 1.709 698,516 1.6609 0.00%
2010-03-31 0 0.590 0.580 0.590 0.590 0.590 150,000 88,500 0.5900 1.681 1.652 1.681 1.681 1.681 52,652 1.6808 1.72%
2010-03-30 0 0.580 0.570 0.590 0.580 0.580 660,000 382,800 0.5800 1.652 1.624 1.681 1.652 1.652 231,669 1.6524 0.00%
2010-03-29 0 0.580 0.580 0.590 0.580 0.580 216,000 125,480 0.5809 1.652 1.652 1.681 1.652 1.652 75,819 1.6550 -1.69%
2010-03-26 0 0.590 0.580 0.590 0.580 0.600 604,000 353,260 0.5849 1.681 1.652 1.681 1.652 1.709 212,012 1.6662 -1.67%
2010-03-25 0 0.600 0.590 0.600 0.580 0.600 1,526,000 894,800 0.5864 1.709 1.681 1.709 1.652 1.709 535,646 1.6705 0.00%
2010-03-24 0 0.600 0.580 0.600 0.590 0.610 1,138,000 676,600 0.5946 1.709 1.652 1.709 1.681 1.738 399,453 1.6938 -1.64%
2010-03-23 0 0.610 0.600 0.610 0.570 0.610 2,214,000 1,326,860 0.5993 1.738 1.709 1.738 1.624 1.738 777,143 1.7074 3.39%
2010-03-22 0 0.590 0.570 0.590 0.570 0.590 814,000 469,000 0.5762 1.681 1.624 1.681 1.624 1.681 285,725 1.6414 0.00%
2010-03-19 0 0.590 0.570 0.590 0.570 0.590 738,000 424,440 0.5751 1.681 1.624 1.681 1.624 1.681 259,048 1.6385 0.00%
2010-03-18 0 0.590 0.570 0.590 0.580 0.590 1,142,000 666,540 0.5837 1.681 1.624 1.681 1.652 1.681 400,857 1.6628 -1.67%
2010-03-17 0 0.600 0.580 0.600 0.580 0.600 40,000 23,600 0.5900 1.709 1.652 1.709 1.652 1.709 14,041 1.6808 3.45%
2010-03-16 0 0.580 0.580 0.590 0.580 0.600 212,000 124,220 0.5859 1.652 1.652 1.681 1.652 1.709 74,415 1.6693 0.00%
2010-03-15 0 0.580 0.570 0.580 0.560 0.600 1,354,000 789,220 0.5829 1.652 1.624 1.652 1.595 1.709 475,272 1.6606 -1.69%
2010-03-12 0 0.590 0.580 0.590 0.570 0.600 2,336,000 1,364,960 0.5843 1.681 1.652 1.681 1.624 1.709 819,967 1.6647 -3.28%
2010-03-11 0 0.610 0.600 0.610 0.600 0.620 990,000 600,360 0.6064 1.738 1.709 1.738 1.709 1.766 347,503 1.7276 -1.61%
2010-03-10 0 0.620 0.610 0.620 0.610 0.630 1,342,000 832,660 0.6205 1.766 1.738 1.766 1.738 1.795 471,060 1.7676 0.00%
2010-03-09 0 0.620 0.600 0.620 0.590 0.620 1,384,000 838,140 0.6056 1.766 1.709 1.766 1.681 1.766 485,802 1.7253 0.00%
2010-03-08 0 0.620 0.610 0.620 0.600 0.620 1,192,000 728,640 0.6113 1.766 1.738 1.766 1.709 1.766 418,408 1.7415 0.81%
2010-03-05 0 0.630 0.620 0.630 0.620 0.630 734,000 456,460 0.6219 1.752 1.724 1.752 1.724 1.752 263,928 1.7295 1.61%
2010-03-04 0 0.620 0.620 0.630 0.620 0.630 722,000 450,520 0.6240 1.724 1.724 1.752 1.724 1.752 259,613 1.7354 -1.59%
2010-03-03 0 0.630 0.620 0.630 0.620 0.630 1,440,000 899,180 0.6244 1.752 1.724 1.752 1.724 1.752 517,787 1.7366 -1.56%
2010-03-02 0 0.640 0.630 0.640 0.620 0.640 580,000 366,580 0.6320 1.780 1.752 1.780 1.724 1.780 208,553 1.7577 0.00%
2010-03-01 0 0.640 0.640 0.650 0.630 0.640 1,514,000 959,580 0.6338 1.780 1.780 1.808 1.752 1.780 544,396 1.7627 1.59%
2010-02-26 0 0.630 0.620 0.630 0.620 0.630 642,000 400,560 0.6239 1.752 1.724 1.752 1.724 1.752 230,847 1.7352 -1.56%
2010-02-25 0 0.640 0.610 0.640 0.610 0.640 1,816,000 1,132,340 0.6235 1.780 1.696 1.780 1.696 1.780 652,987 1.7341 3.23%
2010-02-24 0 0.620 0.620 0.630 0.620 0.630 2,034,000 1,279,020 0.6288 1.724 1.724 1.752 1.724 1.752 731,375 1.7488 -3.12%
2010-02-23 0 0.640 0.640 0.650 0.640 0.670 6,872,000 4,434,260 0.6453 1.780 1.780 1.808 1.780 1.863 2,470,996 1.7945 -4.48%
2010-02-22 0 0.670 0.660 0.670 0.620 0.700 17,762,000 12,005,960 0.6759 1.863 1.836 1.863 1.724 1.947 6,386,762 1.8798 11.67%
2010-02-19 0 0.600 0.590 0.600 0.590 0.610 1,002,000 603,800 0.6026 1.669 1.641 1.669 1.641 1.696 360,294 1.6759 0.00%
2010-02-18 0 0.600 0.600 0.610 0.590 0.640 1,574,000 968,260 0.6152 1.669 1.669 1.696 1.641 1.780 565,970 1.7108 3.45%
2010-02-17 0 0.580 0.580 0.590 0.580 0.580 288,000 167,040 0.5800 1.613 1.613 1.641 1.613 1.613 103,557 1.6130 0.00%
2010-02-12 0 0.580 0.580 0.590 0.580 0.580 140,000 81,200 0.5800 1.613 1.613 1.641 1.613 1.613 50,340 1.6130 0.00%
2010-02-11 0 0.580 0.570 0.590 0.580 0.590 1,130,000 657,300 0.5817 1.613 1.585 1.641 1.613 1.641 406,319 1.6177 1.75%
2010-02-10 0 0.570 0.570 0.580 0.560 0.570 694,000 395,740 0.5702 1.585 1.585 1.613 1.557 1.585 249,545 1.5858 0.00%
2010-02-09 0 0.570 0.570 0.580 0.560 0.580 344,000 194,120 0.5643 1.585 1.585 1.613 1.557 1.613 123,694 1.5694 1.79%
2010-02-08 0 0.560 0.560 0.570 0.560 0.590 652,000 369,620 0.5669 1.557 1.557 1.585 1.557 1.641 234,443 1.5766 -5.08%
2010-02-05 0 0.590 0.570 0.590 0.540 0.590 914,000 513,980 0.5623 1.641 1.585 1.641 1.502 1.641 328,651 1.5639 3.51%
2010-02-04 0 0.570 0.570 0.580 0.570 0.600 758,000 441,160 0.5820 1.585 1.585 1.613 1.585 1.669 272,557 1.6186 -3.39%
2010-02-03 0 0.590 0.590 0.600 0.570 0.600 520,000 301,880 0.5805 1.641 1.641 1.669 1.585 1.669 186,979 1.6145 3.51%
2010-02-02 0 0.570 0.560 0.570 0.560 0.590 798,000 453,380 0.5681 1.585 1.557 1.585 1.557 1.641 286,940 1.5800 1.79%
2010-02-01 0 0.560 0.540 0.560 0.520 0.560 704,000 382,940 0.5439 1.557 1.502 1.557 1.446 1.557 253,140 1.5128 3.70%
2010-01-29 0 0.540 0.530 0.540 0.540 0.570 1,088,000 596,540 0.5483 1.502 1.474 1.502 1.502 1.585 391,217 1.5248 -6.90%
2010-01-28 0 0.580 0.560 0.580 0.560 0.580 1,104,000 634,860 0.5751 1.613 1.557 1.613 1.557 1.613 396,970 1.5993 1.75%
2010-01-27 0 0.570 0.560 0.570 0.560 0.580 1,112,000 633,260 0.5695 1.585 1.557 1.585 1.557 1.613 399,847 1.5838 -1.72%
2010-01-26 0 0.580 0.570 0.580 0.570 0.610 2,502,000 1,476,340 0.5901 1.613 1.585 1.613 1.585 1.696 899,655 1.6410 -6.45%
2010-01-25 0 0.620 0.610 0.620 0.610 0.630 722,000 446,560 0.6185 1.724 1.696 1.724 1.696 1.752 259,613 1.7201 -1.59%
2010-01-22 0 0.630 0.610 0.630 0.590 0.630 2,476,000 1,493,060 0.6030 1.752 1.696 1.752 1.641 1.752 890,306 1.6770 0.00%
2010-01-21 0 0.630 0.610 0.630 0.610 0.660 1,768,000 1,110,600 0.6282 1.752 1.696 1.752 1.696 1.836 635,728 1.7470 -3.08%
2010-01-20 0 0.650 0.640 0.650 0.640 0.670 1,934,000 1,258,900 0.6509 1.808 1.780 1.808 1.780 1.863 695,417 1.8103 0.00%
2010-01-19 0 0.650 0.650 0.660 0.650 0.670 2,326,000 1,536,920 0.6608 1.808 1.808 1.836 1.808 1.863 836,370 1.8376 -2.99%
2010-01-18 0 0.670 0.650 0.670 0.640 0.680 2,836,000 1,867,580 0.6585 1.863 1.808 1.863 1.780 1.891 1,019,753 1.8314 3.08%
2010-01-15 0 0.650 0.640 0.650 0.610 0.700 9,784,000 6,384,400 0.6525 1.808 1.780 1.808 1.696 1.947 3,518,077 1.8147 8.33%
2010-01-14 0 0.600 0.600 0.610 0.550 0.610 6,128,000 3,601,660 0.5877 1.669 1.669 1.696 1.530 1.696 2,203,473 1.6345 5.26%
2010-01-13 0 0.570 0.550 0.570 0.550 0.580 1,142,000 640,420 0.5608 1.585 1.530 1.585 1.530 1.613 410,634 1.5596 -1.72%
2010-01-12 0 0.580 0.570 0.580 0.570 0.590 2,812,000 1,626,900 0.5786 1.613 1.585 1.613 1.585 1.641 1,011,124 1.6090 0.00%
2010-01-11 0 0.580 0.570 0.580 0.540 0.580 2,252,000 1,257,400 0.5583 1.613 1.585 1.613 1.502 1.613 809,762 1.5528 7.41%
2010-01-08 0 0.540 0.530 0.540 0.530 0.540 112,000 59,520 0.5314 1.502 1.474 1.502 1.474 1.502 40,272 1.4779 -1.82%
2010-01-07 0 0.550 0.530 0.550 0.530 0.550 300,000 161,680 0.5389 1.530 1.474 1.530 1.474 1.530 107,872 1.4988 1.85%
2010-01-06 0 0.540 0.530 0.540 0.530 0.550 1,530,000 816,200 0.5335 1.502 1.474 1.502 1.474 1.530 550,149 1.4836 1.89%
2010-01-05 0 0.530 0.520 0.530 0.510 0.530 1,298,000 680,680 0.5244 1.474 1.446 1.474 1.418 1.474 466,728 1.4584 1.92%
2010-01-04 0 0.520 0.510 0.520 0.500 0.530 390,000 201,380 0.5164 1.446 1.418 1.446 1.391 1.474 140,234 1.4360 0.00%
2009-12-31 0 0.520 0.510 0.520 0.510 0.540 314,000 162,460 0.5174 1.446 1.418 1.446 1.418 1.502 112,906 1.4389 -1.89%
2009-12-30 0 0.530 0.520 0.530 0.510 0.530 56,000 29,140 0.5204 1.474 1.446 1.474 1.418 1.474 20,136 1.4471 0.00%
2009-12-29 0 0.530 0.510 0.530 0.510 0.530 64,000 33,320 0.5206 1.474 1.418 1.474 1.418 1.474 23,013 1.4479 3.92%
2009-12-28 0 0.510 0.510 0.520 0.510 0.520 94,000 48,440 0.5153 1.418 1.418 1.446 1.418 1.446 33,800 1.4331 -1.92%
2009-12-24 0 0.520 0.510 0.530 0.510 0.520 220,000 114,200 0.5191 1.446 1.418 1.474 1.418 1.446 79,106 1.4436 0.00%
2009-12-23 0 0.520 0.500 0.520 0.500 0.520 716,000 370,480 0.5174 1.446 1.391 1.446 1.391 1.446 257,455 1.4390 1.96%
2009-12-22 0 0.510 0.500 0.520 0.500 0.530 322,000 163,860 0.5089 1.418 1.391 1.446 1.391 1.474 115,783 1.4152 -1.92%
2009-12-21 0 0.520 0.510 0.520 0.520 0.520 4,000 2,080 0.5200 1.446 1.418 1.446 1.446 1.446 1,438 1.4462 1.96%
2009-12-18 0 0.510 0.495 0.510 0.500 0.530 900,000 453,780 0.5042 1.418 1.377 1.418 1.391 1.474 323,617 1.4022 -3.77%
2009-12-17 0 0.530 0.510 0.530 0.510 0.530 334,000 173,620 0.5198 1.474 1.418 1.474 1.418 1.474 120,098 1.4457 0.00%
2009-12-16 0 0.530 0.520 0.530 0.520 0.540 1,202,000 629,360 0.5236 1.474 1.446 1.474 1.446 1.502 432,209 1.4561 -1.85%
2009-12-15 0 0.540 0.530 0.540 0.530 0.540 972,000 520,220 0.5352 1.502 1.474 1.502 1.474 1.502 349,506 1.4884 0.00%
2009-12-14 0 0.540 0.530 0.540 0.520 0.550 870,000 466,660 0.5364 1.502 1.474 1.502 1.446 1.530 312,830 1.4917 -1.82%
2009-12-11 0 0.550 0.530 0.550 0.540 0.560 934,000 508,700 0.5446 1.530 1.474 1.530 1.502 1.557 335,843 1.5147 0.00%
2009-12-10 0 0.550 0.540 0.550 0.520 0.550 2,476,000 1,327,760 0.5363 1.530 1.502 1.530 1.446 1.530 890,306 1.4914 0.00%
2009-12-09 0 0.550 0.540 0.550 0.530 0.560 1,892,000 1,033,300 0.5461 1.530 1.502 1.530 1.474 1.557 680,315 1.5189 0.00%
2009-12-08 0 0.550 0.540 0.550 0.540 0.590 4,368,000 2,451,500 0.5612 1.530 1.502 1.530 1.502 1.641 1,570,621 1.5608 -5.17%
2009-12-07 0 0.580 0.570 0.580 0.540 0.590 8,469,412 4,842,920 0.5718 1.613 1.585 1.613 1.502 1.641 3,045,385 1.5902 7.41%
2009-12-04 0 0.540 0.530 0.540 0.530 0.550 489,000 263,520 0.5389 1.502 1.474 1.502 1.474 1.530 175,832 1.4987 1.89%
2009-12-03 0 0.530 0.530 0.540 0.520 0.530 1,556,000 815,660 0.5242 1.474 1.474 1.502 1.446 1.474 559,498 1.4578 0.00%
2009-12-02 0 0.530 0.520 0.530 0.530 0.540 1,098,000 588,880 0.5363 1.474 1.446 1.474 1.474 1.502 394,813 1.4915 -1.85%
2009-12-01 0 0.540 0.540 0.550 0.540 0.540 1,276,000 689,040 0.5400 1.502 1.502 1.530 1.502 1.502 458,817 1.5018 1.89%
2009-11-30 0 0.530 0.530 0.540 0.520 0.550 480,000 256,340 0.5340 1.474 1.474 1.502 1.446 1.530 172,596 1.4852 0.00%
2009-11-27 0 0.530 0.520 0.530 0.520 0.540 1,648,000 869,160 0.5274 1.474 1.446 1.474 1.446 1.502 592,579 1.4667 -3.64%
2009-11-26 0 0.550 0.550 0.560 0.530 0.570 5,632,000 3,075,880 0.5461 1.530 1.530 1.557 1.474 1.585 2,025,124 1.5189 3.77%
2009-11-25 0 0.530 0.530 0.540 0.530 0.530 716,000 379,480 0.5300 1.474 1.474 1.502 1.474 1.474 257,455 1.4740 0.00%
2009-11-24 0 0.530 0.530 0.540 0.500 0.550 3,722,000 1,951,180 0.5242 1.474 1.474 1.502 1.391 1.530 1,338,336 1.4579 3.92%
2009-11-23 0 0.510 0.510 0.530 0.500 0.540 690,000 351,140 0.5089 1.418 1.418 1.474 1.391 1.502 248,106 1.4153 0.00%
2009-11-20 0 0.510 0.510 0.520 0.510 0.520 716,000 365,220 0.5101 1.418 1.418 1.446 1.418 1.446 257,455 1.4186 0.00%
2009-11-19 0 0.510 0.510 0.530 0.500 0.520 424,000 216,120 0.5097 1.418 1.418 1.474 1.391 1.446 152,460 1.4176 -1.92%
2009-11-18 0 0.520 0.510 0.520 0.510 0.520 484,000 250,360 0.5173 1.446 1.418 1.446 1.418 1.446 174,034 1.4386 0.00%
2009-11-17 0 0.520 0.520 0.530 0.520 0.540 894,000 473,600 0.5298 1.446 1.446 1.474 1.446 1.502 321,460 1.4733 -1.89%
2009-11-16 0 0.530 0.530 0.540 0.530 0.550 1,462,000 783,680 0.5360 1.474 1.474 1.502 1.474 1.530 525,698 1.4907 -1.85%
2009-11-13 0 0.540 0.540 0.550 0.540 0.560 648,000 354,120 0.5465 1.502 1.502 1.530 1.502 1.557 233,004 1.5198 0.00%
2009-11-12 0 0.540 0.530 0.540 0.530 0.550 700,000 374,740 0.5353 1.502 1.474 1.502 1.474 1.530 251,702 1.4888 1.89%
2009-11-11 0 0.530 0.530 0.550 0.520 0.600 4,031,000 2,226,050 0.5522 1.474 1.474 1.530 1.446 1.669 1,449,445 1.5358 0.00%
2009-11-10 0 0.530 0.520 0.540 0.520 0.550 1,184,000 626,240 0.5289 1.474 1.446 1.502 1.446 1.530 425,736 1.4710 -1.85%
2009-11-09 0 0.540 0.530 0.550 0.530 0.560 1,794,000 966,000 0.5385 1.502 1.474 1.530 1.474 1.557 645,077 1.4975 -3.57%
2009-11-06 0 0.560 0.540 0.560 0.540 0.560 1,210,000 665,440 0.5500 1.557 1.502 1.557 1.502 1.557 435,085 1.5294 3.70%
2009-11-05 0 0.540 0.540 0.550 0.500 0.570 4,286,000 2,235,360 0.5215 1.502 1.502 1.530 1.391 1.585 1,541,136 1.4505 0.93%
2009-11-04 0 0.560 0.550 0.560 0.550 0.570 780,000 437,000 0.5603 1.488 1.461 1.488 1.461 1.514 293,574 1.4886 0.00%
2009-11-03 0 0.560 0.560 0.570 0.560 0.600 1,810,000 1,037,360 0.5731 1.488 1.488 1.514 1.488 1.594 681,242 1.5227 -6.67%
2009-11-02 0 0.600 0.590 0.600 0.550 0.600 908,579 523,861 0.5766 1.594 1.568 1.594 1.461 1.594 341,968 1.5319 3.45%
2009-10-30 0 0.580 0.580 0.590 0.580 0.610 7,730,000 4,631,820 0.5992 1.541 1.541 1.568 1.541 1.621 2,909,395 1.5920 0.00%
2009-10-29 0 0.580 0.570 0.580 0.560 0.590 7,906,000 4,527,980 0.5727 1.541 1.514 1.541 1.488 1.568 2,975,637 1.5217 0.00%
2009-10-28 0 0.580 0.570 0.580 0.550 0.600 18,290,000 10,594,400 0.5792 1.541 1.514 1.541 1.461 1.594 6,883,936 1.5390 7.41%
2009-10-27 0 0.540 0.540 0.550 0.540 0.550 2,112,000 1,145,620 0.5424 1.435 1.435 1.461 1.435 1.461 794,908 1.4412 0.00%
2009-10-23 0 0.540 0.540 0.550 0.520 0.560 5,418,000 2,937,840 0.5422 1.435 1.435 1.461 1.382 1.488 2,039,211 1.4407 3.85%
2009-10-22 0 0.520 0.510 0.520 0.510 0.530 1,690,000 876,700 0.5188 1.382 1.355 1.382 1.355 1.408 636,077 1.3783 0.00%
2009-10-21 0 0.520 0.510 0.520 0.500 0.530 2,644,000 1,366,140 0.5167 1.382 1.355 1.382 1.328 1.408 995,141 1.3728 1.96%
2009-10-20 0 0.510 0.500 0.510 0.490 0.510 2,148,000 1,075,630 0.5008 1.355 1.328 1.355 1.302 1.355 808,458 1.3305 0.00%
2009-10-19 0 0.510 0.500 0.510 0.490 0.510 2,792,000 1,410,800 0.5053 1.355 1.328 1.355 1.302 1.355 1,050,845 1.3425 2.00%
2009-10-16 0 0.500 0.495 0.500 0.490 0.500 1,446,000 717,870 0.4965 1.328 1.315 1.328 1.302 1.328 544,241 1.3190 1.01%
2009-10-15 0 0.495 0.495 0.500 0.495 0.530 10,048,000 5,094,190 0.5070 1.315 1.315 1.328 1.315 1.408 3,781,837 1.3470 1.02%
2009-10-14 0 0.490 0.485 0.490 0.475 0.490 2,258,000 1,088,790 0.4822 1.302 1.289 1.302 1.262 1.302 849,859 1.2811 1.03%
2009-10-13 0 0.485 0.480 0.485 0.475 0.510 14,015,000 6,936,135 0.4949 1.289 1.275 1.289 1.262 1.355 5,274,924 1.3149 -3.00%
2009-10-12 0 0.500 0.500 0.510 0.425 0.510 18,166,000 8,707,950 0.4794 1.328 1.328 1.355 1.129 1.355 6,837,266 1.2736 17.65%
2009-10-09 0 0.425 0.425 0.430 0.410 0.425 862,000 362,390 0.4204 1.129 1.129 1.142 1.089 1.129 324,437 1.1170 1.19%
2009-10-08 0 0.420 0.410 0.420 0.410 0.425 2,136,000 892,690 0.4179 1.116 1.089 1.116 1.089 1.129 803,941 1.1104 0.00%
2009-10-07 0 0.420 0.415 0.420 0.405 0.430 6,092,000 2,533,670 0.4159 1.116 1.103 1.116 1.076 1.142 2,292,889 1.1050 5.00%
2009-10-06 0 0.400 0.400 0.405 0.380 0.410 3,836,707 1,523,385 0.3971 1.063 1.063 1.076 1.010 1.089 1,444,048 1.0549 2.56%
2009-10-05 0 0.390 0.385 0.390 0.380 0.390 1,260,000 490,310 0.3891 1.036 1.023 1.036 1.010 1.036 474,235 1.0339 1.30%
2009-10-02 0 0.385 0.380 0.385 0.375 0.385 1,650,000 625,670 0.3792 1.023 1.010 1.023 0.996 1.023 621,022 1.0075 -1.28%
2009-09-30 0 0.390 0.380 0.390 0.370 0.390 2,086,000 792,900 0.3801 1.036 1.010 1.036 0.983 1.036 785,123 1.0099 2.63%
2009-09-29 0 0.380 0.375 0.380 0.370 0.400 7,286,000 2,786,300 0.3824 1.010 0.996 1.010 0.983 1.063 2,742,283 1.0161 -1.30%
2009-09-28 0 0.385 0.380 0.385 0.375 0.410 8,882,000 3,424,990 0.3856 1.023 1.010 1.023 0.996 1.089 3,342,981 1.0245 4.05%
2009-09-25 0 0.370 0.365 0.375 0.360 0.370 150,000 54,950 0.3663 0.983 0.970 0.996 0.956 0.983 56,457 0.9733 5.71%
2009-09-24 0 0.350 0.350 0.360 0.345 0.350 346,000 120,710 0.3489 0.930 0.930 0.956 0.917 0.930 130,226 0.9269 -1.41%
2009-09-23 0 0.355 0.355 0.360 0.350 0.370 1,450,000 517,650 0.3570 0.943 0.943 0.956 0.930 0.983 545,747 0.9485 -4.05%
2009-09-22 0 0.370 0.360 0.370 0.355 0.375 592,000 217,630 0.3676 0.983 0.956 0.983 0.943 0.996 222,815 0.9767 4.23%
2009-09-21 0 0.355 0.355 0.365 0.350 0.360 570,000 201,450 0.3534 0.943 0.943 0.970 0.930 0.956 214,535 0.9390 -1.39%
2009-09-18 0 0.360 0.360 0.370 0.360 0.375 588,000 213,920 0.3638 0.956 0.956 0.983 0.956 0.996 221,310 0.9666 -1.37%
2009-09-17 0 0.365 0.365 0.375 0.365 0.380 1,210,000 447,100 0.3695 0.970 0.970 0.996 0.970 1.010 455,416 0.9817 -1.35%
2009-09-16 0 0.370 0.365 0.370 0.350 0.375 924,000 336,270 0.3639 0.983 0.970 0.983 0.930 0.996 347,772 0.9669 1.37%
2009-09-15 0 0.365 0.355 0.365 0.340 0.365 320,000 114,270 0.3571 0.970 0.943 0.970 0.903 0.970 120,441 0.9488 1.39%
2009-09-14 0 0.360 0.360 0.365 0.355 0.365 310,000 110,500 0.3565 0.956 0.956 0.970 0.943 0.970 116,677 0.9471 0.00%
2009-09-11 0 0.360 0.360 0.365 0.355 0.365 407,046 146,130 0.3590 0.956 0.956 0.970 0.943 0.970 153,203 0.9538 1.41%
2009-09-10 0 0.355 0.355 0.370 0.355 0.385 1,544,000 565,740 0.3664 0.943 0.943 0.983 0.943 1.023 581,126 0.9735 -1.39%
2009-09-09 0 0.360 0.360 0.365 0.360 0.365 276,000 99,630 0.3610 0.956 0.956 0.970 0.956 0.970 103,880 0.9591 -2.70%
2009-09-08 0 0.370 0.360 0.370 0.355 0.370 704,000 254,680 0.3618 0.983 0.956 0.983 0.943 0.983 264,969 0.9612 4.23%
2009-09-07 0 0.355 0.355 0.360 0.350 0.365 1,300,000 462,710 0.3559 0.943 0.943 0.956 0.930 0.970 489,290 0.9457 -4.05%
2009-09-04 0 0.370 0.360 0.370 0.350 0.370 722,324 261,290 0.3617 0.983 0.956 0.983 0.930 0.983 271,866 0.9611 2.78%
2009-09-03 0 0.360 0.360 0.375 0.360 0.360 2,000 720 0.3600 0.956 0.956 0.996 0.956 0.956 753 0.9565 -4.00%
2009-09-02 0 0.375 0.355 0.375 0.335 0.375 3,154,000 1,108,830 0.3516 0.996 0.943 0.996 0.890 0.996 1,187,093 0.9341 1.35%
2009-09-01 0 0.370 0.370 0.380 0.370 0.380 280,707 106,109 0.3780 0.983 0.983 1.010 0.983 1.010 105,652 1.0043 0.00%
2009-08-31 0 0.370 0.370 0.385 0.370 0.385 120,000 44,990 0.3749 0.983 0.983 1.023 0.983 1.023 45,165 0.9961 0.00%
2009-08-28 0 0.370 0.370 0.380 0.365 0.370 192,707 71,274 0.3699 0.983 0.983 1.010 0.970 0.983 72,530 0.9827 0.00%
2009-08-27 0 0.370 0.370 0.375 0.365 0.370 112,000 41,390 0.3696 0.983 0.983 0.996 0.970 0.983 42,154 0.9819 0.00%
2009-08-26 0 0.370 0.370 0.375 0.360 0.370 1,314,000 480,090 0.3654 0.983 0.983 0.996 0.956 0.983 494,559 0.9707 0.00%
2009-08-25 0 0.370 0.365 0.380 0.360 0.375 1,348,000 498,630 0.3699 0.983 0.970 1.010 0.956 0.996 507,356 0.9828 -1.33%
2009-08-24 0 0.375 0.370 0.385 0.375 0.395 2,938,000 1,133,730 0.3859 0.996 0.983 1.023 0.996 1.049 1,105,796 1.0253 1.35%
2009-08-21 0 0.370 0.370 0.385 0.370 0.370 180,000 66,600 0.3700 0.983 0.983 1.023 0.983 0.983 67,748 0.9831 0.00%
2009-08-20 0 0.370 0.370 0.375 0.360 0.375 214,000 78,840 0.3684 0.983 0.983 0.996 0.956 0.996 80,545 0.9788 1.37%
2009-08-19 0 0.365 0.360 0.370 0.360 0.375 1,128,000 413,180 0.3663 0.970 0.956 0.983 0.956 0.996 424,553 0.9732 1.39%
2009-08-18 0 0.360 0.360 0.370 0.360 0.370 745,926 271,895 0.3645 0.956 0.956 0.983 0.956 0.983 280,749 0.9685 -1.37%
2009-08-17 0 0.365 0.365 0.380 0.365 0.380 674,000 251,870 0.3737 0.970 0.970 1.010 0.970 1.010 253,678 0.9929 -5.19%
2009-08-14 0 0.385 0.380 0.385 0.380 0.385 110,000 41,810 0.3801 1.023 1.010 1.023 1.010 1.023 41,401 1.0099 4.05%
2009-08-13 0 0.370 0.370 0.385 0.370 0.385 3,408,000 1,292,700 0.3793 0.983 0.983 1.023 0.983 1.023 1,282,693 1.0078 -3.90%
2009-08-12 0 0.385 0.380 0.385 0.380 0.395 1,016,000 391,540 0.3854 1.023 1.010 1.023 1.010 1.049 382,399 1.0239 -1.28%
2009-08-11 0 0.390 0.390 0.395 0.380 0.385 306,000 116,940 0.3822 1.036 1.036 1.049 1.010 1.023 115,171 1.0154 1.30%
2009-08-10 0 0.385 0.385 0.395 0.385 0.390 168,000 65,380 0.3892 1.023 1.023 1.049 1.023 1.036 63,231 1.0340 1.32%
2009-08-07 0 0.380 0.380 0.385 0.380 0.390 486,000 187,470 0.3857 1.010 1.010 1.023 1.010 1.036 182,919 1.0249 -2.56%
2009-08-06 0 0.390 0.385 0.395 0.375 0.390 980,000 374,940 0.3826 1.036 1.023 1.049 0.996 1.036 368,850 1.0165 1.30%
2009-08-05 0 0.385 0.385 0.390 0.385 0.400 1,012,000 390,920 0.3863 1.023 1.023 1.036 1.023 1.063 380,894 1.0263 -1.28%
2009-08-04 0 0.390 0.390 0.395 0.385 0.400 2,486,000 975,620 0.3924 1.036 1.036 1.049 1.023 1.063 935,673 1.0427 -2.50%
2009-08-03 0 0.400 0.400 0.410 0.390 0.410 3,848,000 1,550,280 0.4029 1.063 1.063 1.089 1.036 1.089 1,448,299 1.0704 -1.23%
2009-07-31 0 0.405 0.405 0.410 0.390 0.410 2,474,000 991,220 0.4007 1.076 1.076 1.089 1.036 1.089 931,157 1.0645 1.25%
2009-07-30 0 0.400 0.385 0.400 0.375 0.400 3,168,000 1,211,460 0.3824 1.063 1.023 1.063 0.996 1.063 1,192,363 1.0160 3.90%
2009-07-29 0 0.385 0.380 0.390 0.375 0.430 5,432,000 2,170,780 0.3996 1.023 1.010 1.036 0.996 1.142 2,044,480 1.0618 -8.33%
2009-07-28 0 0.420 0.415 0.425 0.400 0.435 3,346,000 1,405,540 0.4201 1.116 1.103 1.129 1.063 1.156 1,259,358 1.1161 3.70%
2009-07-27 0 0.405 0.405 0.410 0.400 0.425 3,832,000 1,589,050 0.4147 1.076 1.076 1.089 1.063 1.129 1,442,277 1.1018 -4.71%
2009-07-24 0 0.425 0.420 0.425 0.405 0.470 15,500,000 6,694,790 0.4319 1.129 1.116 1.129 1.076 1.249 5,833,844 1.1476 7.59%
2009-07-23 0 0.395 0.395 0.410 0.395 0.405 836,000 333,510 0.3989 1.049 1.049 1.089 1.049 1.076 314,651 1.0599 -1.25%
2009-07-22 0 0.400 0.395 0.420 0.400 0.430 2,010,000 843,690 0.4197 1.063 1.049 1.116 1.063 1.142 756,518 1.1152 -1.23%
2009-07-21 0 0.405 0.405 0.415 0.405 0.420 848,000 350,110 0.4129 1.076 1.076 1.103 1.076 1.116 319,168 1.0969 0.00%
2009-07-20 0 0.405 0.395 0.410 0.380 0.420 1,503,000 601,730 0.4004 1.076 1.049 1.089 1.010 1.116 565,695 1.0637 -1.22%
2009-07-17 0 0.410 0.405 0.410 0.370 0.430 6,062,000 2,458,220 0.4055 1.089 1.076 1.089 0.983 1.142 2,281,598 1.0774 17.14%
2009-07-16 0 0.350 0.350 0.360 0.345 0.365 1,228,000 432,690 0.3524 0.930 0.930 0.956 0.917 0.970 462,191 0.9362 0.00%
2009-07-15 0 0.350 0.350 0.355 0.345 0.355 574,000 201,000 0.3502 0.930 0.930 0.943 0.917 0.943 216,040 0.9304 1.45%
2009-07-14 0 0.345 0.345 0.350 0.325 0.350 1,558,000 525,000 0.3370 0.917 0.917 0.930 0.863 0.930 586,395 0.8953 4.55%
2009-07-13 0 0.330 0.325 0.330 0.330 0.360 1,006,000 337,140 0.3351 0.877 0.863 0.877 0.877 0.956 378,635 0.8904 -5.71%
2009-07-10 0 0.350 0.340 0.355 0.330 0.350 788,000 272,400 0.3457 0.930 0.903 0.943 0.877 0.930 296,585 0.9185 6.06%
2009-07-09 0 0.330 0.330 0.340 0.320 0.330 165,000 53,560 0.3246 0.877 0.877 0.903 0.850 0.877 62,102 0.8624 0.00%
2009-07-08 0 0.330 0.330 0.335 0.310 0.330 264,000 85,100 0.3223 0.877 0.877 0.890 0.824 0.877 99,364 0.8565 -1.49%
2009-07-07 0 0.335 0.335 0.345 0.330 0.335 314,000 104,850 0.3339 0.890 0.890 0.917 0.877 0.890 118,182 0.8872 1.52%
2009-07-06 0 0.330 0.330 0.350 0.330 0.345 1,194,000 399,300 0.3344 0.877 0.877 0.930 0.877 0.917 449,394 0.8885 -5.71%
2009-07-03 0 0.350 0.340 0.350 0.335 0.350 50,000 17,200 0.3440 0.930 0.903 0.930 0.890 0.930 18,819 0.9140 1.45%
2009-07-02 0 0.345 0.335 0.345 0.345 0.345 6,000 2,070 0.3450 0.917 0.890 0.917 0.917 0.917 2,258 0.9166 0.00%
2009-06-30 0 0.345 0.335 0.350 0.335 0.350 814,000 279,310 0.3431 0.917 0.890 0.930 0.890 0.930 306,371 0.9117 1.47%
2009-06-29 0 0.340 0.340 0.355 0.340 0.350 1,884,000 657,100 0.3488 0.903 0.903 0.943 0.903 0.930 709,094 0.9267 -6.85%
2009-06-26 0 0.365 0.350 0.365 0.345 0.365 700,000 245,700 0.3510 0.970 0.930 0.970 0.917 0.970 263,464 0.9326 1.39%
2009-06-25 0 0.360 0.355 0.365 0.355 0.365 1,695,887 610,529 0.3600 0.956 0.943 0.970 0.943 0.970 638,293 0.9565 -1.37%
2009-06-24 0 0.365 0.365 0.370 0.360 0.360 488,000 175,680 0.3600 0.970 0.970 0.983 0.956 0.956 183,672 0.9565 4.29%
2009-06-23 0 0.350 0.350 0.360 0.350 0.370 1,692,000 608,520 0.3596 0.930 0.930 0.956 0.930 0.983 636,830 0.9555 -5.41%
2009-06-22 0 0.370 0.370 0.375 0.360 0.375 492,000 181,500 0.3689 0.983 0.983 0.996 0.956 0.996 185,178 0.9801 2.78%
2009-06-19 0 0.360 0.360 0.375 0.360 0.360 4,000 1,440 0.3600 0.956 0.956 0.996 0.956 0.956 1,506 0.9565 0.00%
2009-06-18 0 0.360 0.360 0.375 0.355 0.375 836,000 305,110 0.3650 0.956 0.956 0.996 0.943 0.996 314,651 0.9697 -4.00%
2009-06-17 0 0.375 0.365 0.375 0.355 0.390 1,154,000 422,520 0.3661 0.996 0.970 0.996 0.943 1.036 434,339 0.9728 4.17%
2009-06-16 0 0.360 0.355 0.360 0.355 0.380 728,000 263,760 0.3623 0.956 0.943 0.956 0.943 1.010 274,002 0.9626 -4.00%
2009-06-15 0 0.375 0.375 0.380 0.355 0.380 760,000 283,910 0.3736 0.996 0.996 1.010 0.943 1.010 286,047 0.9925 1.35%
2009-06-12 0 0.370 0.365 0.380 0.360 0.370 688,000 252,760 0.3674 0.983 0.970 1.010 0.956 0.983 258,947 0.9761 -1.33%
2009-06-11 0 0.375 0.375 0.380 0.365 0.380 712,000 266,830 0.3748 0.996 0.996 1.010 0.970 1.010 267,980 0.9957 0.00%
2009-06-10 0 0.375 0.380 0.385 0.360 0.385 1,224,000 443,660 0.3625 0.996 1.010 1.023 0.956 1.023 460,686 0.9630 1.35%
2009-06-09 0 0.370 0.365 0.370 0.370 0.380 1,936,000 725,190 0.3746 0.983 0.970 0.983 0.983 1.010 728,666 0.9952 -3.90%
2009-06-08 0 0.385 0.385 0.390 0.375 0.400 462,000 177,700 0.3846 1.023 1.023 1.036 0.996 1.063 173,886 1.0219 -1.28%
2009-06-05 0 0.390 0.385 0.400 0.370 0.400 2,808,000 1,091,030 0.3885 1.036 1.023 1.063 0.983 1.063 1,056,867 1.0323 0.00%
2009-06-04 0 0.390 0.385 0.390 0.370 0.400 1,864,000 724,370 0.3886 1.036 1.023 1.036 0.983 1.063 701,567 1.0325 0.00%
2009-06-03 0 0.390 0.390 0.395 0.340 0.400 4,678,000 1,818,840 0.3888 1.036 1.036 1.049 0.903 1.063 1,760,692 1.0330 11.43%
2009-06-02 0 0.350 0.350 0.365 0.350 0.375 1,600,000 576,000 0.3600 0.930 0.930 0.970 0.930 0.996 602,203 0.9565 -1.41%
2009-06-01 0 0.355 0.345 0.360 0.330 0.360 3,562,000 1,224,110 0.3437 0.943 0.917 0.956 0.877 0.956 1,340,655 0.9131 5.97%
2009-05-29 0 0.335 0.330 0.335 0.330 0.350 1,804,000 602,340 0.3339 0.890 0.877 0.890 0.877 0.930 678,984 0.8871 0.00%
2009-05-27 0 0.335 0.335 0.350 0.330 0.345 660,000 220,600 0.3342 0.890 0.890 0.930 0.877 0.917 248,409 0.8881 1.52%
2009-05-26 0 0.330 0.330 0.340 0.320 0.330 1,268,000 408,890 0.3225 0.877 0.877 0.903 0.850 0.877 477,246 0.8568 0.00%
2009-05-25 0 0.330 0.320 0.330 0.300 0.330 560,000 175,600 0.3136 0.877 0.850 0.877 0.797 0.877 210,771 0.8331 3.13%
2009-05-22 0 0.320 0.320 0.340 0.320 0.350 764,000 256,630 0.3359 0.850 0.850 0.903 0.850 0.930 287,552 0.8925 -4.48%
2009-05-21 0 0.335 0.335 0.340 0.325 0.350 704,000 233,150 0.3312 0.890 0.890 0.903 0.863 0.930 264,969 0.8799 -1.47%
2009-05-20 0 0.340 0.340 0.350 0.330 0.350 1,696,000 579,530 0.3417 0.903 0.903 0.930 0.877 0.930 638,335 0.9079 0.00%
2009-05-19 0 0.340 0.340 0.355 0.300 0.360 4,308,000 1,451,100 0.3368 0.903 0.903 0.943 0.797 0.956 1,621,432 0.8949 13.33%
2009-05-18 0 0.300 0.295 0.300 0.290 0.300 966,000 286,900 0.2970 0.797 0.784 0.797 0.771 0.797 363,580 0.7891 -1.64%
2009-05-15 0 0.305 0.300 0.305 0.300 0.310 424,000 128,700 0.3035 0.810 0.797 0.810 0.797 0.824 159,584 0.8065 3.39%
2009-05-14 0 0.295 0.295 0.300 0.290 0.300 596,000 175,790 0.2949 0.784 0.784 0.797 0.771 0.797 224,321 0.7837 -3.28%
2009-05-13 0 0.305 0.300 0.310 0.300 0.315 2,452,000 746,360 0.3044 0.810 0.797 0.824 0.797 0.837 922,877 0.8087 -1.61%
2009-05-12 0 0.310 0.310 0.315 0.290 0.310 3,116,000 939,600 0.3015 0.824 0.824 0.837 0.771 0.824 1,172,791 0.8012 6.90%
2009-05-11 0 0.290 0.275 0.290 0.285 0.290 2,916,000 844,990 0.2898 0.771 0.731 0.771 0.757 0.771 1,097,515 0.7699 1.75%
2009-05-08 0 0.285 0.285 0.300 0.285 0.290 1,762,000 509,960 0.2894 0.757 0.757 0.797 0.757 0.771 663,176 0.7690 -1.72%
2009-05-07 0 0.290 0.285 0.295 0.290 0.290 50,000 14,500 0.2900 0.771 0.757 0.784 0.771 0.771 18,819 0.7705 0.00%
2009-05-06 0 0.290 0.290 0.300 0.285 0.295 786,000 224,920 0.2862 0.771 0.771 0.797 0.757 0.784 295,832 0.7603 5.45%
2009-05-05 0 0.275 0.275 0.285 0.275 0.280 856,000 238,400 0.2785 0.731 0.731 0.757 0.731 0.744 322,179 0.7400 0.00%
2009-05-04 0 0.275 0.265 0.275 0.265 0.275 1,924,000 513,580 0.2669 0.731 0.704 0.731 0.704 0.731 724,149 0.7092 5.77%
2009-04-30 0 0.260 0.255 0.260 0.250 0.265 300,000 77,300 0.2577 0.691 0.678 0.691 0.664 0.704 112,913 0.6846 4.00%
2009-04-29 0 0.250 0.250 0.265 0.250 0.260 230,000 58,500 0.2543 0.664 0.664 0.704 0.664 0.691 86,567 0.6758 0.00%
2009-04-28 0 0.250 0.240 0.260 0.240 0.250 272,000 67,260 0.2473 0.664 0.638 0.691 0.638 0.664 102,375 0.6570 4.17%
2009-04-27 0 0.240 0.240 0.255 0.240 0.260 380,000 93,580 0.2463 0.638 0.638 0.678 0.638 0.691 143,023 0.6543 -7.69%
2009-04-24 0 0.260 0.260 0.265 0.255 0.260 502,000 130,160 0.2593 0.691 0.691 0.704 0.678 0.691 188,941 0.6889 1.96%
2009-04-23 0 0.255 0.255 0.260 0.250 0.260 558,000 141,340 0.2533 0.678 0.678 0.691 0.664 0.691 210,018 0.6730 0.00%
2009-04-22 0 0.255 0.255 0.260 0.255 0.265 1,460,000 380,050 0.2603 0.678 0.678 0.691 0.678 0.704 549,510 0.6916 -1.92%
2009-04-21 0 0.260 0.260 0.270 0.250 0.280 236,000 60,740 0.2574 0.691 0.691 0.717 0.664 0.744 88,825 0.6838 -7.14%
2009-04-20 0 0.280 0.280 0.285 0.280 0.280 590,000 165,200 0.2800 0.744 0.744 0.757 0.744 0.744 222,062 0.7439 1.82%
2009-04-17 0 0.275 0.275 0.290 0.265 0.265 50,000 13,250 0.2650 0.731 0.731 0.771 0.704 0.704 18,819 0.7041 0.00%
2009-04-16 0 0.275 0.275 0.280 0.270 0.270 6,000 1,620 0.2700 0.731 0.731 0.744 0.717 0.717 2,258 0.7174 0.00%
2009-04-15 0 0.275 0.260 0.275 0.275 0.275 50,000 13,750 0.2750 0.731 0.691 0.731 0.731 0.731 18,819 0.7307 -1.79%
2009-04-14 0 0.280 0.270 0.280 0.270 0.285 920,000 255,350 0.2776 0.744 0.717 0.744 0.717 0.757 346,267 0.7374 7.69%
2009-04-09 0 0.260 0.245 0.260 0.260 0.260 80,000 20,800 0.2600 0.691 0.651 0.691 0.691 0.691 30,110 0.6908 8.33%
2009-04-08 0 0.240 0.230 0.270 0.230 0.250 456,000 109,520 0.2402 0.638 0.611 0.717 0.611 0.664 171,628 0.6381 4.35%
2009-04-07 0 0.230 0.230 0.250 0.230 0.230 310,000 71,300 0.2300 0.611 0.611 0.664 0.611 0.611 116,677 0.6111 -4.17%
2009-04-06 0 0.240 0.231 0.245 0.240 0.245 30,000 7,300 0.2433 0.638 0.614 0.651 0.638 0.651 11,291 0.6465 -2.04%
2009-04-03 0 0.245 0.235 0.255 0.245 0.245 176,000 43,120 0.2450 0.651 0.624 0.678 0.651 0.651 66,242 0.6509 0.00%
2009-04-02 0 0.245 0.245 0.250 0.240 0.250 850,000 208,380 0.2452 0.651 0.651 0.664 0.638 0.664 319,920 0.6513 4.26%
2009-04-01 0 0.235 0.235 0.250 0.234 0.260 286,000 67,560 0.2362 0.624 0.624 0.664 0.622 0.691 107,644 0.6276 -2.08%
2009-03-31 0 0.240 0.240 0.245 0.228 0.240 576,000 136,040 0.2362 0.638 0.638 0.651 0.606 0.638 216,793 0.6275 8.11%
2009-03-30 0 0.222 0.222 0.230 0.222 0.222 60,000 13,320 0.2220 0.590 0.590 0.611 0.590 0.590 22,583 0.5898 -4.72%
2009-03-27 0 0.233 0.225 0.239 0.225 0.233 726,000 167,480 0.2307 0.619 0.598 0.635 0.598 0.619 273,250 0.6129 5.91%
2009-03-26 0 0.220 0.220 0.228 0.215 0.225 440,000 98,860 0.2247 0.585 0.585 0.606 0.571 0.598 165,606 0.5970 0.00%
2009-03-25 0 0.220 0.220 0.222 0.216 0.220 130,000 28,400 0.2185 0.585 0.585 0.590 0.574 0.585 48,929 0.5804 2.33%
2009-03-24 0 0.215 0.215 0.218 0.200 0.222 1,512,000 321,398 0.2126 0.571 0.571 0.579 0.531 0.590 569,082 0.5648 4.88%
2009-03-23 0 0.205 0.205 0.210 0.190 0.205 752,000 149,664 0.1990 0.545 0.545 0.558 0.505 0.545 283,036 0.5288 9.04%
2009-03-20 0 0.188 0.188 0.195 0.185 0.190 1,802,000 339,340 0.1883 0.499 0.499 0.518 0.492 0.505 678,231 0.5003 -2.59%
2009-03-19 0 0.193 0.192 0.193 0.190 0.200 1,776,000 340,508 0.1917 0.513 0.510 0.513 0.505 0.531 668,446 0.5094 -1.03%
2009-03-18 0 0.195 0.189 0.195 0.185 0.195 1,416,000 269,444 0.1903 0.518 0.502 0.518 0.492 0.518 532,950 0.5056 0.00%
2009-03-17 0 0.195 0.195 0.200 0.195 0.200 1,399,000 273,387 0.1954 0.518 0.518 0.531 0.518 0.531 526,551 0.5192 0.00%
2009-03-16 0 0.195 0.194 0.196 0.194 0.197 1,380,000 268,980 0.1949 0.518 0.515 0.521 0.515 0.523 519,400 0.5179 -2.50%
2009-03-13 0 0.200 0.198 0.205 0.198 0.205 302,000 60,896 0.2016 0.531 0.526 0.545 0.526 0.545 113,666 0.5357 1.01%
2009-03-12 0 0.198 0.198 0.210 0.195 0.195 14,000 2,730 0.1950 0.526 0.526 0.558 0.518 0.518 5,269 0.5181 1.54%
2009-03-11 0 0.195 0.195 0.200 0.195 0.200 414,000 82,280 0.1987 0.518 0.518 0.531 0.518 0.531 155,820 0.5280 -4.41%
2009-03-10 0 0.204 0.203 0.204 0.204 0.205 254,000 51,870 0.2042 0.542 0.539 0.542 0.542 0.545 95,600 0.5426 4.62%
2009-03-09 0 0.195 0.194 0.208 0.192 0.200 1,188,000 232,336 0.1956 0.518 0.515 0.553 0.510 0.531 447,136 0.5196 -2.01%
2009-03-06 0 0.199 0.199 0.204 0.197 0.204 450,000 89,806 0.1996 0.529 0.529 0.542 0.523 0.542 169,370 0.5302 -2.93%
2009-03-05 0 0.205 0.205 0.210 0.202 0.205 413,225 84,257 0.2039 0.545 0.545 0.558 0.537 0.545 155,528 0.5417 1.49%
2009-03-04 0 0.202 0.204 0.208 0.200 0.210 682,000 137,614 0.2018 0.537 0.542 0.553 0.531 0.558 256,689 0.5361 -3.81%
2009-03-03 0 0.210 0.202 0.212 - - 90,000 18,000 0.2000 0.558 0.537 0.563 - - 33,874 0.5314 0.00%
2009-03-02 0 0.210 0.210 0.215 0.210 0.215 618,000 132,120 0.2138 0.558 0.558 0.571 0.558 0.571 232,601 0.5680 -2.33%
2009-02-27 0 0.215 0.210 0.215 0.215 0.215 120,000 25,800 0.2150 0.571 0.558 0.571 0.571 0.571 45,165 0.5712 0.94%
2009-02-26 0 0.213 0.213 0.215 0.210 0.210 30,000 6,300 0.2100 0.566 0.566 0.571 0.558 0.558 11,291 0.5580 -0.93%
2009-02-25 0 0.215 0.212 0.215 0.203 0.215 1,158,000 245,690 0.2122 0.571 0.563 0.571 0.539 0.571 435,845 0.5637 0.00%
2009-02-24 0 0.215 0.205 0.215 0.215 0.215 150,000 32,250 0.2150 0.571 0.545 0.571 0.571 0.571 56,457 0.5712 0.00%
2009-02-23 0 0.215 0.200 0.310 0.200 0.215 676,000 140,190 0.2074 0.571 0.531 0.824 0.531 0.571 254,431 0.5510 0.00%
2009-02-20 0 0.215 0.205 0.215 0.210 0.215 160,000 34,100 0.2131 0.571 0.545 0.571 0.558 0.571 60,220 0.5663 0.00%
2009-02-19 0 0.215 0.200 0.215 0.215 0.215 112,000 24,080 0.2150 0.571 0.531 0.571 0.571 0.571 42,154 0.5712 2.38%
2009-02-18 0 0.210 0.210 0.215 0.205 0.210 340,000 71,200 0.2094 0.558 0.558 0.571 0.545 0.558 127,968 0.5564 -2.33%
2009-02-17 0 0.215 0.210 0.215 0.210 0.215 170,000 36,040 0.2120 0.571 0.558 0.571 0.558 0.571 63,984 0.5633 0.00%
2009-02-16 0 0.215 0.210 0.215 0.210 0.215 98,000 21,030 0.2146 0.571 0.558 0.571 0.558 0.571 36,885 0.5702 0.00%
2009-02-13 0 0.215 0.210 0.215 0.207 0.215 574,000 121,600 0.2118 0.571 0.558 0.571 0.550 0.571 216,040 0.5629 0.00%
2009-02-12 0 0.215 0.206 0.215 0.200 0.215 252,000 52,556 0.2086 0.571 0.547 0.571 0.531 0.571 94,847 0.5541 0.00%
2009-02-11 0 0.215 0.212 0.215 0.210 0.216 2,302,000 494,360 0.2148 0.571 0.563 0.571 0.558 0.574 866,420 0.5706 0.00%
2009-02-10 0 0.215 0.210 0.230 0.210 0.220 620,000 134,452 0.2169 0.571 0.558 0.611 0.558 0.585 233,354 0.5762 0.00%
2009-02-09 0 0.215 0.215 0.230 0.215 0.225 226,000 49,210 0.2177 0.571 0.571 0.611 0.571 0.598 85,061 0.5785 -6.52%
2009-02-06 0 0.230 0.223 0.250 0.214 0.234 594,000 132,616 0.2233 0.611 0.592 0.664 0.569 0.622 223,568 0.5932 -0.86%
2009-02-05 0 0.232 0.231 0.235 0.229 0.240 1,672,000 393,982 0.2356 0.616 0.614 0.624 0.608 0.638 629,302 0.6261 -4.13%
2009-02-04 0 0.242 0.242 0.260 0.240 0.240 40,000 9,600 0.2400 0.643 0.643 0.691 0.638 0.638 15,055 0.6377 1.68%
2009-02-03 0 0.238 0.238 0.241 0.237 0.250 296,000 70,944 0.2397 0.632 0.632 0.640 0.630 0.664 111,408 0.6368 -4.80%
2009-02-02 0 0.250 0.241 0.250 - - 0 0 - 0.664 0.640 0.664 - - 0 - 0.00%
2009-01-30 0 0.250 0.240 0.265 - - 0 0 - 0.664 0.638 0.704 - - 0 - 0.00%
2009-01-29 0 0.250 0.250 0.260 0.240 0.250 232,000 56,180 0.2422 0.664 0.664 0.691 0.638 0.664 87,319 0.6434 4.17%
2009-01-23 0 0.240 0.235 0.247 0.231 0.240 98,000 23,358 0.2383 0.638 0.624 0.656 0.614 0.638 36,885 0.6333 3.90%
2009-01-22 0 0.231 0.231 0.240 0.226 0.232 204,000 46,960 0.2302 0.614 0.614 0.638 0.600 0.616 76,781 0.6116 -3.75%
2009-01-21 0 0.240 0.230 0.240 0.240 0.248 1,478,000 359,176 0.2430 0.638 0.611 0.638 0.638 0.659 556,285 0.6457 -4.00%
2009-01-20 0 0.250 0.250 0.265 0.250 0.250 50,000 12,500 0.2500 0.664 0.664 0.704 0.664 0.664 18,819 0.6642 -7.41%
2009-01-19 0 0.270 0.260 0.270 0.260 0.270 296,000 78,330 0.2646 0.717 0.691 0.717 0.691 0.717 111,408 0.7031 8.00%
2009-01-16 0 0.250 0.250 0.265 0.250 0.250 436,000 109,000 0.2500 0.664 0.664 0.704 0.664 0.664 164,100 0.6642 0.00%
2009-01-15 0 0.250 0.245 0.265 0.245 0.250 290,000 72,250 0.2491 0.664 0.651 0.704 0.651 0.664 109,149 0.6619 -5.66%
2009-01-14 0 0.265 0.250 0.265 0.265 0.265 120,000 31,800 0.2650 0.704 0.664 0.704 0.704 0.704 45,165 0.7041 6.00%
2009-01-13 0 0.250 0.250 0.255 0.240 0.260 638,000 156,324 0.2450 0.664 0.664 0.678 0.638 0.691 240,129 0.6510 -7.41%
2009-01-12 0 0.270 0.270 0.275 0.265 0.305 652,000 184,010 0.2822 0.717 0.717 0.731 0.704 0.810 245,398 0.7498 -3.57%
2009-01-09 0 0.280 0.280 0.290 0.280 0.280 162,000 45,360 0.2800 0.744 0.744 0.771 0.744 0.744 60,973 0.7439 -3.45%
2009-01-08 0 0.290 0.280 0.290 0.290 0.300 168,000 48,740 0.2901 0.771 0.744 0.771 0.771 0.797 63,231 0.7708 -1.69%
2009-01-07 0 0.295 0.295 0.300 0.290 0.310 1,370,000 413,330 0.3017 0.784 0.784 0.797 0.771 0.824 515,637 0.8016 3.51%
2009-01-06 0 0.285 0.280 0.290 0.275 0.310 3,172,000 913,100 0.2879 0.757 0.744 0.771 0.731 0.824 1,193,868 0.7648 -8.06%
2009-01-05 0 0.310 0.310 0.320 0.275 0.320 9,590,000 2,782,940 0.2902 0.824 0.824 0.850 0.731 0.850 3,609,456 0.7710 19.23%
2009-01-02 0 0.260 0.255 0.270 - - 0 0 - 0.691 0.678 0.717 - - 0 - 0.00%
2008-12-31 0 0.260 0.250 0.265 0.260 0.260 48,000 12,480 0.2600 0.691 0.664 0.704 0.691 0.691 18,066 0.6908 4.00%
2008-12-30 0 0.250 0.245 0.260 0.250 0.250 100,000 25,000 0.2500 0.664 0.651 0.691 0.664 0.664 37,638 0.6642 0.00%
2008-12-29 0 0.250 0.250 0.260 0.250 0.250 10,000 2,500 0.2500 0.664 0.664 0.691 0.664 0.664 3,764 0.6642 -3.85%
2008-12-24 0 0.260 0.246 0.260 0.260 0.260 20,000 5,200 0.2600 0.691 0.654 0.691 0.691 0.691 7,528 0.6908 4.00%
2008-12-23 0 0.250 0.250 0.260 0.250 0.250 204,000 51,000 0.2500 0.664 0.664 0.691 0.664 0.664 76,781 0.6642 0.00%
2008-12-22 0 0.250 0.250 0.260 0.240 0.250 610,000 147,100 0.2411 0.664 0.664 0.691 0.638 0.664 229,590 0.6407 2.04%
2008-12-19 0 0.245 0.245 0.265 0.245 0.247 123,000 30,166 0.2453 0.651 0.651 0.704 0.651 0.656 46,294 0.6516 -5.77%
2008-12-18 0 0.260 0.260 0.270 0.260 0.260 70,000 18,200 0.2600 0.691 0.691 0.717 0.691 0.691 26,346 0.6908 -1.89%
2008-12-17 0 0.265 0.260 0.265 0.255 0.275 372,000 96,570 0.2596 0.704 0.691 0.704 0.678 0.731 140,012 0.6897 -1.85%
2008-12-16 0 0.270 0.250 0.270 0.248 0.270 370,000 94,974 0.2567 0.717 0.664 0.717 0.659 0.717 139,260 0.6820 3.85%
2008-12-15 0 0.260 0.250 0.260 0.245 0.260 686,000 171,084 0.2494 0.691 0.664 0.691 0.651 0.691 258,195 0.6626 4.00%
2008-12-12 0 0.250 0.240 0.250 0.235 0.250 442,000 105,780 0.2393 0.664 0.638 0.664 0.624 0.664 166,359 0.6359 4.17%
2008-12-11 0 0.240 0.240 0.250 0.230 0.241 238,000 56,920 0.2392 0.638 0.638 0.664 0.611 0.640 89,578 0.6354 4.35%
2008-12-10 0 0.230 0.230 0.240 0.220 0.230 1,108,000 254,580 0.2298 0.611 0.611 0.638 0.585 0.611 417,026 0.6105 3.60%
2008-12-09 0 0.222 0.220 0.228 0.222 0.230 152,000 33,910 0.2231 0.590 0.585 0.606 0.590 0.611 57,209 0.5927 0.91%
2008-12-08 0 0.220 0.220 0.229 0.220 0.220 20,000 4,400 0.2200 0.585 0.585 0.608 0.585 0.585 7,528 0.5845 2.33%
2008-12-05 0 0.215 0.215 0.220 0.213 0.218 138,000 29,728 0.2154 0.571 0.571 0.585 0.566 0.579 51,940 0.5724 -2.27%
2008-12-04 0 0.220 0.216 0.230 0.220 0.235 148,000 32,910 0.2224 0.585 0.574 0.611 0.585 0.624 55,704 0.5908 -6.38%
2008-12-03 0 0.235 0.220 0.235 0.235 0.235 120,000 28,200 0.2350 0.624 0.585 0.624 0.624 0.624 45,165 0.6244 5.86%
2008-12-02 0 0.222 0.220 0.235 0.222 0.222 100,000 22,200 0.2220 0.590 0.585 0.624 0.590 0.590 37,638 0.5898 -5.53%
2008-12-01 0 0.235 0.235 0.240 0.220 0.235 130,000 30,100 0.2315 0.624 0.624 0.638 0.585 0.624 48,929 0.6152 2.17%
2008-11-28 0 0.230 0.222 0.230 0.235 0.235 102,000 23,970 0.2350 0.611 0.590 0.611 0.624 0.624 38,390 0.6244 -1.29%
2008-11-27 0 0.233 0.225 0.233 0.217 0.233 360,000 79,546 0.2210 0.619 0.598 0.619 0.577 0.619 135,496 0.5871 5.43%
2008-11-26 0 0.221 0.221 0.230 - - 0 0 - 0.587 0.587 0.611 - - 0 - 0.00%
2008-11-25 0 0.221 0.221 0.230 0.220 0.220 248,000 54,560 0.2200 0.587 0.587 0.611 0.585 0.585 93,342 0.5845 0.45%
2008-11-24 0 0.220 0.220 0.227 0.220 0.221 100,000 22,030 0.2203 0.585 0.585 0.603 0.585 0.587 37,638 0.5853 0.00%
2008-11-21 0 0.220 0.220 0.226 0.210 0.220 228,000 49,020 0.2150 0.585 0.585 0.600 0.558 0.585 85,814 0.5712 -4.35%
2008-11-20 0 0.230 0.230 0.240 - - 0 0 - 0.611 0.611 0.638 - - 0 - 0.00%
2008-11-19 0 0.230 0.230 0.242 - - 0 0 - 0.611 0.611 0.643 - - 0 - 3.60%
2008-11-18 0 0.222 0.222 0.240 0.220 0.220 144,000 31,680 0.2200 0.590 0.590 0.638 0.585 0.585 54,198 0.5845 -2.63%
2008-11-17 0 0.228 0.228 0.245 0.225 0.250 12,000 2,750 0.2292 0.606 0.606 0.651 0.598 0.664 4,517 0.6089 -6.94%
2008-11-14 0 0.245 0.231 0.245 0.245 0.245 10,000 2,450 0.2450 0.651 0.614 0.651 0.651 0.651 3,764 0.6509 6.52%
2008-11-13 0 0.230 0.230 0.270 0.225 0.250 176,000 41,050 0.2332 0.611 0.611 0.717 0.598 0.664 66,242 0.6197 4.07%
2008-11-12 0 0.221 0.221 0.245 0.221 0.230 1,168,000 268,622 0.2300 0.587 0.587 0.651 0.587 0.611 439,608 0.6110 -3.91%
2008-11-11 0 0.230 0.223 0.230 0.230 0.230 120,000 27,600 0.2300 0.611 0.592 0.611 0.611 0.611 45,165 0.6111 -5.74%
2008-11-10 0 0.244 0.224 0.245 0.240 0.245 60,000 14,450 0.2408 0.648 0.595 0.651 0.638 0.651 22,583 0.6399 10.91%
2008-11-07 0 0.220 0.215 0.238 0.220 0.220 60,000 13,000 0.2167 0.585 0.571 0.632 0.585 0.585 22,583 0.5757 -4.35%
2008-11-06 0 0.230 0.221 0.230 0.205 0.234 362,000 81,264 0.2245 0.611 0.587 0.611 0.545 0.622 136,248 0.5964 0.00%
2008-11-05 0 0.230 0.224 0.235 0.220 0.230 54,000 12,362 0.2289 0.611 0.595 0.624 0.585 0.611 20,324 0.6082 4.55%
2008-11-04 0 0.220 0.211 0.222 0.220 0.220 100,000 22,000 0.2200 0.585 0.561 0.590 0.585 0.585 37,638 0.5845 0.00%
2008-11-03 0 0.220 0.215 0.222 0.210 0.220 1,002,000 211,740 0.2113 0.585 0.571 0.590 0.558 0.585 377,130 0.5615 4.76%
2008-10-31 0 0.210 0.204 0.210 0.200 0.210 1,250,000 260,960 0.2088 0.558 0.542 0.558 0.531 0.558 470,471 0.5547 0.00%
2008-10-30 0 0.210 0.206 0.210 0.210 0.220 250,000 52,978 0.2119 0.558 0.547 0.558 0.558 0.585 94,094 0.5630 5.00%
2008-10-29 0 0.200 0.192 0.200 0.190 0.210 414,000 84,010 0.2029 0.531 0.510 0.531 0.505 0.558 155,820 0.5391 11.11%
2008-10-28 0 0.180 0.176 0.180 0.160 0.200 724,000 128,278 0.1772 0.478 0.468 0.478 0.425 0.531 272,497 0.4708 -10.00%
2008-10-27 0 0.200 0.180 0.200 0.180 0.224 3,300,000 666,258 0.2019 0.531 0.478 0.531 0.478 0.595 1,242,044 0.5364 -9.09%
2008-10-24 0 0.220 0.207 0.220 0.210 0.233 2,452,000 533,578 0.2176 0.585 0.550 0.585 0.558 0.619 922,877 0.5782 -4.35%
2008-10-23 0 0.230 0.220 0.235 0.220 0.235 1,486,000 340,630 0.2292 0.611 0.585 0.624 0.585 0.624 559,296 0.6090 -1.29%
2008-10-22 0 0.233 0.233 0.235 0.230 0.240 160,000 37,360 0.2335 0.619 0.619 0.624 0.611 0.638 60,220 0.6204 -6.80%
2008-10-21 0 0.250 0.245 0.255 0.250 0.275 1,988,000 519,170 0.2612 0.664 0.651 0.678 0.664 0.731 748,238 0.6939 -9.09%
2008-10-20 0 0.275 0.275 0.295 0.275 0.295 1,142,000 330,250 0.2892 0.731 0.731 0.784 0.731 0.784 429,823 0.7683 -3.51%
2008-10-17 0 0.285 0.280 0.285 0.285 0.290 1,612,000 463,980 0.2878 0.757 0.744 0.757 0.757 0.771 606,720 0.7647 -1.72%
2008-10-16 0 0.290 0.285 0.300 0.290 0.300 1,898,000 558,560 0.2943 0.771 0.757 0.797 0.771 0.797 714,364 0.7819 -14.71%
2008-10-15 0 0.340 0.305 0.340 0.310 0.340 102,000 31,680 0.3106 0.903 0.810 0.903 0.824 0.903 38,390 0.8252 6.25%
2008-10-14 0 0.320 0.320 0.330 0.320 0.330 284,000 92,620 0.3261 0.850 0.850 0.877 0.850 0.877 106,891 0.8665 -8.57%
2008-10-13 0 0.350 0.305 0.350 0.300 0.350 624,000 193,020 0.3093 0.930 0.810 0.930 0.797 0.930 234,859 0.8219 9.38%
2008-10-10 0 0.320 0.290 0.320 0.300 0.325 1,006,000 316,880 0.3150 0.850 0.771 0.850 0.797 0.863 378,635 0.8369 -1.54%
2008-10-09 0 0.325 0.320 0.330 0.320 0.325 182,000 59,100 0.3247 0.863 0.850 0.877 0.850 0.863 68,501 0.8628 0.00%
2008-10-08 0 0.325 0.315 0.325 0.315 0.340 850,000 284,030 0.3342 0.863 0.837 0.863 0.837 0.903 319,920 0.8878 -4.41%
2008-10-06 0 0.340 0.340 0.345 0.340 0.345 1,250,000 428,000 0.3424 0.903 0.903 0.917 0.903 0.917 470,471 0.9097 -4.23%
2008-10-03 0 0.355 0.350 0.355 0.350 0.355 454,000 159,460 0.3512 0.943 0.930 0.943 0.930 0.943 170,875 0.9332 -1.39%
2008-10-02 0 0.360 0.350 0.370 0.340 0.375 575,000 206,320 0.3588 0.956 0.930 0.983 0.903 0.996 216,417 0.9533 0.00%
2008-09-30 0 0.360 0.360 0.380 0.335 0.360 142,000 47,990 0.3380 0.956 0.956 1.010 0.890 0.956 53,446 0.8979 2.86%
2008-09-29 0 0.350 0.345 0.360 0.330 0.380 810,000 288,070 0.3556 0.930 0.917 0.956 0.877 1.010 304,865 0.9449 -9.09%
2008-09-26 0 0.385 0.385 0.395 0.380 0.400 562,000 219,010 0.3897 1.023 1.023 1.049 1.010 1.063 211,524 1.0354 -7.23%
2008-09-25 0 0.415 0.410 0.415 0.400 0.430 618,000 256,600 0.4152 1.103 1.089 1.103 1.063 1.142 232,601 1.1032 0.00%
2008-09-24 0 0.415 0.395 0.415 0.380 0.440 15,922,000 6,976,730 0.4382 1.103 1.049 1.103 1.010 1.169 5,992,675 1.1642 -6.74%
2008-09-23 0 0.445 0.445 0.450 0.435 0.480 3,244,000 1,471,960 0.4537 1.182 1.182 1.196 1.156 1.275 1,220,967 1.2056 -7.29%
2008-09-22 0 0.480 0.480 0.490 0.450 0.490 702,000 331,090 0.4716 1.275 1.275 1.302 1.196 1.302 264,217 1.2531 -4.00%
2008-09-19 0 0.500 0.500 0.530 0.480 0.530 248,000 123,980 0.4999 1.328 1.328 1.408 1.275 1.408 93,342 1.3282 0.00%
2008-09-18 0 0.500 0.490 0.520 0.470 0.520 1,074,000 528,240 0.4918 1.328 1.302 1.382 1.249 1.382 404,229 1.3068 -5.66%
2008-09-17 0 0.530 0.520 0.550 0.520 0.560 156,000 82,480 0.5287 1.408 1.382 1.461 1.382 1.488 58,715 1.4048 0.00%
2008-09-16 0 0.530 0.520 0.540 0.510 0.530 340,000 178,160 0.5240 1.408 1.382 1.435 1.355 1.408 127,968 1.3922 -3.64%
2008-09-12 0 0.550 0.550 0.560 0.540 0.550 192,000 105,220 0.5480 1.461 1.461 1.488 1.435 1.461 72,264 1.4560 0.00%
2008-09-11 0 0.550 0.550 0.560 0.550 0.570 1,512,000 847,000 0.5602 1.461 1.461 1.488 1.461 1.514 569,082 1.4884 -5.17%
2008-09-10 0 0.580 0.570 0.580 0.560 0.580 302,000 173,020 0.5729 1.541 1.514 1.541 1.488 1.541 113,666 1.5222 1.75%
2008-09-09 0 0.570 0.570 0.580 0.560 0.580 628,000 364,080 0.5797 1.514 1.514 1.541 1.488 1.541 236,365 1.5403 -3.39%
2008-09-08 0 0.590 0.580 0.600 0.580 0.590 580,000 340,900 0.5878 1.568 1.541 1.594 1.541 1.568 218,299 1.5616 1.72%
2008-09-05 0 0.580 0.580 0.590 0.560 0.590 370,000 211,760 0.5723 1.541 1.541 1.568 1.488 1.568 139,260 1.5206 -3.33%
2008-09-04 0 0.600 0.590 0.600 0.580 0.600 962,000 567,980 0.5904 1.594 1.568 1.594 1.541 1.594 362,075 1.5687 0.00%
2008-09-03 0 0.600 0.590 0.610 0.600 0.600 60,000 36,000 0.6000 1.594 1.568 1.621 1.594 1.594 22,583 1.5941 1.69%
2008-09-02 0 0.590 0.580 0.600 0.580 0.590 116,000 67,480 0.5817 1.568 1.541 1.594 1.541 1.568 43,660 1.5456 0.00%
2008-09-01 0 0.590 0.580 0.590 0.590 0.590 100,000 59,000 0.5900 1.568 1.541 1.568 1.568 1.568 37,638 1.5676 0.00%
2008-08-29 0 0.590 0.590 0.600 0.590 0.590 136,000 80,240 0.5900 1.568 1.568 1.594 1.568 1.568 51,187 1.5676 -1.67%
2008-08-28 0 0.600 0.580 0.600 0.580 0.600 272,000 158,880 0.5841 1.594 1.541 1.594 1.541 1.594 102,375 1.5519 5.26%
2008-08-27 0 0.570 0.570 0.580 0.560 0.570 110,000 62,660 0.5696 1.514 1.514 1.541 1.488 1.514 41,401 1.5135 1.79%
2008-08-26 0 0.560 0.560 0.570 0.550 0.570 402,000 224,500 0.5585 1.488 1.488 1.514 1.461 1.514 151,304 1.4838 0.00%
2008-08-25 0 0.560 0.550 0.560 0.550 0.560 180,000 100,040 0.5558 1.488 1.461 1.488 1.461 1.488 67,748 1.4767 0.00%
2008-08-21 0 0.560 0.550 0.560 0.560 0.580 474,000 267,760 0.5649 1.488 1.461 1.488 1.488 1.541 178,403 1.5009 -5.08%
2008-08-20 0 0.590 0.560 0.590 0.560 0.590 124,000 69,500 0.5605 1.568 1.488 1.568 1.488 1.568 46,671 1.4892 5.36%
2008-08-19 0 0.560 0.550 0.560 0.560 0.590 776,000 437,380 0.5636 1.488 1.461 1.488 1.488 1.568 292,069 1.4975 -5.08%
2008-08-18 0 0.590 0.580 0.590 0.590 0.600 884,000 523,600 0.5923 1.568 1.541 1.568 1.568 1.594 332,717 1.5737 -3.28%
2008-08-15 0 0.610 0.610 0.620 0.570 0.620 18,916,000 11,079,960 0.5857 1.621 1.621 1.647 1.514 1.647 7,119,548 1.5563 5.17%
2008-08-14 0 0.580 0.580 0.590 0.550 0.580 44,896,000 25,168,280 0.5606 1.541 1.541 1.568 1.461 1.541 16,897,824 1.4894 3.57%
2008-08-13 0 0.560 0.560 0.570 0.540 0.560 14,298,000 7,997,900 0.5594 1.488 1.488 1.514 1.435 1.488 5,381,439 1.4862 1.82%
2008-08-12 0 0.550 0.540 0.550 0.550 0.550 302,000 166,100 0.5500 1.461 1.435 1.461 1.461 1.461 113,666 1.4613 0.00%
2008-08-11 0 0.550 0.540 0.550 0.520 0.550 294,000 158,900 0.5405 1.461 1.435 1.461 1.382 1.461 110,655 1.4360 1.85%
2008-08-08 0 0.540 0.530 0.540 0.530 0.550 374,000 201,920 0.5399 1.435 1.408 1.435 1.408 1.461 140,765 1.4344 -3.57%
2008-08-07 0 0.560 0.540 0.560 0.540 0.560 622,000 339,120 0.5452 1.488 1.435 1.488 1.435 1.488 234,107 1.4486 3.70%
2008-08-05 0 0.540 0.540 0.560 0.540 0.540 116,000 62,640 0.5400 1.435 1.435 1.488 1.435 1.435 43,660 1.4347 -1.82%
2008-08-04 0 0.550 0.550 0.560 0.550 0.560 454,000 249,840 0.5503 1.461 1.461 1.488 1.461 1.488 170,875 1.4621 1.85%
2008-08-01 0 0.540 0.540 0.560 0.540 0.570 202,000 114,240 0.5655 1.435 1.435 1.488 1.435 1.514 76,028 1.5026 -5.26%
2008-07-31 0 0.570 0.570 0.580 0.570 0.600 1,892,000 1,098,100 0.5804 1.514 1.514 1.541 1.514 1.594 712,105 1.5420 -1.72%
2008-07-30 0 0.580 0.560 0.590 0.560 0.600 180,000 104,500 0.5806 1.541 1.488 1.568 1.488 1.594 67,748 1.5425 3.57%
2008-07-29 1 - - - - - 0 0 - 1.488 - - - - 0 - 0.00%
2008-07-28 1 - - - - - 0 0 - 1.488 - - - - 0 - 0.00%
2008-07-25 0 0.560 0.550 0.560 0.540 0.560 502,000 276,940 0.5517 1.488 1.461 1.488 1.435 1.488 188,941 1.4657 -1.75%
2008-07-24 0 0.570 0.560 0.570 0.550 0.570 356,000 198,280 0.5570 1.514 1.488 1.514 1.461 1.514 133,990 1.4798 1.79%
2008-07-23 0 0.560 0.560 0.570 0.550 0.560 1,086,000 602,340 0.5546 1.488 1.488 1.514 1.461 1.488 408,745 1.4736 1.82%
2008-07-22 0 0.550 0.550 0.560 0.540 0.560 412,000 227,420 0.5520 1.461 1.461 1.488 1.435 1.488 155,067 1.4666 0.00%
2008-07-21 0 0.550 0.550 0.560 0.550 0.560 1,446,000 803,300 0.5555 1.461 1.461 1.488 1.461 1.488 544,241 1.4760 -1.79%
2008-07-18 0 0.560 0.560 0.570 0.560 0.580 362,000 203,040 0.5609 1.488 1.488 1.514 1.488 1.541 136,248 1.4902 0.00%
2008-07-17 0 0.560 0.540 0.560 0.540 0.560 424,000 231,220 0.5453 1.488 1.435 1.488 1.435 1.488 159,584 1.4489 5.66%
2008-07-16 0 0.530 0.530 0.540 0.520 0.530 268,000 141,740 0.5289 1.408 1.408 1.435 1.382 1.408 100,869 1.4052 0.00%
2008-07-15 0 0.530 0.530 0.540 0.510 0.540 1,016,000 538,160 0.5297 1.408 1.408 1.435 1.355 1.435 382,399 1.4073 -1.85%
2008-07-14 0 0.540 0.540 0.560 0.540 0.550 320,000 172,900 0.5403 1.435 1.435 1.488 1.435 1.461 120,441 1.4356 0.00%
2008-07-11 0 0.540 0.540 0.560 0.540 0.540 50,000 27,000 0.5400 1.435 1.435 1.488 1.435 1.435 18,819 1.4347 0.00%
2008-07-10 0 0.540 0.540 0.560 0.540 0.540 346,000 186,840 0.5400 1.435 1.435 1.488 1.435 1.435 130,226 1.4347 -1.82%
2008-07-09 0 0.550 0.540 0.550 0.540 0.550 670,000 364,320 0.5438 1.461 1.435 1.461 1.435 1.461 252,173 1.4447 1.85%
2008-07-08 0 0.540 0.540 0.550 0.540 0.540 532,000 287,280 0.5400 1.435 1.435 1.461 1.435 1.435 200,233 1.4347 -1.82%
2008-07-07 0 0.550 0.540 0.550 0.540 0.550 206,000 113,240 0.5497 1.461 1.435 1.461 1.435 1.461 77,534 1.4605 0.00%
2008-07-04 0 0.550 0.540 0.550 0.540 0.550 344,000 187,980 0.5465 1.461 1.435 1.461 1.435 1.461 129,474 1.4519 0.00%
2008-07-03 0 0.550 0.540 0.550 0.530 0.550 630,000 342,100 0.5430 1.461 1.435 1.461 1.408 1.461 237,118 1.4427 1.85%
2008-07-02 0 0.540 0.540 0.570 0.540 0.540 264,000 142,560 0.5400 1.435 1.435 1.514 1.435 1.435 99,364 1.4347 -1.82%
2008-06-30 0 0.550 0.550 0.560 0.550 0.560 590,000 324,620 0.5502 1.461 1.461 1.488 1.461 1.488 222,062 1.4618 1.85%
2008-06-27 0 0.540 0.540 0.550 0.540 0.550 408,000 223,520 0.5478 1.435 1.435 1.461 1.435 1.461 153,562 1.4556 -3.57%
2008-06-26 0 0.560 0.550 0.560 0.550 0.570 626,000 349,040 0.5576 1.488 1.461 1.488 1.461 1.514 235,612 1.4814 0.00%
2008-06-25 0 0.560 0.550 0.560 0.540 0.560 194,000 106,060 0.5467 1.488 1.461 1.488 1.435 1.488 73,017 1.4525 3.70%
2008-06-24 0 0.540 0.550 0.560 0.540 0.550 1,392,000 760,600 0.5464 1.435 1.461 1.488 1.435 1.461 523,917 1.4518 -3.57%
2008-06-23 0 0.560 0.560 0.570 0.550 0.560 350,000 194,720 0.5563 1.488 1.488 1.514 1.461 1.488 131,732 1.4782 1.82%
2008-06-20 0 0.550 0.550 0.560 0.550 0.560 168,000 92,900 0.5530 1.461 1.461 1.488 1.461 1.488 63,231 1.4692 -1.79%
2008-06-19 0 0.560 0.550 0.570 0.550 0.560 208,000 115,400 0.5548 1.488 1.461 1.514 1.461 1.488 78,286 1.4741 1.82%
2008-06-18 0 0.550 0.550 0.560 0.540 0.550 1,218,000 665,980 0.5468 1.461 1.461 1.488 1.435 1.461 458,427 1.4527 0.00%
2008-06-17 0 0.550 0.550 0.570 0.550 0.580 1,414,000 790,260 0.5589 1.461 1.461 1.514 1.461 1.541 532,197 1.4849 -1.79%
2008-06-16 0 0.560 0.560 0.570 0.550 0.570 466,000 261,320 0.5608 1.488 1.488 1.514 1.461 1.514 175,392 1.4899 0.00%
2008-06-13 0 0.560 0.560 0.570 0.550 0.580 558,000 314,520 0.5637 1.488 1.488 1.514 1.461 1.541 210,018 1.4976 0.00%
2008-06-12 0 0.560 0.550 0.560 0.550 0.570 1,496,000 839,060 0.5609 1.488 1.461 1.488 1.461 1.514 563,060 1.4902 -1.75%
2008-06-11 0 0.570 0.570 0.580 0.570 0.590 1,138,000 654,260 0.5749 1.514 1.514 1.541 1.514 1.568 428,317 1.5275 0.00%
2008-06-10 0 0.570 0.570 0.580 0.570 0.580 370,000 214,400 0.5795 1.514 1.514 1.541 1.514 1.541 139,260 1.5396 -3.39%
2008-06-06 0 0.590 0.580 0.590 0.580 0.600 202,000 119,120 0.5897 1.568 1.541 1.568 1.541 1.594 76,028 1.5668 0.00%
2008-06-05 0 0.590 0.590 0.600 0.590 0.590 1,188,000 700,920 0.5900 1.568 1.568 1.594 1.568 1.568 447,136 1.5676 0.00%
2008-06-04 0 0.590 0.590 0.600 0.590 0.600 552,000 327,280 0.5929 1.568 1.568 1.594 1.568 1.594 207,760 1.5753 0.00%
2008-06-03 0 0.590 0.590 0.600 0.570 0.600 374,000 220,560 0.5897 1.568 1.568 1.594 1.514 1.594 140,765 1.5669 0.00%
2008-06-02 0 0.590 0.580 0.590 0.590 0.590 1,634,000 964,060 0.5900 1.568 1.541 1.568 1.568 1.568 615,000 1.5676 0.00%
2008-05-30 0 0.590 0.590 0.600 0.590 0.600 274,000 161,700 0.5901 1.568 1.568 1.594 1.568 1.594 103,127 1.5680 1.72%
2008-05-29 0 0.580 0.580 0.590 0.580 0.600 598,000 351,240 0.5874 1.541 1.541 1.568 1.541 1.594 225,073 1.5606 -1.69%
2008-05-28 0 0.590 0.590 0.600 0.590 0.600 796,000 470,140 0.5906 1.568 1.568 1.594 1.568 1.594 299,596 1.5692 -1.67%
2008-05-27 0 0.600 0.600 0.610 0.600 0.600 840,000 504,000 0.6000 1.594 1.594 1.621 1.594 1.594 316,157 1.5941 0.00%
2008-05-26 0 0.600 0.590 0.600 0.590 0.600 1,270,000 757,400 0.5964 1.594 1.568 1.594 1.568 1.594 477,999 1.5845 1.69%
2008-05-23 0 0.590 0.590 0.610 0.590 0.600 274,000 163,800 0.5978 1.568 1.568 1.621 1.568 1.594 103,127 1.5883 -1.67%
2008-05-22 0 0.600 0.590 0.600 0.580 0.600 630,000 373,000 0.5921 1.594 1.568 1.594 1.541 1.594 237,118 1.5731 -1.64%
2008-05-21 0 0.610 0.600 0.620 0.590 0.610 2,076,000 1,245,980 0.6002 1.621 1.594 1.647 1.568 1.621 781,359 1.5946 0.00%
2008-05-20 0 0.610 0.600 0.610 0.600 0.610 1,664,000 1,009,680 0.6068 1.621 1.594 1.621 1.594 1.621 626,291 1.6122 0.00%
2008-05-19 0 0.610 0.610 0.620 0.600 0.620 1,050,000 643,300 0.6127 1.621 1.621 1.647 1.594 1.647 395,196 1.6278 0.00%
2008-05-16 0 0.610 0.610 0.620 0.600 0.610 1,264,000 770,840 0.6098 1.621 1.621 1.647 1.594 1.621 475,741 1.6203 0.00%
2008-05-15 0 0.610 0.610 0.620 0.600 0.610 1,106,000 674,460 0.6098 1.621 1.621 1.647 1.594 1.621 416,273 1.6202 0.00%
2008-05-14 0 0.610 0.610 0.620 0.590 0.610 2,782,000 1,687,500 0.6066 1.621 1.621 1.647 1.568 1.621 1,047,081 1.6116 1.67%
2008-05-13 0 0.600 0.590 0.610 0.590 0.610 360,000 214,800 0.5967 1.594 1.568 1.621 1.568 1.621 135,496 1.5853 1.69%
2008-05-09 0 0.590 0.590 0.600 0.590 0.610 4,138,000 2,486,520 0.6009 1.568 1.568 1.594 1.568 1.621 1,557,448 1.5965 -1.67%
2008-05-08 0 0.600 0.590 0.600 0.590 0.610 2,034,000 1,217,960 0.5988 1.594 1.568 1.594 1.568 1.621 765,551 1.5910 1.69%
2008-05-07 0 0.590 0.590 0.600 0.590 0.650 3,250,000 1,977,440 0.6084 1.568 1.568 1.594 1.568 1.727 1,223,225 1.6166 -6.35%
2008-05-06 0 0.630 0.630 0.640 0.630 0.670 4,462,000 2,873,000 0.6439 1.674 1.674 1.700 1.674 1.780 1,679,394 1.7107 -3.08%
2008-05-05 0 0.650 0.650 0.660 0.620 0.650 5,614,000 3,600,500 0.6413 1.727 1.727 1.754 1.647 1.727 2,112,981 1.7040 1.56%
2008-05-02 0 0.640 0.630 0.640 0.590 0.650 21,154,000 13,305,400 0.6290 1.700 1.674 1.700 1.568 1.727 7,961,880 1.6711 4.92%
2008-04-30 0 0.610 0.600 0.610 0.550 0.630 48,080,000 28,230,600 0.5872 1.621 1.594 1.621 1.461 1.674 18,096,209 1.5600 10.91%
2008-04-29 0 0.550 0.550 0.560 0.550 0.560 3,660,000 2,029,200 0.5544 1.461 1.461 1.488 1.461 1.488 1,377,540 1.4731 0.00%
2008-04-28 0 0.550 0.550 0.560 0.550 0.560 2,766,000 1,522,440 0.5504 1.461 1.461 1.488 1.461 1.488 1,041,059 1.4624 0.00%
2008-04-25 0 0.550 0.540 0.550 0.530 0.550 1,802,000 982,960 0.5455 1.461 1.435 1.461 1.408 1.461 678,231 1.4493 1.85%
2008-04-24 0 0.540 0.540 0.550 0.540 0.550 2,146,000 1,174,200 0.5472 1.435 1.435 1.461 1.435 1.461 807,705 1.4537 0.00%
2008-04-23 0 0.540 0.540 0.550 0.540 0.550 1,492,000 815,680 0.5467 1.435 1.435 1.461 1.435 1.461 561,555 1.4525 -1.82%
2008-04-22 0 0.550 0.550 0.560 0.550 0.550 548,000 301,400 0.5500 1.461 1.461 1.488 1.461 1.461 206,255 1.4613 0.00%
2008-04-21 0 0.550 0.540 0.550 0.540 0.550 52,000 28,500 0.5481 1.461 1.435 1.461 1.435 1.461 19,572 1.4562 0.00%
2008-04-18 0 0.550 0.550 0.560 0.540 0.560 724,000 399,600 0.5519 1.461 1.461 1.488 1.435 1.488 272,497 1.4664 0.00%
2008-04-17 0 0.550 0.550 0.560 0.550 0.560 924,000 510,200 0.5522 1.461 1.461 1.488 1.461 1.488 347,772 1.4671 0.00%
2008-04-16 0 0.550 0.540 0.560 0.550 0.550 1,852,000 1,018,600 0.5500 1.461 1.435 1.488 1.461 1.461 697,050 1.4613 0.00%
2008-04-15 0 0.550 0.550 0.570 0.540 0.570 402,000 225,060 0.5599 1.461 1.461 1.514 1.435 1.514 151,304 1.4875 -1.79%
2008-04-14 0 0.560 0.550 0.560 0.550 0.560 236,000 130,400 0.5525 1.488 1.461 1.488 1.461 1.488 88,825 1.4681 0.00%
2008-04-11 0 0.560 0.550 0.570 0.540 0.560 442,000 245,600 0.5557 1.488 1.461 1.514 1.435 1.488 166,359 1.4763 1.82%
2008-04-10 0 0.550 0.540 0.550 0.540 0.560 570,000 313,140 0.5494 1.461 1.435 1.461 1.435 1.488 214,535 1.4596 0.00%
2008-04-09 0 0.550 0.540 0.550 0.550 0.560 396,000 218,460 0.5517 1.461 1.435 1.461 1.461 1.488 149,045 1.4657 -3.51%
2008-04-08 0 0.570 0.550 0.570 0.550 0.570 852,000 469,740 0.5513 1.514 1.461 1.514 1.461 1.514 320,673 1.4649 5.56%
2008-04-07 0 0.540 0.540 0.550 0.540 0.570 2,160,000 1,188,800 0.5504 1.435 1.435 1.461 1.435 1.514 812,974 1.4623 -1.82%
2008-04-03 0 0.550 0.550 0.560 0.550 0.570 1,532,000 848,480 0.5538 1.461 1.461 1.488 1.461 1.514 576,610 1.4715 0.00%
2008-04-02 0 0.550 0.550 0.560 0.540 0.570 1,548,000 856,200 0.5531 1.461 1.461 1.488 1.435 1.514 582,632 1.4695 0.00%
2008-04-01 0 0.550 0.540 0.570 0.540 0.560 818,000 450,800 0.5511 1.461 1.435 1.514 1.435 1.488 307,876 1.4642 0.00%
2008-03-31 0 0.550 0.540 0.550 0.550 0.570 1,808,000 998,020 0.5520 1.461 1.435 1.461 1.461 1.514 680,490 1.4666 -3.51%
2008-03-28 0 0.570 0.570 0.580 0.570 0.570 54,000 30,780 0.5700 1.514 1.514 1.541 1.514 1.514 20,324 1.5144 -1.72%
2008-03-27 0 0.580 0.570 0.580 0.580 0.580 560,000 324,800 0.5800 1.541 1.514 1.541 1.541 1.541 210,771 1.5410 0.00%
2008-03-26 0 0.580 0.580 0.590 0.560 0.580 104,000 59,920 0.5762 1.541 1.541 1.568 1.488 1.541 39,143 1.5308 0.00%
2008-03-25 0 0.580 0.560 0.580 0.560 0.580 294,000 166,160 0.5652 1.541 1.488 1.541 1.488 1.541 110,655 1.5016 3.57%
2008-03-20 0 0.560 0.560 0.570 0.560 0.560 588,000 329,380 0.5602 1.488 1.488 1.514 1.488 1.488 221,310 1.4883 -1.75%
2008-03-19 0 0.570 0.570 0.580 0.570 0.580 406,000 234,620 0.5779 1.514 1.514 1.541 1.514 1.541 152,809 1.5354 -1.72%
2008-03-18 0 0.580 0.560 0.590 0.540 0.590 1,236,000 681,460 0.5513 1.541 1.488 1.568 1.435 1.568 465,202 1.4649 5.45%
2008-03-17 0 0.550 0.550 0.570 0.550 0.570 668,000 372,800 0.5581 1.461 1.461 1.514 1.461 1.514 251,420 1.4828 -5.17%
2008-03-14 0 0.580 0.580 0.590 0.570 0.590 358,000 207,100 0.5785 1.541 1.541 1.568 1.514 1.568 134,743 1.5370 -1.69%
2008-03-13 0 0.590 0.580 0.590 0.570 0.590 962,000 560,980 0.5831 1.568 1.541 1.568 1.514 1.568 362,075 1.5493 1.72%
2008-03-12 0 0.580 0.580 0.590 0.570 0.580 514,000 297,060 0.5779 1.541 1.541 1.568 1.514 1.541 193,458 1.5355 -1.69%
2008-03-11 0 0.590 0.570 0.590 0.550 0.590 226,000 128,300 0.5677 1.568 1.514 1.568 1.461 1.568 85,061 1.5083 3.51%
2008-03-10 0 0.570 0.570 0.580 0.550 0.580 782,000 437,140 0.5590 1.514 1.514 1.541 1.461 1.541 294,327 1.4852 0.00%
2008-03-07 0 0.570 0.560 0.570 0.560 0.570 430,000 242,100 0.5630 1.514 1.488 1.514 1.488 1.514 161,842 1.4959 2.70%
2008-03-06 0 0.570 0.560 0.600 0.570 0.600 1,824,000 1,070,240 0.5868 1.475 1.449 1.552 1.475 1.552 705,066 1.5179 -5.00%
2008-03-05 0 0.600 0.600 0.610 0.590 0.610 660,000 395,640 0.5995 1.552 1.552 1.578 1.526 1.578 255,123 1.5508 0.00%
2008-03-04 0 0.600 0.600 0.610 0.600 0.620 364,000 222,540 0.6114 1.552 1.552 1.578 1.552 1.604 140,704 1.5816 0.00%
2008-03-03 0 0.600 0.600 0.610 0.580 0.600 454,000 269,040 0.5926 1.552 1.552 1.578 1.500 1.552 175,493 1.5330 -1.64%
2008-02-29 0 0.610 0.600 0.610 0.600 0.620 680,000 416,060 0.6119 1.578 1.552 1.578 1.552 1.604 262,854 1.5829 -1.61%
2008-02-28 0 0.620 0.600 0.620 0.600 0.620 1,614,000 986,440 0.6112 1.604 1.552 1.604 1.552 1.604 623,891 1.5811 3.33%
2008-02-27 0 0.600 0.590 0.600 0.590 0.600 2,610,000 1,554,300 0.5955 1.552 1.526 1.552 1.526 1.552 1,008,894 1.5406 3.45%
2008-02-26 0 0.580 0.570 0.580 0.560 0.600 2,410,000 1,387,520 0.5757 1.500 1.475 1.500 1.449 1.552 931,584 1.4894 -3.33%
2008-02-25 0 0.600 0.580 0.600 0.590 0.670 4,566,000 2,859,060 0.6262 1.552 1.500 1.552 1.526 1.733 1,764,985 1.6199 -10.45%
2008-02-22 0 0.670 0.670 0.690 0.670 0.700 2,450,046 1,687,732 0.6889 1.733 1.733 1.785 1.733 1.811 947,064 1.7821 -2.90%
2008-02-21 0 0.690 0.680 0.690 0.690 0.700 2,960,000 2,047,360 0.6917 1.785 1.759 1.785 1.785 1.811 1,144,186 1.7894 0.00%
2008-02-20 0 0.690 0.680 0.690 0.690 0.690 1,010,113 696,978 0.6900 1.785 1.759 1.785 1.785 1.785 390,459 1.7850 0.00%
2008-02-19 0 0.690 0.680 0.690 0.690 0.690 1,026,000 707,940 0.6900 1.785 1.759 1.785 1.785 1.785 396,600 1.7850 1.47%
2008-02-18 0 0.680 0.680 0.690 0.680 0.700 346,000 240,080 0.6939 1.759 1.759 1.785 1.759 1.811 133,746 1.7950 -2.86%
2008-02-15 0 0.700 0.690 0.700 0.690 0.700 1,396,000 965,020 0.6913 1.811 1.785 1.811 1.785 1.811 539,623 1.7883 -1.41%
2008-02-14 0 0.710 0.690 0.710 0.700 0.720 3,150,000 2,210,300 0.7017 1.837 1.785 1.837 1.811 1.863 1,217,631 1.8152 1.43%
2008-02-13 0 0.700 0.690 0.700 0.700 0.700 260,000 182,000 0.7000 1.811 1.785 1.811 1.811 1.811 100,503 1.8109 0.00%
2008-02-12 0 0.700 0.700 0.710 0.670 0.700 166,000 115,300 0.6946 1.811 1.811 1.837 1.733 1.811 64,167 1.7969 0.00%
2008-02-11 0 0.700 0.690 0.700 0.690 0.720 966,000 676,440 0.7002 1.811 1.785 1.811 1.785 1.863 373,407 1.8115 -2.78%
2008-02-06 0 0.720 0.720 0.730 0.710 0.720 160,000 114,100 0.7131 1.863 1.863 1.889 1.837 1.863 61,848 1.8448 0.00%
2008-02-05 0 0.720 0.710 0.720 0.720 0.740 400,000 291,200 0.7280 1.863 1.837 1.863 1.863 1.914 154,620 1.8833 -2.70%
2008-02-04 0 0.740 0.730 0.740 0.730 0.790 832,000 620,840 0.7462 1.914 1.889 1.914 1.889 2.044 321,609 1.9304 -2.63%
2008-02-01 0 0.760 0.740 0.760 0.710 0.790 268,000 198,620 0.7411 1.966 1.914 1.966 1.837 2.044 103,595 1.9173 1.33%
2008-01-31 0 0.750 0.700 0.710 0.700 0.820 1,010,000 727,480 0.7203 1.940 1.811 1.837 1.811 2.121 390,415 1.8634 7.14%
2008-01-30 0 0.700 0.700 0.710 0.690 0.710 3,500,000 2,448,960 0.6997 1.811 1.811 1.837 1.785 1.837 1,352,923 1.8101 2.94%
2008-01-29 0 0.680 0.670 0.680 0.670 0.690 188,000 127,160 0.6764 1.759 1.733 1.759 1.733 1.785 72,671 1.7498 0.00%
2008-01-28 0 0.680 0.670 0.680 0.660 0.680 130,000 87,660 0.6743 1.759 1.733 1.759 1.707 1.759 50,251 1.7444 0.00%
2008-01-25 0 0.680 0.660 0.700 0.670 0.690 5,164,000 3,525,000 0.6826 1.759 1.707 1.811 1.733 1.785 1,996,141 1.7659 1.49%
2008-01-24 0 0.670 0.660 0.670 0.650 0.680 4,412,000 2,952,720 0.6692 1.733 1.707 1.733 1.682 1.759 1,705,456 1.7313 3.08%
2008-01-23 0 0.650 0.650 0.660 0.650 0.690 11,180,000 7,518,140 0.6725 1.682 1.682 1.707 1.682 1.785 4,321,622 1.7397 -1.52%
2008-01-22 0 0.660 0.660 0.670 0.650 0.670 6,550,000 4,309,880 0.6580 1.707 1.707 1.733 1.682 1.733 2,531,899 1.7022 -2.94%
2008-01-21 0 0.680 0.680 0.690 0.670 0.690 1,532,000 1,049,960 0.6854 1.759 1.759 1.785 1.733 1.785 592,194 1.7730 -4.23%
2008-01-18 0 0.710 0.690 0.710 0.690 0.720 3,382,000 2,369,400 0.7006 1.837 1.785 1.837 1.785 1.863 1,307,310 1.8124 -2.74%
2008-01-17 0 0.730 0.720 0.730 0.720 0.730 626,000 453,040 0.7237 1.889 1.863 1.889 1.863 1.889 241,980 1.8722 1.39%
2008-01-16 0 0.720 0.720 0.730 0.710 0.750 284,000 206,380 0.7267 1.863 1.863 1.889 1.837 1.940 109,780 1.8799 -5.26%
2008-01-15 0 0.760 0.750 0.760 0.720 0.830 3,204,000 2,492,960 0.7781 1.966 1.940 1.966 1.863 2.147 1,238,504 2.0129 -7.32%
2008-01-14 0 0.820 0.820 0.830 0.820 0.860 970,000 805,760 0.8307 2.121 2.121 2.147 2.121 2.225 374,953 2.1490 -1.20%
2008-01-11 0 0.830 0.820 0.840 0.830 0.850 2,246,000 1,876,460 0.8355 2.147 2.121 2.173 2.147 2.199 868,190 2.1613 -2.35%
2008-01-10 0 0.850 0.840 0.850 0.850 0.870 1,548,000 1,331,200 0.8599 2.199 2.173 2.199 2.199 2.251 598,378 2.2247 -2.30%
2008-01-09 0 0.870 0.870 0.880 0.870 0.880 632,000 550,340 0.8708 2.251 2.251 2.277 2.251 2.277 244,299 2.2527 0.00%
2008-01-08 0 0.870 0.870 0.880 0.870 0.890 520,000 458,100 0.8810 2.251 2.251 2.277 2.251 2.302 201,006 2.2790 -2.25%
2008-01-07 0 0.890 0.880 0.890 0.890 0.900 120,000 106,780 0.8898 2.302 2.277 2.302 2.302 2.328 46,386 2.3020 0.00%
2008-01-04 0 0.890 0.890 0.900 0.880 0.920 236,000 210,700 0.8928 2.302 2.302 2.328 2.277 2.380 91,226 2.3097 0.00%
2008-01-03 0 0.890 0.880 0.890 0.860 0.890 278,000 242,900 0.8737 2.302 2.277 2.302 2.225 2.302 107,461 2.2604 1.14%
2008-01-02 0 0.880 0.870 0.880 0.870 0.900 198,000 174,540 0.8815 2.277 2.251 2.277 2.251 2.328 76,537 2.2805 -1.12%
2007-12-31 0 0.890 0.880 0.900 - - 0 0 - 2.302 2.277 2.328 - - 0 - 0.00%
2007-12-28 0 0.890 0.890 0.900 0.880 0.900 618,000 555,240 0.8984 2.302 2.302 2.328 2.277 2.328 238,888 2.3243 -3.26%
2007-12-27 0 0.920 0.910 0.930 0.910 0.920 534,000 488,280 0.9144 2.380 2.354 2.406 2.354 2.380 206,417 2.3655 1.10%
2007-12-24 0 0.910 0.890 0.910 0.880 0.910 1,068,000 951,560 0.8910 2.354 2.302 2.354 2.277 2.354 412,835 2.3049 3.41%
2007-12-21 0 0.880 0.870 0.920 0.870 0.900 264,000 233,940 0.8861 2.277 2.251 2.380 2.251 2.328 102,049 2.2924 -2.22%
2007-12-20 0 0.900 0.900 0.920 0.890 0.930 602,000 542,300 0.9008 2.328 2.328 2.380 2.302 2.406 232,703 2.3304 1.12%
2007-12-19 0 0.890 0.890 0.920 0.890 0.930 92,000 82,200 0.8935 2.302 2.302 2.380 2.302 2.406 35,563 2.3114 0.00%
2007-12-18 0 0.890 0.880 0.890 0.890 0.900 50,000 44,800 0.8960 2.302 2.277 2.302 2.302 2.328 19,327 2.3179 1.14%
2007-12-17 0 0.880 0.880 0.900 0.880 0.930 150,000 133,500 0.8900 2.277 2.277 2.328 2.277 2.406 57,982 2.3024 -4.35%
2007-12-14 0 0.920 0.900 0.920 0.900 0.930 238,000 215,620 0.9060 2.380 2.328 2.380 2.328 2.406 91,999 2.3437 2.22%
2007-12-13 0 0.900 0.900 0.910 0.890 0.930 624,000 563,760 0.9035 2.328 2.328 2.354 2.302 2.406 241,207 2.3372 -1.10%
2007-12-12 0 0.910 0.910 0.920 0.900 0.920 438,000 397,600 0.9078 2.354 2.354 2.380 2.328 2.380 169,309 2.3484 -1.09%
2007-12-11 0 0.920 0.910 0.920 0.910 0.920 346,000 318,280 0.9199 2.380 2.354 2.380 2.354 2.380 133,746 2.3797 1.10%
2007-12-10 0 0.910 0.910 0.920 0.910 0.940 156,000 143,680 0.9210 2.354 2.354 2.380 2.354 2.432 60,302 2.3827 -2.15%
2007-12-07 0 0.930 0.930 0.940 0.930 0.950 102,000 96,600 0.9471 2.406 2.406 2.432 2.406 2.458 39,428 2.4500 -3.12%
2007-12-06 0 0.960 0.920 0.960 0.920 0.960 276,000 260,560 0.9441 2.484 2.380 2.484 2.380 2.484 106,688 2.4423 2.13%
2007-12-05 0 0.940 0.940 0.950 0.930 0.940 234,000 218,980 0.9358 2.432 2.432 2.458 2.406 2.432 90,453 2.4209 1.08%
2007-12-04 0 0.930 0.920 0.940 0.920 0.950 102,000 95,480 0.9361 2.406 2.380 2.432 2.380 2.458 39,428 2.4216 -2.11%
2007-12-03 0 0.950 0.940 0.950 0.920 0.960 1,048,000 990,560 0.9452 2.458 2.432 2.458 2.380 2.484 405,104 2.4452 3.26%
2007-11-30 0 0.920 0.900 0.920 0.880 0.920 608,000 550,900 0.9061 2.380 2.328 2.380 2.277 2.380 235,022 2.3440 4.55%
2007-11-29 0 0.880 0.880 0.900 0.880 0.910 342,000 305,820 0.8942 2.277 2.277 2.328 2.277 2.354 132,200 2.3133 0.00%
2007-11-28 0 0.880 0.880 0.890 0.870 0.880 134,000 117,500 0.8769 2.277 2.277 2.302 2.251 2.277 51,798 2.2684 0.00%
2007-11-27 0 0.880 0.880 0.890 0.870 0.900 236,000 209,580 0.8881 2.277 2.277 2.302 2.251 2.328 91,226 2.2974 -1.12%
2007-11-26 0 0.890 0.880 0.900 0.890 0.910 204,000 183,420 0.8991 2.302 2.277 2.328 2.302 2.354 78,856 2.3260 0.00%
2007-11-23 0 0.890 0.890 0.900 0.870 0.890 324,000 286,720 0.8849 2.302 2.302 2.328 2.251 2.302 125,242 2.2893 1.14%
2007-11-22 0 0.880 0.870 0.880 0.840 0.890 1,192,000 1,014,960 0.8515 2.277 2.251 2.277 2.173 2.302 460,767 2.2028 -1.12%
2007-11-21 0 0.890 0.880 0.890 0.880 0.900 230,000 203,820 0.8862 2.302 2.277 2.302 2.277 2.328 88,906 2.2925 2.30%
2007-11-20 0 0.870 0.870 0.890 0.850 0.860 618,000 529,660 0.8571 2.251 2.251 2.302 2.199 2.225 238,888 2.2172 0.00%
2007-11-19 0 0.870 0.860 0.870 0.860 0.910 424,000 376,600 0.8882 2.251 2.225 2.251 2.225 2.354 163,897 2.2978 -3.33%
2007-11-16 0 0.900 0.890 0.900 0.890 0.910 24,000 21,600 0.9000 2.328 2.302 2.328 2.302 2.354 9,277 2.3283 -2.17%
2007-11-15 0 0.920 0.880 0.910 0.890 0.920 194,000 175,880 0.9066 2.380 2.277 2.354 2.302 2.380 74,991 2.3454 1.10%
2007-11-14 0 0.910 0.880 0.910 0.880 0.910 198,000 177,540 0.8967 2.354 2.277 2.354 2.277 2.354 76,537 2.3197 2.25%
2007-11-13 0 0.890 0.880 0.900 0.880 0.920 272,000 242,120 0.8901 2.302 2.277 2.328 2.277 2.380 105,141 2.3028 -1.11%
2007-11-12 0 0.900 0.880 0.900 0.870 0.900 1,079,000 952,770 0.8830 2.328 2.277 2.328 2.251 2.328 417,087 2.2843 0.00%
2007-11-09 0 0.900 0.910 0.920 0.900 0.920 778,000 705,140 0.9063 2.328 2.354 2.380 2.328 2.380 300,735 2.3447 0.00%
2007-11-08 0 0.900 0.890 0.920 0.890 0.920 3,626,000 3,260,340 0.8992 2.328 2.302 2.380 2.302 2.380 1,401,628 2.3261 -4.26%
2007-11-07 0 0.940 0.930 0.960 0.930 0.970 2,080,000 1,973,660 0.9489 2.432 2.406 2.484 2.406 2.509 804,023 2.4547 -2.08%
2007-11-06 0 0.960 0.960 0.980 0.950 0.980 506,000 487,800 0.9640 2.484 2.484 2.535 2.458 2.535 195,594 2.4939 1.05%
2007-11-05 0 0.950 0.950 0.960 0.950 0.980 330,000 315,840 0.9571 2.458 2.458 2.484 2.458 2.535 127,561 2.4760 -1.04%
2007-11-02 0 0.960 0.960 0.970 0.960 0.980 250,000 241,940 0.9678 2.484 2.484 2.509 2.484 2.535 96,637 2.5036 -2.04%
2007-11-01 0 0.980 0.980 0.990 0.970 0.990 282,000 277,040 0.9824 2.535 2.535 2.561 2.509 2.561 109,007 2.5415 0.00%
2007-10-31 0 0.980 0.970 0.990 0.960 0.980 862,000 838,060 0.9722 2.535 2.509 2.561 2.484 2.535 333,206 2.5151 2.08%
2007-10-30 0 0.960 0.960 1.000 0.960 1.010 3,056,000 3,012,560 0.9858 2.484 2.484 2.587 2.484 2.613 1,181,295 2.5502 -4.00%
2007-10-29 0 1.000 1.000 1.020 1.000 1.050 1,738,000 1,764,960 1.0155 2.587 2.587 2.639 2.587 2.716 671,823 2.6271 -2.91%
2007-10-26 0 1.030 1.020 1.030 1.030 1.040 260,000 268,500 1.0327 2.665 2.639 2.665 2.665 2.690 100,503 2.6716 -1.90%
2007-10-25 0 1.050 1.040 1.050 1.030 1.050 610,000 634,600 1.0403 2.716 2.690 2.716 2.665 2.716 235,795 2.6913 2.94%
2007-10-24 0 1.020 1.020 1.040 1.010 1.050 974,000 999,240 1.0259 2.639 2.639 2.690 2.613 2.716 376,499 2.6540 -0.97%
2007-10-23 0 1.030 1.030 1.040 1.020 1.040 498,000 512,940 1.0300 2.665 2.665 2.690 2.639 2.690 192,502 2.6646 0.98%
2007-10-22 0 1.020 1.010 1.030 1.000 1.110 1,920,000 2,039,760 1.0624 2.639 2.613 2.665 2.587 2.872 742,175 2.7484 -2.86%
2007-10-18 0 1.050 1.050 1.070 1.040 1.100 938,000 1,004,580 1.0710 2.716 2.716 2.768 2.690 2.846 362,583 2.7706 -3.67%
2007-10-17 0 1.120 1.110 1.120 1.100 1.120 836,000 930,740 1.1133 2.820 2.795 2.820 2.769 2.820 332,049 2.8030 1.82%
2007-10-16 0 1.100 1.100 1.110 1.090 1.150 69,514,000 72,638,140 1.0449 2.769 2.769 2.795 2.744 2.895 27,610,153 2.6308 1.85%
2007-10-15 0 1.080 1.080 1.100 1.070 1.100 1,196,000 1,298,720 1.0859 2.719 2.719 2.769 2.694 2.769 475,037 2.7339 0.00%
2007-10-12 0 1.080 1.070 1.080 1.070 1.100 994,000 1,073,020 1.0795 2.719 2.694 2.719 2.694 2.769 394,805 2.7178 -0.92%
2007-10-11 0 1.090 1.080 1.090 1.070 1.090 668,000 722,940 1.0822 2.744 2.719 2.744 2.694 2.744 265,322 2.7248 1.87%
2007-10-10 0 1.070 1.070 1.080 1.070 1.100 424,000 455,300 1.0738 2.694 2.694 2.719 2.694 2.769 168,408 2.7036 -0.93%
2007-10-09 0 1.080 1.080 1.090 1.070 1.090 346,000 374,940 1.0836 2.719 2.719 2.744 2.694 2.744 137,427 2.7283 0.00%
2007-10-08 0 1.080 1.080 1.090 1.060 1.080 370,000 398,800 1.0778 2.719 2.719 2.744 2.669 2.719 146,960 2.7137 1.89%
2007-10-05 0 1.060 1.060 1.070 1.060 1.090 860,000 922,800 1.0730 2.669 2.669 2.694 2.669 2.744 341,582 2.7015 -0.93%
2007-10-04 0 1.070 1.070 1.080 1.060 1.080 594,000 635,545 1.0699 2.694 2.694 2.719 2.669 2.719 235,930 2.6938 -1.83%
2007-10-03 0 1.090 1.080 1.090 1.070 1.100 684,000 739,780 1.0815 2.744 2.719 2.744 2.694 2.769 271,677 2.7230 -0.91%
2007-10-02 0 1.100 1.090 1.100 1.080 1.100 380,000 415,680 1.0939 2.769 2.744 2.769 2.719 2.769 150,932 2.7541 0.92%
2007-09-28 0 1.090 1.080 1.100 1.070 1.110 784,000 858,340 1.0948 2.744 2.719 2.769 2.694 2.795 311,396 2.7564 1.87%
2007-09-27 0 1.070 1.070 1.080 1.060 1.100 692,000 744,840 1.0764 2.694 2.694 2.719 2.669 2.769 274,854 2.7099 -2.73%
2007-09-25 0 1.100 1.090 1.100 1.070 1.100 374,000 405,340 1.0838 2.769 2.744 2.769 2.694 2.769 148,548 2.7287 1.85%
2007-09-24 0 1.080 1.080 1.100 1.080 1.130 1,020,000 1,127,260 1.1052 2.719 2.719 2.769 2.719 2.845 405,132 2.7825 -2.70%
2007-09-21 0 1.110 1.100 1.120 1.090 1.120 434,000 478,760 1.1031 2.795 2.769 2.820 2.744 2.820 172,380 2.7774 0.00%
2007-09-20 0 1.110 1.100 1.110 1.100 1.120 1,076,000 1,191,800 1.1076 2.795 2.769 2.795 2.769 2.820 427,375 2.7887 -0.89%
2007-09-19 0 1.120 1.120 1.130 1.120 1.130 272,000 304,800 1.1206 2.820 2.820 2.845 2.820 2.845 108,035 2.8213 0.90%
2007-09-18 0 1.110 1.110 1.130 1.110 1.140 642,000 720,980 1.1230 2.795 2.795 2.845 2.795 2.870 254,995 2.8274 -1.77%
2007-09-17 0 1.130 1.120 1.130 1.120 1.150 396,000 447,060 1.1289 2.845 2.820 2.845 2.820 2.895 157,287 2.8423 0.00%
2007-09-14 0 1.130 1.130 1.140 1.120 1.140 650,000 733,160 1.1279 2.845 2.845 2.870 2.820 2.870 258,172 2.8398 0.00%
2007-09-13 0 1.130 1.130 1.140 1.130 1.140 842,000 953,940 1.1329 2.845 2.845 2.870 2.845 2.870 334,433 2.8524 -1.74%
2007-09-12 0 1.150 1.140 1.150 1.130 1.150 1,168,000 1,334,700 1.1427 2.895 2.870 2.895 2.845 2.895 463,916 2.8770 1.77%
2007-09-11 0 1.130 1.130 1.140 1.120 1.170 3,876,000 4,409,480 1.1376 2.845 2.845 2.870 2.820 2.946 1,539,502 2.8642 -4.24%
2007-09-10 0 1.180 1.170 1.180 1.150 1.190 1,896,000 2,212,700 1.1670 2.971 2.946 2.971 2.895 2.996 753,069 2.9382 -1.67%
2007-09-07 0 1.200 1.200 1.210 1.190 1.230 512,000 614,400 1.2000 3.021 3.021 3.046 2.996 3.097 203,360 3.0212 -0.83%
2007-09-06 0 1.210 1.210 1.220 1.180 1.220 1,854,000 2,220,800 1.1978 3.046 3.046 3.072 2.971 3.072 736,387 3.0158 0.00%
2007-09-05 0 1.210 1.210 1.220 1.200 1.230 2,832,000 3,422,920 1.2087 3.046 3.046 3.072 3.021 3.097 1,124,837 3.0430 1.68%
2007-09-04 0 1.190 1.180 1.190 1.170 1.190 510,000 602,160 1.1807 2.996 2.971 2.996 2.946 2.996 202,566 2.9727 1.71%
2007-09-03 0 1.170 1.160 1.170 1.160 1.200 864,000 1,015,300 1.1751 2.946 2.921 2.946 2.921 3.021 343,171 2.9586 -1.68%
2007-08-31 0 1.190 1.180 1.190 1.180 1.200 302,000 360,000 1.1921 2.996 2.971 2.996 2.971 3.021 119,951 3.0012 0.00%
2007-08-30 0 1.190 1.170 1.190 1.170 1.190 720,000 852,280 1.1837 2.996 2.946 2.996 2.946 2.996 285,976 2.9803 3.48%
2007-08-29 0 1.150 1.150 1.170 1.150 1.190 388,000 448,060 1.1548 2.895 2.895 2.946 2.895 2.996 154,109 2.9074 -3.36%
2007-08-28 0 1.190 1.180 1.190 1.180 1.220 800,000 954,100 1.1926 2.996 2.971 2.996 2.971 3.072 317,751 3.0027 -0.83%
2007-08-27 0 1.200 1.190 1.200 1.160 1.230 1,806,000 2,154,000 1.1927 3.021 2.996 3.021 2.921 3.097 717,322 3.0028 3.45%
2007-08-24 0 1.160 1.150 1.160 1.140 1.180 754,000 867,300 1.1503 2.921 2.895 2.921 2.870 2.971 299,480 2.8960 0.00%
2007-08-23 0 1.160 1.150 1.170 1.140 1.180 1,412,000 1,639,980 1.1615 2.921 2.895 2.946 2.870 2.971 560,830 2.9242 3.57%
2007-08-22 0 1.120 1.120 1.130 1.120 1.140 410,000 461,780 1.1263 2.820 2.820 2.845 2.820 2.870 162,847 2.8357 -0.88%
2007-08-21 0 1.130 1.120 1.130 1.130 1.190 2,084,000 2,420,880 1.1617 2.845 2.820 2.845 2.845 2.996 827,741 2.9247 -2.59%
2007-08-20 0 1.160 1.150 1.170 1.100 1.170 1,095,700 1,258,777 1.1488 2.921 2.895 2.946 2.769 2.946 435,199 2.8924 7.41%
2007-08-17 0 1.080 1.060 1.100 0.940 1.110 3,412,000 3,544,220 1.0388 2.719 2.669 2.769 2.367 2.795 1,355,207 2.6153 0.00%
2007-08-16 0 1.080 1.070 1.080 1.080 1.160 1,904,000 2,109,680 1.1080 2.719 2.694 2.719 2.719 2.921 756,247 2.7897 -7.69%
2007-08-15 0 1.170 1.160 1.170 1.140 1.220 3,146,000 3,676,360 1.1686 2.946 2.921 2.946 2.870 3.072 1,249,555 2.9421 -4.88%
2007-08-14 0 1.230 1.220 1.230 1.220 1.260 1,098,000 1,351,920 1.2313 3.097 3.072 3.097 3.072 3.172 436,113 3.0999 -2.38%
2007-08-13 0 1.260 1.250 1.270 1.240 1.260 406,000 507,500 1.2500 3.172 3.147 3.197 3.122 3.172 161,258 3.1471 0.80%
2007-08-10 0 1.250 1.250 1.280 1.250 1.280 314,000 396,600 1.2631 3.147 3.147 3.223 3.147 3.223 124,717 3.1800 -6.02%
2007-08-09 0 1.330 1.320 1.330 1.280 1.360 1,534,000 2,029,000 1.3227 3.349 3.323 3.349 3.223 3.424 609,287 3.3301 0.76%
2007-08-08 0 1.320 1.310 1.320 1.240 1.350 3,662,000 4,764,760 1.3011 3.323 3.298 3.323 3.122 3.399 1,454,504 3.2759 7.32%
2007-08-07 0 1.230 1.220 1.230 1.220 1.260 648,000 799,420 1.2337 3.097 3.072 3.097 3.072 3.172 257,378 3.1060 -2.38%
2007-08-06 0 1.260 1.260 1.270 1.220 1.330 868,000 1,093,460 1.2597 3.172 3.172 3.197 3.072 3.349 344,760 3.1717 -2.33%
2007-08-03 0 1.290 1.270 1.290 1.260 1.300 432,000 554,580 1.2838 3.248 3.197 3.248 3.172 3.273 171,585 3.2321 1.57%
2007-08-02 0 1.270 1.260 1.270 1.250 1.280 780,000 982,180 1.2592 3.197 3.172 3.197 3.147 3.223 309,807 3.1703 -0.78%
2007-08-01 0 1.280 1.280 1.290 1.280 1.320 1,130,000 1,457,020 1.2894 3.223 3.223 3.248 3.223 3.323 448,823 3.2463 -4.48%
2007-07-31 0 1.340 1.330 1.340 1.300 1.350 322,000 431,960 1.3415 3.374 3.349 3.374 3.273 3.399 127,895 3.3775 3.08%
2007-07-30 0 1.300 1.300 1.330 1.280 1.330 736,000 957,200 1.3005 3.273 3.273 3.349 3.223 3.349 292,331 3.2744 -0.76%
2007-07-27 0 1.310 1.310 1.320 1.300 1.330 992,000 1,306,780 1.3173 3.298 3.298 3.323 3.273 3.349 394,011 3.3166 -1.50%
2007-07-26 0 1.330 1.320 1.340 1.330 1.360 652,000 875,200 1.3423 3.349 3.323 3.374 3.349 3.424 258,967 3.3796 0.00%
2007-07-25 0 1.330 1.330 1.350 1.330 1.350 644,000 858,180 1.3326 3.349 3.349 3.399 3.349 3.399 255,789 3.3550 -0.75%
2007-07-24 0 1.340 1.340 1.360 1.340 1.370 264,000 357,320 1.3535 3.374 3.374 3.424 3.374 3.449 104,858 3.4077 0.00%
2007-07-23 0 1.340 1.330 1.350 1.340 1.370 482,000 647,220 1.3428 3.374 3.349 3.399 3.374 3.449 191,445 3.3807 -0.74%
2007-07-20 0 1.350 1.360 1.380 1.340 1.380 338,000 458,580 1.3567 3.399 3.424 3.474 3.374 3.474 134,250 3.4159 -2.17%
2007-07-19 0 1.380 1.370 1.380 1.370 1.390 242,000 333,020 1.3761 3.474 3.449 3.474 3.449 3.500 96,120 3.4646 0.00%
2007-07-18 0 1.380 1.380 1.390 1.370 1.480 762,000 1,074,300 1.4098 3.474 3.474 3.500 3.449 3.726 302,658 3.5496 -6.12%
2007-07-17 0 1.470 1.450 1.470 1.420 1.470 2,190,000 3,184,580 1.4541 3.701 3.651 3.701 3.575 3.701 869,843 3.6611 1.38%
2007-07-16 0 1.450 1.440 1.450 1.400 1.450 1,862,000 2,665,580 1.4316 3.651 3.625 3.651 3.525 3.651 739,565 3.6043 2.11%
2007-07-13 0 1.420 1.410 1.430 1.390 1.460 1,396,000 1,980,400 1.4186 3.575 3.550 3.600 3.500 3.676 554,475 3.5717 -1.39%
2007-07-12 0 1.440 1.420 1.440 1.380 1.440 4,066,000 5,780,680 1.4217 3.625 3.575 3.625 3.474 3.625 1,614,968 3.5794 3.60%
2007-07-11 0 1.390 1.390 1.400 1.350 1.390 1,434,000 1,962,280 1.3684 3.500 3.500 3.525 3.399 3.500 569,568 3.4452 0.72%
2007-07-10 0 1.380 1.380 1.400 1.350 1.400 1,984,000 2,763,160 1.3927 3.474 3.474 3.525 3.399 3.525 788,022 3.5065 0.00%
2007-07-09 0 1.380 1.380 1.390 1.290 1.410 3,654,000 4,995,740 1.3672 3.474 3.474 3.500 3.248 3.550 1,451,326 3.4422 2.99%
2007-07-06 0 1.340 1.320 1.350 1.310 1.340 2,417,995 3,210,453 1.3277 3.374 3.323 3.399 3.298 3.374 960,400 3.3428 1.52%
2007-07-05 0 1.320 1.320 1.330 1.310 1.330 276,000 363,380 1.3166 3.323 3.323 3.349 3.298 3.349 109,624 3.3148 0.76%
2007-07-04 0 1.310 1.310 1.320 1.300 1.330 474,000 624,940 1.3184 3.298 3.298 3.323 3.273 3.349 188,267 3.3194 -1.50%
2007-07-03 0 1.330 1.300 1.340 1.300 1.350 732,000 968,040 1.3225 3.349 3.273 3.374 3.273 3.399 290,742 3.3296 0.76%
2007-06-29 0 1.320 1.320 1.340 1.320 1.370 2,494,000 3,338,920 1.3388 3.323 3.323 3.374 3.323 3.449 990,588 3.3706 0.00%
2007-06-28 0 1.320 1.310 1.320 1.280 1.330 756,000 984,260 1.3019 3.323 3.298 3.323 3.223 3.349 300,274 3.2779 -0.75%
2007-06-27 0 1.330 1.320 1.330 1.310 1.330 938,000 1,242,980 1.3251 3.349 3.323 3.349 3.298 3.349 372,563 3.3363 0.00%
2007-06-26 0 1.330 1.330 1.340 1.300 1.340 1,044,000 1,383,260 1.3250 3.349 3.349 3.374 3.273 3.374 414,665 3.3359 1.53%
2007-06-25 0 1.310 1.290 1.310 1.260 1.310 1,120,000 1,437,120 1.2831 3.298 3.248 3.298 3.172 3.298 444,851 3.2306 4.80%
2007-06-22 0 1.250 1.250 1.280 1.250 1.300 4,338,000 5,472,840 1.2616 3.147 3.147 3.223 3.147 3.273 1,723,003 3.1763 -3.85%
2007-06-21 0 1.300 1.300 1.330 1.300 1.330 408,000 535,880 1.3134 3.273 3.273 3.349 3.273 3.349 162,053 3.3068 -1.52%
2007-06-20 0 1.320 1.310 1.320 1.300 1.370 1,426,000 1,881,900 1.3197 3.323 3.298 3.323 3.273 3.449 566,391 3.3226 -2.22%
2007-06-18 0 1.350 1.350 1.380 1.350 1.400 722,000 1,001,660 1.3873 3.399 3.399 3.474 3.399 3.525 286,770 3.4929 -3.57%
2007-06-15 0 1.400 1.380 1.400 1.370 1.440 846,000 1,184,740 1.4004 3.525 3.474 3.525 3.449 3.625 336,021 3.5258 0.00%
2007-06-14 0 1.400 1.390 1.400 1.400 1.420 974,000 1,369,140 1.4057 3.525 3.500 3.525 3.525 3.575 386,861 3.5391 -1.41%
2007-06-13 0 1.420 1.410 1.430 1.390 1.450 2,918,000 4,166,900 1.4280 3.575 3.550 3.600 3.500 3.651 1,158,996 3.5953 2.16%
2007-06-12 0 1.390 1.390 1.400 1.380 1.400 2,348,000 3,277,820 1.3960 3.500 3.500 3.525 3.474 3.525 932,598 3.5147 0.00%
2007-06-11 0 1.390 1.370 1.390 1.340 1.390 994,000 1,365,940 1.3742 3.500 3.449 3.500 3.374 3.500 394,805 3.4598 1.46%
2007-06-08 0 1.370 1.370 1.390 1.360 1.400 354,000 483,980 1.3672 3.449 3.449 3.500 3.424 3.525 140,605 3.4421 -0.72%
2007-06-07 0 1.380 1.380 1.390 1.370 1.380 400,000 550,800 1.3770 3.474 3.474 3.500 3.449 3.474 158,875 3.4669 -1.43%
2007-06-06 0 1.400 1.390 1.400 1.340 1.400 4,410,000 6,048,680 1.3716 3.525 3.500 3.525 3.374 3.525 1,751,601 3.4532 2.19%
2007-06-05 0 1.370 1.360 1.370 1.360 1.380 1,088,000 1,487,640 1.3673 3.449 3.424 3.449 3.424 3.474 432,141 3.4425 -0.72%
2007-06-04 0 1.380 1.370 1.380 1.380 1.420 3,644,000 5,119,780 1.4050 3.474 3.449 3.474 3.474 3.575 1,447,354 3.5373 -1.43%
2007-06-01 0 1.400 1.390 1.410 1.380 1.450 3,554,000 5,019,440 1.4123 3.525 3.500 3.550 3.474 3.651 1,411,608 3.5558 -1.41%
2007-05-31 0 1.420 1.420 1.430 1.400 1.500 5,102,000 7,254,460 1.4219 3.575 3.575 3.600 3.525 3.777 2,026,455 3.5799 -5.33%
2007-05-30 0 1.500 1.480 1.510 1.330 1.520 16,001,000 22,447,250 1.4029 3.777 3.726 3.802 3.349 3.827 6,355,411 3.5320 13.64%
2007-05-29 0 1.320 1.320 1.330 1.250 1.340 6,998,000 9,048,180 1.2930 3.323 3.323 3.349 3.147 3.374 2,779,524 3.2553 5.60%
2007-05-28 0 1.250 1.250 1.260 1.220 1.260 4,114,000 5,142,920 1.2501 3.147 3.147 3.172 3.072 3.172 1,634,033 3.1474 2.46%
2007-05-25 0 1.220 1.220 1.230 1.220 1.240 2,864,000 3,505,600 1.2240 3.072 3.072 3.097 3.072 3.122 1,137,548 3.0817 -1.61%
2007-05-23 0 1.240 1.240 1.260 1.210 1.250 1,918,000 2,371,740 1.2366 3.122 3.122 3.172 3.046 3.147 761,807 3.1133 0.81%
2007-05-22 0 1.230 1.230 1.240 1.230 1.260 1,590,000 1,980,460 1.2456 3.097 3.097 3.122 3.097 3.172 631,530 3.1360 -0.81%
2007-05-21 0 1.240 1.240 1.250 1.230 1.250 1,516,000 1,889,920 1.2466 3.122 3.122 3.147 3.097 3.147 602,138 3.1387 0.81%
2007-05-18 0 1.230 1.230 1.240 1.220 1.240 802,000 985,460 1.2288 3.097 3.097 3.122 3.072 3.122 318,545 3.0936 0.00%
2007-05-17 0 1.230 1.230 1.240 1.230 1.240 504,000 622,360 1.2348 3.097 3.097 3.122 3.097 3.122 200,183 3.1090 -0.81%
2007-05-16 0 1.240 1.240 1.250 1.240 1.270 602,000 752,680 1.2503 3.122 3.122 3.147 3.122 3.197 239,107 3.1479 -0.80%
2007-05-15 0 1.250 1.230 1.250 1.230 1.280 1,504,000 1,889,080 1.2560 3.147 3.097 3.147 3.097 3.223 597,371 3.1623 -1.57%
2007-05-14 0 1.270 1.260 1.270 1.250 1.280 3,338,000 4,233,100 1.2682 3.197 3.172 3.197 3.147 3.223 1,325,815 3.1928 1.60%
2007-05-11 0 1.250 1.240 1.260 1.200 1.260 3,938,000 4,833,620 1.2274 3.147 3.122 3.172 3.021 3.172 1,564,128 3.0903 4.17%
2007-05-10 0 1.200 1.200 1.220 1.200 1.230 1,778,000 2,146,780 1.2074 3.021 3.021 3.072 3.021 3.097 706,201 3.0399 -1.64%
2007-05-09 0 1.220 1.190 1.200 1.200 1.280 2,678,000 3,282,180 1.2256 3.072 2.996 3.021 3.021 3.223 1,063,670 3.0857 -3.94%
2007-05-08 0 1.270 1.260 1.270 1.240 1.280 4,891,000 6,155,260 1.2585 3.197 3.172 3.197 3.122 3.223 1,942,648 3.1685 1.60%
2007-05-07 0 1.250 1.250 1.260 1.230 1.260 6,500,000 8,098,280 1.2459 3.147 3.147 3.172 3.097 3.172 2,581,724 3.1368 3.31%
2007-05-04 0 1.210 1.210 1.220 1.190 1.220 2,860,000 3,461,400 1.2103 3.046 3.046 3.072 2.996 3.072 1,135,959 3.0471 0.83%
2007-05-03 0 1.200 1.200 1.210 1.180 1.210 2,086,000 2,498,500 1.1977 3.021 3.021 3.046 2.971 3.046 828,535 3.0156 1.69%
2007-05-02 0 1.180 1.180 1.190 1.160 1.180 1,216,000 1,431,480 1.1772 2.971 2.971 2.996 2.921 2.971 482,981 2.9638 1.72%
2007-04-30 0 1.160 1.160 1.180 1.150 1.190 3,414,000 3,987,700 1.1680 2.921 2.921 2.971 2.895 2.996 1,356,001 2.9408 -0.85%
2007-04-27 0 1.170 1.160 1.180 1.150 1.180 5,970,000 6,990,560 1.1709 2.946 2.921 2.971 2.895 2.971 2,371,215 2.9481 -0.85%
2007-04-26 0 1.180 1.170 1.180 1.150 1.180 5,486,000 6,398,000 1.1662 2.971 2.946 2.971 2.895 2.971 2,178,975 2.9362 2.61%
2007-04-25 0 1.150 1.150 1.160 1.150 1.190 4,472,000 5,188,440 1.1602 2.895 2.895 2.921 2.895 2.996 1,776,226 2.9210 -3.36%
2007-04-24 0 1.190 1.190 1.200 1.190 1.210 114,000 136,120 1.1940 2.996 2.996 3.021 2.996 3.046 45,279 3.0062 -0.83%
2007-04-23 0 1.200 1.190 1.200 1.190 1.210 3,938,000 4,720,300 1.1987 3.021 2.996 3.021 2.996 3.046 1,564,128 3.0178 0.00%
2007-04-20 0 1.200 1.190 1.200 1.190 1.200 1,040,000 1,242,580 1.1948 3.021 2.996 3.021 2.996 3.021 413,076 3.0081 0.00%
2007-04-19 0 1.200 1.190 1.200 1.190 1.230 890,000 1,067,960 1.2000 3.021 2.996 3.021 2.996 3.097 353,498 3.0211 -0.83%
2007-04-18 0 1.210 1.200 1.210 1.190 1.230 3,044,000 3,686,800 1.2112 3.046 3.021 3.046 2.996 3.097 1,209,041 3.0494 -3.20%
2007-04-17 0 1.250 1.240 1.250 1.230 1.250 558,000 693,660 1.2431 3.147 3.122 3.147 3.097 3.147 221,631 3.1298 0.81%
2007-04-16 0 1.240 1.240 1.260 1.220 1.280 1,638,000 2,045,300 1.2487 3.122 3.122 3.172 3.072 3.223 650,595 3.1437 2.48%
2007-04-13 0 1.210 1.210 1.230 1.200 1.260 1,896,000 2,318,860 1.2230 3.046 3.046 3.097 3.021 3.172 753,069 3.0792 -3.20%
2007-04-12 0 1.250 1.240 1.250 1.250 1.260 318,000 397,980 1.2515 3.147 3.122 3.147 3.147 3.172 126,306 3.1509 -0.79%
2007-04-11 0 1.260 1.250 1.260 1.250 1.270 789,304 998,681 1.2653 3.172 3.147 3.172 3.147 3.197 313,502 3.1856 -1.56%
2007-04-10 0 1.280 1.270 1.280 1.250 1.280 1,420,000 1,800,620 1.2680 3.223 3.197 3.223 3.147 3.223 564,008 3.1925 0.79%
2007-04-04 0 1.270 1.270 1.280 1.260 1.280 596,000 755,720 1.2680 3.197 3.197 3.223 3.172 3.223 236,724 3.1924 0.79%
2007-04-03 0 1.260 1.260 1.270 1.260 1.270 1,366,000 1,721,660 1.2604 3.172 3.172 3.197 3.172 3.197 542,559 3.1732 0.00%
2007-04-02 0 1.260 1.250 1.260 1.240 1.270 3,658,000 4,607,230 1.2595 3.172 3.147 3.172 3.122 3.197 1,452,915 3.1710 -0.79%
2007-03-30 0 1.270 1.260 1.280 1.230 1.270 5,582,000 7,029,080 1.2592 3.197 3.172 3.223 3.097 3.197 2,217,106 3.1704 1.60%
2007-03-29 0 1.250 1.250 1.260 1.250 1.260 3,870,000 4,867,620 1.2578 3.147 3.147 3.172 3.147 3.172 1,537,119 3.1667 -1.57%
2007-03-28 0 1.270 1.250 1.280 1.250 1.280 2,368,000 3,002,480 1.2679 3.197 3.147 3.223 3.147 3.223 940,542 3.1923 0.79%
2007-03-27 0 1.260 1.250 1.260 1.250 1.290 1,876,000 2,391,476 1.2748 3.172 3.147 3.172 3.147 3.248 745,125 3.2095 -1.56%
2007-03-26 0 1.280 1.260 1.280 1.270 1.290 698,000 892,520 1.2787 3.223 3.172 3.223 3.197 3.248 277,237 3.2193 0.00%
2007-03-23 0 1.280 1.280 1.290 1.280 1.300 3,302,000 4,269,740 1.2931 3.223 3.223 3.248 3.223 3.273 1,311,516 3.2556 0.00%
2007-03-22 0 1.280 1.270 1.280 1.270 1.280 1,524,000 1,950,180 1.2796 3.223 3.197 3.223 3.197 3.223 605,315 3.2218 0.00%
2007-03-21 0 1.280 1.260 1.280 1.250 1.280 1,590,000 2,017,740 1.2690 3.223 3.172 3.223 3.147 3.223 631,530 3.1950 2.40%
2007-03-20 0 1.250 1.220 1.260 1.220 1.250 580,000 719,220 1.2400 3.147 3.072 3.172 3.072 3.147 230,369 3.1220 2.46%
2007-03-19 0 1.220 1.220 1.230 1.220 1.240 338,000 416,440 1.2321 3.072 3.072 3.097 3.072 3.122 134,250 3.1020 -1.61%
2007-03-16 0 1.240 1.240 1.250 1.240 1.260 624,000 775,420 1.2427 3.122 3.122 3.147 3.122 3.172 247,846 3.1286 -0.80%
2007-03-15 0 1.250 1.250 1.260 1.250 1.270 426,000 533,680 1.2528 3.147 3.147 3.172 3.147 3.197 169,202 3.1541 0.00%
2007-03-14 0 1.250 1.230 1.250 1.210 1.250 1,786,000 2,207,020 1.2357 3.147 3.097 3.147 3.046 3.147 709,378 3.1112 -0.79%
2007-03-13 0 1.260 1.250 1.270 1.250 1.270 1,330,000 1,676,040 1.2602 3.172 3.147 3.197 3.147 3.197 528,261 3.1728 0.40%
2007-03-12 0 1.280 1.280 1.290 1.260 1.280 3,016,000 3,846,880 1.2755 3.160 3.160 3.184 3.110 3.160 1,221,783 3.1486 1.59%
2007-03-09 0 1.260 1.250 1.260 1.250 1.270 1,528,000 1,922,680 1.2583 3.110 3.086 3.110 3.086 3.135 618,994 3.1061 1.61%
2007-03-08 0 1.240 1.240 1.250 1.220 1.250 962,000 1,188,340 1.2353 3.061 3.061 3.086 3.012 3.086 389,707 3.0493 1.64%
2007-03-07 0 1.220 1.210 1.230 1.190 1.250 4,340,046 5,287,216 1.2182 3.012 2.987 3.036 2.938 3.086 1,758,155 3.0073 2.52%
2007-03-06 0 1.190 1.180 1.190 1.160 1.220 2,442,000 2,913,300 1.1930 2.938 2.913 2.938 2.863 3.012 989,255 2.9449 -1.65%
2007-03-05 0 1.210 1.190 1.210 1.170 1.230 4,932,000 5,894,860 1.1952 2.987 2.938 2.987 2.888 3.036 1,997,956 2.9504 -3.20%
2007-03-02 0 1.250 1.240 1.250 1.240 1.280 2,342,000 2,931,480 1.2517 3.086 3.061 3.086 3.061 3.160 948,745 3.0898 -0.79%
2007-03-01 0 1.260 1.250 1.260 1.230 1.260 7,174,000 8,928,340 1.2445 3.110 3.086 3.110 3.036 3.110 2,906,191 3.0722 2.44%
2007-02-28 0 1.230 1.210 1.230 1.190 1.240 11,262,000 13,703,020 1.2167 3.036 2.987 3.036 2.938 3.061 4,562,242 3.0036 -3.91%
2007-02-27 0 1.280 1.280 1.300 1.270 1.360 12,022,000 15,524,200 1.2913 3.160 3.160 3.209 3.135 3.357 4,870,118 3.1876 -6.57%
2007-02-26 0 1.370 1.360 1.370 1.270 1.390 12,528,000 16,627,880 1.3273 3.382 3.357 3.382 3.135 3.431 5,075,099 3.2764 9.60%
2007-02-23 0 1.250 1.240 1.250 1.240 1.290 4,428,000 5,545,400 1.2523 3.086 3.061 3.086 3.061 3.184 1,793,785 3.0915 -0.79%
2007-02-22 0 1.260 1.280 1.290 1.260 1.300 8,916,000 11,370,580 1.2753 3.110 3.160 3.184 3.110 3.209 3,611,876 3.1481 0.80%
2007-02-21 0 1.250 1.240 1.250 1.190 1.250 2,084,000 2,551,760 1.2245 3.086 3.061 3.086 2.938 3.086 844,229 3.0226 4.17%
2007-02-16 0 1.200 1.200 1.210 1.190 1.240 5,198,000 6,261,240 1.2045 2.962 2.962 2.987 2.938 3.061 2,105,712 2.9735 -1.64%
2007-02-15 0 1.220 1.210 1.220 1.210 1.250 5,320,000 6,536,500 1.2287 3.012 2.987 3.012 2.987 3.086 2,155,135 3.0330 -2.40%
2007-02-14 0 1.250 1.240 1.250 1.240 1.270 1,906,000 2,394,500 1.2563 3.086 3.061 3.086 3.061 3.135 772,122 3.1012 -0.79%
2007-02-13 0 1.260 1.250 1.260 1.230 1.290 3,380,000 4,220,860 1.2488 3.110 3.086 3.110 3.036 3.184 1,369,240 3.0826 -1.56%
2007-02-12 0 1.280 1.270 1.280 1.270 1.320 6,050,000 7,777,060 1.2855 3.160 3.135 3.160 3.135 3.258 2,450,858 3.1732 0.79%
2007-02-09 0 1.270 1.270 1.280 1.260 1.300 11,810,000 15,102,560 1.2788 3.135 3.135 3.160 3.110 3.209 4,784,237 3.1567 2.42%
2007-02-08 0 1.240 1.230 1.250 1.180 1.270 16,442,000 20,056,400 1.2198 3.061 3.036 3.086 2.913 3.135 6,660,662 3.0112 5.98%
2007-02-07 0 1.170 1.170 1.180 1.150 1.190 8,370,000 9,797,880 1.1706 2.888 2.888 2.913 2.839 2.938 3,390,691 2.8896 0.86%
2007-02-06 0 1.160 1.150 1.160 1.140 1.240 19,904,000 23,129,260 1.1620 2.863 2.839 2.863 2.814 3.061 8,063,120 2.8685 -2.52%
2007-02-05 0 1.190 1.180 1.190 1.170 1.320 27,160,000 32,693,180 1.2037 2.938 2.913 2.938 2.888 3.258 11,002,530 2.9714 -9.85%
2007-02-02 0 1.320 1.310 1.320 1.310 1.400 10,584,000 14,405,280 1.3610 3.258 3.234 3.258 3.234 3.456 4,287,584 3.3598 -3.65%
2007-02-01 0 1.370 1.360 1.370 1.360 1.410 5,848,000 8,058,840 1.3781 3.382 3.357 3.382 3.357 3.481 2,369,028 3.4017 -1.44%
2007-01-31 0 1.390 1.380 1.390 1.380 1.480 6,208,000 8,811,940 1.4194 3.431 3.407 3.431 3.407 3.653 2,514,864 3.5039 -7.33%
2007-01-30 0 1.500 1.500 1.520 1.450 1.520 2,384,000 3,554,080 1.4908 3.703 3.703 3.752 3.579 3.752 965,760 3.6801 0.00%
2007-01-29 0 1.500 1.490 1.500 1.480 1.530 324,000 484,980 1.4969 3.703 3.678 3.703 3.653 3.777 131,253 3.6950 0.00%
2007-01-26 0 1.500 1.500 1.520 1.490 1.550 854,000 1,284,620 1.5042 3.703 3.703 3.752 3.678 3.826 345,956 3.7132 -3.23%
2007-01-25 0 1.550 1.520 1.550 1.530 1.600 1,756,000 2,733,340 1.5566 3.826 3.752 3.826 3.777 3.950 711,356 3.8424 -1.90%
2007-01-24 0 1.580 1.570 1.580 1.560 1.620 5,376,000 8,581,760 1.5963 3.900 3.876 3.900 3.851 3.999 2,177,820 3.9405 3.27%
2007-01-23 0 1.530 1.500 1.530 1.450 1.530 812,000 1,195,140 1.4718 3.777 3.703 3.777 3.579 3.777 328,942 3.6333 5.52%
2007-01-22 0 1.450 1.440 1.460 1.400 1.450 2,200,000 3,153,280 1.4333 3.579 3.555 3.604 3.456 3.579 891,221 3.5382 2.11%
2007-01-19 0 1.420 1.410 1.430 1.420 1.490 1,794,000 2,590,620 1.4440 3.505 3.481 3.530 3.505 3.678 726,750 3.5647 -4.70%
2007-01-18 0 1.490 1.490 1.500 1.490 1.510 208,000 311,680 1.4985 3.678 3.678 3.703 3.678 3.727 84,261 3.6990 -1.32%
2007-01-17 0 1.510 1.500 1.510 1.500 1.550 4,882,000 7,378,320 1.5113 3.727 3.703 3.727 3.703 3.826 1,977,701 3.7308 2.72%
2007-01-16 0 1.470 1.500 1.510 1.440 1.520 2,396,000 3,620,760 1.5112 3.629 3.703 3.727 3.555 3.752 970,621 3.7304 -3.29%
2007-01-15 0 1.520 1.500 1.520 1.520 1.530 104,000 156,880 1.5085 3.752 3.703 3.752 3.752 3.777 42,130 3.7237 1.33%
2007-01-12 0 1.500 1.490 1.500 1.490 1.530 188,000 282,000 1.5000 3.703 3.678 3.703 3.678 3.777 76,159 3.7028 0.67%
2007-01-11 0 1.490 1.460 1.490 - - 0 0 - 3.678 3.604 3.678 - - 0 - 0.00%
2007-01-10 0 1.490 1.460 1.500 1.490 1.500 40,000 59,900 1.4975 3.678 3.604 3.703 3.678 3.703 16,204 3.6966 0.00%
2007-01-09 0 1.490 1.490 1.500 1.440 1.500 296,000 435,160 1.4701 3.678 3.678 3.703 3.555 3.703 119,910 3.6291 3.47%
2007-01-08 0 1.440 1.430 1.470 1.430 1.450 744,000 1,071,900 1.4407 3.555 3.530 3.629 3.530 3.579 301,395 3.5565 -2.04%
2007-01-05 0 1.470 1.450 1.470 1.450 1.510 626,000 919,680 1.4691 3.629 3.579 3.629 3.579 3.727 253,593 3.6266 -2.65%
2007-01-04 0 1.510 1.500 1.510 1.500 1.540 390,000 591,340 1.5163 3.727 3.703 3.727 3.703 3.802 157,989 3.7429 -1.31%
2007-01-03 0 1.530 1.500 1.530 1.480 1.540 1,052,000 1,587,520 1.5090 3.777 3.703 3.777 3.653 3.802 426,166 3.7251 -1.29%
2007-01-02 0 1.550 1.550 1.560 1.540 1.580 811,000 1,256,760 1.5496 3.826 3.826 3.851 3.802 3.900 328,537 3.8253 -1.90%
2006-12-29 0 1.580 1.570 1.600 1.550 1.590 2,264,000 3,576,800 1.5799 3.900 3.876 3.950 3.826 3.925 917,148 3.8999 0.00%
2006-12-28 0 1.580 1.580 1.590 1.580 1.590 508,000 803,460 1.5816 3.900 3.900 3.925 3.900 3.925 205,791 3.9043 0.00%
2006-12-27 0 1.580 1.580 1.590 1.580 1.600 200,000 318,240 1.5912 3.900 3.900 3.925 3.900 3.950 81,020 3.9279 -1.86%
2006-12-22 0 1.610 1.600 1.630 1.610 1.650 276,000 451,620 1.6363 3.974 3.950 4.024 3.974 4.073 111,808 4.0393 -1.23%
2006-12-21 0 1.630 1.610 1.660 1.610 1.660 114,000 184,520 1.6186 4.024 3.974 4.098 3.974 4.098 46,181 3.9955 -1.81%
2006-12-20 0 1.660 1.650 1.680 1.610 1.660 564,000 925,240 1.6405 4.098 4.073 4.147 3.974 4.098 228,477 4.0496 2.47%
2006-12-19 0 1.620 1.610 1.620 1.600 1.620 700,000 1,126,620 1.6095 3.999 3.974 3.999 3.950 3.999 283,570 3.9730 0.62%
2006-12-18 0 1.610 1.600 1.620 1.600 1.700 958,000 1,564,600 1.6332 3.974 3.950 3.999 3.950 4.196 388,086 4.0316 -4.17%
2006-12-15 0 1.680 1.670 1.680 1.670 1.710 564,000 950,280 1.6849 4.147 4.122 4.147 4.122 4.221 228,477 4.1592 -1.18%
2006-12-14 0 1.700 1.680 1.710 1.670 1.700 294,000 494,720 1.6827 4.196 4.147 4.221 4.122 4.196 119,100 4.1538 1.19%
2006-12-13 0 1.680 1.680 1.690 1.670 1.690 688,000 1,161,000 1.6875 4.147 4.147 4.172 4.122 4.172 278,709 4.1656 -0.59%
2006-12-12 0 1.690 1.680 1.690 1.680 1.690 464,000 782,560 1.6866 4.172 4.147 4.172 4.147 4.172 187,967 4.1633 0.00%
2006-12-11 0 1.690 1.680 1.690 1.680 1.690 590,000 996,300 1.6886 4.172 4.147 4.172 4.147 4.172 239,009 4.1685 -0.59%
2006-12-08 0 1.700 1.690 1.710 1.690 1.710 212,000 359,920 1.6977 4.196 4.172 4.221 4.172 4.221 85,881 4.1909 0.59%
2006-12-07 0 1.690 1.690 1.710 1.680 1.710 492,000 832,340 1.6917 4.172 4.172 4.221 4.147 4.221 199,309 4.1761 -1.17%
2006-12-06 0 1.710 1.710 1.730 1.680 1.780 488,000 841,560 1.7245 4.221 4.221 4.271 4.147 4.394 197,689 4.2570 -3.39%
2006-12-05 0 1.770 1.760 1.770 1.750 1.810 1,900,000 3,377,720 1.7777 4.369 4.345 4.369 4.320 4.468 769,691 4.3884 0.57%
2006-12-04 0 1.760 1.760 1.770 1.730 1.760 544,000 952,320 1.7506 4.345 4.345 4.369 4.271 4.345 220,375 4.3214 2.33%
2006-12-01 0 1.720 1.690 1.730 1.680 1.760 518,000 898,600 1.7347 4.246 4.172 4.271 4.147 4.345 209,842 4.2823 0.00%
2006-11-30 0 1.720 1.690 1.730 1.660 1.720 87,000 149,200 1.7149 4.246 4.172 4.271 4.098 4.246 35,244 4.2334 3.61%
2006-11-29 0 1.660 1.660 1.710 1.660 1.690 86,000 145,280 1.6893 4.098 4.098 4.221 4.098 4.172 34,839 4.1701 -0.60%
2006-11-28 0 1.670 1.670 1.690 1.650 1.720 246,000 411,380 1.6723 4.122 4.122 4.172 4.073 4.246 99,655 4.1281 -4.02%
2006-11-27 0 1.740 1.740 1.750 1.680 1.760 660,000 1,134,680 1.7192 4.295 4.295 4.320 4.147 4.345 267,366 4.2439 3.57%
2006-11-24 0 1.680 1.680 1.690 1.660 1.690 298,000 499,660 1.6767 4.147 4.147 4.172 4.098 4.172 120,720 4.1390 0.60%
2006-11-23 0 1.670 1.670 1.680 1.660 1.690 152,000 255,420 1.6804 4.122 4.122 4.147 4.098 4.172 61,575 4.1481 -0.60%
2006-11-22 0 1.680 1.700 1.720 1.680 1.720 518,000 872,420 1.6842 4.147 4.196 4.246 4.147 4.246 209,842 4.1575 -2.33%
2006-11-21 0 1.720 1.700 1.720 1.680 1.720 30,000 51,440 1.7147 4.246 4.196 4.246 4.147 4.246 12,153 4.2327 2.38%
2006-11-20 0 1.680 1.680 1.720 1.680 1.700 58,000 98,240 1.6938 4.147 4.147 4.246 4.147 4.196 23,496 4.1812 -3.45%
2006-11-17 0 1.740 1.700 1.740 1.660 1.740 576,000 985,612 1.7111 4.295 4.196 4.295 4.098 4.295 233,338 4.2240 0.58%
2006-11-16 0 1.730 1.720 1.730 1.700 1.780 624,000 1,080,260 1.7312 4.271 4.246 4.271 4.196 4.394 252,783 4.2735 -2.26%
2006-11-15 0 1.770 1.770 1.780 1.760 1.780 230,000 408,560 1.7763 4.369 4.369 4.394 4.345 4.394 93,173 4.3850 -1.67%
2006-11-14 0 1.800 1.800 1.820 1.760 1.820 1,672,000 3,030,940 1.8128 4.443 4.443 4.493 4.345 4.493 677,328 4.4748 -2.17%
2006-11-13 0 1.840 1.800 1.840 1.750 1.840 1,546,000 2,775,980 1.7956 4.542 4.443 4.542 4.320 4.542 626,285 4.4325 4.55%
2006-11-10 0 1.760 1.750 1.760 1.690 1.760 885,000 1,523,074 1.7210 4.345 4.320 4.345 4.172 4.345 358,514 4.2483 2.33%
2006-11-09 0 1.720 1.700 1.730 1.620 1.720 2,104,000 3,515,340 1.6708 4.246 4.196 4.271 3.999 4.246 852,331 4.1244 6.83%
2006-11-08 0 1.610 1.610 1.630 1.600 1.630 1,250,000 2,013,480 1.6108 3.974 3.974 4.024 3.950 4.024 506,376 3.9763 0.62%
2006-11-07 0 1.600 1.600 1.610 1.590 1.620 1,080,000 1,732,080 1.6038 3.950 3.950 3.974 3.925 3.999 437,509 3.9590 0.00%
2006-11-06 0 1.600 1.600 1.610 1.590 1.610 864,000 1,383,480 1.6013 3.950 3.950 3.974 3.925 3.974 350,007 3.9527 0.63%
2006-11-03 0 1.590 1.580 1.590 1.570 1.590 168,000 265,640 1.5812 3.925 3.900 3.925 3.876 3.925 68,057 3.9032 -0.62%
2006-11-02 0 1.600 1.560 1.600 1.530 1.600 536,000 844,400 1.5754 3.950 3.851 3.950 3.777 3.950 217,134 3.8888 1.27%
2006-11-01 0 1.580 1.580 1.590 1.520 1.590 948,000 1,473,060 1.5539 3.900 3.900 3.925 3.752 3.925 384,035 3.8357 2.60%
2006-10-31 0 1.540 1.540 1.560 1.500 1.560 1,264,000 1,903,160 1.5057 3.802 3.802 3.851 3.703 3.851 512,047 3.7168 1.99%
2006-10-27 0 1.510 1.510 1.520 1.510 1.560 2,440,000 3,729,780 1.5286 3.727 3.727 3.752 3.727 3.851 988,445 3.7734 -3.82%
2006-10-26 0 1.570 1.570 1.590 1.560 1.580 2,236,000 3,510,920 1.5702 3.876 3.876 3.925 3.851 3.900 905,805 3.8760 -1.87%
2006-10-25 0 1.600 1.590 1.600 1.580 1.610 2,164,000 3,451,880 1.5951 3.950 3.925 3.950 3.900 3.974 876,637 3.9376 0.00%
2006-10-24 0 1.600 1.600 1.620 1.590 1.610 1,822,000 2,912,100 1.5983 3.950 3.950 3.999 3.925 3.974 738,093 3.9454 0.00%
2006-10-23 0 1.600 1.590 1.600 1.580 1.610 1,396,000 2,227,580 1.5957 3.950 3.925 3.950 3.900 3.974 565,520 3.9390 0.63%
2006-10-20 0 1.590 1.580 1.600 1.580 1.600 408,000 648,820 1.5902 3.925 3.900 3.950 3.900 3.950 165,281 3.9256 -0.62%
2006-10-19 0 1.600 1.590 1.600 1.600 1.620 688,000 1,104,140 1.6049 3.950 3.925 3.950 3.950 3.999 278,709 3.9616 1.27%
2006-10-18 0 1.580 1.580 1.600 1.580 1.600 1,062,000 1,680,040 1.5820 3.900 3.900 3.950 3.900 3.950 430,217 3.9051 -1.25%
2006-10-17 0 1.600 1.600 1.610 1.600 1.600 80,000 128,000 1.6000 3.950 3.950 3.974 3.950 3.950 32,408 3.9496 0.00%
2006-10-16 0 1.600 1.590 1.600 1.580 1.620 1,640,000 2,612,440 1.5930 3.950 3.925 3.950 3.900 3.999 664,365 3.9322 -1.23%
2006-10-13 0 1.620 1.620 1.640 1.590 1.650 1,256,000 2,024,120 1.6116 3.999 3.999 4.048 3.925 4.073 508,806 3.9782 -1.82%
2006-10-12 0 1.650 1.630 1.650 1.580 1.660 924,000 1,502,720 1.6263 4.073 4.024 4.073 3.900 4.098 374,313 4.0146 4.43%
2006-10-11 0 1.580 1.560 1.580 1.560 1.580 180,000 282,980 1.5721 3.900 3.851 3.900 3.851 3.900 72,918 3.8808 0.64%
2006-10-10 0 1.600 1.570 1.600 1.570 1.610 658,000 1,042,740 1.5847 3.876 3.803 3.876 3.803 3.900 271,650 3.8385 0.63%
2006-10-09 0 1.590 1.590 1.600 1.560 1.640 2,683,921 4,319,155 1.6093 3.851 3.851 3.876 3.779 3.972 1,108,033 3.8980 1.27%
2006-10-06 0 1.570 1.570 1.580 1.560 1.600 824,400 1,299,136 1.5759 3.803 3.803 3.827 3.779 3.876 340,346 3.8171 -0.63%
2006-10-05 0 1.580 1.580 1.600 1.580 1.600 1,009,574 1,598,811 1.5836 3.827 3.827 3.876 3.827 3.876 416,794 3.8360 0.00%
2006-10-04 0 1.580 1.560 1.590 1.560 1.590 1,254,000 1,976,960 1.5765 3.827 3.779 3.851 3.779 3.851 517,703 3.8187 -1.25%
2006-10-03 0 1.600 1.590 1.600 1.580 1.610 1,498,000 2,388,720 1.5946 3.876 3.851 3.876 3.827 3.900 618,436 3.8625 2.56%
2006-09-29 0 1.560 1.560 1.570 1.540 1.560 434,000 673,300 1.5514 3.779 3.779 3.803 3.730 3.779 179,173 3.7578 0.65%
2006-09-28 0 1.550 1.550 1.560 1.530 1.560 974,800 1,507,548 1.5465 3.754 3.754 3.779 3.706 3.779 402,438 3.7460 -1.27%
2006-09-27 0 1.570 1.550 1.570 1.550 1.590 1,652,000 2,584,880 1.5647 3.803 3.754 3.803 3.754 3.851 682,014 3.7901 -1.26%
2006-09-26 0 1.590 1.590 1.600 1.460 1.600 4,434,000 6,830,300 1.5404 3.851 3.851 3.876 3.536 3.876 1,830,538 3.7313 6.71%
2006-09-25 0 1.490 1.480 1.490 1.440 1.540 7,070,000 10,559,120 1.4935 3.609 3.585 3.609 3.488 3.730 2,918,788 3.6176 2.76%
2006-09-22 0 1.450 1.440 1.450 1.440 1.470 3,600,000 5,222,160 1.4506 3.512 3.488 3.512 3.488 3.561 1,486,229 3.5137 0.69%
2006-09-21 0 1.440 1.440 1.470 1.430 1.450 1,940,000 2,799,000 1.4428 3.488 3.488 3.561 3.464 3.512 800,912 3.4948 0.00%
2006-09-20 0 1.440 1.440 1.450 1.420 1.480 2,764,000 4,025,680 1.4565 3.488 3.488 3.512 3.440 3.585 1,141,093 3.5279 -4.00%
2006-09-19 0 1.500 1.490 1.500 1.490 1.550 624,000 940,860 1.5078 3.633 3.609 3.633 3.609 3.754 257,613 3.6522 -1.96%
2006-09-18 0 1.530 1.520 1.540 1.500 1.540 1,634,000 2,498,200 1.5289 3.706 3.682 3.730 3.633 3.730 674,583 3.7033 2.00%
2006-09-15 0 1.500 1.490 1.500 1.490 1.550 3,626,000 5,545,728 1.5294 3.633 3.609 3.633 3.609 3.754 1,496,962 3.7047 -3.23%
2006-09-14 0 1.550 1.540 1.550 1.470 1.600 10,360,000 15,859,800 1.5309 3.754 3.730 3.754 3.561 3.876 4,277,036 3.7081 1.31%
2006-09-13 0 1.530 1.520 1.530 1.430 1.550 7,802,000 11,710,000 1.5009 3.706 3.682 3.706 3.464 3.754 3,220,988 3.6355 6.99%
2006-09-12 0 1.430 1.420 1.440 1.400 1.480 6,192,000 8,877,900 1.4338 3.464 3.440 3.488 3.391 3.585 2,556,313 3.4729 2.88%
2006-09-11 0 1.390 1.370 1.390 1.340 1.390 518,000 705,500 1.3620 3.367 3.318 3.367 3.246 3.367 213,852 3.2990 2.21%
2006-09-08 0 1.360 1.360 1.390 1.360 1.410 434,000 599,980 1.3824 3.294 3.294 3.367 3.294 3.415 179,173 3.3486 -2.16%
2006-09-07 0 1.390 1.370 1.400 1.360 1.390 176,000 241,320 1.3711 3.367 3.318 3.391 3.294 3.367 72,660 3.3212 0.00%
2006-09-06 0 1.390 1.390 1.400 1.380 1.430 312,000 438,140 1.4043 3.367 3.367 3.391 3.343 3.464 128,806 3.4015 -1.42%
2006-09-05 0 1.410 1.380 1.410 1.410 1.410 26,000 36,660 1.4100 3.415 3.343 3.415 3.415 3.415 10,734 3.4154 2.17%
2006-09-04 0 1.380 1.380 1.400 1.360 1.400 242,000 335,600 1.3868 3.343 3.343 3.391 3.294 3.391 99,908 3.3591 -0.72%
2006-09-01 0 1.390 1.390 1.400 1.390 1.400 28,000 39,120 1.3971 3.367 3.367 3.391 3.367 3.391 11,560 3.3842 -1.42%
2006-08-31 0 1.410 1.410 1.420 1.410 1.410 30,000 42,300 1.4100 3.415 3.415 3.440 3.415 3.415 12,385 3.4154 -0.70%
2006-08-30 0 1.420 1.420 1.450 1.420 1.450 286,000 410,158 1.4341 3.440 3.440 3.512 3.440 3.512 118,073 3.4738 -0.70%
2006-08-29 0 1.430 1.430 1.450 1.430 1.450 1,684,000 2,441,024 1.4495 3.464 3.464 3.512 3.464 3.512 695,225 3.5111 -1.38%
2006-08-28 0 1.450 1.430 1.450 1.440 1.470 772,000 1,123,212 1.4549 3.512 3.464 3.512 3.488 3.561 318,713 3.5242 -0.68%
2006-08-25 0 1.460 1.440 1.460 1.440 1.480 462,000 675,384 1.4619 3.536 3.488 3.536 3.488 3.585 190,733 3.5410 0.00%
2006-08-24 0 1.460 1.460 1.490 1.450 1.480 450,000 661,288 1.4695 3.536 3.536 3.609 3.512 3.585 185,779 3.5595 -1.35%
2006-08-23 0 1.480 1.460 1.480 1.470 1.480 636,000 936,808 1.4730 3.585 3.536 3.585 3.561 3.585 262,567 3.5679 0.68%
2006-08-22 0 1.470 1.460 1.470 1.450 1.480 520,000 764,200 1.4696 3.561 3.536 3.561 3.512 3.585 214,677 3.5598 1.38%
2006-08-21 0 1.450 1.450 1.460 1.440 1.470 806,000 1,171,980 1.4541 3.512 3.512 3.536 3.488 3.561 332,750 3.5221 -0.68%
2006-08-18 0 1.460 1.450 1.460 1.370 1.460 1,118,000 1,590,760 1.4229 3.536 3.512 3.536 3.318 3.536 461,557 3.4465 7.35%
2006-08-17 0 1.360 1.360 1.370 1.350 1.390 48,000 65,580 1.3663 3.294 3.294 3.318 3.270 3.367 19,816 3.3094 0.74%
2006-08-16 0 1.350 1.350 1.360 1.350 1.360 162,000 219,440 1.3546 3.270 3.270 3.294 3.270 3.294 66,880 3.2811 -2.17%
2006-08-15 0 1.380 1.370 1.380 1.380 1.390 16,000 22,140 1.3838 3.343 3.318 3.343 3.343 3.367 6,605 3.3518 0.73%
2006-08-14 0 1.370 1.370 1.380 1.370 1.400 150,000 208,520 1.3901 3.318 3.318 3.343 3.318 3.391 61,926 3.3672 -0.72%
2006-08-11 0 1.380 1.370 1.390 1.370 1.380 504,000 693,860 1.3767 3.343 3.318 3.367 3.318 3.343 208,072 3.3347 0.73%
2006-08-10 0 1.370 1.360 1.380 1.340 1.380 230,000 312,500 1.3587 3.318 3.294 3.343 3.246 3.343 94,953 3.2911 2.24%
2006-08-09 0 1.340 1.330 1.350 1.340 1.340 40,000 53,600 1.3400 3.246 3.222 3.270 3.246 3.246 16,514 3.2458 0.00%
2006-08-08 0 1.340 1.320 1.350 1.340 1.340 130,000 174,200 1.3400 3.246 3.197 3.270 3.246 3.246 53,669 3.2458 0.00%
2006-08-07 0 1.340 1.330 1.340 1.320 1.380 168,000 225,220 1.3406 3.246 3.222 3.246 3.197 3.343 69,357 3.2472 -0.74%
2006-08-04 0 1.350 1.330 1.350 1.320 1.370 148,000 197,320 1.3332 3.270 3.222 3.270 3.197 3.318 61,101 3.2294 -0.74%
2006-08-03 0 1.360 1.350 1.370 1.350 1.380 244,000 331,120 1.3570 3.294 3.270 3.318 3.270 3.343 100,733 3.2871 -1.45%
2006-08-02 0 1.380 1.360 1.380 1.380 1.380 20,000 27,600 1.3800 3.343 3.294 3.343 3.343 3.343 8,257 3.3427 0.00%
2006-08-01 0 1.380 1.380 1.390 1.380 1.380 100,000 138,000 1.3800 3.343 3.343 3.367 3.343 3.343 41,284 3.3427 0.00%
2006-07-31 0 1.380 1.380 1.400 - - 0 0 - 3.343 3.343 3.391 - - 0 - 0.00%
2006-07-28 0 1.380 1.350 1.380 1.370 1.390 256,000 353,340 1.3802 3.343 3.270 3.343 3.318 3.367 105,687 3.3433 -0.72%
2006-07-27 0 1.390 1.380 1.390 1.390 1.410 364,000 508,160 1.3960 3.367 3.343 3.367 3.367 3.415 150,274 3.3816 1.46%
2006-07-26 0 1.370 1.360 1.380 1.360 1.380 120,000 164,880 1.3740 3.318 3.294 3.343 3.294 3.343 49,541 3.3282 0.00%
2006-07-25 0 1.370 1.360 1.370 1.350 1.380 516,000 703,860 1.3641 3.318 3.294 3.318 3.270 3.343 213,026 3.3041 0.74%
2006-07-24 0 1.360 1.360 1.370 1.350 1.370 78,000 105,960 1.3585 3.294 3.294 3.318 3.270 3.318 32,202 3.2905 0.00%
2006-07-21 0 1.360 1.350 1.380 1.340 1.380 260,000 354,580 1.3638 3.294 3.270 3.343 3.246 3.343 107,339 3.3034 0.74%
2006-07-20 0 1.350 1.350 1.360 1.330 1.350 124,000 165,280 1.3329 3.270 3.270 3.294 3.222 3.270 51,192 3.2286 0.75%
2006-07-19 0 1.340 1.340 1.350 1.330 1.350 156,000 208,560 1.3369 3.246 3.246 3.270 3.222 3.270 64,403 3.2383 -0.74%
2006-07-18 0 1.350 1.340 1.350 1.300 1.350 224,000 295,080 1.3173 3.270 3.246 3.270 3.149 3.270 92,476 3.1909 -0.74%
2006-07-17 0 1.360 1.360 1.370 1.350 1.360 80,000 108,200 1.3525 3.294 3.294 3.318 3.270 3.294 33,027 3.2761 0.00%
2006-07-14 0 1.360 1.360 1.390 1.360 1.370 220,000 300,440 1.3656 3.294 3.294 3.367 3.294 3.318 90,825 3.3079 -2.16%
2006-07-13 0 1.390 1.380 1.390 1.380 1.390 126,000 174,400 1.3841 3.367 3.343 3.367 3.343 3.367 52,018 3.3527 -0.71%
2006-07-12 0 1.400 1.390 1.410 1.400 1.410 435,326 614,591 1.4118 3.391 3.367 3.415 3.391 3.415 179,721 3.4197 -2.10%
2006-07-11 0 1.430 1.410 1.440 1.390 1.440 108,000 153,420 1.4206 3.464 3.415 3.488 3.367 3.488 44,587 3.4409 -0.69%
2006-07-10 0 1.440 1.400 1.440 1.440 1.440 134,000 192,960 1.4400 3.488 3.391 3.488 3.488 3.488 55,321 3.4880 0.00%
2006-07-07 0 1.440 1.410 1.440 1.370 1.440 324,000 452,040 1.3952 3.488 3.415 3.488 3.318 3.488 133,761 3.3795 5.88%
2006-07-06 0 1.360 1.350 1.380 1.340 1.360 418,000 563,720 1.3486 3.294 3.270 3.343 3.246 3.294 172,568 3.2667 0.74%
2006-07-05 0 1.350 1.360 1.370 1.350 1.390 636,000 872,160 1.3713 3.270 3.294 3.318 3.270 3.367 262,567 3.3217 -2.88%
2006-07-04 0 1.390 1.380 1.400 1.380 1.390 268,000 371,720 1.3870 3.367 3.343 3.391 3.343 3.367 110,641 3.3597 0.72%
2006-07-03 0 1.380 1.380 1.390 1.370 1.380 496,000 679,960 1.3709 3.343 3.343 3.367 3.318 3.343 204,769 3.3206 0.73%
2006-06-30 0 1.370 1.370 1.380 1.370 1.430 1,322,000 1,839,100 1.3911 3.318 3.318 3.343 3.318 3.464 545,776 3.3697 -2.84%
2006-06-29 0 1.410 1.410 1.420 1.400 1.450 838,000 1,194,180 1.4250 3.415 3.415 3.440 3.391 3.512 345,961 3.4518 -0.70%
2006-06-28 0 1.420 1.400 1.420 1.400 1.460 608,000 871,560 1.4335 3.440 3.391 3.440 3.391 3.536 251,007 3.4722 -1.39%
2006-06-27 0 1.440 1.430 1.440 1.430 1.460 372,000 538,880 1.4486 3.488 3.464 3.488 3.464 3.536 153,577 3.5089 1.41%
2006-06-26 0 1.420 1.410 1.420 1.380 1.430 514,000 724,480 1.4095 3.440 3.415 3.440 3.343 3.464 212,200 3.4141 3.65%
2006-06-23 0 1.370 1.360 1.370 1.360 1.390 870,000 1,193,360 1.3717 3.318 3.294 3.318 3.294 3.367 359,172 3.3225 -1.44%
2006-06-22 0 1.390 1.390 1.410 1.390 1.420 1,010,000 1,419,700 1.4056 3.367 3.367 3.415 3.367 3.440 416,970 3.4048 0.72%
2006-06-21 0 1.380 1.380 1.390 1.320 1.390 1,708,000 2,305,780 1.3500 3.343 3.343 3.367 3.197 3.367 705,133 3.2700 5.34%
2006-06-20 0 1.310 1.300 1.310 1.260 1.310 4,942,000 6,313,780 1.2776 3.173 3.149 3.173 3.052 3.173 2,040,262 3.0946 3.97%
2006-06-19 0 1.260 1.250 1.260 1.250 1.290 6,060,117 7,653,075 1.2629 3.052 3.028 3.052 3.028 3.125 2,501,866 3.0589 -1.56%
2006-06-16 0 1.280 1.280 1.310 1.200 1.400 2,790,000 3,537,440 1.2679 3.100 3.100 3.173 2.907 3.391 1,151,827 3.0712 8.47%
2006-06-15 0 1.180 1.180 1.220 1.180 1.250 1,050,000 1,275,360 1.2146 2.858 2.858 2.955 2.858 3.028 433,483 2.9421 -4.07%
2006-06-14 0 1.230 1.210 1.220 1.210 1.290 1,246,000 1,546,000 1.2408 2.979 2.931 2.955 2.931 3.125 514,400 3.0054 -3.15%
2006-06-13 0 1.270 1.290 1.300 1.250 1.330 1,956,000 2,543,260 1.3002 3.076 3.125 3.149 3.028 3.222 807,518 3.1495 -6.62%
2006-06-12 0 1.360 1.350 1.370 1.340 1.380 800,521 1,091,408 1.3634 3.294 3.270 3.318 3.246 3.343 330,488 3.3024 -1.45%
2006-06-09 0 1.380 1.370 1.380 1.360 1.400 3,136,000 4,347,380 1.3863 3.343 3.318 3.343 3.294 3.391 1,294,670 3.3579 -1.43%
2006-06-08 0 1.400 1.390 1.410 1.400 1.440 400,000 566,760 1.4169 3.391 3.367 3.415 3.391 3.488 165,137 3.4321 -2.78%
2006-06-07 0 1.440 1.440 1.450 1.430 1.440 442,000 636,220 1.4394 3.488 3.488 3.512 3.464 3.488 182,476 3.4866 0.00%
2006-06-06 0 1.440 1.430 1.450 1.440 1.450 188,000 271,600 1.4447 3.488 3.464 3.512 3.488 3.512 77,614 3.4994 -0.69%
2006-06-05 0 1.450 1.440 1.460 1.430 1.450 500,000 721,940 1.4439 3.512 3.488 3.536 3.464 3.512 206,421 3.4974 0.00%
2006-06-02 0 1.450 1.450 1.460 1.440 1.490 920,000 1,351,540 1.4691 3.512 3.512 3.536 3.488 3.609 379,814 3.5584 -2.68%
2006-06-01 0 1.490 1.490 1.500 1.490 1.550 6,818,000 10,486,500 1.5381 3.609 3.609 3.633 3.609 3.754 2,814,752 3.7256 -1.32%
2006-05-30 0 1.510 1.500 1.530 1.430 1.520 1,438,000 2,138,280 1.4870 3.658 3.633 3.706 3.464 3.682 593,666 3.6018 4.86%
2006-05-29 0 1.440 1.470 1.490 1.410 1.510 10,318,000 15,422,460 1.4947 3.488 3.561 3.609 3.415 3.658 4,259,696 3.6206 -4.00%
2006-05-26 0 1.500 1.490 1.500 1.490 1.520 7,778,000 11,667,100 1.5000 3.633 3.609 3.633 3.609 3.682 3,211,079 3.6334 0.00%
2006-05-25 0 1.500 1.470 1.500 1.460 1.640 3,762,000 5,753,880 1.5295 3.633 3.561 3.633 3.536 3.972 1,553,109 3.7047 -10.18%
2006-05-24 0 1.670 1.660 1.670 1.660 1.760 2,194,000 3,724,576 1.6976 4.045 4.021 4.045 4.021 4.263 905,774 4.1120 -5.11%
2006-05-23 0 1.760 1.760 1.800 1.750 1.800 1,444,000 2,564,380 1.7759 4.263 4.263 4.360 4.239 4.360 596,143 4.3016 -1.12%
2006-05-22 0 1.780 1.780 1.790 1.780 1.810 832,000 1,495,020 1.7969 4.312 4.312 4.336 4.312 4.384 343,484 4.3525 -1.66%
2006-05-19 0 1.810 1.810 1.840 1.800 1.820 412,000 746,220 1.8112 4.384 4.384 4.457 4.360 4.408 170,091 4.3872 0.00%
2006-05-18 0 1.810 1.810 1.820 1.810 1.820 792,000 1,434,380 1.8111 4.384 4.384 4.408 4.384 4.408 326,970 4.3869 -1.09%
2006-05-17 0 1.830 1.820 1.850 1.820 1.850 430,000 788,940 1.8347 4.433 4.408 4.481 4.408 4.481 177,522 4.4442 -1.08%
2006-05-16 0 1.850 1.830 1.850 1.830 1.870 250,000 460,920 1.8437 4.481 4.433 4.481 4.433 4.530 103,210 4.4658 0.00%
2006-05-15 0 1.850 1.840 1.850 1.840 1.870 508,000 939,320 1.8491 4.481 4.457 4.481 4.457 4.530 209,723 4.4789 -2.63%
2006-05-12 0 1.900 1.880 1.900 1.860 1.910 90,000 170,360 1.8929 4.602 4.554 4.602 4.505 4.626 37,156 4.5850 -1.04%
2006-05-11 0 1.920 1.880 1.920 1.890 1.920 606,000 1,155,840 1.9073 4.651 4.554 4.651 4.578 4.651 250,182 4.6200 1.59%
2006-05-10 0 1.890 1.860 1.900 1.860 1.900 376,000 709,740 1.8876 4.578 4.505 4.602 4.505 4.602 155,228 4.5722 -0.53%
2006-05-09 0 1.900 1.900 1.920 1.890 1.940 3,018,000 5,732,120 1.8993 4.602 4.602 4.651 4.578 4.699 1,245,955 4.6006 -1.55%
2006-05-08 0 1.930 1.920 1.930 1.900 1.950 1,070,000 2,046,320 1.9124 4.675 4.651 4.675 4.602 4.723 441,740 4.6324 -0.52%
2006-05-04 0 1.940 1.930 1.950 1.900 1.950 980,000 1,886,820 1.9253 4.699 4.675 4.723 4.602 4.723 404,584 4.6636 2.11%
2006-05-03 0 1.900 1.900 1.910 1.900 1.920 306,000 582,760 1.9044 4.602 4.602 4.626 4.602 4.651 126,329 4.6130 0.00%
2006-05-02 0 1.900 1.900 1.910 1.900 1.920 2,506,000 4,764,800 1.9014 4.602 4.602 4.626 4.602 4.651 1,034,580 4.6055 0.00%
2006-04-28 0 1.900 1.900 1.910 1.900 1.900 842,000 1,599,800 1.9000 4.602 4.602 4.626 4.602 4.602 347,612 4.6023 -0.52%
2006-04-27 0 1.910 1.900 1.910 1.890 1.920 890,000 1,694,920 1.9044 4.626 4.602 4.626 4.578 4.651 367,429 4.6129 1.06%
2006-04-26 0 1.890 1.880 1.890 1.870 1.890 88,000 165,320 1.8786 4.578 4.554 4.578 4.530 4.578 36,330 4.5505 1.61%
2006-04-25 0 1.860 1.860 1.900 1.860 1.910 1,902,000 3,584,820 1.8848 4.505 4.505 4.602 4.505 4.626 785,224 4.5653 -2.62%
2006-04-24 0 1.910 1.900 1.910 1.900 1.950 814,000 1,557,640 1.9136 4.626 4.602 4.626 4.602 4.723 336,053 4.6351 -1.04%
2006-04-21 0 1.930 1.920 1.930 1.930 1.960 1,084,000 2,113,700 1.9499 4.675 4.651 4.675 4.675 4.748 447,520 4.7231 1.58%
2006-04-20 0 1.900 1.900 1.920 1.900 1.930 1,392,000 2,658,120 1.9096 4.602 4.602 4.651 4.602 4.675 574,675 4.6254 -1.04%
2006-04-19 0 1.920 1.910 1.920 1.880 1.930 2,004,400 3,849,992 1.9208 4.651 4.626 4.651 4.554 4.675 827,499 4.6526 2.13%
2006-04-18 0 1.880 1.870 1.880 1.880 1.930 1,046,000 1,993,460 1.9058 4.554 4.530 4.554 4.554 4.675 431,832 4.6163 -1.57%
2006-04-13 0 1.910 1.900 1.910 1.900 1.980 1,570,000 3,065,980 1.9529 4.626 4.602 4.626 4.602 4.796 648,161 4.7303 -2.05%
2006-04-12 0 1.950 1.930 1.950 1.830 1.950 7,527,521 14,378,659 1.9101 4.723 4.675 4.723 4.433 4.723 3,107,671 4.6268 6.56%
2006-04-11 0 1.830 1.820 1.830 1.790 1.830 1,186,000 2,142,800 1.8067 4.433 4.408 4.433 4.336 4.433 489,630 4.3764 1.67%
2006-04-10 0 1.800 1.800 1.810 1.780 1.820 1,240,000 2,235,620 1.8029 4.360 4.360 4.384 4.312 4.408 511,923 4.3671 1.12%
2006-04-07 0 1.780 1.780 1.790 1.780 1.790 610,000 1,088,118 1.7838 4.312 4.312 4.336 4.312 4.336 251,833 4.3208 0.00%
2006-04-06 0 1.780 1.780 1.800 1.780 1.810 2,834,000 5,059,640 1.7853 4.312 4.312 4.360 4.312 4.384 1,169,992 4.3245 -0.56%
2006-04-04 0 1.790 1.780 1.800 1.770 1.810 9,604,000 17,146,800 1.7854 4.336 4.312 4.360 4.287 4.384 3,964,928 4.3246 1.70%
2006-04-03 0 1.760 1.760 1.780 1.760 1.780 490,000 867,060 1.7695 4.263 4.263 4.312 4.263 4.312 202,292 4.2862 -1.12%
2006-03-31 0 1.780 1.770 1.790 1.780 1.800 4,686,000 8,341,320 1.7801 4.312 4.287 4.336 4.312 4.360 1,934,574 4.3117 -0.56%
2006-03-30 0 1.790 1.780 1.790 1.780 1.790 2,696,000 4,801,200 1.7809 4.336 4.312 4.336 4.312 4.336 1,113,020 4.3137 0.56%
2006-03-29 0 1.780 1.780 1.790 1.780 1.790 606,000 1,079,320 1.7811 4.312 4.312 4.336 4.312 4.336 250,182 4.3141 0.00%
2006-03-28 0 1.780 1.780 1.790 1.750 1.790 1,466,000 2,593,200 1.7689 4.312 4.312 4.336 4.239 4.336 605,225 4.2847 1.14%
2006-03-27 0 1.760 1.760 1.770 1.760 1.790 468,000 827,020 1.7671 4.263 4.263 4.287 4.263 4.336 193,210 4.2804 -1.12%
2006-03-24 0 1.780 1.770 1.780 1.750 1.800 1,240,000 2,205,380 1.7785 4.312 4.287 4.312 4.239 4.360 511,923 4.3080 -1.11%
2006-03-23 0 1.800 1.790 1.800 1.790 1.810 344,000 619,760 1.8016 4.360 4.336 4.360 4.336 4.384 142,017 4.3640 -0.55%
2006-03-22 0 1.810 1.800 1.810 1.810 1.820 880,000 1,593,320 1.8106 4.384 4.360 4.384 4.384 4.408 363,300 4.3857 -0.55%
2006-03-21 0 1.820 1.820 1.830 1.820 1.830 158,000 288,480 1.8258 4.408 4.408 4.433 4.408 4.433 65,229 4.4226 -0.55%
2006-03-20 0 1.830 1.820 1.830 1.810 1.830 740,000 1,350,640 1.8252 4.433 4.408 4.433 4.384 4.433 305,503 4.4210 1.10%
2006-03-17 0 1.810 1.810 1.820 1.810 1.830 482,000 877,720 1.8210 4.384 4.384 4.408 4.384 4.433 198,989 4.4109 -1.09%
2006-03-16 0 1.830 1.830 1.840 1.810 1.840 920,000 1,680,760 1.8269 4.433 4.433 4.457 4.384 4.457 379,814 4.4252 1.10%
2006-03-15 0 1.810 1.800 1.820 1.800 1.820 536,000 970,100 1.8099 4.384 4.360 4.408 4.360 4.408 221,283 4.3840 0.00%
2006-03-14 0 1.810 1.810 1.820 1.800 1.810 786,000 1,422,140 1.8093 4.384 4.384 4.408 4.360 4.384 324,493 4.3826 0.00%
2006-03-13 0 1.810 1.800 1.810 1.770 1.810 666,000 1,199,580 1.8012 4.384 4.360 4.384 4.287 4.384 274,952 4.3629 1.69%
2006-03-10 0 1.780 1.770 1.800 1.760 1.780 1,146,000 2,029,040 1.7705 4.312 4.287 4.360 4.263 4.312 473,116 4.2887 0.56%
2006-03-09 0 1.770 1.770 1.780 1.770 1.800 884,000 1,575,600 1.7824 4.287 4.287 4.312 4.287 4.360 364,952 4.3173 -1.67%
2006-03-08 0 1.800 1.800 1.810 1.790 1.820 1,492,000 2,691,200 1.8038 4.360 4.360 4.384 4.336 4.408 615,959 4.3691 0.00%
2006-03-07 0 1.800 1.800 1.810 1.790 1.810 1,264,000 2,274,840 1.7997 4.360 4.360 4.384 4.336 4.384 521,831 4.3593 0.00%
2006-03-06 0 1.800 1.800 1.810 1.800 1.820 882,000 1,590,740 1.8036 4.360 4.360 4.384 4.360 4.408 364,126 4.3687 -1.64%
2006-03-03 0 1.830 1.800 1.830 1.780 1.830 2,250,000 4,043,260 1.7970 4.433 4.360 4.433 4.312 4.433 928,893 4.3528 2.23%
2006-03-02 0 1.790 1.790 1.800 1.770 1.800 1,676,000 2,990,480 1.7843 4.336 4.336 4.360 4.287 4.360 691,922 4.3220 0.85%
2006-03-01 0 1.800 1.800 1.820 1.780 1.820 520,000 940,120 1.8079 4.299 4.299 4.347 4.252 4.347 217,701 4.3184 0.00%
2006-02-28 0 1.800 1.800 1.810 1.790 1.810 2,412,000 4,337,280 1.7982 4.299 4.299 4.323 4.276 4.323 1,009,798 4.2952 -0.55%
2006-02-27 0 1.810 1.810 1.830 1.810 1.860 1,008,000 1,844,560 1.8299 4.323 4.323 4.371 4.323 4.443 422,005 4.3709 -2.16%
2006-02-24 0 1.850 1.840 1.850 1.800 1.850 1,608,000 2,930,420 1.8224 4.419 4.395 4.419 4.299 4.419 673,199 4.3530 2.78%
2006-02-23 0 1.800 1.800 1.810 1.800 1.810 2,302,000 4,148,120 1.8020 4.299 4.299 4.323 4.299 4.323 963,746 4.3042 0.00%
2006-02-22 0 1.800 1.800 1.810 1.800 1.820 1,372,000 2,481,700 1.8088 4.299 4.299 4.323 4.299 4.347 574,396 4.3205 -0.55%
2006-02-21 0 1.810 1.800 1.820 1.800 1.820 1,574,000 2,845,300 1.8077 4.323 4.299 4.347 4.299 4.347 658,964 4.3178 1.12%
2006-02-20 0 1.790 1.790 1.800 1.750 1.880 8,608,000 15,400,780 1.7891 4.276 4.276 4.299 4.180 4.491 3,603,790 4.2735 -5.29%
2006-02-17 0 1.890 1.880 1.890 1.870 1.910 3,936,000 7,448,420 1.8924 4.514 4.491 4.514 4.467 4.562 1,647,830 4.5201 0.00%
2006-02-16 0 1.890 1.890 1.900 1.880 1.900 1,386,000 2,617,340 1.8884 4.514 4.514 4.538 4.491 4.538 580,257 4.5107 0.53%
2006-02-15 0 1.880 1.880 1.890 1.880 1.960 3,878,000 7,395,400 1.9070 4.491 4.491 4.514 4.491 4.682 1,623,548 4.5551 -2.59%
2006-02-14 0 1.930 1.930 1.950 1.910 1.960 2,202,000 4,275,820 1.9418 4.610 4.610 4.658 4.562 4.682 921,880 4.6382 0.00%
2006-02-13 0 1.930 1.900 1.930 1.900 1.980 2,094,000 4,048,460 1.9334 4.610 4.538 4.610 4.538 4.729 876,666 4.6180 0.00%
2006-02-10 0 1.930 1.930 1.940 1.920 1.960 1,918,000 3,704,920 1.9317 4.610 4.610 4.634 4.586 4.682 802,982 4.6140 -2.03%
2006-02-09 0 1.970 1.960 1.980 1.940 2.000 2,132,000 4,189,960 1.9653 4.706 4.682 4.729 4.634 4.777 892,574 4.6942 -1.01%
2006-02-08 0 1.990 1.980 1.990 1.920 2.025 8,234,000 16,269,010 1.9758 4.753 4.729 4.753 4.586 4.837 3,447,213 4.7195 3.11%
2006-02-07 0 1.930 1.920 1.930 1.920 1.930 2,932,000 5,631,280 1.9206 4.610 4.586 4.610 4.586 4.610 1,227,499 4.5876 0.52%
2006-02-06 0 1.920 1.910 1.920 1.900 1.930 1,372,000 2,622,060 1.9111 4.586 4.562 4.586 4.538 4.610 574,396 4.5649 1.59%
2006-02-03 0 1.890 1.890 1.900 1.880 1.900 3,310,000 6,274,380 1.8956 4.514 4.514 4.538 4.491 4.538 1,385,751 4.5278 -1.56%
2006-02-02 0 1.920 1.920 1.930 1.900 1.960 4,502,000 8,662,660 1.9242 4.586 4.586 4.610 4.538 4.682 1,884,789 4.5961 -2.04%
2006-02-01 0 1.960 1.950 1.960 1.910 1.970 4,502,500 8,757,255 1.9450 4.682 4.658 4.682 4.562 4.706 1,884,998 4.6458 2.08%
2006-01-27 0 1.920 1.910 1.920 1.900 1.920 4,660,000 8,885,400 1.9067 4.586 4.562 4.586 4.538 4.586 1,950,937 4.5544 2.13%
2006-01-26 0 1.880 1.870 1.880 1.860 1.910 4,148,000 7,816,940 1.8845 4.491 4.467 4.491 4.443 4.562 1,736,585 4.5013 1.08%
2006-01-25 0 1.860 1.850 1.860 1.860 1.870 1,148,000 2,138,840 1.8631 4.443 4.419 4.443 4.443 4.467 480,617 4.4502 0.54%
2006-01-24 0 1.850 1.840 1.850 1.800 1.850 3,046,000 5,589,580 1.8351 4.419 4.395 4.419 4.299 4.419 1,275,226 4.3832 2.78%
2006-01-23 0 1.800 1.800 1.820 1.800 1.840 5,102,500 9,245,945 1.8120 4.299 4.299 4.347 4.299 4.395 2,136,192 4.3282 -3.23%
2006-01-20 0 1.860 1.850 1.860 1.850 1.880 4,252,000 7,929,260 1.8648 4.443 4.419 4.443 4.419 4.491 1,780,125 4.4543 0.00%
2006-01-19 0 1.860 1.850 1.860 1.840 1.880 3,806,000 7,080,220 1.8603 4.443 4.419 4.443 4.395 4.491 1,593,405 4.4435 1.09%
2006-01-18 0 1.840 1.840 1.860 1.830 1.870 2,690,000 4,979,820 1.8512 4.395 4.395 4.443 4.371 4.467 1,126,184 4.4219 -1.08%
2006-01-17 0 1.860 1.860 1.880 1.850 1.910 4,902,000 9,208,480 1.8785 4.443 4.443 4.491 4.419 4.562 2,052,251 4.4870 0.00%
2006-01-16 0 1.860 1.860 1.870 1.860 1.980 9,482,000 17,882,800 1.8860 4.443 4.443 4.467 4.443 4.729 3,969,696 4.5048 -6.06%
2006-01-13 0 1.980 1.970 1.980 1.970 2.025 4,352,000 8,645,230 1.9865 4.729 4.706 4.729 4.706 4.837 1,821,991 4.7449 -3.41%
2006-01-12 0 2.050 2.025 2.050 2.025 2.100 748,000 1,535,400 2.0527 4.897 4.837 4.897 4.837 5.016 313,155 4.9030 -1.20%
2006-01-11 0 2.075 2.050 2.075 2.050 2.150 1,370,000 2,867,450 2.0930 4.956 4.897 4.956 4.897 5.135 573,559 4.9994 0.00%
2006-01-10 0 2.075 2.050 2.075 2.050 2.100 5,168,000 10,617,250 2.0544 4.956 4.897 4.956 4.897 5.016 2,163,614 4.9072 -1.19%
2006-01-09 0 2.100 2.075 2.100 2.050 2.200 11,698,500 24,743,162 2.1151 5.016 4.956 5.016 4.897 5.255 4,897,647 5.0521 6.60%
2006-01-06 0 1.970 1.970 1.980 1.930 1.980 16,600,000 32,391,958 1.9513 4.706 4.706 4.729 4.610 4.729 6,949,689 4.6609 1.55%
2006-01-05 0 1.940 1.930 1.940 1.920 1.940 1,792,000 3,462,310 1.9321 4.634 4.610 4.634 4.586 4.634 750,231 4.6150 0.52%
2006-01-04 0 1.930 1.920 1.940 1.920 1.970 1,506,000 2,917,180 1.9370 4.610 4.586 4.634 4.586 4.706 630,496 4.6268 0.00%
2006-01-03 0 1.930 1.920 1.930 1.920 1.940 730,000 1,408,900 1.9300 4.610 4.586 4.610 4.586 4.634 305,619 4.6100 -0.52%
2005-12-30 0 1.940 1.930 1.950 1.930 1.960 444,000 865,460 1.9492 4.634 4.610 4.658 4.610 4.682 185,883 4.6559 -1.52%
2005-12-29 0 1.970 1.940 1.990 1.940 1.970 46,000 90,440 1.9661 4.706 4.634 4.753 4.634 4.706 19,258 4.6962 2.07%
2005-12-28 0 1.930 1.930 1.940 1.920 1.990 1,106,000 2,146,980 1.9412 4.610 4.610 4.634 4.586 4.753 463,033 4.6368 -3.02%
2005-12-23 0 1.990 1.970 1.990 1.970 2.000 280,000 556,700 1.9882 4.753 4.706 4.753 4.706 4.777 117,224 4.7490 1.53%
2005-12-22 0 1.960 1.950 1.970 1.940 1.970 270,000 529,740 1.9620 4.682 4.658 4.706 4.634 4.706 113,037 4.6864 1.03%
2005-12-21 0 1.940 1.940 1.950 1.930 2.000 1,528,000 3,004,580 1.9663 4.634 4.634 4.658 4.610 4.777 639,706 4.6968 -2.02%
2005-12-20 0 1.980 1.980 2.000 1.980 2.075 326,000 656,050 2.0124 4.729 4.729 4.777 4.729 4.956 136,482 4.8069 -4.58%
2005-12-19 0 2.075 2.050 2.075 - - 0 0 - 4.956 4.897 4.956 - - 0 - -1.19%
2005-12-16 0 2.100 2.050 2.100 2.050 2.150 946,000 1,970,900 2.0834 5.016 4.897 5.016 4.897 5.135 396,049 4.9764 0.00%
2005-12-15 0 2.100 2.075 2.100 2.000 2.100 504,000 1,044,400 2.0722 5.016 4.956 5.016 4.777 5.016 211,003 4.9497 5.00%
2005-12-14 0 2.000 2.000 2.025 1.970 2.025 254,000 507,930 1.9997 4.777 4.777 4.837 4.706 4.837 106,339 4.7765 2.04%
2005-12-13 0 1.960 1.950 1.960 1.950 1.960 148,000 288,780 1.9512 4.682 4.658 4.682 4.658 4.682 61,961 4.6607 0.51%
2005-12-12 0 1.950 1.950 1.970 1.930 1.960 314,000 612,140 1.9495 4.658 4.658 4.706 4.610 4.682 131,458 4.6565 2.09%
2005-12-09 0 1.910 1.950 1.960 1.910 1.990 590,000 1,154,360 1.9565 4.562 4.658 4.682 4.562 4.753 247,007 4.6734 -4.02%
2005-12-08 0 1.990 1.980 1.990 1.980 2.150 1,770,000 3,565,620 2.0145 4.753 4.729 4.753 4.729 5.135 741,021 4.8118 -7.44%
2005-12-07 0 2.150 2.150 2.175 2.050 2.200 3,986,000 8,556,150 2.1466 5.135 5.135 5.195 4.897 5.255 1,668,763 5.1272 6.17%
2005-12-06 0 2.025 2.025 2.050 1.930 2.125 7,312,640 14,639,137 2.0019 4.837 4.837 4.897 4.610 5.076 3,061,480 4.7817 6.02%
2005-12-05 0 1.910 1.910 1.920 1.880 1.930 6,022,000 11,466,940 1.9042 4.562 4.562 4.586 4.491 4.610 2,521,146 4.5483 2.14%
2005-12-02 0 1.870 1.860 1.870 1.850 1.870 1,200,000 2,235,120 1.8626 4.467 4.443 4.467 4.419 4.467 502,387 4.4490 1.08%
2005-12-01 0 1.850 1.850 1.860 1.780 1.870 4,369,000 8,024,530 1.8367 4.419 4.419 4.443 4.252 4.467 1,829,108 4.3871 4.52%
2005-11-30 0 1.770 1.770 1.790 1.770 1.810 3,472,000 6,180,560 1.7801 4.228 4.228 4.276 4.228 4.323 1,453,573 4.2520 -1.12%
2005-11-29 0 1.790 1.780 1.790 1.780 1.830 1,082,000 1,953,160 1.8051 4.276 4.252 4.276 4.252 4.371 452,986 4.3117 -5.29%
2005-11-28 0 1.890 1.890 1.900 1.870 1.950 2,944,000 5,568,860 1.8916 4.514 4.514 4.538 4.467 4.658 1,232,523 4.5183 -0.53%
2005-11-25 0 1.900 1.890 1.900 1.890 1.900 144,000 273,000 1.8958 4.538 4.514 4.538 4.514 4.538 60,286 4.5284 0.00%
2005-11-24 0 1.900 1.890 1.900 1.890 1.910 582,000 1,106,780 1.9017 4.538 4.514 4.538 4.514 4.562 243,658 4.5424 -1.04%
2005-11-23 0 1.920 1.910 1.920 1.900 1.930 1,334,000 2,555,920 1.9160 4.586 4.562 4.586 4.538 4.610 558,487 4.5765 -0.52%
2005-11-22 0 1.930 1.920 1.930 1.900 1.960 4,006,000 7,697,077 1.9214 4.610 4.586 4.610 4.538 4.682 1,677,136 4.5894 0.52%
2005-11-21 0 1.920 1.920 1.930 1.880 1.940 2,830,000 5,416,020 1.9138 4.586 4.586 4.610 4.491 4.634 1,184,796 4.5713 1.05%
2005-11-18 0 1.900 1.900 1.920 - - 0 0 - 4.538 4.538 4.586 - - 0 - 0.53%
2005-11-17 0 1.890 1.870 1.900 1.890 1.920 562,000 1,064,840 1.8947 4.514 4.467 4.538 4.514 4.586 235,285 4.5258 0.00%
2005-11-16 0 1.890 1.850 1.920 - - 0 0 - 4.514 4.419 4.586 - - 0 - 0.00%
2005-11-15 0 1.890 1.890 1.920 1.890 1.890 60,000 113,400 1.8900 4.514 4.514 4.586 4.514 4.514 25,119 4.5144 -1.56%
2005-11-14 0 1.920 1.910 1.920 1.900 1.960 1,042,000 2,005,620 1.9248 4.586 4.562 4.586 4.538 4.682 436,239 4.5975 -2.54%
2005-11-11 0 1.970 1.900 1.970 1.910 1.970 1,152,000 2,215,320 1.9230 4.706 4.538 4.706 4.562 4.706 482,292 4.5933 0.51%
2005-11-10 0 1.960 1.940 1.980 1.930 1.980 936,000 1,824,980 1.9498 4.682 4.634 4.729 4.610 4.729 391,862 4.6572 -1.01%
2005-11-09 0 1.980 1.960 1.980 1.920 1.990 230,000 450,100 1.9570 4.729 4.682 4.729 4.586 4.753 96,291 4.6744 4.21%
2005-11-08 0 1.900 1.890 1.900 1.890 1.990 858,000 1,656,830 1.9310 4.538 4.514 4.538 4.514 4.753 359,207 4.6125 -1.04%
2005-11-07 0 1.920 1.920 1.950 1.920 1.980 486,000 950,540 1.9558 4.586 4.586 4.658 4.586 4.729 203,467 4.6717 -1.03%
2005-11-04 0 1.940 1.900 1.950 1.840 1.950 829,200 1,575,258 1.8997 4.634 4.538 4.658 4.395 4.658 347,150 4.5377 5.43%
2005-11-03 0 1.840 1.830 1.850 1.820 1.860 1,328,000 2,447,640 1.8431 4.395 4.371 4.419 4.347 4.443 555,975 4.4024 1.10%
2005-11-02 0 1.820 1.820 1.830 1.780 1.840 2,162,000 3,910,580 1.8088 4.347 4.347 4.371 4.252 4.395 905,134 4.3204 2.25%
2005-11-01 0 1.780 1.780 1.790 1.760 1.790 1,550,000 2,751,500 1.7752 4.252 4.252 4.276 4.204 4.276 648,917 4.2401 2.89%
2005-10-31 0 1.730 1.720 1.730 1.680 1.740 972,000 1,670,900 1.7190 4.132 4.108 4.132 4.013 4.156 406,934 4.1061 -0.57%
2005-10-28 0 1.740 1.740 1.750 1.740 1.840 658,000 1,167,900 1.7749 4.156 4.156 4.180 4.156 4.395 275,476 4.2396 -2.25%
2005-10-27 0 1.780 1.780 1.790 1.740 1.800 1,126,000 1,984,900 1.7628 4.252 4.252 4.276 4.156 4.299 471,407 4.2106 1.14%
2005-10-26 0 1.760 1.760 1.770 1.670 1.760 6,340,000 10,765,540 1.6980 4.204 4.204 4.228 3.989 4.204 2,654,279 4.0559 6.02%
2005-10-25 0 1.660 1.660 1.670 1.660 1.740 2,836,000 4,811,790 1.6967 3.965 3.965 3.989 3.965 4.156 1,187,308 4.0527 -5.14%
2005-10-24 0 1.750 1.740 1.750 1.740 1.800 2,446,000 4,262,100 1.7425 4.180 4.156 4.180 4.156 4.299 1,024,032 4.1621 -3.31%
2005-10-21 0 1.810 1.810 1.820 1.800 1.900 2,108,000 3,842,840 1.8230 4.323 4.323 4.347 4.299 4.538 882,527 4.3544 -4.23%
2005-10-20 0 1.890 1.870 1.890 1.890 1.920 476,000 904,232 1.8996 4.514 4.467 4.514 4.514 4.586 199,280 4.5375 0.00%
2005-10-19 0 1.890 1.880 1.890 1.830 2.000 376,000 713,060 1.8964 4.514 4.491 4.514 4.371 4.777 157,415 4.5298 -2.58%
2005-10-18 0 2.000 2.000 2.025 1.990 2.025 340,000 684,060 2.0119 4.634 4.634 4.692 4.611 4.692 146,745 4.6615 -1.23%
2005-10-17 0 2.025 2.000 2.025 1.990 2.050 310,133 620,608 2.0011 4.692 4.634 4.692 4.611 4.750 133,855 4.6364 1.25%
2005-10-14 0 2.000 1.980 2.000 1.980 2.000 1,692,000 3,380,300 1.9978 4.634 4.588 4.634 4.588 4.634 730,274 4.6288 0.00%
2005-10-13 0 2.000 2.000 2.025 1.980 2.000 239,333 478,306 1.9985 4.634 4.634 4.692 4.588 4.634 103,297 4.6304 0.00%
2005-10-12 0 2.000 1.970 2.000 2.000 2.050 780,000 1,564,100 2.0053 4.634 4.564 4.634 4.634 4.750 336,651 4.6461 -3.61%
2005-10-10 0 2.075 2.050 2.075 2.050 2.100 238,000 490,600 2.0613 4.808 4.750 4.808 4.750 4.866 102,722 4.7760 -1.19%
2005-10-07 0 2.100 2.075 2.125 2.100 2.125 449,000 940,550 2.0948 4.866 4.808 4.923 4.866 4.923 193,790 4.8534 -1.18%
2005-10-06 0 2.125 2.150 2.175 2.050 2.150 1,183,000 2,474,250 2.0915 4.923 4.981 5.039 4.750 4.981 510,588 4.8459 0.00%
2005-10-05 0 2.125 2.125 2.150 2.100 2.150 1,534,000 3,254,050 2.1213 4.923 4.923 4.981 4.866 4.981 662,081 4.9149 -1.16%
2005-10-04 0 2.150 2.125 2.150 2.075 2.150 1,568,000 3,317,150 2.1155 4.981 4.923 4.981 4.808 4.981 676,755 4.9016 3.61%
2005-10-03 0 2.075 2.050 2.075 2.050 2.125 558,000 1,165,850 2.0893 4.808 4.750 4.808 4.750 4.923 240,835 4.8409 0.00%
2005-09-30 0 2.075 2.075 2.100 1.950 2.075 2,406,000 4,834,030 2.0092 4.808 4.808 4.866 4.518 4.808 1,038,439 4.6551 4.27%
2005-09-29 0 1.990 1.940 1.990 1.900 2.000 4,320,000 8,421,120 1.9493 4.611 4.495 4.611 4.402 4.634 1,864,530 4.5165 0.00%
2005-09-28 0 1.990 1.980 1.990 1.930 2.000 2,077,000 4,104,840 1.9763 4.611 4.588 4.611 4.472 4.634 896,442 4.5790 2.58%
2005-09-27 0 1.940 1.930 1.950 1.900 1.960 2,484,000 4,783,360 1.9257 4.495 4.472 4.518 4.402 4.541 1,072,104 4.4617 -1.02%
2005-09-26 0 1.960 1.960 1.970 1.960 2.000 2,006,000 3,963,160 1.9757 4.541 4.541 4.564 4.541 4.634 865,798 4.5775 -1.01%
2005-09-23 0 1.980 1.980 1.990 1.980 2.025 4,264,000 8,614,710 2.0203 4.588 4.588 4.611 4.588 4.692 1,840,360 4.6810 -2.22%
2005-09-22 0 2.025 2.000 2.025 1.910 2.125 37,177,000 75,169,390 2.0219 4.692 4.634 4.692 4.425 4.923 16,045,744 4.6847 -3.57%
2005-09-21 0 2.100 2.100 2.125 1.990 2.275 6,402,000 13,226,320 2.0660 4.866 4.866 4.923 4.611 5.271 2,763,129 4.7867 -7.69%
2005-09-20 0 2.275 2.275 2.300 2.275 2.350 386,000 885,100 2.2930 5.271 5.271 5.329 5.271 5.445 166,599 5.3128 -3.19%
2005-09-16 0 2.350 2.325 2.350 2.300 2.350 882,000 2,063,602 2.3397 5.445 5.387 5.445 5.329 5.445 380,675 5.4209 1.08%
2005-09-15 0 2.325 2.300 2.350 2.325 2.350 100,000 234,850 2.3485 5.387 5.329 5.445 5.387 5.445 43,160 5.4413 0.00%
2005-09-14 0 2.325 2.325 2.350 2.300 2.350 420,000 974,250 2.3196 5.387 5.387 5.445 5.329 5.445 181,274 5.3745 0.00%
2005-09-13 0 2.325 2.300 2.325 2.325 2.375 296,000 689,700 2.3301 5.387 5.329 5.387 5.387 5.503 127,755 5.3986 -1.06%
2005-09-12 0 2.350 2.325 2.350 2.250 2.350 1,237,000 2,860,300 2.3123 5.445 5.387 5.445 5.213 5.445 533,894 5.3574 2.17%
2005-09-09 0 2.300 2.300 2.325 2.300 2.375 1,086,000 2,514,600 2.3155 5.329 5.329 5.387 5.329 5.503 468,722 5.3648 -3.16%
2005-09-08 0 2.375 2.375 2.400 2.375 2.425 290,000 691,500 2.3845 5.503 5.503 5.561 5.503 5.619 125,165 5.5247 0.00%
2005-09-07 0 2.375 2.375 2.400 2.375 2.425 664,000 1,592,550 2.3984 5.503 5.503 5.561 5.503 5.619 286,585 5.5570 -2.06%
2005-09-06 0 2.425 2.425 2.450 2.400 2.475 434,000 1,067,000 2.4585 5.619 5.619 5.676 5.561 5.734 187,316 5.6963 -3.00%
2005-09-05 0 2.500 2.450 2.500 2.475 2.500 406,000 1,010,250 2.4883 5.792 5.676 5.792 5.734 5.792 175,231 5.7652 0.00%
2005-09-02 0 2.500 2.450 2.500 2.475 2.500 964,000 2,414,263 2.5044 5.792 5.676 5.792 5.734 5.792 416,066 5.8026 -1.96%
2005-09-01 0 2.550 2.450 2.550 2.400 2.550 3,074,000 7,701,450 2.5054 5.908 5.676 5.908 5.561 5.908 1,326,751 5.8047 5.15%
2005-08-31 0 2.425 2.425 2.450 2.400 2.425 623,900 1,510,148 2.4205 5.619 5.619 5.676 5.561 5.619 269,278 5.6081 0.00%
2005-08-30 0 2.425 2.400 2.425 2.400 2.425 192,000 461,350 2.4029 5.619 5.561 5.619 5.561 5.619 82,868 5.5673 1.04%
2005-08-29 0 2.400 2.400 2.425 2.400 2.400 110,000 264,000 2.4000 5.561 5.561 5.619 5.561 5.561 47,476 5.5607 -2.04%
2005-08-26 0 2.450 2.425 2.475 2.375 2.450 840,000 2,064,990 2.4583 5.676 5.619 5.734 5.503 5.676 362,547 5.6958 -4.85%
2005-08-25 0 2.575 2.550 2.575 2.500 2.575 1,908,000 4,849,500 2.5417 5.966 5.908 5.966 5.792 5.966 823,501 5.8889 4.04%
2005-08-24 0 2.475 2.475 2.500 2.475 2.475 130,800 323,730 2.4750 5.734 5.734 5.792 5.734 5.734 56,454 5.7344 0.00%
2005-08-23 0 2.475 2.400 2.475 2.400 2.475 370,000 910,950 2.4620 5.734 5.561 5.734 5.561 5.734 159,694 5.7044 3.12%
2005-08-22 0 2.400 2.400 2.425 2.375 2.425 672,000 1,614,350 2.4023 5.561 5.561 5.619 5.503 5.619 290,038 5.5660 0.00%
2005-08-19 0 2.400 2.250 2.425 2.400 2.475 444,000 1,086,100 2.4462 5.561 5.213 5.619 5.561 5.734 191,632 5.6676 -3.03%
2005-08-18 0 2.475 2.450 2.475 2.450 2.475 218,000 538,800 2.4716 5.734 5.676 5.734 5.676 5.734 94,090 5.7265 0.00%
2005-08-17 0 2.475 2.475 2.500 2.425 2.500 114,000 281,000 2.4649 5.734 5.734 5.792 5.619 5.792 49,203 5.7110 -1.00%
2005-08-16 0 2.500 2.475 2.500 2.475 2.525 1,578,000 3,943,150 2.4988 5.792 5.734 5.792 5.734 5.850 681,071 5.7896 1.01%
2005-08-15 0 2.475 2.475 2.500 2.425 2.525 200,000 492,400 2.4620 5.734 5.734 5.792 5.619 5.850 86,321 5.7043 -1.98%
2005-08-12 0 2.525 2.475 2.525 2.475 2.525 638,000 1,592,350 2.4958 5.850 5.734 5.850 5.734 5.850 275,363 5.7827 1.00%
2005-08-11 0 2.500 2.475 2.500 2.475 2.500 198,000 491,800 2.4838 5.792 5.734 5.792 5.734 5.792 85,458 5.7549 1.01%
2005-08-10 0 2.475 2.475 2.500 2.475 2.475 166,000 418,350 2.5202 5.734 5.734 5.792 5.734 5.734 71,646 5.8391 0.00%
2005-08-09 0 2.475 2.450 2.475 2.425 2.525 272,000 685,900 2.5217 5.734 5.676 5.734 5.619 5.850 117,396 5.8426 -2.94%
2005-08-08 0 2.550 2.525 2.550 2.550 2.575 544,000 1,391,800 2.5585 5.908 5.850 5.908 5.908 5.966 234,793 5.9278 -0.97%
2005-08-05 0 2.575 2.550 2.575 2.575 2.600 204,000 526,050 2.5787 5.966 5.908 5.966 5.966 6.024 88,047 5.9746 0.00%
2005-08-04 0 2.575 2.575 2.600 2.575 2.650 438,000 1,139,250 2.6010 5.966 5.966 6.024 5.966 6.140 189,043 6.0264 -2.83%
2005-08-03 0 2.650 2.650 2.675 2.500 2.675 1,428,000 3,677,400 2.5752 6.140 6.140 6.198 5.792 6.198 616,331 5.9666 4.95%
2005-08-02 0 2.525 2.500 2.525 2.500 2.525 644,000 1,622,950 2.5201 5.850 5.792 5.850 5.792 5.850 277,953 5.8389 1.00%
2005-08-01 0 2.500 2.475 2.500 2.475 2.500 1,446,000 3,610,400 2.4968 5.792 5.734 5.792 5.734 5.792 624,099 5.7850 1.01%
2005-07-29 0 2.475 2.450 2.475 2.375 2.525 1,180,000 2,902,650 2.4599 5.734 5.676 5.734 5.503 5.850 509,293 5.6994 4.21%
2005-07-28 0 2.375 2.350 2.375 2.325 2.375 1,456,000 3,423,000 2.3510 5.503 5.445 5.503 5.387 5.503 628,416 5.4470 2.15%
2005-07-27 0 2.325 2.325 2.350 2.325 2.325 64,000 148,800 2.3250 5.387 5.387 5.445 5.387 5.387 27,623 5.3869 0.00%
2005-07-26 0 2.325 2.275 2.325 2.275 2.325 226,000 515,150 2.2794 5.387 5.271 5.387 5.271 5.387 97,543 5.2813 2.20%
2005-07-25 0 2.275 2.275 2.325 2.275 2.350 750,000 1,729,900 2.3065 5.271 5.271 5.387 5.271 5.445 323,703 5.3441 -3.19%
2005-07-22 0 2.350 2.325 2.375 2.350 2.350 634,000 1,489,900 2.3500 5.445 5.387 5.503 5.445 5.445 273,637 5.4448 0.00%
2005-07-21 0 2.350 2.325 2.350 2.350 2.350 448,000 1,052,800 2.3500 5.445 5.387 5.445 5.445 5.445 193,359 5.4448 -1.05%
2005-07-20 0 2.375 2.350 2.375 2.325 2.375 442,000 1,039,800 2.3525 5.503 5.445 5.503 5.387 5.503 190,769 5.4506 3.26%
2005-07-19 0 2.300 2.300 2.325 2.300 2.350 1,196,000 2,752,450 2.3014 5.329 5.329 5.387 5.329 5.445 516,198 5.3322 -1.08%
2005-07-18 0 2.325 2.300 2.325 2.300 2.325 416,000 960,550 2.3090 5.387 5.329 5.387 5.329 5.387 179,547 5.3498 1.09%
2005-07-15 0 2.300 2.300 2.350 2.300 2.325 712,000 1,643,050 2.3077 5.329 5.329 5.445 5.329 5.387 307,302 5.3467 0.00%
2005-07-14 0 2.300 2.275 2.300 2.275 2.375 1,866,915 4,303,073 2.3049 5.329 5.271 5.329 5.271 5.503 805,768 5.3403 -3.16%
2005-07-13 0 2.375 2.375 2.400 2.375 2.400 250,000 596,600 2.3864 5.503 5.503 5.561 5.503 5.561 107,901 5.5291 -1.04%
2005-07-12 0 2.400 2.375 2.400 2.375 2.425 682,000 1,623,250 2.3801 5.561 5.503 5.561 5.503 5.619 294,354 5.5146 1.05%
2005-07-11 0 2.375 2.375 2.400 2.375 2.400 120,000 285,200 2.3767 5.503 5.503 5.561 5.503 5.561 51,792 5.5066 1.06%
2005-07-08 0 2.350 2.350 2.375 2.350 2.375 1,040,000 2,465,100 2.3703 5.445 5.445 5.503 5.445 5.503 448,868 5.4918 -1.05%
2005-07-07 0 2.375 2.375 2.400 2.350 2.450 1,146,000 2,724,950 2.3778 5.503 5.503 5.561 5.445 5.676 494,618 5.5092 -4.04%
2005-07-06 0 2.475 2.450 2.475 2.300 2.475 3,010,000 7,253,550 2.4098 5.734 5.676 5.734 5.329 5.734 1,299,128 5.5834 8.79%
2005-07-05 0 2.275 2.275 2.300 2.275 2.275 1,710,000 3,851,250 2.2522 5.271 5.271 5.329 5.271 5.271 738,043 5.2182 1.11%
2005-07-04 0 2.250 2.250 2.275 2.225 2.250 2,976,000 6,694,300 2.2494 5.213 5.213 5.271 5.155 5.213 1,284,454 5.2118 1.12%
2005-06-30 0 2.225 2.225 2.250 2.225 2.250 1,100,000 2,471,350 2.2467 5.155 5.155 5.213 5.155 5.213 474,764 5.2054 -1.11%
2005-06-29 0 2.250 2.225 2.275 2.250 2.300 3,978,000 9,088,850 2.2848 5.213 5.155 5.271 5.213 5.329 1,716,921 5.2937 -1.10%
2005-06-28 0 2.275 2.250 2.300 2.200 2.275 3,882,000 8,731,650 2.2493 5.271 5.213 5.329 5.097 5.271 1,675,487 5.2114 4.60%
2005-06-27 0 2.175 2.175 2.200 2.175 2.200 724,000 1,581,200 2.1840 5.039 5.039 5.097 5.039 5.097 312,481 5.0601 0.00%
2005-06-24 0 2.175 2.175 2.200 2.175 2.175 478,000 1,039,650 2.1750 5.039 5.039 5.097 5.039 5.039 206,307 5.0393 0.00%
2005-06-23 0 2.175 2.175 2.200 2.175 2.200 812,000 1,784,600 2.1978 5.039 5.039 5.097 5.039 5.097 350,462 5.0921 -1.14%
2005-06-22 0 2.200 2.175 2.200 2.175 2.200 386,000 845,550 2.1905 5.097 5.039 5.097 5.039 5.097 166,599 5.0754 2.33%
2005-06-21 0 2.150 2.150 2.175 2.150 2.175 1,660,000 3,569,250 2.1502 4.981 4.981 5.039 4.981 5.039 716,463 4.9818 0.00%
2005-06-20 0 2.150 2.150 2.200 2.150 2.175 394,000 852,450 2.1636 4.981 4.981 5.097 4.981 5.039 170,052 5.0129 -1.15%
2005-06-17 0 2.175 2.150 2.200 2.150 2.175 546,000 1,178,950 2.1592 5.039 4.981 5.097 4.981 5.039 235,656 5.0028 -1.14%
2005-06-16 0 2.200 2.150 2.200 2.150 2.200 1,880,000 4,043,700 2.1509 5.097 4.981 5.097 4.981 5.097 811,416 4.9835 2.33%
2005-06-15 0 2.150 2.125 2.150 2.125 2.175 292,000 627,000 2.1473 4.981 4.923 4.981 4.923 5.039 126,028 4.9751 -1.15%
2005-06-14 0 2.175 2.175 2.200 2.175 2.175 16,000 34,800 2.1750 5.039 5.039 5.097 5.039 5.039 6,906 5.0393 -1.14%
2005-06-13 0 2.200 2.175 2.200 2.175 2.200 1,134,000 2,466,800 2.1753 5.097 5.039 5.097 5.039 5.097 489,439 5.0401 0.00%
2005-06-10 0 2.200 2.175 2.200 2.175 2.200 1,214,000 2,652,300 2.1848 5.097 5.039 5.097 5.039 5.097 523,967 5.0620 1.15%
2005-06-09 0 2.175 2.150 2.200 2.175 2.200 1,116,000 2,428,300 2.1759 5.039 4.981 5.097 5.039 5.097 481,670 5.0414 -1.14%
2005-06-08 0 2.200 2.200 2.250 2.200 2.225 1,396,300 3,091,323 2.2139 5.097 5.097 5.213 5.097 5.155 602,649 5.1296 1.15%
2005-06-07 0 2.175 2.150 2.175 2.150 2.175 527,600 1,134,730 2.1507 5.039 4.981 5.039 4.981 5.039 227,714 4.9831 0.00%
2005-06-06 0 2.175 2.175 2.200 2.150 2.175 58,000 125,400 2.1621 5.039 5.039 5.097 4.981 5.039 25,033 5.0094 1.16%
2005-06-03 0 2.150 2.150 2.200 2.150 2.200 1,058,000 2,289,050 2.1636 4.981 4.981 5.097 4.981 5.097 456,637 5.0128 -2.27%
2005-06-02 0 2.200 2.175 2.200 2.175 2.200 594,000 1,305,200 2.1973 5.097 5.039 5.097 5.039 5.097 256,373 5.0910 0.00%
2005-06-01 0 2.200 2.200 2.225 2.200 2.250 274,000 605,350 2.2093 5.097 5.097 5.155 5.097 5.213 118,260 5.1188 -1.12%
2005-05-31 0 2.225 2.225 2.250 2.225 2.250 136,000 303,750 2.2335 5.155 5.155 5.213 5.155 5.213 58,698 5.1748 0.00%
2005-05-30 0 2.225 2.200 2.250 2.200 2.275 316,000 705,250 2.2318 5.155 5.097 5.213 5.097 5.271 136,387 5.1710 1.14%
2005-05-27 0 2.200 2.175 2.225 2.150 2.200 595,300 1,285,415 2.1593 5.097 5.039 5.155 4.981 5.097 256,934 5.0029 3.53%
2005-05-26 0 2.125 2.100 2.150 2.100 2.150 346,000 732,300 2.1165 4.923 4.866 4.981 4.866 4.981 149,335 4.9037 0.00%
2005-05-25 0 2.125 2.100 2.125 2.100 2.125 806,000 1,702,600 2.1124 4.923 4.866 4.923 4.866 4.923 347,873 4.8943 0.00%
2005-05-24 0 2.125 2.125 2.150 2.125 2.150 1,042,000 2,229,500 2.1396 4.923 4.923 4.981 4.923 4.981 449,731 4.9574 -1.16%
2005-05-23 0 2.150 2.150 2.175 2.100 2.150 1,066,000 2,282,900 2.1416 4.981 4.981 5.039 4.866 4.981 460,090 4.9619 -2.27%
2005-05-20 0 2.200 2.175 2.200 2.200 2.200 242,000 532,150 2.1990 5.097 5.039 5.097 5.097 5.097 104,448 5.0949 -2.22%
2005-05-19 0 2.250 2.225 2.250 2.200 2.275 446,000 990,150 2.2201 5.213 5.155 5.213 5.097 5.271 192,495 5.1438 0.00%
2005-05-18 0 2.250 2.225 2.250 2.250 2.250 566,000 1,273,500 2.2500 5.213 5.155 5.213 5.213 5.213 244,288 5.2131 0.00%
2005-05-17 0 2.250 2.250 2.275 2.200 2.300 786,000 1,764,450 2.2448 5.213 5.213 5.271 5.097 5.329 339,241 5.2012 0.00%
2005-05-13 0 2.250 2.250 2.275 2.225 2.275 242,000 544,500 2.2500 5.213 5.213 5.271 5.155 5.271 104,448 5.2131 0.00%
2005-05-12 0 2.250 2.250 2.300 2.250 2.300 114,000 256,850 2.2531 5.213 5.213 5.329 5.213 5.329 49,203 5.2202 -1.10%
2005-05-11 0 2.275 2.250 2.275 2.225 2.375 3,154,000 7,217,400 2.2883 5.271 5.213 5.271 5.155 5.503 1,361,279 5.3019 1.11%
2005-05-10 0 2.250 2.225 2.250 2.250 2.275 180,000 405,050 2.2503 5.213 5.155 5.213 5.213 5.271 77,689 5.2138 -1.10%
2005-05-09 0 2.275 2.250 2.275 2.250 2.275 1,118,000 2,517,750 2.2520 5.271 5.213 5.271 5.213 5.271 482,533 5.2178 0.00%
2005-05-06 0 2.275 2.250 2.275 2.250 2.275 384,000 866,850 2.2574 5.271 5.213 5.271 5.213 5.271 165,736 5.2303 0.00%
2005-05-05 0 2.275 2.250 2.275 2.250 2.325 758,000 1,717,300 2.2656 5.271 5.213 5.271 5.213 5.387 327,156 5.2492 -1.09%
2005-05-04 0 2.300 2.275 2.300 2.275 2.300 1,358,000 3,092,700 2.2774 5.329 5.271 5.329 5.271 5.329 586,118 5.2766 1.10%
2005-05-03 0 2.275 2.250 2.275 2.225 2.275 3,742,000 8,494,300 2.2700 5.271 5.213 5.271 5.155 5.271 1,615,062 5.2594 0.00%
2005-04-29 0 2.275 2.275 2.300 2.275 2.300 2,218,000 5,056,200 2.2796 5.271 5.271 5.329 5.271 5.329 957,298 5.2817 0.00%
2005-04-28 0 2.275 2.250 2.275 2.200 2.300 4,212,000 9,479,450 2.2506 5.271 5.213 5.271 5.097 5.329 1,817,916 5.2145 -1.09%
2005-04-27 0 2.300 2.300 2.325 2.275 2.325 480,000 1,102,450 2.2968 5.329 5.329 5.387 5.271 5.387 207,170 5.3215 0.00%
2005-04-26 0 2.300 2.275 2.300 2.300 2.300 402,000 924,600 2.3000 5.329 5.271 5.329 5.329 5.329 173,505 5.3290 0.00%
2005-04-25 0 2.300 2.275 2.300 2.300 2.300 518,000 1,191,400 2.3000 5.329 5.271 5.329 5.329 5.329 223,571 5.3290 0.00%
2005-04-22 0 2.300 2.300 2.325 2.250 2.300 1,866,000 4,267,550 2.2870 5.329 5.329 5.387 5.213 5.329 805,373 5.2988 3.37%
2005-04-21 0 2.225 2.225 2.250 2.150 2.225 614,000 1,347,200 2.1941 5.155 5.155 5.213 4.981 5.155 265,005 5.0837 1.14%
2005-04-20 0 2.200 2.175 2.200 2.200 2.250 810,000 1,814,650 2.2403 5.097 5.039 5.097 5.097 5.213 349,599 5.1907 0.00%
2005-04-19 0 2.200 2.150 2.200 2.125 2.300 316,000 683,850 2.1641 5.097 4.981 5.097 4.923 5.329 136,387 5.0140 3.53%
2005-04-18 0 2.125 2.100 2.175 2.125 2.175 3,306,000 7,086,150 2.1434 4.923 4.866 5.039 4.923 5.039 1,426,883 4.9662 -3.41%
2005-04-15 0 2.200 2.200 2.225 2.150 2.250 3,244,000 7,078,200 2.1819 5.097 5.097 5.155 4.981 5.213 1,400,124 5.0554 -2.22%
2005-04-14 0 2.250 2.250 2.275 2.250 2.275 198,000 445,600 2.2505 5.213 5.213 5.271 5.213 5.271 85,458 5.2143 -1.10%
2005-04-13 0 2.275 2.250 2.300 2.250 2.300 410,000 933,850 2.2777 5.271 5.213 5.329 5.213 5.329 176,958 5.2773 0.00%
2005-04-12 0 2.275 2.250 2.275 2.275 2.300 294,000 671,600 2.2844 5.271 5.213 5.271 5.271 5.329 126,892 5.2927 -2.15%
2005-04-11 0 2.325 2.300 2.325 2.300 2.325 520,000 1,204,400 2.3162 5.387 5.329 5.387 5.329 5.387 224,434 5.3664 -1.06%
2005-04-08 0 2.350 2.350 2.375 2.225 2.350 5,366,000 12,286,100 2.2896 5.445 5.445 5.503 5.155 5.445 2,315,987 5.3049 3.30%
2005-04-07 0 2.275 2.275 2.300 2.275 2.300 1,366,000 3,129,200 2.2908 5.271 5.271 5.329 5.271 5.329 589,571 5.3076 0.00%
2005-04-06 0 2.275 2.275 2.300 2.250 2.325 3,154,000 7,199,250 2.2826 5.271 5.271 5.329 5.213 5.387 1,361,279 5.2886 -2.15%
2005-04-04 0 2.325 2.300 2.325 2.300 2.375 1,474,000 3,433,650 2.3295 5.387 5.329 5.387 5.329 5.503 636,184 5.3973 -1.06%
2005-04-01 0 2.350 2.325 2.350 2.300 2.375 538,000 1,250,550 2.3244 5.445 5.387 5.445 5.329 5.503 232,203 5.3856 0.00%
2005-03-31 0 2.350 2.300 2.350 2.300 2.375 605,600 1,407,710 2.3245 5.445 5.329 5.445 5.329 5.503 261,379 5.3857 -1.05%
2005-03-30 0 2.375 2.325 2.375 2.300 2.375 428,000 991,250 2.3160 5.503 5.387 5.503 5.329 5.503 184,727 5.3660 3.26%
2005-03-29 0 2.300 2.300 2.325 2.275 2.325 384,000 876,550 2.2827 5.329 5.329 5.387 5.271 5.387 165,736 5.2888 -1.08%
2005-03-24 0 2.325 2.300 2.325 2.300 2.350 636,000 1,471,200 2.3132 5.387 5.329 5.387 5.329 5.445 274,500 5.3596 1.09%
2005-03-23 0 2.300 2.275 2.300 2.275 2.325 1,214,000 2,795,730 2.3029 5.329 5.271 5.329 5.271 5.387 523,967 5.3357 -1.08%
2005-03-22 0 2.325 2.325 2.350 2.300 2.450 2,584,000 6,096,750 2.3594 5.387 5.387 5.445 5.329 5.676 1,115,265 5.4666 -6.06%
2005-03-21 0 2.475 2.450 2.475 2.275 2.475 15,310,000 36,847,100 2.4067 5.734 5.676 5.734 5.271 5.734 6,607,858 5.5763 8.79%
2005-03-18 0 2.275 2.225 2.250 2.225 2.275 2,838,000 6,394,500 2.2532 5.271 5.155 5.213 5.155 5.271 1,224,892 5.2205 0.00%
2005-03-17 0 2.275 2.250 2.275 2.250 2.275 460,000 1,037,200 2.2548 5.271 5.213 5.271 5.213 5.271 198,538 5.2242 0.00%
2005-03-16 0 2.275 2.250 2.275 2.250 2.300 3,192,000 7,261,850 2.2750 5.271 5.213 5.271 5.213 5.329 1,377,680 5.2711 1.11%
2005-03-15 0 2.250 2.225 2.250 2.225 2.300 4,824,000 10,962,150 2.2724 5.213 5.155 5.213 5.155 5.329 2,082,058 5.2651 0.00%
2005-03-14 0 2.250 2.250 2.275 2.225 2.350 3,716,000 8,431,350 2.2689 5.213 5.213 5.271 5.155 5.445 1,603,841 5.2570 -5.26%
2005-03-11 0 2.375 2.350 2.375 2.375 2.400 984,000 2,342,000 2.3801 5.503 5.445 5.503 5.503 5.561 424,698 5.5145 -2.06%
2005-03-10 0 2.425 2.400 2.425 2.375 2.525 5,756,000 14,068,400 2.4441 5.619 5.561 5.619 5.503 5.850 2,484,313 5.6629 2.11%
2005-03-09 0 2.375 2.375 2.400 2.350 2.400 679,900 1,625,523 2.3908 5.503 5.503 5.561 5.445 5.561 293,448 5.5394 -1.04%
2005-03-08 0 2.400 2.375 2.400 2.300 2.425 1,162,800 2,731,910 2.3494 5.561 5.503 5.561 5.329 5.619 501,869 5.4435 2.13%
2005-03-07 0 2.350 2.325 2.350 2.325 2.400 2,554,000 5,997,000 2.3481 5.445 5.387 5.445 5.387 5.561 1,102,317 5.4404 -0.00%
2005-03-04 0 2.375 2.375 2.400 2.325 2.500 6,282,000 15,265,200 2.4300 5.445 5.445 5.502 5.330 5.731 2,740,181 5.5709 0.00%
2005-03-03 0 2.375 2.350 2.400 2.300 2.375 2,268,000 5,307,600 2.3402 5.445 5.387 5.502 5.273 5.445 989,292 5.3651 1.06%
2005-03-02 0 2.350 2.325 2.350 2.300 2.425 3,026,000 7,124,050 2.3543 5.387 5.330 5.387 5.273 5.559 1,319,928 5.3973 -3.09%
2005-03-01 0 2.425 2.425 2.450 2.225 2.500 11,798,000 28,333,550 2.4016 5.559 5.559 5.617 5.101 5.731 5,146,236 5.5057 6.59%
2005-02-28 0 2.275 2.275 2.300 2.275 2.350 3,176,000 7,262,350 2.2866 5.216 5.216 5.273 5.216 5.387 1,385,357 5.2422 -2.15%
2005-02-25 0 2.325 2.325 2.375 2.300 2.425 7,639,000 17,963,090 2.3515 5.330 5.330 5.445 5.273 5.559 3,332,098 5.3909 -4.12%
2005-02-24 0 2.425 2.400 2.425 2.250 2.425 27,186,000 63,633,050 2.3407 5.559 5.502 5.559 5.158 5.559 11,858,413 5.3661 11.49%
2005-02-23 0 2.175 2.175 2.200 1.990 2.300 34,003,028 73,838,175 2.1715 4.986 4.986 5.044 4.562 5.273 14,831,971 4.9783 9.85%
2005-02-22 0 1.980 1.980 1.990 1.910 1.990 2,082,000 4,080,340 1.9598 4.539 4.539 4.562 4.379 4.562 908,159 4.4930 3.66%
2005-02-21 0 1.910 1.910 1.920 1.900 1.950 1,346,000 2,579,420 1.9164 4.379 4.379 4.402 4.356 4.470 587,119 4.3933 -2.05%
2005-02-18 0 1.950 1.930 1.950 1.910 1.950 976,000 1,883,120 1.9294 4.470 4.425 4.470 4.379 4.470 425,727 4.4233 2.63%
2005-02-17 0 1.900 1.890 1.900 1.880 1.930 1,152,000 2,191,480 1.9023 4.356 4.333 4.356 4.310 4.425 502,497 4.3612 -1.55%
2005-02-16 0 1.930 1.920 1.930 1.880 1.960 2,950,000 5,682,180 1.9262 4.425 4.402 4.425 4.310 4.493 1,286,777 4.4158 3.21%
2005-02-15 0 1.870 1.870 1.880 1.800 1.870 1,660,000 3,067,240 1.8477 4.287 4.287 4.310 4.127 4.287 724,085 4.2360 3.31%
2005-02-14 0 1.810 1.810 1.820 1.810 1.840 138,000 251,780 1.8245 4.150 4.150 4.172 4.150 4.218 60,195 4.1827 -1.09%
2005-02-08 0 1.830 1.820 1.830 1.770 1.830 4,674,000 8,328,660 1.7819 4.195 4.172 4.195 4.058 4.195 2,038,778 4.0851 3.39%
2005-02-07 0 1.770 1.770 1.780 1.760 1.820 434,000 773,500 1.7823 4.058 4.058 4.081 4.035 4.172 189,309 4.0859 0.00%
2005-02-04 0 1.770 1.760 1.770 1.760 1.770 590,000 1,046,680 1.7740 4.058 4.035 4.058 4.035 4.058 257,355 4.0671 -1.12%
2005-02-03 0 1.790 1.780 1.790 1.770 1.830 1,286,000 2,294,200 1.7840 4.104 4.081 4.104 4.058 4.195 560,948 4.0899 -0.56%
2005-02-02 0 1.800 1.770 1.780 1.760 1.800 1,370,000 2,428,250 1.7724 4.127 4.058 4.081 4.035 4.127 597,588 4.0634 2.27%
2005-02-01 0 1.760 1.760 1.770 1.760 1.820 554,000 983,240 1.7748 4.035 4.035 4.058 4.035 4.172 241,652 4.0688 -3.30%
2005-01-31 0 1.820 1.820 1.830 1.780 1.830 1,280,000 2,309,480 1.8043 4.172 4.172 4.195 4.081 4.195 558,330 4.1364 3.41%
2005-01-28 0 1.760 1.750 1.770 1.690 1.760 1,066,000 1,854,840 1.7400 4.035 4.012 4.058 3.874 4.035 464,985 3.9890 4.76%
2005-01-27 0 1.680 1.680 1.690 1.670 1.690 124,000 208,860 1.6844 3.851 3.851 3.874 3.829 3.874 54,088 3.8615 0.60%
2005-01-26 0 1.670 1.670 1.680 1.670 1.680 128,000 214,340 1.6745 3.829 3.829 3.851 3.829 3.851 55,833 3.8389 0.60%
2005-01-25 0 1.660 1.660 1.670 1.650 1.660 466,000 771,140 1.6548 3.806 3.806 3.829 3.783 3.806 203,267 3.7937 0.61%
2005-01-24 0 1.650 1.650 1.660 1.650 1.680 5,378,000 8,889,380 1.6529 3.783 3.783 3.806 3.783 3.851 2,345,860 3.7894 -1.20%
2005-01-21 0 1.670 1.660 1.680 1.660 1.700 640,000 1,072,960 1.6765 3.829 3.806 3.851 3.806 3.897 279,165 3.8435 -0.60%
2005-01-20 0 1.680 1.670 1.680 1.650 1.680 1,108,000 1,843,800 1.6641 3.851 3.829 3.851 3.783 3.851 483,305 3.8150 1.20%
2005-01-19 0 1.660 1.650 1.680 1.650 1.680 3,584,000 5,948,440 1.6597 3.806 3.783 3.851 3.783 3.851 1,563,325 3.8050 1.22%
2005-01-18 0 1.640 1.630 1.640 1.620 1.640 769,600 1,255,884 1.6319 3.760 3.737 3.760 3.714 3.760 335,696 3.7411 0.00%
2005-01-17 0 1.640 1.640 1.650 1.630 1.680 230,000 378,680 1.6464 3.760 3.760 3.783 3.737 3.851 100,325 3.7745 -1.20%
2005-01-14 0 1.660 1.650 1.660 1.650 1.680 1,560,000 2,596,400 1.6644 3.806 3.783 3.806 3.783 3.851 680,465 3.8156 0.61%
2005-01-13 0 1.650 1.640 1.650 1.610 1.670 1,440,000 2,366,600 1.6435 3.783 3.760 3.783 3.691 3.829 628,122 3.7677 3.12%
2005-01-12 0 1.600 1.610 1.620 1.550 1.630 16,099,355 25,410,031 1.5783 3.668 3.691 3.714 3.553 3.737 7,022,468 3.6184 -3.03%
2005-01-11 0 1.650 1.630 1.650 1.640 1.730 5,336,000 8,956,900 1.6786 3.783 3.737 3.783 3.760 3.966 2,327,540 3.8482 -4.62%
2005-01-10 0 1.730 1.730 1.740 1.710 1.750 210,000 364,980 1.7380 3.966 3.966 3.989 3.920 4.012 91,601 3.9845 -1.14%
2005-01-07 0 1.750 1.740 1.750 1.720 1.780 1,744,000 3,071,860 1.7614 4.012 3.989 4.012 3.943 4.081 760,725 4.0381 0.57%
2005-01-06 0 1.740 1.730 1.740 1.700 1.750 2,734,695 4,710,876 1.7226 3.989 3.966 3.989 3.897 4.012 1,192,862 3.9492 0.00%
2005-01-05 0 1.740 1.730 1.740 1.740 1.810 1,944,000 3,412,020 1.7552 3.989 3.966 3.989 3.989 4.150 847,964 4.0238 -3.33%
2005-01-04 0 1.800 1.790 1.800 1.790 1.800 510,000 916,720 1.7975 4.127 4.104 4.127 4.104 4.127 222,460 4.1208 0.00%
2005-01-03 0 1.800 1.800 1.810 1.800 1.840 750,000 1,356,840 1.8091 4.127 4.127 4.150 4.127 4.218 327,147 4.1475 -2.17%
2004-12-31 0 1.840 1.840 1.850 1.830 1.860 208,000 382,942 1.8411 4.218 4.218 4.241 4.195 4.264 90,729 4.2207 -1.08%
2004-12-30 0 1.860 1.840 1.880 1.800 1.860 210,000 386,700 1.8414 4.264 4.218 4.310 4.127 4.264 91,601 4.2216 0.00%
2004-12-29 0 1.860 1.850 1.860 1.780 1.870 2,960,747 5,445,489 1.8392 4.264 4.241 4.264 4.081 4.287 1,291,465 4.2165 3.91%
2004-12-28 0 1.790 1.760 1.790 1.760 1.860 1,826,558 3,281,167 1.7964 4.104 4.035 4.104 4.035 4.264 796,737 4.1183 -3.76%
2004-12-24 0 1.860 1.850 1.860 1.830 1.880 288,900 536,891 1.8584 4.264 4.241 4.264 4.195 4.310 126,017 4.2605 -1.06%
2004-12-23 0 1.880 1.880 1.890 1.880 1.910 1,789,494 3,380,304 1.8890 4.310 4.310 4.333 4.310 4.379 780,569 4.3306 -1.05%
2004-12-22 0 1.900 1.890 1.900 1.870 1.910 4,276,000 8,085,260 1.8908 4.356 4.333 4.356 4.287 4.379 1,865,172 4.3349 0.00%
2004-12-21 0 1.900 1.900 1.910 1.790 1.920 11,486,000 21,477,360 1.8699 4.356 4.356 4.379 4.104 4.402 5,010,143 4.2868 3.83%
2004-12-20 0 1.830 1.770 1.830 1.680 1.870 2,188,000 3,876,760 1.7718 4.195 4.058 4.195 3.851 4.287 954,396 4.0620 7.65%
2004-12-17 0 1.700 1.700 1.710 1.670 1.700 908,000 1,528,100 1.6829 3.897 3.897 3.920 3.829 3.897 396,066 3.8582 0.59%
2004-12-16 0 1.690 1.680 1.690 1.670 1.720 942,000 1,594,860 1.6931 3.874 3.851 3.874 3.829 3.943 410,896 3.8814 -0.59%
2004-12-15 0 1.700 1.660 1.710 1.630 1.700 1,072,000 1,771,380 1.6524 3.897 3.806 3.920 3.737 3.897 467,602 3.7882 4.29%
2004-12-14 0 1.630 1.630 1.640 1.620 1.650 1,268,000 2,069,660 1.6322 3.737 3.737 3.760 3.714 3.783 553,096 3.7420 0.00%
2004-12-13 0 1.630 1.630 1.640 1.620 1.650 144,000 234,420 1.6279 3.737 3.737 3.760 3.714 3.783 62,812 3.7321 0.00%
2004-12-10 0 1.630 1.630 1.640 1.630 1.690 801,042 1,314,539 1.6410 3.737 3.737 3.760 3.737 3.874 349,411 3.7622 -1.21%
2004-12-09 0 1.650 1.650 1.660 1.640 1.670 2,767,000 4,566,980 1.6505 3.783 3.783 3.806 3.760 3.829 1,206,953 3.7839 0.00%
2004-12-08 0 1.650 1.660 1.690 1.620 1.660 1,438,000 2,371,860 1.6494 3.783 3.806 3.874 3.714 3.806 627,249 3.7814 0.61%
2004-12-07 0 1.640 1.630 1.640 1.620 1.670 1,052,000 1,728,900 1.6434 3.760 3.737 3.760 3.714 3.829 458,878 3.7677 -1.80%
2004-12-06 0 1.670 1.660 1.670 1.610 1.670 2,100,000 3,434,680 1.6356 3.829 3.806 3.829 3.691 3.829 916,011 3.7496 1.21%
2004-12-03 0 1.650 1.630 1.650 1.610 1.650 6,298,000 10,326,300 1.6396 3.783 3.737 3.783 3.691 3.783 2,747,160 3.7589 -0.60%
2004-12-02 0 1.660 1.650 1.660 1.510 1.660 7,912,000 12,605,760 1.5932 3.806 3.783 3.806 3.462 3.806 3,451,180 3.6526 10.67%
2004-12-01 0 1.500 1.500 1.510 1.490 1.510 1,014,000 1,518,760 1.4978 3.439 3.439 3.462 3.416 3.462 442,302 3.4338 -0.66%
2004-11-30 0 1.510 1.490 1.510 1.500 1.510 740,000 1,111,560 1.5021 3.462 3.416 3.462 3.439 3.462 322,785 3.4437 0.67%
2004-11-29 0 1.500 1.490 1.510 1.480 1.500 484,000 722,140 1.4920 3.439 3.416 3.462 3.393 3.439 211,119 3.4205 2.04%
2004-11-26 0 1.470 1.460 1.470 1.460 1.490 530,000 779,360 1.4705 3.370 3.347 3.370 3.347 3.416 231,184 3.3712 0.00%
2004-11-25 0 1.470 1.470 1.480 1.470 1.510 932,000 1,377,000 1.4775 3.370 3.370 3.393 3.370 3.462 406,534 3.3872 -0.68%
2004-11-24 0 1.480 1.470 1.480 1.470 1.520 1,386,000 2,065,280 1.4901 3.393 3.370 3.393 3.370 3.485 604,567 3.4161 -1.99%
2004-11-23 0 1.510 1.510 1.520 1.490 1.520 898,000 1,351,480 1.5050 3.462 3.462 3.485 3.416 3.485 391,704 3.4503 0.67%
2004-11-22 0 1.500 1.490 1.500 1.500 1.500 184,000 276,000 1.5000 3.439 3.416 3.439 3.439 3.439 80,260 3.4388 -0.66%
2004-11-19 0 1.510 1.510 1.540 1.510 1.540 1,068,000 1,624,480 1.5210 3.462 3.462 3.531 3.462 3.531 465,857 3.4871 -1.31%
2004-11-18 0 1.530 1.520 1.530 1.520 1.550 2,592,000 3,992,580 1.5403 3.508 3.485 3.508 3.485 3.553 1,130,619 3.5313 0.66%
2004-11-17 0 1.520 1.510 1.520 1.510 1.530 1,180,000 1,793,500 1.5199 3.485 3.462 3.485 3.462 3.508 514,711 3.4845 0.66%
2004-11-16 0 1.510 1.500 1.510 1.490 1.530 3,160,000 4,776,960 1.5117 3.462 3.439 3.462 3.416 3.508 1,378,378 3.4656 1.34%
2004-11-15 0 1.490 1.480 1.490 1.490 1.510 612,000 916,700 1.4979 3.416 3.393 3.416 3.416 3.462 266,952 3.4340 0.68%
2004-11-12 0 1.480 1.470 1.490 1.470 1.480 650,000 959,520 1.4762 3.393 3.370 3.416 3.370 3.393 283,527 3.3842 -0.67%
2004-11-11 0 1.490 1.490 1.500 1.490 1.510 424,000 635,440 1.4987 3.416 3.416 3.439 3.416 3.462 184,947 3.4358 -0.67%
2004-11-10 0 1.500 1.490 1.500 1.470 1.510 664,000 992,440 1.4946 3.439 3.416 3.439 3.370 3.462 289,634 3.4265 -0.66%
2004-11-09 0 1.510 1.500 1.510 1.500 1.520 810,000 1,221,840 1.5084 3.462 3.439 3.462 3.439 3.485 353,318 3.4582 0.00%
2004-11-08 0 1.510 1.510 1.520 1.510 1.520 1,946,000 2,946,360 1.5141 3.462 3.462 3.485 3.462 3.485 848,837 3.4711 0.00%
2004-11-05 0 1.510 1.510 1.520 1.500 1.530 4,484,000 6,791,000 1.5145 3.462 3.462 3.485 3.439 3.508 1,955,901 3.4721 1.34%
2004-11-04 0 1.490 1.480 1.490 1.480 1.520 4,706,000 7,078,200 1.5041 3.416 3.393 3.416 3.393 3.485 2,052,736 3.4482 2.05%
2004-11-03 0 1.460 1.460 1.480 1.460 1.490 1,184,000 1,743,820 1.4728 3.347 3.347 3.393 3.347 3.416 516,456 3.3765 -0.68%
2004-11-02 0 1.470 1.460 1.470 1.440 1.480 1,204,000 1,756,940 1.4593 3.370 3.347 3.370 3.301 3.393 525,179 3.3454 0.00%
2004-11-01 0 1.470 1.470 1.480 1.470 1.500 1,040,000 1,555,920 1.4961 3.370 3.370 3.393 3.370 3.439 453,643 3.4298 -0.68%
2004-10-29 0 1.480 1.480 1.500 1.480 1.550 1,226,000 1,846,340 1.5060 3.393 3.393 3.439 3.393 3.553 534,776 3.4525 -4.52%
2004-10-28 0 1.550 1.530 1.540 1.480 1.560 12,196,000 18,574,440 1.5230 3.553 3.508 3.531 3.393 3.576 5,319,841 3.4915 3.33%
2004-10-27 0 1.500 1.500 1.510 1.420 1.520 14,412,000 21,183,600 1.4699 3.439 3.439 3.462 3.255 3.485 6,286,451 3.3697 7.14%
2004-10-26 0 1.400 1.400 1.410 1.380 1.410 2,156,000 2,992,400 1.3879 3.210 3.210 3.232 3.164 3.232 940,438 3.1819 2.94%
2004-10-25 0 1.360 1.350 1.360 1.330 1.360 644,000 868,020 1.3479 3.118 3.095 3.118 3.049 3.118 280,910 3.0900 0.74%
2004-10-21 0 1.350 1.350 1.360 1.350 1.380 916,000 1,244,100 1.3582 3.095 3.095 3.118 3.095 3.164 399,555 3.1137 -1.46%
2004-10-20 0 1.370 1.360 1.370 1.360 1.370 1,056,000 1,436,680 1.3605 3.141 3.118 3.141 3.118 3.141 460,623 3.1190 0.74%
2004-10-19 0 1.360 1.360 1.370 1.350 1.360 586,000 795,700 1.3578 3.118 3.118 3.141 3.095 3.118 255,611 3.1129 -0.73%
2004-10-18 0 1.370 1.350 1.370 1.350 1.390 114,000 154,980 1.3595 3.141 3.095 3.141 3.095 3.187 49,726 3.1167 0.00%
2004-10-15 0 1.370 1.360 1.370 1.340 1.370 826,000 1,117,680 1.3531 3.141 3.118 3.141 3.072 3.141 360,298 3.1021 1.48%
2004-10-14 0 1.350 1.350 1.360 1.350 1.420 2,706,000 3,677,940 1.3592 3.095 3.095 3.118 3.095 3.255 1,180,345 3.1160 -4.93%
2004-10-13 0 1.420 1.410 1.420 1.360 1.420 3,382,000 4,746,040 1.4033 3.255 3.232 3.255 3.118 3.255 1,475,214 3.2172 0.00%
2004-10-12 0 1.420 1.410 1.430 1.400 1.420 4,356,000 6,151,060 1.4121 3.255 3.232 3.278 3.210 3.255 1,900,068 3.2373 1.43%
2004-10-11 0 1.400 1.400 1.410 1.370 1.440 5,718,000 8,048,900 1.4076 3.210 3.210 3.232 3.141 3.301 2,494,166 3.2271 2.19%
2004-10-08 0 1.370 1.350 1.380 1.340 1.370 5,142,000 7,008,800 1.3630 3.141 3.095 3.164 3.072 3.141 2,242,918 3.1249 0.00%
2004-10-07 0 1.370 1.360 1.380 1.350 1.380 3,990,000 5,436,360 1.3625 3.141 3.118 3.164 3.095 3.164 1,740,420 3.1236 0.00%
2004-10-06 0 1.370 1.370 1.380 1.330 1.370 5,182,000 6,987,920 1.3485 3.141 3.141 3.164 3.049 3.141 2,260,366 3.0915 2.24%
2004-10-05 0 1.390 1.380 1.390 1.380 1.400 2,872,000 3,982,320 1.3866 3.072 3.050 3.072 3.050 3.094 1,299,498 3.0645 0.00%
2004-10-04 0 1.390 1.390 1.400 1.370 1.410 5,160,000 7,218,540 1.3989 3.072 3.072 3.094 3.028 3.116 2,334,753 3.0918 0.72%
2004-09-30 0 1.380 1.370 1.380 1.350 1.390 3,310,000 4,552,760 1.3755 3.050 3.028 3.050 2.984 3.072 1,497,681 3.0399 2.99%
2004-09-28 0 1.340 1.340 1.350 1.330 1.350 1,194,000 1,599,920 1.3400 2.962 2.962 2.984 2.939 2.984 540,251 2.9614 -1.47%
2004-09-27 0 1.360 1.350 1.360 1.320 1.360 2,018,000 2,698,100 1.3370 3.006 2.984 3.006 2.917 3.006 913,088 2.9549 1.49%
2004-09-24 0 1.340 1.340 1.350 1.340 1.370 1,752,000 2,365,900 1.3504 2.962 2.962 2.984 2.962 3.028 792,730 2.9845 -2.19%
2004-09-23 0 1.370 1.370 1.380 1.360 1.380 1,408,000 1,922,600 1.3655 3.028 3.028 3.050 3.006 3.050 637,080 3.0178 0.74%
2004-09-22 0 1.360 1.350 1.360 1.350 1.410 4,736,000 6,577,200 1.3888 3.006 2.984 3.006 2.984 3.116 2,142,905 3.0693 -2.16%
2004-09-21 0 1.390 1.390 1.400 1.380 1.430 7,838,000 10,997,700 1.4031 3.072 3.072 3.094 3.050 3.160 3,546,472 3.1010 0.72%
2004-09-20 0 1.380 1.380 1.390 1.330 1.390 3,034,000 4,167,860 1.3737 3.050 3.050 3.072 2.939 3.072 1,372,799 3.0360 0.73%
2004-09-17 0 1.370 1.360 1.370 1.360 1.420 4,936,000 6,775,780 1.3727 3.028 3.006 3.028 3.006 3.138 2,233,400 3.0338 -3.52%
2004-09-16 0 1.420 1.420 1.430 1.390 1.430 7,972,000 11,251,910 1.4114 3.138 3.138 3.160 3.072 3.160 3,607,103 3.1194 0.00%
2004-09-15 0 1.420 1.410 1.420 1.370 1.470 23,836,000 34,015,000 1.4270 3.138 3.116 3.138 3.028 3.249 10,785,112 3.1539 2.16%
2004-09-14 0 1.390 1.390 1.400 1.300 1.400 17,932,000 24,211,340 1.3502 3.072 3.072 3.094 2.873 3.094 8,113,720 2.9840 8.59%
2004-09-13 0 1.280 1.280 1.290 1.280 1.320 4,594,000 5,972,420 1.3000 2.829 2.829 2.851 2.829 2.917 2,078,654 2.8732 -2.29%
2004-09-10 0 1.310 1.300 1.310 1.270 1.310 9,186,000 11,898,280 1.2953 2.895 2.873 2.895 2.807 2.895 4,156,404 2.8626 3.15%
2004-09-09 0 1.270 1.250 1.270 1.220 1.270 4,466,000 5,547,400 1.2421 2.807 2.763 2.807 2.696 2.807 2,020,738 2.7452 1.60%
2004-09-08 0 1.250 1.250 1.260 1.240 1.280 1,326,029 1,656,415 1.2492 2.763 2.763 2.785 2.741 2.829 599,990 2.7607 -1.57%
2004-09-07 0 1.270 1.250 1.270 1.240 1.270 2,030,000 2,549,540 1.2559 2.807 2.763 2.807 2.741 2.807 918,517 2.7757 1.60%
2004-09-06 0 1.250 1.250 1.260 1.230 1.260 2,214,000 2,753,120 1.2435 2.763 2.763 2.785 2.718 2.785 1,001,772 2.7483 1.63%
2004-09-03 0 1.230 1.220 1.240 1.200 1.250 2,682,000 3,298,700 1.2299 2.718 2.696 2.741 2.652 2.763 1,213,529 2.7183 3.36%
2004-09-02 0 1.190 1.190 1.200 1.190 1.200 1,144,000 1,367,460 1.1953 2.630 2.630 2.652 2.630 2.652 517,627 2.6418 0.00%
2004-09-01 0 1.190 1.190 1.200 1.170 1.200 1,392,000 1,653,400 1.1878 2.630 2.630 2.652 2.586 2.652 629,840 2.6251 2.59%
2004-08-31 0 1.160 1.170 1.180 1.140 1.180 3,082,000 3,589,376 1.1646 2.564 2.586 2.608 2.519 2.608 1,394,517 2.5739 0.87%
2004-08-30 0 1.150 1.150 1.160 1.140 1.160 1,496,000 1,719,320 1.1493 2.542 2.542 2.564 2.519 2.564 676,897 2.5400 -0.86%
2004-08-27 0 1.160 1.160 1.170 1.150 1.170 648,000 751,980 1.1605 2.564 2.564 2.586 2.542 2.586 293,202 2.5647 0.00%
2004-08-26 0 1.160 1.150 1.160 1.160 1.170 1,822,000 2,120,540 1.1639 2.564 2.542 2.564 2.564 2.586 824,403 2.5722 0.00%
2004-08-25 0 1.160 1.150 1.160 1.160 1.190 3,332,000 3,887,160 1.1666 2.564 2.542 2.564 2.564 2.630 1,507,635 2.5783 -1.69%
2004-08-24 0 1.180 1.180 1.190 1.180 1.190 408,000 481,640 1.1805 2.608 2.608 2.630 2.608 2.630 184,608 2.6090 1.72%
2004-08-23 0 1.160 1.160 1.170 1.160 1.180 1,720,000 1,998,640 1.1620 2.564 2.564 2.586 2.564 2.608 778,251 2.5681 -1.69%
2004-08-20 0 1.180 1.170 1.180 1.170 1.180 160,000 187,500 1.1719 2.608 2.586 2.608 2.586 2.608 72,395 2.5899 0.00%
2004-08-19 0 1.180 1.170 1.180 1.170 1.180 82,000 96,060 1.1715 2.608 2.586 2.608 2.586 2.608 37,103 2.5890 1.72%
2004-08-18 0 1.160 1.160 1.180 1.160 1.180 784,000 916,340 1.1688 2.564 2.564 2.608 2.564 2.608 354,738 2.5831 0.00%
2004-08-17 0 1.160 1.160 1.170 1.160 1.170 458,000 533,500 1.1648 2.564 2.564 2.586 2.564 2.586 207,232 2.5744 -0.85%
2004-08-16 0 1.170 1.160 1.180 1.170 1.180 286,000 333,660 1.1666 2.586 2.564 2.608 2.586 2.608 129,407 2.5784 1.74%
2004-08-13 0 1.150 1.150 1.160 1.140 1.150 520,000 596,000 1.1462 2.542 2.542 2.564 2.519 2.542 235,285 2.5331 0.00%
2004-08-12 0 1.150 1.150 1.160 1.150 1.160 694,000 798,200 1.1501 2.542 2.542 2.564 2.542 2.564 314,015 2.5419 -0.86%
2004-08-11 0 1.160 1.160 1.170 1.160 1.170 474,000 552,160 1.1649 2.564 2.564 2.586 2.564 2.586 214,472 2.5745 0.00%
2004-08-10 0 1.160 1.160 1.180 1.160 1.180 510,000 596,700 1.1700 2.564 2.564 2.608 2.564 2.608 230,760 2.5858 -1.69%
2004-08-09 0 1.180 1.170 1.190 1.170 1.200 450,000 532,500 1.1833 2.608 2.586 2.630 2.586 2.652 203,612 2.6153 -0.84%
2004-08-06 0 1.190 1.180 1.200 1.190 1.190 240,000 285,600 1.1900 2.630 2.608 2.652 2.630 2.630 108,593 2.6300 0.00%
2004-08-05 0 1.190 1.190 1.200 1.180 1.220 1,980,000 2,360,800 1.1923 2.630 2.630 2.652 2.608 2.696 895,894 2.6351 0.85%
2004-08-04 0 1.180 1.180 1.190 1.170 1.180 374,000 441,220 1.1797 2.608 2.608 2.630 2.586 2.608 169,224 2.6073 0.00%
2004-08-03 0 1.180 1.170 1.180 1.180 1.180 270,000 318,600 1.1800 2.608 2.586 2.608 2.608 2.608 122,167 2.6079 0.00%
2004-08-02 0 1.180 1.180 1.190 1.180 1.200 538,000 637,220 1.1844 2.608 2.608 2.630 2.608 2.652 243,430 2.6177 -0.84%
2004-07-30 0 1.190 1.180 1.190 1.180 1.200 644,000 765,640 1.1889 2.630 2.608 2.630 2.608 2.652 291,392 2.6275 0.00%
2004-07-29 0 1.190 1.180 1.190 1.170 1.190 572,000 676,980 1.1835 2.630 2.608 2.630 2.586 2.630 258,814 2.6157 1.71%
2004-07-28 0 1.170 1.170 1.180 1.160 1.180 828,000 968,380 1.1695 2.586 2.586 2.608 2.564 2.608 374,646 2.5848 -0.85%
2004-07-27 0 1.180 1.180 1.190 1.180 1.200 1,494,000 1,772,040 1.1861 2.608 2.608 2.630 2.608 2.652 675,992 2.6214 -0.84%
2004-07-26 0 1.190 1.180 1.190 1.150 1.210 3,194,000 3,792,380 1.1873 2.630 2.608 2.630 2.542 2.674 1,445,194 2.6241 3.48%
2004-07-23 0 1.150 1.150 1.160 1.150 1.160 334,000 385,240 1.1534 2.542 2.542 2.564 2.542 2.564 151,125 2.5491 0.00%
2004-07-22 0 1.150 1.140 1.150 1.140 1.160 692,000 794,600 1.1483 2.542 2.519 2.542 2.519 2.564 313,110 2.5378 -0.86%
2004-07-21 0 1.160 1.150 1.160 1.140 1.160 574,000 661,720 1.1528 2.564 2.542 2.564 2.519 2.564 259,719 2.5478 0.00%
2004-07-20 0 1.160 1.150 1.170 1.150 1.170 174,000 201,040 1.1554 2.564 2.542 2.586 2.542 2.586 78,730 2.5535 0.00%
2004-07-19 0 1.160 1.160 1.170 1.160 1.160 120,000 139,200 1.1600 2.564 2.564 2.586 2.564 2.564 54,297 2.5637 1.75%
2004-07-16 0 1.140 1.140 1.150 1.140 1.150 180,000 205,320 1.1407 2.519 2.519 2.542 2.519 2.542 81,445 2.5210 -0.87%
2004-07-15 0 1.150 1.150 1.160 1.150 1.150 461,360 530,496 1.1499 2.542 2.542 2.564 2.542 2.542 208,752 2.5413 0.00%
2004-07-14 0 1.150 1.150 1.160 1.150 1.160 82,000 94,600 1.1537 2.542 2.542 2.564 2.542 2.564 37,103 2.5497 0.00%
2004-07-13 0 1.150 1.150 1.170 1.140 1.160 298,000 343,700 1.1534 2.542 2.542 2.586 2.519 2.564 134,837 2.5490 -0.86%
2004-07-12 0 1.160 1.150 1.170 1.150 1.170 552,000 640,120 1.1596 2.564 2.542 2.586 2.542 2.586 249,764 2.5629 -0.85%
2004-07-09 0 1.170 1.170 1.190 1.170 1.190 768,000 908,160 1.1825 2.586 2.586 2.630 2.586 2.630 347,498 2.6134 -2.50%
2004-07-08 0 1.200 1.190 1.200 1.170 1.200 3,378,000 4,017,220 1.1892 2.652 2.630 2.652 2.586 2.652 1,528,449 2.6283 1.69%
2004-07-07 0 1.180 1.170 1.180 1.130 1.210 3,510,000 4,138,620 1.1791 2.608 2.586 2.608 2.497 2.674 1,588,175 2.6059 2.61%
2004-07-06 0 1.150 1.150 1.160 1.140 1.160 1,432,000 1,653,200 1.1545 2.542 2.542 2.564 2.519 2.564 647,939 2.5515 0.88%
2004-07-05 0 1.140 1.130 1.150 1.140 1.150 856,000 979,140 1.1439 2.519 2.497 2.542 2.519 2.542 387,316 2.5280 -1.72%
2004-07-02 0 1.160 1.140 1.160 1.140 1.170 624,000 716,640 1.1485 2.564 2.519 2.564 2.519 2.586 282,342 2.5382 -0.85%
2004-06-30 0 1.170 1.150 1.170 1.170 1.170 312,000 365,040 1.1700 2.586 2.542 2.586 2.586 2.586 141,171 2.5858 0.86%
2004-06-29 0 1.160 1.150 1.160 1.150 1.160 64,000 73,660 1.1509 2.564 2.542 2.564 2.542 2.564 28,958 2.5437 0.87%
2004-06-28 0 1.150 1.150 1.160 1.150 1.150 220,000 253,000 1.1500 2.542 2.542 2.564 2.542 2.542 99,544 2.5416 0.00%
2004-06-25 0 1.150 1.140 1.160 1.130 1.150 398,000 456,100 1.1460 2.542 2.519 2.564 2.497 2.542 180,084 2.5327 0.00%
2004-06-24 0 1.150 1.140 1.150 1.130 1.160 1,752,000 2,014,960 1.1501 2.542 2.519 2.542 2.497 2.564 792,730 2.5418 2.68%
2004-06-23 0 1.120 1.120 1.130 1.120 1.120 332,000 371,840 1.1200 2.475 2.475 2.497 2.475 2.475 150,221 2.4753 0.00%
2004-06-21 0 1.120 1.120 1.140 1.120 1.130 220,000 246,600 1.1209 2.475 2.475 2.519 2.475 2.497 99,544 2.4773 0.00%
2004-06-18 0 1.120 1.120 1.140 1.120 1.150 1,000,000 1,129,340 1.1293 2.475 2.475 2.519 2.475 2.542 452,472 2.4959 -1.75%
2004-06-17 0 1.140 1.140 1.150 1.140 1.160 70,000 80,380 1.1483 2.519 2.519 2.542 2.519 2.564 31,673 2.5378 -1.72%
2004-06-16 0 1.160 1.150 1.160 1.160 1.160 26,000 30,160 1.1600 2.564 2.542 2.564 2.564 2.564 11,764 2.5637 0.00%
2004-06-15 0 1.160 1.160 1.170 1.150 1.150 22,000 25,340 1.1518 2.564 2.564 2.586 2.542 2.542 9,954 2.5456 -0.85%
2004-06-14 0 1.170 1.170 1.180 1.170 1.180 312,000 366,260 1.1739 2.586 2.586 2.608 2.586 2.608 141,171 2.5944 -1.68%
2004-06-11 0 1.190 1.180 1.190 1.190 1.200 256,000 304,680 1.1902 2.630 2.608 2.630 2.630 2.652 115,833 2.6303 0.00%
2004-06-10 0 1.190 1.180 1.190 1.190 1.190 12,000 14,280 1.1900 2.630 2.608 2.630 2.630 2.630 5,430 2.6300 0.85%
2004-06-09 0 1.180 1.180 1.190 1.180 1.210 820,000 984,060 1.2001 2.608 2.608 2.630 2.608 2.674 371,027 2.6523 0.85%
2004-06-08 0 1.170 1.170 1.200 1.170 1.200 318,000 376,380 1.1836 2.586 2.586 2.652 2.586 2.652 143,886 2.6158 -1.68%
2004-06-07 0 1.190 1.190 1.200 1.170 1.210 486,000 580,540 1.1945 2.630 2.630 2.652 2.586 2.674 219,901 2.6400 4.39%
2004-06-04 0 1.140 1.140 1.180 1.140 1.150 40,000 45,800 1.1450 2.519 2.519 2.608 2.519 2.542 18,099 2.5305 0.00%
2004-06-03 0 1.140 1.130 1.190 1.140 1.190 182,000 209,080 1.1488 2.519 2.497 2.630 2.519 2.630 82,350 2.5389 -4.20%
2004-06-02 0 1.190 1.140 1.190 1.190 1.190 10,000 11,900 1.1900 2.630 2.519 2.630 2.630 2.630 4,525 2.6300 0.00%
2004-06-01 0 1.190 1.150 1.190 1.150 1.200 272,000 319,840 1.1759 2.630 2.542 2.630 2.542 2.652 123,072 2.5988 -0.83%
2004-05-31 0 1.200 1.180 1.200 - - 0 0 - 2.652 2.608 2.652 - - 0 - 0.00%
2004-05-28 0 1.200 1.190 1.200 1.190 1.200 414,000 492,900 1.1906 2.652 2.630 2.652 2.630 2.652 187,323 2.6313 1.69%
2004-05-27 0 1.180 1.170 1.180 1.170 1.190 404,000 475,180 1.1762 2.608 2.586 2.608 2.586 2.630 182,799 2.5995 1.72%
2004-05-25 0 1.160 1.160 1.170 1.150 1.160 162,000 187,300 1.1562 2.564 2.564 2.586 2.542 2.564 73,300 2.5552 0.00%
2004-05-24 0 1.160 1.140 1.160 1.140 1.170 162,000 186,740 1.1527 2.564 2.519 2.564 2.519 2.586 73,300 2.5476 1.75%
2004-05-21 0 1.140 1.140 1.150 1.140 1.160 560,000 639,160 1.1414 2.519 2.519 2.542 2.519 2.564 253,384 2.5225 -0.87%
2004-05-20 0 1.150 1.140 1.150 1.130 1.160 452,000 520,060 1.1506 2.542 2.519 2.542 2.497 2.564 204,517 2.5429 1.77%
2004-05-19 0 1.130 1.120 1.140 1.110 1.170 1,034,000 1,193,200 1.1540 2.497 2.475 2.519 2.453 2.586 467,856 2.5504 -2.59%
2004-05-18 0 1.160 1.160 1.170 1.050 1.160 2,408,000 2,689,940 1.1171 2.564 2.564 2.586 2.321 2.564 1,089,551 2.4689 10.48%
2004-05-17 0 1.050 1.040 1.060 1.020 1.120 1,408,000 1,492,940 1.0603 2.321 2.298 2.343 2.254 2.475 637,080 2.3434 -9.48%
2004-05-14 0 1.160 1.150 1.160 1.140 1.160 968,000 1,112,080 1.1488 2.564 2.542 2.564 2.519 2.564 437,992 2.5390 0.00%
2004-05-13 0 1.160 1.160 1.190 1.150 1.170 750,000 867,200 1.1563 2.564 2.564 2.630 2.542 2.586 339,354 2.5554 0.00%
2004-05-12 0 1.160 1.160 1.180 1.160 1.170 512,000 597,120 1.1663 2.564 2.564 2.608 2.564 2.586 231,665 2.5775 -0.85%
2004-05-11 0 1.170 1.160 1.170 1.160 1.190 474,000 554,300 1.1694 2.586 2.564 2.586 2.564 2.630 214,472 2.5845 0.86%
2004-05-10 0 1.160 1.150 1.180 1.140 1.210 1,152,000 1,338,740 1.1621 2.564 2.542 2.608 2.519 2.674 521,247 2.5683 -4.13%
2004-05-07 0 1.210 1.190 1.210 1.220 1.230 16,000 19,580 1.2238 2.674 2.630 2.674 2.696 2.718 7,240 2.7046 -1.63%
2004-05-06 0 1.230 1.200 1.230 1.210 1.230 498,000 605,420 1.2157 2.718 2.652 2.718 2.674 2.718 225,331 2.6868 0.82%
2004-05-05 0 1.220 1.210 1.220 1.190 1.220 554,000 667,640 1.2051 2.696 2.674 2.696 2.630 2.696 250,669 2.6634 1.67%
2004-05-04 0 1.200 1.200 1.210 1.180 1.200 324,000 387,300 1.1954 2.652 2.652 2.674 2.608 2.652 146,601 2.6419 1.69%
2004-05-03 0 1.180 1.180 1.190 1.180 1.180 318,000 375,240 1.1800 2.608 2.608 2.630 2.608 2.608 143,886 2.6079 0.85%
2004-04-30 0 1.170 1.170 1.180 1.170 1.180 824,000 965,300 1.1715 2.586 2.586 2.608 2.586 2.608 372,837 2.5891 -0.85%
2004-04-29 0 1.180 1.180 1.200 1.180 1.200 840,000 996,600 1.1864 2.608 2.608 2.652 2.608 2.652 380,076 2.6221 -1.67%
2004-04-28 0 1.200 1.200 1.210 1.200 1.250 248,000 300,900 1.2133 2.652 2.652 2.674 2.652 2.763 112,213 2.6815 -4.00%
2004-04-27 0 1.250 1.210 1.250 1.210 1.250 2,196,000 2,687,080 1.2236 2.763 2.674 2.763 2.674 2.763 993,628 2.7043 1.63%
2004-04-26 0 1.230 1.230 1.240 1.210 1.250 2,140,000 2,621,700 1.2251 2.718 2.718 2.741 2.674 2.763 968,289 2.7076 -1.60%
2004-04-23 0 1.250 1.240 1.250 1.180 1.250 3,384,000 4,120,700 1.2177 2.763 2.741 2.763 2.608 2.763 1,531,164 2.6912 7.76%
2004-04-22 0 1.160 1.160 1.190 1.160 1.180 1,942,000 2,283,200 1.1757 2.564 2.564 2.630 2.564 2.608 878,700 2.5984 -1.69%
2004-04-21 0 1.180 1.170 1.180 1.160 1.180 1,684,000 1,976,520 1.1737 2.608 2.586 2.608 2.564 2.608 761,962 2.5940 0.00%
2004-04-20 0 1.180 1.170 1.180 1.170 1.190 3,038,000 3,569,620 1.1750 2.608 2.586 2.608 2.586 2.630 1,374,609 2.5968 0.00%
2004-04-19 0 1.180 1.180 1.190 1.180 1.190 862,000 1,017,560 1.1805 2.608 2.608 2.630 2.608 2.630 390,030 2.6089 0.00%
2004-04-16 0 1.180 1.180 1.190 1.170 1.190 1,148,000 1,353,520 1.1790 2.608 2.608 2.630 2.586 2.630 519,437 2.6057 -0.84%
2004-04-15 0 1.190 1.180 1.190 1.170 1.220 1,226,000 1,467,560 1.1970 2.630 2.608 2.630 2.586 2.696 554,730 2.6455 -1.65%
2004-04-14 0 1.210 1.210 1.230 1.210 1.250 988,000 1,217,380 1.2322 2.674 2.674 2.718 2.674 2.763 447,042 2.7232 -2.42%
2004-04-13 0 1.240 1.240 1.250 1.230 1.260 2,020,000 2,514,860 1.2450 2.741 2.741 2.763 2.718 2.785 913,993 2.7515 -1.59%
2004-04-08 0 1.260 1.250 1.260 1.240 1.260 2,816,000 3,522,260 1.2508 2.785 2.763 2.785 2.741 2.785 1,274,160 2.7644 0.80%
2004-04-07 0 1.250 1.230 1.250 1.210 1.260 6,436,000 7,963,140 1.2373 2.763 2.718 2.763 2.674 2.785 2,912,107 2.7345 4.17%
2004-04-06 0 1.200 1.200 1.220 1.170 1.220 2,434,000 2,920,960 1.2001 2.652 2.652 2.696 2.586 2.696 1,101,316 2.6522 2.56%
2004-04-02 0 1.170 1.160 1.180 1.160 1.170 1,324,000 1,537,440 1.1612 2.586 2.564 2.608 2.564 2.586 599,072 2.5664 1.74%
2004-04-01 0 1.150 1.150 1.160 1.150 1.170 1,544,000 1,796,800 1.1637 2.542 2.542 2.564 2.542 2.586 698,616 2.5719 -0.86%
2004-03-31 0 1.160 1.160 1.170 1.160 1.170 1,282,000 1,490,360 1.1625 2.564 2.564 2.586 2.564 2.586 580,069 2.5693 0.00%
2004-03-30 0 1.160 1.160 1.170 1.160 1.170 1,032,000 1,205,900 1.1685 2.564 2.564 2.586 2.564 2.586 466,951 2.5825 0.00%
2004-03-29 0 1.160 1.150 1.160 1.160 1.170 972,000 1,133,940 1.1666 2.564 2.542 2.564 2.564 2.586 439,802 2.5783 -0.85%
2004-03-26 0 1.170 1.170 1.180 1.170 1.180 210,000 247,480 1.1785 2.586 2.586 2.608 2.586 2.608 95,019 2.6045 -1.68%
2004-03-25 0 1.190 1.190 1.200 1.170 1.190 874,000 1,035,560 1.1849 2.630 2.630 2.652 2.586 2.630 395,460 2.6186 0.00%
2004-03-24 0 1.190 1.180 1.190 1.160 1.190 854,000 1,006,820 1.1789 2.630 2.608 2.630 2.564 2.630 386,411 2.6056 2.59%
2004-03-23 0 1.160 1.160 1.180 1.160 1.170 874,000 1,015,620 1.1620 2.564 2.564 2.608 2.564 2.586 395,460 2.5682 0.00%
2004-03-22 0 1.160 1.160 1.190 1.160 1.190 3,172,000 3,732,800 1.1768 2.564 2.564 2.630 2.564 2.630 1,435,240 2.6008 -1.69%
2004-03-19 0 1.180 1.180 1.190 1.180 1.200 2,582,000 3,059,244 1.1848 2.608 2.608 2.630 2.608 2.652 1,168,282 2.6186 -1.67%
2004-03-18 0 1.200 1.190 1.200 1.180 1.220 4,860,000 5,807,300 1.1949 2.652 2.630 2.652 2.608 2.696 2,199,012 2.6409 -0.83%
2004-03-17 0 1.210 1.200 1.210 1.170 1.210 13,394,000 15,817,000 1.1809 2.674 2.652 2.674 2.586 2.674 6,060,404 2.6099 3.42%
2004-03-16 0 1.170 1.170 1.180 1.160 1.200 680,000 798,480 1.1742 2.586 2.586 2.608 2.564 2.652 307,681 2.5952 -2.50%
2004-03-15 0 1.200 1.200 1.210 1.200 1.210 224,000 269,320 1.2023 2.652 2.652 2.674 2.652 2.674 101,354 2.6572 1.69%
2004-03-12 0 1.180 1.180 1.190 1.140 1.180 1,346,000 1,567,840 1.1648 2.608 2.608 2.630 2.519 2.608 609,027 2.5743 0.00%
2004-03-11 0 1.180 1.180 1.190 1.180 1.220 2,144,000 2,576,400 1.2017 2.608 2.608 2.630 2.608 2.696 970,099 2.6558 -3.28%
2004-03-10 0 1.220 1.210 1.220 1.210 1.220 2,188,000 2,660,120 1.2158 2.696 2.674 2.696 2.674 2.696 990,008 2.6870 1.67%
2004-03-09 0 1.200 1.200 1.210 1.200 1.200 920,000 1,104,000 1.2000 2.652 2.652 2.674 2.652 2.652 416,274 2.6521 0.00%
2004-03-08 0 1.200 1.200 1.210 1.200 1.210 860,000 1,036,920 1.2057 2.652 2.652 2.674 2.652 2.674 389,126 2.6647 0.84%
2004-03-05 0 1.190 1.190 1.200 1.180 1.200 1,826,000 2,183,200 1.1956 2.630 2.630 2.652 2.608 2.652 826,213 2.6424 1.71%
2004-03-04 0 1.170 1.160 1.170 1.140 1.240 5,336,000 6,314,000 1.1833 2.586 2.564 2.586 2.519 2.741 2,414,388 2.6152 -4.10%
2004-03-03 0 1.240 1.240 1.250 1.230 1.260 3,426,000 4,274,120 1.2476 2.696 2.696 2.718 2.675 2.740 1,575,580 2.7127 -1.59%
2004-03-02 0 1.260 1.260 1.270 1.250 1.270 2,144,000 2,713,120 1.2654 2.740 2.740 2.762 2.718 2.762 986,002 2.7516 0.00%
2004-03-01 0 1.260 1.260 1.270 1.260 1.270 960,000 1,209,780 1.2602 2.740 2.740 2.762 2.740 2.762 441,494 2.7402 0.00%
2004-02-27 0 1.260 1.260 1.270 1.260 1.270 1,042,000 1,318,940 1.2658 2.740 2.740 2.762 2.740 2.762 479,204 2.7524 0.00%
2004-02-26 0 1.260 1.260 1.270 1.250 1.270 2,104,000 2,654,040 1.2614 2.740 2.740 2.762 2.718 2.762 967,607 2.7429 -0.79%
2004-02-25 0 1.270 1.260 1.270 1.260 1.270 3,016,000 3,800,980 1.2603 2.762 2.740 2.762 2.740 2.762 1,387,026 2.7404 0.79%
2004-02-24 0 1.260 1.260 1.270 1.260 1.280 1,302,000 1,643,460 1.2623 2.740 2.740 2.762 2.740 2.783 598,776 2.7447 -0.79%
2004-02-23 0 1.270 1.270 1.280 1.260 1.290 2,714,000 3,443,520 1.2688 2.762 2.762 2.783 2.740 2.805 1,248,139 2.7589 -0.78%
2004-02-20 0 1.280 1.270 1.280 1.270 1.290 6,208,000 7,936,560 1.2784 2.783 2.762 2.783 2.762 2.805 2,854,992 2.7799 0.79%
2004-02-19 0 1.270 1.270 1.280 1.250 1.290 10,086,000 12,812,040 1.2703 2.762 2.762 2.783 2.718 2.805 4,638,442 2.7621 1.60%
2004-02-18 0 1.250 1.240 1.250 1.230 1.270 10,072,000 12,574,720 1.2485 2.718 2.696 2.718 2.675 2.762 4,632,003 2.7147 0.00%
2004-02-17 0 1.250 1.240 1.250 1.240 1.320 16,336,000 20,754,320 1.2705 2.718 2.696 2.718 2.696 2.870 7,512,749 2.7625 -2.34%
2004-02-16 0 1.280 1.270 1.280 1.240 1.330 11,352,000 14,561,580 1.2827 2.783 2.762 2.783 2.696 2.892 5,220,661 2.7892 -3.76%
2004-02-13 0 1.330 1.320 1.330 1.320 1.340 4,552,300 6,046,913 1.3283 2.892 2.870 2.892 2.870 2.914 2,093,553 2.8883 0.76%
2004-02-12 0 1.320 1.320 1.330 1.310 1.340 2,974,000 3,937,020 1.3238 2.870 2.870 2.892 2.849 2.914 1,367,710 2.8785 0.76%
2004-02-11 0 1.310 1.300 1.310 1.310 1.330 2,724,000 3,592,280 1.3188 2.849 2.827 2.849 2.849 2.892 1,252,738 2.8675 0.00%
2004-02-10 0 1.310 1.300 1.310 1.300 1.320 3,010,000 3,942,580 1.3098 2.849 2.827 2.849 2.827 2.870 1,384,266 2.8481 -0.76%
2004-02-09 0 1.320 1.310 1.320 1.310 1.340 3,304,000 4,378,000 1.3251 2.870 2.849 2.870 2.849 2.914 1,519,474 2.8813 -0.75%
2004-02-06 0 1.330 1.330 1.340 1.310 1.350 6,724,000 8,944,060 1.3302 2.892 2.892 2.914 2.849 2.935 3,092,294 2.8924 -0.75%
2004-02-05 0 1.340 1.340 1.350 1.300 1.350 27,853,554 36,640,276 1.3155 2.914 2.914 2.935 2.827 2.935 12,809,546 2.8604 4.69%
2004-02-04 0 1.280 1.270 1.290 1.240 1.290 15,642,000 19,814,820 1.2668 2.783 2.762 2.805 2.696 2.805 7,193,586 2.7545 3.23%
2004-02-03 0 1.240 1.230 1.250 1.230 1.250 3,988,000 4,944,720 1.2399 2.696 2.675 2.718 2.675 2.718 1,834,038 2.6961 0.00%
2004-02-02 0 1.240 1.230 1.240 1.210 1.250 2,520,000 3,101,680 1.2308 2.696 2.675 2.696 2.631 2.718 1,158,921 2.6764 -0.80%
2004-01-30 0 1.250 1.240 1.250 1.220 1.250 2,870,000 3,540,460 1.2336 2.718 2.696 2.718 2.653 2.718 1,319,882 2.6824 3.31%
2004-01-29 0 1.210 1.200 1.210 1.200 1.240 6,168,000 7,499,280 1.2158 2.631 2.609 2.631 2.609 2.696 2,836,596 2.6438 -0.82%
2004-01-28 0 1.220 1.220 1.230 1.190 1.270 15,194,000 18,721,240 1.2321 2.653 2.653 2.675 2.588 2.762 6,987,555 2.6792 2.52%
2004-01-27 0 1.190 1.190 1.200 1.180 1.190 3,940,000 4,659,640 1.1826 2.588 2.588 2.609 2.566 2.588 1,811,963 2.5716 0.85%
2004-01-26 0 1.180 1.180 1.190 1.180 1.200 534,000 638,400 1.1955 2.566 2.566 2.588 2.566 2.609 245,581 2.5996 -0.84%
2004-01-21 0 1.190 1.190 1.200 1.180 1.200 872,000 1,037,240 1.1895 2.588 2.588 2.609 2.566 2.609 401,023 2.5865 0.00%
2004-01-20 0 1.190 1.180 1.190 1.180 1.210 3,174,000 3,804,800 1.1987 2.588 2.566 2.588 2.566 2.631 1,459,688 2.6066 0.85%
2004-01-19 0 1.180 1.180 1.190 1.180 1.200 782,000 924,100 1.1817 2.566 2.566 2.588 2.566 2.609 359,633 2.5696 0.00%
2004-01-16 0 1.180 1.170 1.180 1.170 1.180 1,992,000 2,344,000 1.1767 2.566 2.544 2.566 2.544 2.566 916,099 2.5587 1.72%
2004-01-15 0 1.160 1.160 1.170 1.160 1.210 2,396,000 2,820,440 1.1771 2.522 2.522 2.544 2.522 2.631 1,101,894 2.5596 -3.33%
2004-01-14 0 1.200 1.190 1.200 1.180 1.210 3,162,000 3,775,560 1.1940 2.609 2.588 2.609 2.566 2.631 1,454,169 2.5964 0.00%
2004-01-13 0 1.200 1.200 1.210 1.180 1.230 13,926,000 16,813,880 1.2074 2.609 2.609 2.631 2.566 2.675 6,404,416 2.6254 1.69%
2004-01-12 0 1.180 1.180 1.190 1.170 1.200 4,474,000 5,312,740 1.1875 2.566 2.566 2.588 2.544 2.609 2,057,544 2.5821 -0.84%
2004-01-09 0 1.190 1.180 1.190 1.150 1.190 7,480,000 8,791,800 1.1754 2.588 2.566 2.588 2.501 2.588 3,439,971 2.5558 3.48%
2004-01-08 0 1.150 1.150 1.160 1.140 1.160 3,052,000 3,498,660 1.1463 2.501 2.501 2.522 2.479 2.522 1,403,582 2.4927 0.00%
2004-01-07 0 1.150 1.150 1.160 1.140 1.160 4,626,000 5,322,240 1.1505 2.501 2.501 2.522 2.479 2.522 2,127,447 2.5017 0.00%
2004-01-06 0 1.150 1.140 1.150 1.150 1.170 2,020,000 2,350,920 1.1638 2.501 2.479 2.501 2.501 2.544 928,976 2.5307 -0.86%
2004-01-05 0 1.160 1.150 1.170 1.110 1.170 5,374,000 6,191,380 1.1521 2.522 2.501 2.544 2.414 2.544 2,471,444 2.5052 3.57%
2004-01-02 0 1.120 1.110 1.120 1.100 1.120 1,488,000 1,647,700 1.1073 2.435 2.414 2.435 2.392 2.435 684,315 2.4078 0.90%
2003-12-31 0 1.110 1.100 1.110 1.100 1.110 616,400 682,184 1.1067 2.414 2.392 2.414 2.392 2.414 283,476 2.4065 0.00%
2003-12-30 0 1.110 1.100 1.110 1.100 1.120 904,000 1,003,220 1.1098 2.414 2.392 2.414 2.392 2.435 415,740 2.4131 -0.89%
2003-12-29 0 1.120 1.110 1.130 1.100 1.120 752,000 838,340 1.1148 2.435 2.414 2.457 2.392 2.435 345,837 2.4241 0.00%
2003-12-24 0 1.120 1.110 1.120 1.120 1.130 784,000 878,580 1.1206 2.435 2.414 2.435 2.435 2.457 360,553 2.4368 0.00%
2003-12-23 0 1.120 1.120 1.140 1.120 1.140 846,000 955,800 1.1298 2.435 2.435 2.479 2.435 2.479 389,066 2.4567 -1.75%
2003-12-22 0 1.140 1.130 1.150 1.130 1.140 1,016,000 1,151,440 1.1333 2.479 2.457 2.501 2.457 2.479 467,247 2.4643 0.00%
2003-12-19 0 1.140 1.140 1.150 1.130 1.150 1,228,000 1,405,720 1.1447 2.479 2.479 2.501 2.457 2.501 564,744 2.4891 0.88%
2003-12-18 0 1.130 1.120 1.140 1.130 1.140 646,000 730,280 1.1305 2.457 2.435 2.479 2.457 2.479 297,088 2.4581 -0.88%
2003-12-17 0 1.140 1.130 1.140 1.130 1.150 974,000 1,113,560 1.1433 2.479 2.457 2.479 2.457 2.501 447,932 2.4860 0.00%
2003-12-16 0 1.140 1.140 1.150 1.140 1.170 1,270,000 1,466,900 1.1550 2.479 2.479 2.501 2.479 2.544 584,059 2.5116 -1.72%
2003-12-15 0 1.160 1.160 1.170 1.160 1.180 734,000 853,900 1.1634 2.522 2.522 2.544 2.522 2.566 337,559 2.5296 0.00%
2003-12-12 0 1.160 1.150 1.160 1.160 1.170 1,540,000 1,787,600 1.1608 2.522 2.501 2.522 2.522 2.544 708,229 2.5240 0.00%
2003-12-11 0 1.160 1.160 1.170 1.160 1.170 746,000 870,560 1.1670 2.522 2.522 2.544 2.522 2.544 343,077 2.5375 0.00%
2003-12-10 0 1.160 1.160 1.170 1.160 1.170 476,000 552,360 1.1604 2.522 2.522 2.544 2.522 2.544 218,907 2.5233 0.00%
2003-12-09 0 1.160 1.160 1.170 1.160 1.180 772,000 902,360 1.1689 2.522 2.522 2.544 2.522 2.566 355,034 2.5416 -0.85%
2003-12-08 0 1.170 1.170 1.180 1.170 1.180 496,000 582,980 1.1754 2.544 2.544 2.566 2.544 2.566 228,105 2.5558 -1.68%
2003-12-05 0 1.190 1.160 1.190 1.170 1.190 3,168,000 3,731,300 1.1778 2.588 2.522 2.588 2.544 2.588 1,456,929 2.5611 2.59%
2003-12-04 0 1.160 1.160 1.170 1.160 1.170 2,608,000 3,031,380 1.1623 2.522 2.522 2.544 2.522 2.544 1,199,391 2.5274 0.00%
2003-12-03 0 1.160 1.160 1.170 1.160 1.170 1,922,000 2,241,620 1.1663 2.522 2.522 2.544 2.522 2.544 883,907 2.5360 0.00%
2003-12-02 0 1.160 1.150 1.160 1.160 1.190 1,958,000 2,291,860 1.1705 2.522 2.501 2.522 2.522 2.588 900,463 2.5452 -3.33%
2003-12-01 0 1.200 1.190 1.200 1.180 1.200 3,336,000 3,967,540 1.1893 2.609 2.588 2.609 2.566 2.609 1,534,190 2.5861 2.56%
2003-11-28 0 1.170 1.170 1.180 1.160 1.170 868,000 1,012,440 1.1664 2.544 2.544 2.566 2.522 2.544 399,184 2.5363 0.86%
2003-11-27 0 1.160 1.160 1.170 1.150 1.170 2,034,000 2,365,560 1.1630 2.522 2.522 2.544 2.501 2.544 935,414 2.5289 0.00%
2003-11-26 0 1.160 1.160 1.170 1.120 1.160 3,616,000 4,137,880 1.1443 2.522 2.522 2.544 2.435 2.522 1,662,959 2.4883 1.75%
2003-11-25 0 1.140 1.120 1.140 1.130 1.140 1,198,000 1,354,840 1.1309 2.479 2.435 2.479 2.457 2.479 550,947 2.4591 0.00%
2003-11-24 0 1.140 1.130 1.140 1.120 1.140 522,000 591,160 1.1325 2.479 2.457 2.479 2.435 2.479 240,062 2.4625 0.88%
2003-11-21 0 1.130 1.130 1.140 1.100 1.130 2,014,000 2,252,680 1.1185 2.457 2.457 2.479 2.392 2.457 926,217 2.4321 0.89%
2003-11-20 0 1.120 1.120 1.130 1.120 1.160 8,042,000 9,164,500 1.1396 2.435 2.435 2.457 2.435 2.522 3,698,428 2.4779 -3.45%
2003-11-19 0 1.160 1.150 1.160 1.120 1.160 14,130,000 16,191,540 1.1459 2.522 2.501 2.522 2.435 2.522 6,498,233 2.4917 -2.52%
2003-11-18 0 1.190 1.180 1.190 1.180 1.190 1,802,000 2,133,800 1.1841 2.588 2.566 2.588 2.566 2.588 828,720 2.5748 -0.83%
2003-11-17 0 1.200 1.190 1.200 1.170 1.200 4,670,000 5,528,100 1.1837 2.609 2.588 2.609 2.544 2.609 2,147,682 2.5740 1.69%
2003-11-14 0 1.180 1.170 1.180 1.170 1.190 6,716,000 7,902,580 1.1767 2.566 2.544 2.566 2.544 2.588 3,088,615 2.5586 -0.84%
2003-11-13 0 1.190 1.180 1.190 1.180 1.220 7,020,000 8,380,280 1.1938 2.588 2.566 2.588 2.566 2.653 3,228,422 2.5958 -0.83%
2003-11-12 0 1.200 1.190 1.200 1.190 1.200 3,244,400 3,867,260 1.1920 2.609 2.588 2.609 2.588 2.609 1,492,064 2.5919 0.84%
2003-11-11 0 1.190 1.190 1.200 1.170 1.190 1,854,000 2,200,900 1.1871 2.588 2.588 2.609 2.544 2.588 852,634 2.5813 0.85%
2003-11-10 0 1.180 1.180 1.190 1.180 1.180 1,386,000 1,635,480 1.1800 2.566 2.566 2.588 2.566 2.566 637,406 2.5658 0.00%
2003-11-07 0 1.180 1.180 1.190 1.160 1.190 1,578,000 1,860,740 1.1792 2.566 2.566 2.588 2.522 2.588 725,705 2.5640 0.85%
2003-11-06 0 1.170 1.170 1.180 1.160 1.180 1,830,000 2,141,200 1.1701 2.544 2.544 2.566 2.522 2.566 841,597 2.5442 0.00%
2003-11-05 0 1.170 1.170 1.180 1.170 1.190 1,464,000 1,725,640 1.1787 2.544 2.544 2.566 2.544 2.588 673,278 2.5630 -1.68%
2003-11-04 0 1.190 1.180 1.190 1.190 1.200 1,452,000 1,736,180 1.1957 2.588 2.566 2.588 2.588 2.609 667,759 2.6000 -0.83%
2003-11-03 0 1.200 1.200 1.210 1.200 1.220 4,638,000 5,631,840 1.2143 2.609 2.609 2.631 2.609 2.653 2,132,966 2.6404 0.00%
2003-10-31 0 1.200 1.210 1.220 1.160 1.210 4,164,000 4,954,100 1.1897 2.609 2.631 2.653 2.522 2.631 1,914,978 2.5870 2.56%
2003-10-30 0 1.170 1.160 1.180 1.150 1.180 3,576,000 4,155,440 1.1620 2.544 2.522 2.566 2.501 2.566 1,644,563 2.5268 -0.85%
2003-10-29 0 1.180 1.180 1.190 1.180 1.210 3,444,000 4,096,820 1.1896 2.566 2.566 2.588 2.566 2.631 1,583,858 2.5866 -1.67%
2003-10-28 0 1.200 1.190 1.200 1.190 1.210 4,744,000 5,701,480 1.2018 2.609 2.588 2.609 2.588 2.631 2,181,714 2.6133 0.84%
2003-10-27 0 1.190 1.180 1.200 1.180 1.200 1,416,000 1,685,400 1.1903 2.588 2.566 2.609 2.566 2.609 651,203 2.5881 0.00%
2003-10-24 0 1.190 1.190 1.200 1.150 1.190 4,656,000 5,469,600 1.1747 2.588 2.588 2.609 2.501 2.588 2,141,244 2.5544 2.59%
2003-10-23 0 1.160 1.150 1.170 1.150 1.230 12,986,000 15,416,840 1.1872 2.522 2.501 2.544 2.501 2.675 5,972,120 2.5815 -4.92%
2003-10-22 0 1.220 1.220 1.230 1.220 1.240 5,298,000 6,523,340 1.2313 2.653 2.653 2.675 2.653 2.696 2,436,493 2.6773 -0.81%
2003-10-21 0 1.230 1.220 1.230 1.210 1.240 7,220,000 8,859,600 1.2271 2.675 2.653 2.675 2.631 2.696 3,320,399 2.6682 0.00%
2003-10-20 0 1.230 1.230 1.240 1.220 1.250 7,340,000 9,068,040 1.2354 2.675 2.675 2.696 2.653 2.718 3,375,586 2.6864 0.00%
2003-10-17 0 1.230 1.230 1.240 1.220 1.240 3,790,800 4,659,596 1.2292 2.675 2.675 2.696 2.653 2.696 1,743,348 2.6728 -0.81%
2003-10-16 0 1.240 1.230 1.240 1.230 1.280 15,238,000 19,071,380 1.2516 2.696 2.675 2.696 2.675 2.783 7,007,790 2.7215 -2.36%
2003-10-15 0 1.270 1.270 1.280 1.220 1.280 24,060,000 30,176,140 1.2542 2.762 2.762 2.783 2.653 2.783 11,064,932 2.7272 3.25%
2003-10-14 0 1.230 1.230 1.240 1.220 1.260 13,416,000 16,609,680 1.2381 2.675 2.675 2.696 2.653 2.740 6,169,872 2.6921 -0.81%
2003-10-13 0 1.240 1.240 1.250 1.190 1.240 22,478,000 27,575,280 1.2268 2.696 2.696 2.718 2.588 2.696 10,337,388 2.6675 5.08%
2003-10-10 0 1.180 1.180 1.190 1.140 1.200 15,482,000 18,235,120 1.1778 2.566 2.566 2.588 2.479 2.609 7,120,003 2.5611 2.61%
2003-10-09 0 1.150 1.140 1.150 1.130 1.170 5,210,000 5,985,400 1.1488 2.501 2.479 2.501 2.457 2.544 2,396,022 2.4981 -0.86%
2003-10-08 0 1.160 1.150 1.160 1.140 1.170 7,349,700 8,491,212 1.1553 2.522 2.501 2.522 2.479 2.544 3,380,047 2.5122 1.75%
2003-10-07 0 1.140 1.130 1.140 1.120 1.160 6,144,000 6,996,180 1.1387 2.479 2.457 2.479 2.435 2.522 2,825,559 2.4760 0.00%
2003-10-06 0 1.140 1.140 1.150 1.140 1.200 6,144,000 7,174,080 1.1677 2.479 2.479 2.501 2.479 2.609 2,825,559 2.5390 -3.39%
2003-10-03 0 1.240 1.240 1.250 1.230 1.260 11,494,000 14,334,740 1.2471 2.566 2.566 2.587 2.545 2.607 5,554,743 2.5806 -1.59%
2003-10-02 0 1.260 1.260 1.270 1.250 1.290 4,256,000 5,385,080 1.2653 2.607 2.607 2.628 2.587 2.669 2,056,811 2.6182 -0.79%
2003-09-30 0 1.270 1.270 1.280 1.270 1.290 12,876,000 16,423,700 1.2755 2.628 2.628 2.649 2.628 2.669 6,222,627 2.6394 0.79%
2003-09-29 0 1.260 1.250 1.260 1.210 1.260 6,176,000 7,637,460 1.2366 2.607 2.587 2.607 2.504 2.607 2,984,696 2.5589 3.28%
2003-09-26 0 1.220 1.220 1.230 1.210 1.220 2,180,000 2,654,060 1.2175 2.524 2.524 2.545 2.504 2.524 1,053,536 2.5192 0.00%
2003-09-25 0 1.220 1.220 1.230 1.210 1.230 4,898,000 5,977,220 1.2203 2.524 2.524 2.545 2.504 2.545 2,367,073 2.5252 -0.81%
2003-09-24 0 1.230 1.220 1.230 1.220 1.240 2,918,000 3,587,460 1.2294 2.545 2.524 2.545 2.524 2.566 1,410,192 2.5440 0.82%
2003-09-23 0 1.220 1.220 1.230 1.210 1.230 7,008,900 8,541,027 1.2186 2.524 2.524 2.545 2.504 2.545 3,387,214 2.5215 -0.81%
2003-09-22 0 1.230 1.220 1.230 1.220 1.240 2,804,000 3,456,020 1.2325 2.545 2.524 2.545 2.524 2.566 1,355,098 2.5504 -0.81%
2003-09-19 0 1.240 1.240 1.250 1.230 1.250 5,710,000 7,066,400 1.2375 2.566 2.566 2.587 2.545 2.587 2,759,491 2.5608 -0.80%
2003-09-18 0 1.250 1.240 1.250 1.230 1.260 4,478,000 5,566,300 1.2430 2.587 2.566 2.587 2.545 2.607 2,164,098 2.5721 1.63%
2003-09-17 0 1.230 1.230 1.240 1.230 1.260 9,242,000 11,503,600 1.2447 2.545 2.545 2.566 2.545 2.607 4,466,412 2.5756 -1.60%
2003-09-16 0 1.250 1.240 1.250 1.230 1.260 5,414,000 6,751,400 1.2470 2.587 2.566 2.587 2.545 2.607 2,616,442 2.5804 -0.79%
2003-09-15 0 1.260 1.250 1.260 1.240 1.280 14,102,000 17,689,480 1.2544 2.607 2.587 2.607 2.566 2.649 6,815,120 2.5956 0.00%
2003-09-11 0 1.260 1.250 1.260 1.240 1.270 9,204,000 11,547,090 1.2546 2.607 2.587 2.607 2.566 2.628 4,448,048 2.5960 1.61%
2003-09-10 0 1.240 1.230 1.250 1.200 1.250 20,312,000 24,899,400 1.2258 2.566 2.545 2.587 2.483 2.587 9,816,247 2.5365 0.81%
2003-09-09 0 1.230 1.230 1.240 1.220 1.300 21,048,000 26,471,580 1.2577 2.545 2.545 2.566 2.524 2.690 10,171,937 2.6024 -3.91%
2003-09-08 0 1.280 1.270 1.280 1.250 1.320 46,230,000 59,436,240 1.2857 2.649 2.628 2.649 2.587 2.731 22,341,725 2.6603 6.67%
2003-09-05 0 1.200 1.200 1.210 1.200 1.240 7,730,000 9,368,780 1.2120 2.483 2.483 2.504 2.483 2.566 3,735,703 2.5079 -3.23%
2003-09-04 0 1.240 1.230 1.240 1.180 1.260 20,038,000 24,493,480 1.2224 2.566 2.545 2.566 2.442 2.607 9,683,831 2.5293 2.48%
2003-09-03 0 1.210 1.200 1.210 1.200 1.270 18,300,000 22,540,660 1.2317 2.504 2.483 2.504 2.483 2.628 8,843,902 2.5487 -3.20%
2003-09-02 0 1.250 1.240 1.250 1.230 1.260 15,057,000 18,736,020 1.2443 2.587 2.566 2.587 2.545 2.607 7,276,646 2.5748 2.46%
2003-09-01 0 1.220 1.220 1.230 1.160 1.240 45,968,000 55,714,140 1.2120 2.524 2.524 2.545 2.400 2.566 22,215,107 2.5079 6.09%
2003-08-29 0 1.150 1.150 1.160 1.150 1.170 4,336,000 5,027,140 1.1594 2.380 2.380 2.400 2.380 2.421 2,095,473 2.3990 -0.86%
2003-08-28 0 1.160 1.150 1.160 1.150 1.170 5,542,000 6,424,680 1.1593 2.400 2.380 2.400 2.380 2.421 2,678,301 2.3988 0.00%
2003-08-27 0 1.160 1.150 1.160 1.140 1.180 12,848,000 14,920,000 1.1613 2.400 2.380 2.400 2.359 2.442 6,209,095 2.4029 -0.85%
2003-08-26 0 1.170 1.170 1.180 1.140 1.180 21,042,000 24,321,800 1.1559 2.421 2.421 2.442 2.359 2.442 10,169,037 2.3918 2.63%
2003-08-25 0 1.140 1.130 1.140 1.110 1.150 20,006,000 22,691,680 1.1342 2.359 2.338 2.359 2.297 2.380 9,668,366 2.3470 3.64%
2003-08-22 0 1.100 1.090 1.100 1.090 1.110 4,548,000 4,978,560 1.0947 2.276 2.255 2.276 2.255 2.297 2,197,927 2.2651 -0.90%
2003-08-21 0 1.110 1.100 1.110 1.100 1.120 4,200,000 4,663,560 1.1104 2.297 2.276 2.297 2.276 2.318 2,029,748 2.2976 -0.89%
2003-08-20 0 1.120 1.110 1.120 1.100 1.120 6,746,000 7,482,060 1.1091 2.318 2.297 2.318 2.276 2.318 3,260,162 2.2950 0.00%
2003-08-19 0 1.120 1.110 1.120 1.090 1.130 10,942,000 12,092,500 1.1051 2.318 2.297 2.318 2.255 2.338 5,287,977 2.2868 0.00%
2003-08-18 0 1.120 1.110 1.120 1.070 1.120 14,408,000 15,772,460 1.0947 2.318 2.297 2.318 2.214 2.318 6,963,002 2.2652 3.70%
2003-08-15 0 1.080 1.070 1.080 1.050 1.080 9,088,000 9,719,920 1.0695 2.235 2.214 2.235 2.173 2.235 4,391,988 2.2131 2.86%
2003-08-14 0 1.050 1.050 1.060 1.050 1.100 6,946,000 7,384,220 1.0631 2.173 2.173 2.193 2.173 2.276 3,356,816 2.1998 -3.67%
2003-08-13 0 1.090 1.080 1.090 1.050 1.110 17,034,000 18,403,720 1.0804 2.255 2.235 2.255 2.173 2.297 8,232,078 2.2356 2.83%
2003-08-12 0 1.060 1.060 1.070 1.060 1.090 8,108,000 8,703,500 1.0734 2.193 2.193 2.214 2.193 2.255 3,918,380 2.2212 0.95%
2003-08-11 0 1.050 1.050 1.060 1.050 1.070 3,340,000 3,533,800 1.0580 2.173 2.173 2.193 2.173 2.214 1,614,133 2.1893 0.00%
2003-08-08 0 1.050 1.050 1.060 1.050 1.070 4,236,000 4,467,880 1.0547 2.173 2.173 2.193 2.173 2.214 2,047,146 2.1825 0.00%
2003-08-07 0 1.050 1.050 1.060 1.050 1.060 2,070,000 2,185,520 1.0558 2.173 2.173 2.193 2.173 2.193 1,000,376 2.1847 -0.94%
2003-08-06 0 1.060 1.050 1.060 1.050 1.080 7,602,000 8,076,240 1.0624 2.193 2.173 2.193 2.173 2.235 3,673,844 2.1983 -3.64%
2003-08-05 0 1.100 1.090 1.100 1.100 1.130 14,218,000 15,694,780 1.1039 2.276 2.255 2.276 2.276 2.338 6,871,180 2.2841 -2.65%
2003-08-04 0 1.130 1.110 1.130 1.120 1.150 10,492,000 11,872,800 1.1316 2.338 2.297 2.338 2.318 2.380 5,070,504 2.3415 0.89%
2003-08-01 0 1.120 1.120 1.130 1.120 1.160 13,218,000 14,916,380 1.1285 2.318 2.318 2.338 2.318 2.400 6,387,907 2.3351 -2.61%
2003-07-31 0 1.150 1.140 1.150 1.130 1.160 12,138,000 13,953,240 1.1496 2.380 2.359 2.380 2.338 2.400 5,865,971 2.3787 0.88%
2003-07-30 0 1.140 1.140 1.150 1.120 1.200 27,818,000 32,523,980 1.1692 2.359 2.359 2.380 2.318 2.483 13,443,697 2.4193 -1.72%
2003-07-29 0 1.160 1.150 1.160 1.130 1.170 7,940,000 9,123,720 1.1491 2.400 2.380 2.400 2.338 2.421 3,837,190 2.3777 2.65%
2003-07-28 0 1.130 1.130 1.140 1.130 1.150 2,418,000 2,759,980 1.1414 2.338 2.338 2.359 2.338 2.380 1,168,555 2.3619 0.89%
2003-07-25 0 1.120 1.120 1.130 1.100 1.150 3,360,000 3,768,740 1.1216 2.318 2.318 2.338 2.276 2.380 1,623,798 2.3209 -0.88%
2003-07-24 0 1.130 1.130 1.140 1.120 1.180 3,806,000 4,390,000 1.1534 2.338 2.338 2.359 2.318 2.442 1,839,338 2.3867 -1.74%
2003-07-23 0 1.150 1.150 1.160 1.110 1.160 4,836,000 5,533,200 1.1442 2.380 2.380 2.400 2.297 2.400 2,337,110 2.3675 0.88%
2003-07-22 0 1.140 1.130 1.140 1.100 1.140 3,052,000 3,425,520 1.1224 2.359 2.338 2.359 2.276 2.359 1,474,950 2.3225 2.70%
2003-07-21 0 1.110 1.100 1.110 1.100 1.120 2,270,000 2,524,700 1.1122 2.297 2.276 2.297 2.276 2.318 1,097,030 2.3014 0.00%
2003-07-18 0 1.110 1.110 1.130 1.100 1.130 4,280,000 4,776,780 1.1161 2.297 2.297 2.338 2.276 2.338 2,068,410 2.3094 -0.89%
2003-07-17 0 1.120 1.100 1.120 1.100 1.170 7,792,000 8,810,940 1.1308 2.318 2.276 2.318 2.276 2.421 3,765,666 2.3398 -4.27%
2003-07-16 0 1.170 1.160 1.170 1.160 1.190 2,704,000 3,182,060 1.1768 2.421 2.400 2.421 2.400 2.462 1,306,771 2.4351 -1.68%
2003-07-15 0 1.190 1.180 1.190 1.170 1.210 6,082,000 7,176,860 1.1800 2.462 2.442 2.462 2.421 2.504 2,939,268 2.4417 -0.83%
2003-07-14 0 1.200 1.190 1.200 1.180 1.210 12,470,000 14,930,040 1.1973 2.483 2.462 2.483 2.442 2.504 6,026,418 2.4774 2.56%
2003-07-11 0 1.170 1.170 1.180 1.160 1.180 6,039,600 7,056,868 1.1684 2.421 2.421 2.442 2.400 2.442 2,918,777 2.4177 -1.68%
2003-07-10 0 1.190 1.180 1.190 1.150 1.200 19,180,000 22,765,700 1.1869 2.462 2.442 2.462 2.380 2.483 9,269,182 2.4561 3.48%
2003-07-09 0 1.150 1.150 1.160 1.140 1.170 7,526,000 8,654,760 1.1500 2.380 2.380 2.400 2.359 2.421 3,637,115 2.3796 -0.86%
2003-07-08 0 1.160 1.150 1.160 1.110 1.180 23,866,000 27,454,980 1.1504 2.400 2.380 2.400 2.297 2.442 11,533,801 2.3804 4.50%
2003-07-07 0 1.110 1.100 1.110 1.080 1.120 5,024,000 5,558,380 1.1064 2.297 2.276 2.297 2.235 2.318 2,427,965 2.2893 0.00%
2003-07-04 0 1.110 1.100 1.110 1.070 1.120 7,266,000 8,006,460 1.1019 2.297 2.276 2.297 2.214 2.318 3,511,464 2.2801 3.74%
2003-07-03 0 1.070 1.070 1.080 1.060 1.090 7,972,000 8,603,200 1.0792 2.214 2.214 2.235 2.193 2.255 3,852,655 2.2331 1.90%
2003-07-02 0 1.050 1.040 1.050 1.040 1.060 4,610,000 4,828,480 1.0474 2.173 2.152 2.173 2.152 2.193 2,227,890 2.1673 0.96%
2003-06-30 0 1.040 1.040 1.050 1.040 1.080 6,682,000 7,071,340 1.0583 2.152 2.152 2.173 2.152 2.235 3,229,232 2.1898 -2.80%
2003-06-27 0 1.070 1.060 1.070 1.060 1.090 3,644,000 3,906,600 1.0721 2.214 2.193 2.214 2.193 2.255 1,761,048 2.2183 -0.93%
2003-06-26 0 1.080 1.070 1.080 1.060 1.110 17,758,000 19,123,860 1.0769 2.235 2.214 2.235 2.193 2.297 8,581,967 2.2284 0.93%
2003-06-25 0 1.070 1.060 1.070 1.040 1.070 8,388,000 8,871,420 1.0576 2.214 2.193 2.214 2.152 2.214 4,053,697 2.1885 0.00%
2003-06-24 0 1.070 1.060 1.070 1.000 1.070 21,784,000 22,362,140 1.0265 2.214 2.193 2.214 2.069 2.214 10,527,626 2.1241 2.88%
2003-06-23 0 1.040 1.030 1.040 1.020 1.080 20,606,000 21,690,000 1.0526 2.152 2.131 2.152 2.111 2.235 9,958,330 2.1781 -0.95%
2003-06-20 0 1.050 1.040 1.050 1.020 1.080 42,688,000 45,061,720 1.0556 2.173 2.152 2.173 2.111 2.235 20,629,971 2.1843 -5.41%
2003-06-19 0 1.110 1.100 1.110 1.100 1.140 4,746,000 5,333,560 1.1238 2.297 2.276 2.297 2.276 2.359 2,293,615 2.3254 -2.63%
2003-06-18 0 1.140 1.130 1.140 1.100 1.160 9,218,000 10,372,200 1.1252 2.359 2.338 2.359 2.276 2.400 4,454,813 2.3283 -1.72%
2003-06-17 0 1.160 1.150 1.160 1.130 1.200 14,682,000 16,934,360 1.1534 2.400 2.380 2.400 2.338 2.483 7,095,419 2.3867 -1.69%
2003-06-16 0 1.180 1.170 1.180 1.160 1.230 10,150,000 11,965,580 1.1789 2.442 2.421 2.442 2.400 2.545 4,905,224 2.4394 -4.07%
2003-06-13 0 1.230 1.220 1.230 1.200 1.230 3,828,000 4,647,940 1.2142 2.545 2.524 2.545 2.483 2.545 1,849,970 2.5124 1.65%
2003-06-12 0 1.210 1.200 1.210 1.200 1.240 5,906,000 7,136,960 1.2084 2.504 2.483 2.504 2.483 2.566 2,854,212 2.5005 -0.82%
2003-06-11 0 1.220 1.210 1.230 1.220 1.260 4,966,000 6,134,300 1.2353 2.524 2.504 2.545 2.524 2.607 2,399,935 2.5560 0.00%
2003-06-10 0 1.220 1.210 1.220 1.200 1.220 3,950,000 4,775,440 1.2090 2.524 2.504 2.524 2.483 2.524 1,908,930 2.5016 0.00%
2003-06-09 0 1.220 1.220 1.230 1.210 1.240 4,388,000 5,380,960 1.2263 2.524 2.524 2.545 2.504 2.566 2,120,603 2.5375 -0.81%
2003-06-06 0 1.230 1.240 1.250 1.230 1.270 15,122,000 18,908,860 1.2504 2.545 2.566 2.587 2.545 2.628 7,308,059 2.5874 -0.81%
2003-06-05 0 1.240 1.230 1.240 1.200 1.240 9,274,000 11,336,020 1.2223 2.566 2.545 2.566 2.483 2.566 4,481,877 2.5293 2.48%
2003-06-03 0 1.210 1.200 1.210 1.190 1.240 7,650,000 9,305,660 1.2164 2.504 2.483 2.504 2.462 2.566 3,697,041 2.5171 -0.82%
2003-06-02 0 1.220 1.210 1.220 1.210 1.240 5,942,000 7,286,660 1.2263 2.524 2.504 2.524 2.504 2.566 2,871,610 2.5375 0.00%
2003-05-30 0 1.220 1.220 1.230 1.150 1.230 21,622,000 25,760,520 1.1914 2.524 2.524 2.545 2.380 2.545 10,449,335 2.4653 3.39%
2003-05-29 0 1.180 1.160 1.170 1.170 1.260 27,884,000 33,957,940 1.2178 2.442 2.400 2.421 2.421 2.607 13,475,593 2.5200 -3.28%
2003-05-28 0 1.220 1.220 1.230 1.180 1.240 32,860,000 40,104,040 1.2205 2.524 2.524 2.545 2.442 2.566 15,880,361 2.5254 5.17%
2003-05-27 0 1.160 1.150 1.160 1.090 1.170 20,168,400 22,955,592 1.1382 2.400 2.380 2.400 2.255 2.421 9,746,849 2.3552 5.45%
2003-05-26 0 1.100 1.090 1.100 1.070 1.150 17,552,000 19,475,920 1.1096 2.276 2.255 2.276 2.214 2.380 8,482,413 2.2960 -4.35%
2003-05-23 0 1.150 1.140 1.150 1.100 1.180 19,786,000 22,729,800 1.1488 2.380 2.359 2.380 2.276 2.442 9,562,046 2.3771 0.88%
2003-05-22 0 1.140 1.130 1.140 1.120 1.160 6,028,000 6,880,080 1.1414 2.359 2.338 2.359 2.318 2.400 2,913,172 2.3617 -0.87%
2003-05-21 0 1.150 1.140 1.150 1.130 1.170 16,018,000 18,342,000 1.1451 2.380 2.359 2.380 2.338 2.421 7,741,072 2.3694 -1.71%
2003-05-20 0 1.170 1.160 1.170 1.100 1.170 33,044,000 37,750,280 1.1424 2.421 2.400 2.421 2.276 2.421 15,969,283 2.3639 0.00%
2003-05-19 0 1.170 1.160 1.170 1.040 1.180 51,918,800 58,455,504 1.1259 2.421 2.400 2.421 2.152 2.442 25,090,970 2.3297 12.50%
2003-05-16 0 1.040 1.030 1.040 0.950 1.040 113,101,800 112,229,110 0.9923 2.152 2.131 2.152 1.966 2.152 54,659,081 2.0533 9.47%
2003-05-15 0 0.950 0.940 0.950 0.940 0.970 10,922,000 10,450,980 0.9569 1.966 1.945 1.966 1.945 2.007 5,278,311 1.9800 -1.04%
2003-05-14 0 0.960 0.950 0.960 0.920 0.960 27,882,000 26,467,120 0.9493 1.986 1.966 1.986 1.904 1.986 13,474,626 1.9642 4.35%
2003-05-13 0 0.920 0.910 0.920 0.890 0.940 16,130,000 14,744,620 0.9141 1.904 1.883 1.904 1.842 1.945 7,795,198 1.8915 3.37%
2003-05-12 0 0.890 0.880 0.890 0.880 0.910 5,716,000 5,075,260 0.8879 1.842 1.821 1.842 1.821 1.883 2,762,390 1.8373 1.14%
2003-05-09 0 0.880 0.880 0.890 0.880 0.910 8,256,000 7,341,420 0.8892 1.821 1.821 1.842 1.821 1.883 3,989,904 1.8400 -3.30%
2003-05-07 0 0.910 0.900 0.910 0.890 0.920 5,412,000 4,916,400 0.9084 1.883 1.862 1.883 1.842 1.904 2,615,475 1.8797 1.11%
2003-05-06 0 0.900 0.900 0.910 0.890 0.950 9,506,000 8,814,780 0.9273 1.862 1.862 1.883 1.842 1.966 4,593,996 1.9188 -2.17%
2003-05-05 0 0.920 0.920 0.930 0.900 0.930 7,512,000 6,917,940 0.9209 1.904 1.904 1.924 1.862 1.924 3,630,349 1.9056 1.10%
2003-05-02 0 0.910 0.900 0.910 0.900 0.940 10,312,000 9,547,980 0.9259 1.883 1.862 1.883 1.862 1.945 4,983,514 1.9159 1.11%
2003-04-30 0 0.900 0.900 0.910 0.860 0.920 9,488,000 8,543,380 0.9004 1.862 1.862 1.883 1.780 1.904 4,585,297 1.8632 2.27%
2003-04-29 0 0.880 0.870 0.880 0.870 0.920 6,970,000 6,201,100 0.8897 1.821 1.800 1.821 1.800 1.904 3,368,415 1.8410 0.00%
2003-04-28 0 0.880 0.870 0.880 0.770 0.890 21,140,000 17,252,320 0.8161 1.821 1.800 1.821 1.593 1.842 10,216,398 1.6887 14.29%
2003-04-25 0 0.770 0.760 0.770 0.750 0.790 18,108,000 13,828,020 0.7636 1.593 1.573 1.593 1.552 1.635 8,751,113 1.5801 -4.94%
2003-04-24 0 0.810 0.810 0.830 0.810 0.860 9,166,000 7,726,960 0.8430 1.676 1.676 1.717 1.676 1.780 4,429,683 1.7444 -4.71%
2003-04-23 0 0.850 0.850 0.860 0.830 0.860 7,288,000 6,129,400 0.8410 1.759 1.759 1.780 1.717 1.780 3,522,096 1.7403 2.41%
2003-04-22 0 0.830 0.830 0.840 0.810 0.870 2,576,000 2,154,140 0.8362 1.717 1.717 1.738 1.676 1.800 1,244,912 1.7304 -6.74%
2003-04-17 0 0.890 0.880 0.890 0.840 0.890 7,176,000 6,238,100 0.8693 1.842 1.821 1.842 1.738 1.842 3,467,969 1.7988 3.49%
2003-04-16 0 0.860 0.850 0.860 0.800 0.860 10,912,000 9,148,180 0.8384 1.780 1.759 1.780 1.655 1.780 5,273,478 1.7348 7.50%
2003-04-15 0 0.800 0.790 0.800 0.750 0.810 11,986,000 9,264,800 0.7730 1.655 1.635 1.655 1.552 1.676 5,792,514 1.5994 0.00%
2003-04-14 0 0.800 0.800 0.810 0.790 0.850 4,216,000 3,399,120 0.8062 1.655 1.655 1.676 1.635 1.759 2,037,480 1.6683 -6.98%
2003-04-11 0 0.860 0.860 0.870 0.820 0.860 5,018,000 4,207,480 0.8385 1.780 1.780 1.800 1.697 1.780 2,425,065 1.7350 0.00%
2003-04-10 0 0.860 0.850 0.870 0.850 0.880 2,810,000 2,412,220 0.8584 1.780 1.759 1.800 1.759 1.821 1,357,998 1.7763 -3.37%
2003-04-09 0 0.890 0.880 0.890 0.880 0.900 2,542,000 2,256,960 0.8879 1.842 1.821 1.842 1.821 1.862 1,228,481 1.8372 -2.20%
2003-04-08 0 0.910 0.900 0.910 0.880 0.920 3,156,000 2,843,960 0.9011 1.883 1.862 1.883 1.821 1.904 1,525,211 1.8646 -1.09%
2003-04-07 0 0.920 0.920 0.930 0.910 0.930 2,692,000 2,471,880 0.9182 1.904 1.904 1.924 1.883 1.924 1,300,972 1.9000 1.10%
2003-04-04 0 0.910 0.900 0.910 0.880 0.950 7,970,000 7,302,600 0.9163 1.883 1.862 1.883 1.821 1.966 3,851,688 1.8959 0.00%
2003-04-03 0 0.910 0.900 0.910 0.900 0.920 3,120,010 2,827,889 0.9064 1.883 1.862 1.883 1.862 1.904 1,507,818 1.8755 -1.09%
2003-04-02 0 0.920 0.910 0.920 0.890 0.920 4,122,000 3,744,400 0.9084 1.904 1.883 1.904 1.842 1.904 1,992,053 1.8797 2.22%
2003-04-01 0 0.900 0.890 0.900 0.860 0.960 10,608,000 9,532,980 0.8987 1.862 1.842 1.862 1.780 1.986 5,126,563 1.8595 -6.25%
2003-03-31 0 0.960 0.960 0.970 0.940 1.000 3,584,000 3,417,960 0.9537 1.986 1.986 2.007 1.945 2.069 1,732,052 1.9734 -4.95%
2003-03-28 0 1.010 1.000 1.010 1.000 1.020 2,004,000 2,016,240 1.0061 2.090 2.069 2.090 2.069 2.111 968,480 2.0819 0.00%
2003-03-27 0 1.010 1.010 1.020 1.000 1.040 2,830,000 2,873,540 1.0154 2.090 2.090 2.111 2.069 2.152 1,367,663 2.1011 -0.98%
2003-03-26 0 1.020 1.010 1.020 1.000 1.040 2,622,000 2,690,220 1.0260 2.111 2.090 2.111 2.069 2.152 1,267,143 2.1231 0.99%
2003-03-25 0 1.010 1.000 1.020 0.990 1.020 1,288,000 1,295,720 1.0060 2.090 2.069 2.111 2.049 2.111 622,456 2.0816 -1.94%
2003-03-24 0 1.030 1.020 1.030 1.020 1.050 5,150,000 5,303,300 1.0298 2.131 2.111 2.131 2.111 2.173 2,488,858 2.1308 -1.90%
2003-03-21 0 1.050 1.040 1.050 1.030 1.050 6,056,000 6,329,160 1.0451 2.173 2.152 2.173 2.131 2.173 2,926,703 2.1626 1.94%
2003-03-20 0 1.030 1.020 1.040 1.020 1.100 17,484,000 18,425,940 1.0539 2.131 2.111 2.152 2.111 2.276 8,449,551 2.1807 0.98%
2003-03-19 0 1.020 1.010 1.020 1.000 1.030 4,790,000 4,842,360 1.0109 2.111 2.090 2.111 2.069 2.131 2,314,879 2.0918 0.99%
2003-03-18 0 1.010 1.000 1.010 0.990 1.060 10,062,800 10,336,724 1.0272 2.090 2.069 2.090 2.049 2.193 4,863,083 2.1255 0.00%
2003-03-17 0 1.010 1.000 1.010 0.970 1.040 9,362,000 9,567,940 1.0220 2.090 2.069 2.090 2.007 2.152 4,524,405 2.1147 3.06%
2003-03-14 0 0.980 0.980 0.990 0.960 1.110 24,156,000 25,493,940 1.0554 2.028 2.028 2.049 1.986 2.297 11,673,950 2.1838 -6.67%
2003-03-13 0 1.050 1.040 1.050 0.970 1.050 31,686,000 31,882,780 1.0062 2.173 2.152 2.173 2.007 2.173 15,312,998 2.0821 7.14%
2003-03-12 0 0.980 0.970 0.980 0.900 0.980 28,682,000 26,983,600 0.9408 2.028 2.007 2.028 1.862 2.028 13,861,245 1.9467 12.64%
2003-03-11 0 0.870 0.860 0.870 0.800 0.880 17,922,000 15,253,000 0.8511 1.800 1.780 1.800 1.655 1.821 8,661,224 1.7611 8.75%
2003-03-10 0 0.800 0.800 0.810 0.770 0.870 17,084,000 13,902,220 0.8138 1.655 1.655 1.676 1.593 1.800 8,256,241 1.6838 -8.05%
2003-03-07 0 0.870 0.870 0.880 0.840 0.900 10,212,000 8,887,520 0.8703 1.800 1.800 1.821 1.738 1.862 4,935,187 1.8008 0.00%
2003-03-06 0 0.870 0.870 0.880 0.860 0.920 11,890,000 10,560,744 0.8882 1.800 1.800 1.821 1.780 1.904 5,746,120 1.8379 -4.40%
2003-03-05 0 0.910 0.910 0.920 0.910 0.940 7,554,000 6,935,540 0.9181 1.883 1.883 1.904 1.883 1.945 3,650,647 1.8998 -4.21%
2003-03-04 0 0.950 0.950 0.960 0.950 0.980 5,288,000 5,081,660 0.9610 1.966 1.966 1.986 1.966 2.028 2,555,549 1.9885 -3.06%
2003-03-03 0 0.980 0.970 0.980 0.970 1.000 11,644,800 11,542,440 0.9912 2.028 2.007 2.028 2.007 2.069 5,627,621 2.0510 1.03%
2003-02-28 0 0.970 0.970 0.980 0.950 1.010 29,204,000 28,989,770 0.9927 2.007 2.007 2.028 1.966 2.090 14,113,514 2.0540 3.19%
2003-02-27 0 0.940 0.940 0.950 0.910 0.990 17,726,000 16,820,620 0.9489 1.945 1.945 1.966 1.883 2.049 8,566,503 1.9635 -3.09%
2003-02-26 0 0.970 0.950 0.960 0.950 1.030 34,813,000 34,547,410 0.9924 2.007 1.966 1.986 1.966 2.131 16,824,194 2.0534 0.00%
2003-02-25 0 0.970 0.970 0.980 0.880 0.970 33,432,000 31,035,400 0.9283 2.007 2.007 2.028 1.821 2.007 16,156,793 1.9209 8.99%
2003-02-24 0 0.890 0.880 0.900 0.850 0.920 16,996,000 15,046,640 0.8853 1.842 1.821 1.862 1.759 1.904 8,213,713 1.8319 3.49%
2003-02-21 0 0.860 0.860 0.870 0.730 0.930 67,656,000 57,175,020 0.8451 1.780 1.780 1.800 1.511 1.924 32,696,339 1.7487 11.69%
2003-02-20 0 0.770 0.770 0.780 0.740 0.780 22,430,000 17,113,880 0.7630 1.593 1.593 1.614 1.531 1.614 10,839,820 1.5788 2.67%
2003-02-19 0 0.750 0.750 0.760 0.690 0.760 24,368,000 17,663,680 0.7249 1.552 1.552 1.573 1.428 1.573 11,776,404 1.4999 4.17%
2003-02-18 0 0.720 0.710 0.720 0.640 0.730 39,436,000 27,428,620 0.6955 1.490 1.469 1.490 1.324 1.511 19,058,366 1.4392 12.50%
2003-02-17 0 0.640 0.630 0.640 0.630 0.650 3,314,000 2,102,780 0.6345 1.324 1.304 1.324 1.304 1.345 1,601,568 1.3130 1.59%
2003-02-14 0 0.630 0.630 0.640 0.620 0.650 7,008,000 4,455,660 0.6358 1.304 1.304 1.324 1.283 1.345 3,386,779 1.3156 1.61%
2003-02-13 0 0.620 0.620 0.630 0.620 0.640 12,378,000 7,759,040 0.6268 1.283 1.283 1.304 1.283 1.324 5,981,957 1.2971 -1.59%
2003-02-12 0 0.630 0.620 0.630 0.600 0.640 15,774,000 9,852,520 0.6246 1.304 1.283 1.304 1.242 1.324 7,623,153 1.2924 5.00%
2003-02-11 0 0.600 0.590 0.600 0.590 0.610 3,184,000 1,911,340 0.6003 1.242 1.221 1.242 1.221 1.262 1,538,742 1.2421 0.00%
2003-02-10 0 0.600 0.590 0.600 0.590 0.610 4,390,000 2,631,580 0.5994 1.242 1.221 1.242 1.221 1.262 2,121,570 1.2404 0.00%
2003-02-07 0 0.600 0.600 0.610 0.600 0.640 7,670,000 4,716,560 0.6149 1.242 1.242 1.262 1.242 1.324 3,706,706 1.2724 -3.23%
2003-02-06 0 0.620 0.610 0.620 0.620 0.660 7,472,000 4,719,260 0.6316 1.283 1.262 1.283 1.283 1.366 3,611,018 1.3069 -6.06%
2003-02-05 0 0.660 0.650 0.660 0.640 0.670 38,278,000 24,438,760 0.6385 1.366 1.345 1.366 1.324 1.386 18,498,736 1.3211 1.54%
2003-02-04 0 0.650 0.640 0.650 0.630 0.660 8,730,000 5,611,540 0.6428 1.345 1.324 1.345 1.304 1.366 4,218,976 1.3301 4.84%
2003-01-30 0 0.620 0.620 0.630 0.610 0.640 11,916,000 7,478,520 0.6276 1.283 1.283 1.304 1.262 1.324 5,758,685 1.2987 1.64%
2003-01-29 0 0.610 0.600 0.610 0.580 0.620 10,808,264 6,506,110 0.6020 1.262 1.242 1.262 1.200 1.283 5,223,345 1.2456 5.17%
2003-01-28 0 0.580 0.570 0.580 0.570 0.580 2,536,000 1,466,500 0.5783 1.200 1.179 1.200 1.179 1.200 1,225,581 1.1966 1.75%
2003-01-27 0 0.570 0.570 0.580 0.560 0.580 5,056,000 2,896,380 0.5729 1.179 1.179 1.200 1.159 1.200 2,443,430 1.1854 -1.72%
2003-01-24 0 0.580 0.580 0.590 0.560 0.600 8,294,000 4,796,860 0.5784 1.200 1.200 1.221 1.159 1.242 4,008,269 1.1967 1.75%
2003-01-23 0 0.570 0.560 0.580 0.560 0.590 5,576,000 3,211,020 0.5759 1.179 1.159 1.200 1.159 1.221 2,694,732 1.1916 -3.39%
2003-01-22 0 0.590 0.580 0.590 0.570 0.610 12,912,000 7,609,600 0.5893 1.221 1.200 1.221 1.179 1.262 6,240,025 1.2195 3.51%
2003-01-21 0 0.570 0.550 0.570 0.550 0.580 5,380,000 3,014,360 0.5603 1.179 1.138 1.179 1.138 1.200 2,600,010 1.1594 -1.72%
2003-01-20 0 0.580 0.570 0.580 0.540 0.580 4,382,000 2,427,060 0.5539 1.200 1.179 1.200 1.117 1.200 2,117,704 1.1461 7.41%
2003-01-17 0 0.540 0.540 0.550 0.530 0.540 1,784,000 956,480 0.5361 1.117 1.117 1.138 1.097 1.117 862,160 1.1094 1.89%
2003-01-16 0 0.530 0.530 0.540 0.520 0.540 3,698,000 1,955,660 0.5288 1.097 1.097 1.117 1.076 1.117 1,787,145 1.0943 -1.85%
2003-01-15 0 0.540 0.520 0.540 0.520 0.550 3,428,000 1,847,140 0.5388 1.117 1.076 1.117 1.076 1.138 1,656,661 1.1150 -1.82%
2003-01-14 0 0.550 0.540 0.550 0.530 0.590 16,816,000 9,398,440 0.5589 1.138 1.117 1.138 1.097 1.221 8,126,724 1.1565 0.00%
2003-01-13 0 0.550 0.540 0.550 0.530 0.560 7,514,000 4,103,120 0.5461 1.138 1.117 1.138 1.097 1.159 3,631,316 1.1299 1.85%
2003-01-10 0 0.540 0.530 0.540 0.480 0.550 22,770,000 11,965,870 0.5255 1.117 1.097 1.117 0.993 1.138 11,004,133 1.0874 12.50%
2003-01-09 0 0.480 0.475 0.480 0.470 0.485 2,970,000 1,410,450 0.4749 0.993 0.983 0.993 0.973 1.004 1,435,322 0.9827 2.13%
2003-01-08 0 0.470 0.465 0.470 0.465 0.470 930,000 435,630 0.4684 0.973 0.962 0.973 0.962 0.973 449,444 0.9693 2.17%
2003-01-07 0 0.460 0.455 0.475 0.460 0.480 1,050,000 491,500 0.4681 0.952 0.941 0.983 0.952 0.993 507,437 0.9686 -1.08%
2003-01-06 0 0.465 0.465 0.470 0.465 0.475 400,000 186,700 0.4668 0.962 0.962 0.973 0.962 0.983 193,309 0.9658 -1.06%
2003-01-03 0 0.470 0.470 0.475 0.470 0.500 714,000 336,500 0.4713 0.973 0.973 0.983 0.973 1.035 345,057 0.9752 0.00%
2003-01-02 0 0.470 0.470 0.475 0.465 0.480 872,000 411,840 0.4723 0.973 0.973 0.983 0.962 0.993 421,414 0.9773 1.08%
2002-12-31 0 0.465 0.460 0.465 0.460 0.465 462,000 214,380 0.4640 0.962 0.952 0.962 0.952 0.962 223,272 0.9602 0.00%
2002-12-30 0 0.465 0.460 0.465 0.460 0.465 476,000 219,940 0.4621 0.962 0.952 0.962 0.952 0.962 230,038 0.9561 -1.06%
2002-12-27 0 0.470 0.460 0.470 0.455 0.470 470,000 218,200 0.4643 0.973 0.952 0.973 0.941 0.973 227,138 0.9606 0.00%
2002-12-24 0 0.470 0.465 0.470 0.470 0.470 260,000 122,200 0.4700 0.973 0.962 0.973 0.973 0.973 125,651 0.9725 1.08%
2002-12-23 0 0.465 0.465 0.470 0.465 0.480 454,000 214,650 0.4728 0.962 0.962 0.973 0.962 0.993 219,406 0.9783 -3.12%
2002-12-20 0 0.480 0.475 0.480 0.480 0.480 420,000 201,600 0.4800 0.993 0.983 0.993 0.993 0.993 202,975 0.9932 0.00%
2002-12-19 0 0.480 0.470 0.480 0.450 0.495 2,766,000 1,318,200 0.4766 0.993 0.973 0.993 0.931 1.024 1,336,734 0.9861 5.49%
2002-12-18 0 0.455 0.450 0.455 0.455 0.460 596,000 272,360 0.4570 0.941 0.931 0.941 0.941 0.952 288,031 0.9456 -3.19%
2002-12-17 0 0.470 0.455 0.470 0.460 0.470 500,000 233,200 0.4664 0.973 0.941 0.973 0.952 0.973 241,637 0.9651 2.17%
2002-12-16 0 0.460 0.455 0.460 0.460 0.460 356,000 163,760 0.4600 0.952 0.941 0.952 0.952 0.952 172,045 0.9518 -2.13%
2002-12-13 0 0.470 0.460 0.475 0.460 0.490 426,000 196,830 0.4620 0.973 0.952 0.983 0.952 1.014 205,874 0.9561 3.30%
2002-12-12 0 0.455 0.455 0.465 0.455 0.460 300,000 137,100 0.4570 0.941 0.941 0.962 0.941 0.952 144,982 0.9456 -3.19%
2002-12-11 0 0.470 0.450 0.470 0.455 0.470 1,990,000 917,880 0.4612 0.973 0.931 0.973 0.941 0.973 961,714 0.9544 5.62%
2002-12-10 0 0.445 0.440 0.450 0.445 0.445 280,000 124,600 0.4450 0.921 0.910 0.931 0.921 0.921 135,317 0.9208 0.00%
2002-12-09 0 0.445 0.445 0.450 0.440 0.450 868,000 386,200 0.4449 0.921 0.921 0.931 0.910 0.931 419,481 0.9207 -1.11%
2002-12-06 0 0.450 0.450 0.455 0.450 0.455 1,270,300 573,129 0.4512 0.931 0.931 0.941 0.931 0.941 613,902 0.9336 -3.23%
2002-12-05 0 0.465 0.450 0.465 0.450 0.470 1,738,000 798,690 0.4595 0.962 0.931 0.962 0.931 0.973 839,929 0.9509 -1.06%
2002-12-04 0 0.470 0.465 0.475 0.470 0.480 698,000 331,230 0.4745 0.973 0.962 0.983 0.973 0.993 337,325 0.9819 -1.05%
2002-12-03 0 0.475 0.470 0.475 0.470 0.480 3,278,000 1,550,220 0.4729 0.983 0.973 0.983 0.973 0.993 1,584,170 0.9786 1.06%
2002-12-02 0 0.470 0.460 0.475 0.470 0.470 450,000 211,500 0.4700 0.973 0.952 0.983 0.973 0.973 217,473 0.9725 -1.05%
2002-11-29 0 0.475 0.470 0.475 0.475 0.480 750,000 358,000 0.4773 0.983 0.973 0.983 0.983 0.993 362,455 0.9877 0.00%
2002-11-28 0 0.475 0.470 0.475 0.475 0.480 1,624,000 779,400 0.4799 0.983 0.973 0.983 0.983 0.993 784,836 0.9931 1.06%
2002-11-27 0 0.470 0.470 0.480 0.470 0.480 818,000 392,340 0.4796 0.973 0.973 0.993 0.973 0.993 395,318 0.9925 0.00%
2002-11-26 0 0.470 0.475 0.480 - - 0 0 - 0.973 0.983 0.993 - - 0 - 0.00%
2002-11-25 0 0.470 0.470 0.485 0.470 0.480 1,000,000 470,500 0.4705 0.973 0.973 1.004 0.973 0.993 483,273 0.9736 -1.05%
2002-11-22 0 0.475 0.475 0.485 0.475 0.480 430,000 205,600 0.4781 0.983 0.983 1.004 0.983 0.993 207,808 0.9894 1.06%
2002-11-21 0 0.470 0.470 0.480 0.470 0.470 300,000 141,000 0.4700 0.973 0.973 0.993 0.973 0.973 144,982 0.9725 0.00%
2002-11-20 0 0.470 0.465 0.480 0.470 0.490 694,000 329,290 0.4745 0.973 0.962 0.993 0.973 1.014 335,392 0.9818 -2.08%
2002-11-19 0 0.480 0.480 0.485 0.480 0.485 1,684,000 808,570 0.4801 0.993 0.993 1.004 0.993 1.004 813,832 0.9935 0.00%
2002-11-18 0 0.480 0.470 0.480 0.470 0.480 820,000 391,800 0.4778 0.993 0.973 0.993 0.973 0.993 396,284 0.9887 0.00%
2002-11-15 0 0.480 0.475 0.490 0.480 0.510 7,890,150 3,887,409 0.4927 0.993 0.983 1.014 0.993 1.055 3,813,099 1.0195 0.00%
2002-11-14 0 0.480 0.470 0.490 0.470 0.490 658,000 313,800 0.4769 0.993 0.973 1.014 0.973 1.014 317,994 0.9868 4.35%
2002-11-13 0 0.460 0.460 0.465 0.450 0.460 360,000 164,100 0.4558 0.952 0.952 0.962 0.931 0.952 173,978 0.9432 -4.17%
2002-11-12 0 0.480 0.455 0.480 0.455 0.480 42,000 19,160 0.4562 0.993 0.941 0.993 0.941 0.993 20,297 0.9440 6.67%
2002-11-11 0 0.450 0.450 0.460 0.450 0.460 450,000 202,700 0.4504 0.931 0.931 0.952 0.931 0.952 217,473 0.9321 -2.17%
2002-11-08 0 0.460 0.460 0.475 0.460 0.475 180,000 84,590 0.4699 0.952 0.952 0.983 0.952 0.983 86,989 0.9724 -1.08%
2002-11-07 0 0.465 0.465 0.480 0.465 0.480 3,250,000 1,542,750 0.4747 0.962 0.962 0.993 0.962 0.993 1,570,638 0.9822 -4.12%
2002-11-06 0 0.485 0.470 0.485 0.475 0.510 10,764,000 5,326,530 0.4948 1.004 0.973 1.004 0.983 1.055 5,201,954 1.0239 0.00%
2002-11-05 0 0.485 0.475 0.485 0.465 0.485 5,400,000 2,547,880 0.4718 1.004 0.983 1.004 0.962 1.004 2,609,676 0.9763 5.43%
2002-11-04 0 0.460 0.460 0.465 0.445 0.460 800,000 364,700 0.4559 0.952 0.952 0.962 0.921 0.952 386,619 0.9433 4.55%
2002-11-01 0 0.440 0.440 0.445 0.420 0.440 606,000 260,940 0.4306 0.910 0.910 0.921 0.869 0.910 292,864 0.8910 3.53%
2002-10-31 0 0.425 0.415 0.425 0.415 0.440 2,132,000 912,780 0.4281 0.879 0.859 0.879 0.859 0.910 1,030,339 0.8859 -3.41%
2002-10-30 0 0.440 0.430 0.455 0.430 0.450 1,256,000 557,790 0.4441 0.910 0.890 0.941 0.890 0.931 606,991 0.9189 -3.30%
2002-10-29 0 0.455 0.450 0.460 0.450 0.475 4,748,000 2,193,180 0.4619 0.941 0.931 0.952 0.931 0.983 2,294,582 0.9558 -2.15%
2002-10-28 0 0.465 0.465 0.470 0.440 0.475 10,814,000 5,048,530 0.4669 0.962 0.962 0.973 0.910 0.983 5,226,118 0.9660 5.68%
2002-10-25 0 0.440 0.440 0.445 0.435 0.460 1,560,000 690,200 0.4424 0.910 0.910 0.921 0.900 0.952 753,906 0.9155 -2.22%
2002-10-24 0 0.450 0.445 0.455 0.400 0.465 47,450,000 20,465,980 0.4313 0.931 0.921 0.941 0.828 0.962 22,931,318 0.8925 7.14%
2002-10-23 0 0.420 0.410 0.425 0.415 0.420 410,000 171,400 0.4180 0.869 0.848 0.879 0.859 0.869 198,142 0.8650 3.70%
2002-10-22 0 0.405 0.400 0.405 0.405 0.410 400,000 163,000 0.4075 0.838 0.828 0.838 0.838 0.848 193,309 0.8432 -3.57%
2002-10-21 0 0.420 0.415 0.420 0.415 0.430 572,000 242,990 0.4248 0.869 0.859 0.869 0.859 0.890 276,432 0.8790 0.00%
2002-10-18 0 0.420 0.415 0.425 0.410 0.445 3,216,000 1,373,230 0.4270 0.869 0.859 0.879 0.848 0.921 1,554,207 0.8836 2.44%
2002-10-17 0 0.410 0.400 0.420 0.405 0.415 300,000 123,600 0.4120 0.848 0.828 0.869 0.838 0.859 144,982 0.8525 2.50%
2002-10-16 0 0.400 0.400 0.405 0.395 0.405 466,000 187,200 0.4017 0.828 0.828 0.838 0.817 0.838 225,205 0.8312 1.27%
2002-10-15 0 0.395 0.395 0.400 0.390 0.405 1,392,000 555,740 0.3992 0.817 0.817 0.828 0.807 0.838 672,716 0.8261 1.28%
2002-10-11 0 0.390 0.385 0.390 0.385 0.405 1,978,000 782,050 0.3954 0.807 0.797 0.807 0.797 0.838 955,915 0.8181 -2.50%
2002-10-10 0 0.400 0.400 0.405 0.400 0.415 3,352,000 1,366,350 0.4076 0.828 0.828 0.838 0.828 0.859 1,619,932 0.8435 -2.44%
2002-10-09 0 0.410 0.410 0.415 0.400 0.415 3,850,000 1,570,750 0.4080 0.848 0.848 0.859 0.828 0.859 1,860,602 0.8442 3.80%
2002-10-08 0 0.395 0.390 0.400 0.375 0.395 2,246,000 869,450 0.3871 0.817 0.807 0.828 0.776 0.817 1,085,432 0.8010 5.33%
2002-10-07 0 0.375 0.370 0.375 0.360 0.380 2,610,000 963,140 0.3690 0.776 0.766 0.776 0.745 0.786 1,261,343 0.7636 2.74%
2002-10-04 0 0.365 0.360 0.375 0.360 0.365 28,062,000 10,657,360 0.3798 0.755 0.745 0.776 0.745 0.755 13,561,616 0.7858 4.29%
2002-10-03 0 0.350 0.330 0.355 0.350 0.365 1,992,000 715,470 0.3592 0.724 0.683 0.735 0.724 0.755 962,680 0.7432 -2.78%
2002-10-02 0 0.360 0.360 0.365 0.360 0.360 390,000 140,400 0.3600 0.745 0.745 0.755 0.745 0.745 188,477 0.7449 2.86%
2002-09-30 0 0.350 0.350 0.365 0.350 0.350 160,000 56,000 0.3500 0.724 0.724 0.755 0.724 0.724 77,324 0.7242 0.00%
2002-09-27 0 0.350 0.350 0.365 0.350 0.360 160,000 57,000 0.3563 0.724 0.724 0.755 0.724 0.745 77,324 0.7372 -4.11%
2002-09-26 0 0.365 0.350 0.370 0.345 0.365 998,000 352,740 0.3534 0.755 0.724 0.766 0.714 0.755 482,307 0.7314 10.61%
2002-09-25 0 0.330 0.330 0.345 0.330 0.345 420,000 142,900 0.3402 0.683 0.683 0.714 0.683 0.714 202,975 0.7040 -1.49%
2002-09-24 0 0.335 0.335 0.385 0.315 0.330 178,000 56,910 0.3197 0.693 0.693 0.797 0.652 0.683 86,023 0.6616 -2.90%
2002-09-23 0 0.345 0.345 0.350 0.315 0.350 494,000 158,290 0.3204 0.714 0.714 0.724 0.652 0.724 238,737 0.6630 1.47%
2002-09-20 0 0.340 0.340 0.345 0.340 0.345 160,000 54,500 0.3406 0.704 0.704 0.714 0.704 0.714 77,324 0.7048 -4.23%
2002-09-19 0 0.355 0.350 0.355 0.355 0.360 110,000 39,300 0.3573 0.735 0.724 0.735 0.735 0.745 53,160 0.7393 -2.74%
2002-09-18 0 0.365 0.335 0.370 0.360 0.370 300,000 109,010 0.3634 0.755 0.693 0.766 0.745 0.766 144,982 0.7519 -1.35%
2002-09-17 0 0.370 0.350 0.370 0.370 0.380 140,000 52,400 0.3743 0.766 0.724 0.766 0.766 0.786 67,658 0.7745 -1.33%
2002-09-16 0 0.375 0.335 0.375 - - 0 0 - 0.776 0.693 0.776 - - 0 - 0.00%
2002-09-13 0 0.375 0.370 0.380 0.370 0.380 1,950,000 739,500 0.3792 0.776 0.766 0.786 0.766 0.786 942,383 0.7847 -3.85%
2002-09-12 0 0.390 0.385 0.390 0.375 0.395 2,288,000 875,780 0.3828 0.807 0.797 0.807 0.776 0.817 1,105,729 0.7920 2.63%
2002-09-11 0 0.380 0.380 0.385 0.375 0.385 1,360,000 519,950 0.3823 0.786 0.786 0.797 0.776 0.797 657,252 0.7911 2.70%
2002-09-10 0 0.370 0.370 0.375 0.360 0.380 4,336,000 1,631,080 0.3762 0.766 0.766 0.776 0.745 0.786 2,095,473 0.7784 10.45%
2002-09-09 0 0.335 0.335 0.350 0.330 0.335 406,000 134,840 0.3321 0.693 0.693 0.724 0.683 0.693 196,209 0.6872 -1.47%
2002-09-06 0 0.340 0.340 0.360 0.330 0.350 440,000 151,750 0.3449 0.704 0.704 0.745 0.683 0.724 212,640 0.7136 -1.45%
2002-09-05 0 0.345 0.330 0.360 - - 0 0 - 0.714 0.683 0.745 - - 0 - 0.00%
2002-09-04 0 0.345 0.345 0.355 - - 0 0 - 0.714 0.714 0.735 - - 0 - 1.47%
2002-09-03 0 0.340 0.340 0.355 0.330 0.340 508,000 169,740 0.3341 0.704 0.704 0.735 0.683 0.704 245,503 0.6914 -1.45%
2002-09-02 0 0.345 0.355 0.360 0.340 0.345 130,000 44,560 0.3428 0.714 0.735 0.745 0.704 0.714 62,826 0.7093 -1.43%
2002-08-30 0 0.350 0.350 0.370 0.350 0.350 28,000 9,800 0.3500 0.724 0.724 0.766 0.724 0.724 13,532 0.7242 -5.41%
2002-08-29 0 0.370 0.365 0.380 0.370 0.370 150,000 55,500 0.3700 0.766 0.755 0.786 0.766 0.766 72,491 0.7656 -2.63%
2002-08-28 0 0.380 0.380 0.385 0.355 0.385 2,602,000 973,850 0.3743 0.786 0.786 0.797 0.735 0.797 1,257,477 0.7744 5.56%
2002-08-27 0 0.360 0.355 0.360 0.330 0.360 1,020,000 350,870 0.3440 0.745 0.735 0.745 0.683 0.745 492,939 0.7118 5.88%
2002-08-26 0 0.340 0.330 0.350 0.320 0.340 710,000 235,400 0.3315 0.704 0.683 0.724 0.662 0.704 343,124 0.6860 7.94%
2002-08-23 0 0.315 0.305 0.320 0.310 0.315 430,000 134,300 0.3123 0.652 0.631 0.662 0.641 0.652 207,808 0.6463 -1.56%
2002-08-22 0 0.320 0.310 0.320 0.300 0.320 580,000 176,850 0.3049 0.662 0.641 0.662 0.621 0.662 280,299 0.6309 8.47%
2002-08-21 0 0.295 0.285 0.310 0.285 0.310 1,200,000 348,040 0.2900 0.610 0.590 0.641 0.590 0.641 579,928 0.6001 3.51%
2002-08-20 0 0.285 0.280 0.290 0.270 0.285 908,000 251,880 0.2774 0.590 0.579 0.600 0.559 0.590 438,812 0.5740 0.00%
2002-08-19 0 0.285 0.280 0.290 0.280 0.285 164,000 46,420 0.2830 0.590 0.579 0.600 0.579 0.590 79,257 0.5857 1.79%
2002-08-16 0 0.280 0.275 0.290 0.280 0.280 430,000 120,400 0.2800 0.579 0.569 0.600 0.579 0.579 207,808 0.5794 -1.75%
2002-08-15 0 0.285 0.280 0.290 0.270 0.285 250,000 70,000 0.2800 0.590 0.579 0.600 0.559 0.590 120,818 0.5794 5.56%
2002-08-14 0 0.270 0.270 0.280 0.270 0.280 380,000 104,850 0.2759 0.559 0.559 0.579 0.559 0.579 183,644 0.5709 0.00%
2002-08-13 0 0.270 0.270 0.280 0.265 0.265 100,000 26,500 0.2650 0.559 0.559 0.579 0.548 0.548 48,327 0.5483 1.89%
2002-08-12 0 0.265 0.265 0.275 0.265 0.265 80,000 21,200 0.2650 0.548 0.548 0.569 0.548 0.548 38,662 0.5483 -7.02%
2002-08-09 0 0.285 0.270 0.285 0.265 0.285 600,000 163,090 0.2718 0.590 0.559 0.590 0.548 0.590 289,964 0.5624 7.55%
2002-08-08 0 0.265 0.265 0.280 - - 0 0 - 0.548 0.548 0.579 - - 0 - 0.00%
2002-08-07 0 0.265 0.265 0.285 0.260 0.265 200,000 52,500 0.2625 0.548 0.548 0.590 0.538 0.548 96,655 0.5432 -1.85%
2002-08-06 0 0.270 0.260 0.270 0.260 0.270 760,000 201,580 0.2652 0.559 0.538 0.559 0.538 0.559 367,288 0.5488 0.00%
2002-08-05 0 0.270 0.270 0.285 0.270 0.280 300,000 83,000 0.2767 0.559 0.559 0.590 0.559 0.579 144,982 0.5725 -3.57%
2002-08-02 0 0.280 0.280 0.290 0.280 0.285 2,580,000 724,900 0.2810 0.579 0.579 0.600 0.579 0.590 1,246,845 0.5814 0.00%
2002-08-01 0 0.280 0.280 0.290 0.280 0.285 440,000 123,270 0.2802 0.579 0.579 0.600 0.579 0.590 212,640 0.5797 -3.45%
2002-07-31 0 0.290 0.285 0.295 0.290 0.290 330,000 95,700 0.2900 0.600 0.590 0.610 0.600 0.600 159,480 0.6001 0.00%
2002-07-30 0 0.290 0.290 0.305 0.290 0.300 510,000 152,900 0.2998 0.600 0.600 0.631 0.600 0.621 246,469 0.6204 -3.33%
2002-07-29 0 0.300 0.280 0.300 0.280 0.300 310,000 88,400 0.2852 0.621 0.579 0.621 0.579 0.621 149,815 0.5901 7.14%
2002-07-26 0 0.280 0.260 0.280 0.250 0.285 2,282,000 611,080 0.2678 0.579 0.538 0.579 0.517 0.590 1,102,830 0.5541 -1.75%
2002-07-25 0 0.285 0.280 0.310 0.285 0.285 100,000 28,500 0.2850 0.590 0.579 0.641 0.590 0.590 48,327 0.5897 1.79%
2002-07-24 0 0.280 0.280 0.300 0.280 0.280 210,000 58,800 0.2800 0.579 0.579 0.621 0.579 0.579 101,487 0.5794 0.00%
2002-07-23 0 0.280 0.280 0.315 0.280 0.310 786,000 229,250 0.2917 0.579 0.579 0.652 0.579 0.641 379,853 0.6035 -5.08%
2002-07-22 0 0.295 0.295 0.305 0.285 0.305 1,320,000 394,610 0.2989 0.610 0.610 0.631 0.590 0.631 637,921 0.6186 -6.35%
2002-07-19 0 0.315 0.315 0.320 0.310 0.315 492,000 154,130 0.3133 0.652 0.652 0.662 0.641 0.652 237,770 0.6482 0.00%
2002-07-18 0 0.315 0.310 0.330 0.300 0.335 3,494,000 1,057,350 0.3026 0.652 0.641 0.683 0.621 0.693 1,688,557 0.6262 -3.08%
2002-07-17 0 0.325 0.320 0.325 0.305 0.325 154,000 47,550 0.3088 0.672 0.662 0.672 0.631 0.672 74,424 0.6389 -1.52%
2002-07-16 0 0.330 0.320 0.335 0.330 0.330 200,000 66,000 0.3300 0.683 0.662 0.693 0.683 0.683 96,655 0.6828 -1.49%
2002-07-15 0 0.335 0.335 0.340 0.335 0.340 1,108,000 372,930 0.3366 0.693 0.693 0.704 0.693 0.704 535,467 0.6965 -1.47%
2002-07-12 0 0.340 0.340 0.350 0.340 0.345 530,000 182,200 0.3438 0.704 0.704 0.724 0.704 0.714 256,135 0.7113 0.00%
2002-07-11 0 0.340 0.340 0.350 0.340 0.340 110,000 37,400 0.3400 0.704 0.704 0.724 0.704 0.704 53,160 0.7035 -1.45%
2002-07-10 0 0.345 0.345 0.355 0.345 0.350 424,000 146,410 0.3453 0.714 0.714 0.735 0.714 0.724 204,908 0.7145 -1.43%
2002-07-09 0 0.350 0.345 0.360 0.350 0.360 350,000 123,800 0.3537 0.724 0.714 0.745 0.724 0.745 169,146 0.7319 -1.41%
2002-07-08 0 0.355 0.345 0.355 0.340 0.355 336,000 117,130 0.3486 0.735 0.714 0.735 0.704 0.735 162,380 0.7213 1.43%
2002-07-05 0 0.350 0.345 0.355 0.350 0.355 490,000 171,700 0.3504 0.724 0.714 0.735 0.724 0.735 236,804 0.7251 -1.41%
2002-07-04 0 0.355 0.345 0.360 0.345 0.355 528,000 183,910 0.3483 0.735 0.714 0.745 0.714 0.735 255,168 0.7207 -1.39%
2002-07-03 0 0.360 0.345 0.360 0.350 0.360 260,000 92,100 0.3542 0.745 0.714 0.745 0.724 0.745 125,651 0.7330 0.00%
2002-07-02 0 0.360 0.360 0.375 0.330 0.360 2,320,000 799,730 0.3447 0.745 0.745 0.776 0.683 0.745 1,121,194 0.7133 4.35%
2002-06-28 0 0.345 0.320 0.345 0.345 0.360 170,000 59,750 0.3515 0.714 0.662 0.714 0.714 0.745 82,156 0.7273 -4.17%
2002-06-27 0 0.360 0.345 0.380 - - 0 0 - 0.745 0.714 0.786 - - 0 - 0.00%
2002-06-26 0 0.360 0.335 0.370 - - 0 0 - 0.745 0.693 0.766 - - 0 - 0.00%
2002-06-25 0 0.360 0.360 0.370 0.355 0.360 448,000 159,280 0.3555 0.745 0.745 0.766 0.735 0.745 216,506 0.7357 -1.37%
2002-06-24 0 0.365 0.360 0.375 0.365 0.365 100,000 36,500 0.3650 0.755 0.745 0.776 0.755 0.755 48,327 0.7553 1.39%
2002-06-21 0 0.360 0.350 0.370 0.340 0.360 358,000 122,260 0.3415 0.745 0.724 0.766 0.704 0.745 173,012 0.7067 0.00%
2002-06-20 0 0.360 0.355 0.370 0.345 0.360 938,800 327,048 0.3484 0.745 0.735 0.766 0.714 0.745 453,697 0.7209 -2.70%
2002-06-19 0 0.370 0.355 0.370 0.360 0.380 770,000 286,250 0.3718 0.766 0.735 0.766 0.745 0.786 372,120 0.7692 -2.63%
2002-06-18 0 0.380 0.375 0.380 0.365 0.385 1,560,000 590,000 0.3782 0.786 0.776 0.786 0.755 0.797 753,906 0.7826 2.70%
2002-06-17 0 0.370 0.360 0.370 0.365 0.370 1,300,000 474,650 0.3651 0.766 0.745 0.766 0.755 0.766 628,255 0.7555 1.37%
2002-06-14 0 0.365 0.365 0.375 0.365 0.365 190,000 69,350 0.3650 0.755 0.755 0.776 0.755 0.755 91,822 0.7553 0.00%
2002-06-13 0 0.365 0.365 0.380 0.360 0.370 510,000 186,700 0.3661 0.755 0.755 0.786 0.745 0.766 246,469 0.7575 1.39%
2002-06-12 0 0.360 0.360 0.370 0.350 0.360 180,000 63,800 0.3544 0.745 0.745 0.766 0.724 0.745 86,989 0.7334 -2.70%
2002-06-11 0 0.370 0.365 0.375 0.370 0.370 200,000 74,000 0.3700 0.766 0.755 0.776 0.766 0.766 96,655 0.7656 0.00%
2002-06-10 0 0.370 0.370 0.380 0.370 0.370 290,000 107,300 0.3700 0.766 0.766 0.786 0.766 0.766 140,149 0.7656 0.00%
2002-06-07 0 0.370 0.370 0.380 0.370 0.370 320,000 118,400 0.3700 0.766 0.766 0.786 0.766 0.766 154,647 0.7656 0.00%
2002-06-06 0 0.370 0.370 0.380 0.370 0.370 536,000 198,320 0.3700 0.766 0.766 0.786 0.766 0.766 259,034 0.7656 0.00%
2002-06-05 0 0.370 0.370 0.385 0.370 0.380 230,000 86,100 0.3743 0.766 0.766 0.797 0.766 0.786 111,153 0.7746 0.00%
2002-06-04 0 0.370 0.365 0.380 0.370 0.370 200,000 74,000 0.3700 0.766 0.755 0.786 0.766 0.766 96,655 0.7656 1.37%
2002-06-03 0 0.365 0.365 0.385 0.365 0.385 1,000,000 374,500 0.3745 0.755 0.755 0.797 0.755 0.797 483,273 0.7749 -3.95%
2002-05-31 0 0.380 0.380 0.390 0.380 0.390 1,670,000 639,800 0.3831 0.786 0.786 0.807 0.786 0.807 807,066 0.7927 0.00%
2002-05-30 0 0.380 0.375 0.380 0.370 0.380 1,156,000 435,210 0.3765 0.786 0.776 0.786 0.766 0.786 558,664 0.7790 0.00%
2002-05-29 0 0.380 0.375 0.380 0.375 0.395 1,810,000 693,100 0.3829 0.786 0.776 0.786 0.776 0.817 874,725 0.7924 -3.80%
2002-05-28 0 0.395 0.395 0.400 0.395 0.400 280,000 111,270 0.3974 0.817 0.817 0.828 0.817 0.828 135,317 0.8223 -1.25%
2002-05-27 0 0.400 0.400 0.405 0.395 0.400 774,000 309,200 0.3995 0.828 0.828 0.838 0.817 0.828 374,054 0.8266 0.00%
2002-05-24 0 0.400 0.400 0.410 0.395 0.405 534,000 214,920 0.4025 0.828 0.828 0.848 0.817 0.838 258,068 0.8328 -2.44%
2002-05-23 0 0.410 0.405 0.410 0.400 0.415 1,168,000 472,740 0.4047 0.848 0.838 0.848 0.828 0.859 564,463 0.8375 -2.38%
2002-05-22 0 0.420 0.415 0.430 0.410 0.430 1,306,000 546,580 0.4185 0.869 0.859 0.890 0.848 0.890 631,155 0.8660 -1.18%
2002-05-21 0 0.425 0.420 0.425 0.405 0.440 5,612,000 2,365,610 0.4215 0.879 0.869 0.879 0.838 0.910 2,712,130 0.8722 4.94%
2002-05-17 0 0.405 0.405 0.410 0.375 0.415 7,664,000 3,088,860 0.4030 0.838 0.838 0.848 0.776 0.859 3,703,807 0.8340 6.58%
2002-05-16 0 0.380 0.380 0.385 0.380 0.390 600,000 230,450 0.3841 0.786 0.786 0.797 0.786 0.807 289,964 0.7948 1.33%
2002-05-15 0 0.375 0.375 0.385 0.370 0.380 710,000 266,250 0.3750 0.776 0.776 0.797 0.766 0.786 343,124 0.7760 0.00%
2002-05-14 0 0.375 0.370 0.380 0.375 0.380 1,290,000 486,800 0.3774 0.776 0.766 0.786 0.776 0.786 623,423 0.7809 -1.32%
2002-05-13 0 0.380 0.375 0.385 0.375 0.380 810,000 305,750 0.3775 0.786 0.776 0.797 0.776 0.786 391,451 0.7811 -1.30%
2002-05-10 0 0.385 0.380 0.385 0.370 0.390 1,180,000 447,950 0.3796 0.797 0.786 0.797 0.766 0.807 570,263 0.7855 -1.28%
2002-05-09 0 0.390 0.385 0.390 0.380 0.410 3,118,000 1,229,620 0.3944 0.807 0.797 0.807 0.786 0.848 1,506,846 0.8160 -3.70%
2002-05-08 0 0.405 0.405 0.410 0.400 0.410 1,100,000 444,900 0.4045 0.838 0.838 0.848 0.828 0.848 531,601 0.8369 1.25%
2002-05-07 0 0.400 0.400 0.415 0.400 0.425 2,110,000 858,550 0.4069 0.828 0.828 0.859 0.828 0.879 1,019,707 0.8420 -2.44%
2002-05-06 0 0.410 0.410 0.415 0.395 0.420 2,632,000 1,082,840 0.4114 0.848 0.848 0.859 0.817 0.869 1,271,975 0.8513 1.23%
2002-05-03 0 0.405 0.400 0.405 0.385 0.420 9,098,000 3,695,480 0.4062 0.838 0.828 0.838 0.797 0.869 4,396,821 0.8405 2.53%
2002-05-02 0 0.395 0.395 0.400 0.380 0.395 2,498,000 971,660 0.3890 0.817 0.817 0.828 0.786 0.817 1,207,217 0.8049 3.95%
2002-04-30 0 0.380 0.375 0.385 0.380 0.385 1,340,000 510,150 0.3807 0.786 0.776 0.797 0.786 0.797 647,586 0.7878 -2.56%
2002-04-29 0 0.390 0.380 0.390 0.375 0.400 3,914,000 1,505,290 0.3846 0.807 0.786 0.807 0.776 0.828 1,891,532 0.7958 -1.27%
2002-04-26 0 0.395 0.395 0.400 0.385 0.405 3,090,000 1,233,340 0.3991 0.817 0.817 0.828 0.797 0.838 1,493,315 0.8259 0.00%
2002-04-25 0 0.395 0.395 0.400 0.360 0.395 6,846,000 2,593,240 0.3788 0.817 0.817 0.828 0.745 0.817 3,308,489 0.7838 9.72%
2002-04-24 0 0.360 0.355 0.365 0.360 0.365 2,546,000 923,790 0.3628 0.745 0.735 0.755 0.745 0.755 1,230,414 0.7508 0.00%
2002-04-23 0 0.360 0.350 0.360 0.350 0.360 1,278,000 452,210 0.3538 0.745 0.724 0.745 0.724 0.745 617,623 0.7322 0.00%
2002-04-22 0 0.360 0.360 0.365 0.355 0.370 1,970,000 715,800 0.3634 0.745 0.745 0.755 0.735 0.766 952,048 0.7519 0.00%
2002-04-19 0 0.360 0.360 0.365 0.360 0.370 2,360,000 866,800 0.3673 0.745 0.745 0.755 0.745 0.766 1,140,525 0.7600 0.00%
2002-04-18 0 0.360 0.360 0.365 0.360 0.375 2,264,000 832,440 0.3677 0.745 0.745 0.755 0.745 0.776 1,094,131 0.7608 0.00%
2002-04-17 0 0.360 0.355 0.365 0.350 0.375 6,554,000 2,413,610 0.3683 0.745 0.735 0.755 0.724 0.776 3,167,373 0.7620 2.86%
2002-04-16 0 0.350 0.350 0.355 0.340 0.350 360,000 125,700 0.3492 0.724 0.724 0.735 0.704 0.724 173,978 0.7225 -2.78%
2002-04-15 0 0.360 0.355 0.360 0.345 0.360 2,076,000 733,200 0.3532 0.745 0.735 0.745 0.714 0.745 1,003,275 0.7308 1.41%
2002-04-12 0 0.355 0.350 0.355 0.355 0.355 680,000 241,400 0.3550 0.735 0.724 0.735 0.735 0.735 328,626 0.7346 -1.39%
2002-04-11 0 0.360 0.360 0.365 0.330 0.370 6,698,000 2,419,210 0.3612 0.745 0.745 0.755 0.683 0.766 3,236,965 0.7474 5.88%
2002-04-10 0 0.340 0.335 0.340 0.335 0.350 2,214,000 752,730 0.3400 0.704 0.693 0.704 0.693 0.724 1,069,967 0.7035 -4.23%
2002-04-09 0 0.355 0.350 0.355 0.350 0.365 9,274,000 3,277,650 0.3534 0.735 0.724 0.735 0.724 0.755 4,481,877 0.7313 0.00%
2002-04-08 0 0.355 0.355 0.360 0.355 0.380 4,976,000 1,816,870 0.3651 0.735 0.735 0.745 0.735 0.786 2,404,768 0.7555 -7.79%
2002-04-04 0 0.385 0.380 0.390 0.370 0.390 8,850,000 3,386,560 0.3827 0.797 0.786 0.807 0.766 0.807 4,276,969 0.7918 5.48%
2002-04-03 0 0.365 0.365 0.370 0.365 0.385 3,552,000 1,328,350 0.3740 0.755 0.755 0.766 0.755 0.797 1,716,587 0.7738 -3.95%
2002-04-02 0 0.380 0.380 0.385 0.370 0.405 3,684,000 1,410,600 0.3829 0.786 0.786 0.797 0.766 0.838 1,780,379 0.7923 -6.17%
2002-03-28 0 0.405 0.400 0.405 0.380 0.410 11,426,000 4,608,670 0.4033 0.838 0.828 0.838 0.786 0.848 5,521,881 0.8346 5.19%
2002-03-27 0 0.385 0.375 0.385 0.375 0.420 9,790,000 3,824,250 0.3906 0.797 0.776 0.797 0.776 0.869 4,731,246 0.8083 -4.94%
2002-03-26 0 0.405 0.395 0.405 0.395 0.420 4,830,000 1,958,560 0.4055 0.838 0.817 0.838 0.817 0.869 2,334,210 0.8391 -3.57%
2002-03-25 0 0.420 0.415 0.420 0.410 0.455 18,016,000 7,761,960 0.4308 0.869 0.859 0.869 0.848 0.941 8,706,652 0.8915 -2.33%
2002-03-22 0 0.430 0.430 0.435 0.365 0.435 19,454,000 8,056,610 0.4141 0.890 0.890 0.900 0.755 0.900 9,401,599 0.8569 16.22%
2002-03-21 0 0.370 0.370 0.375 0.365 0.370 2,670,000 980,200 0.3671 0.766 0.766 0.776 0.755 0.766 1,290,340 0.7596 -2.63%
2002-03-20 0 0.380 0.365 0.380 0.370 0.380 2,654,000 1,000,710 0.3771 0.786 0.755 0.786 0.766 0.786 1,282,607 0.7802 1.33%
2002-03-19 0 0.375 0.370 0.380 0.355 0.390 10,608,000 4,010,250 0.3780 0.776 0.766 0.786 0.735 0.807 5,126,563 0.7822 8.70%
2002-03-18 0 0.345 0.340 0.350 0.330 0.350 4,434,000 1,511,360 0.3409 0.714 0.704 0.724 0.683 0.724 2,142,834 0.7053 0.00%
2002-03-15 0 0.345 0.340 0.345 0.335 0.375 9,100,000 3,259,120 0.3581 0.714 0.704 0.714 0.693 0.776 4,397,787 0.7411 -6.76%
2002-03-14 0 0.370 0.360 0.375 0.350 0.395 18,766,000 6,984,660 0.3722 0.766 0.745 0.776 0.724 0.817 9,069,107 0.7702 5.71%
2002-03-13 0 0.350 0.340 0.355 0.340 0.355 1,582,000 550,470 0.3480 0.724 0.704 0.735 0.704 0.735 764,538 0.7200 -2.78%
2002-03-12 0 0.360 0.355 0.365 0.330 0.370 11,996,000 4,213,800 0.3513 0.745 0.735 0.755 0.683 0.766 5,797,347 0.7268 2.86%
2002-03-11 0 0.350 0.340 0.350 0.330 0.385 11,308,000 4,090,830 0.3618 0.724 0.704 0.724 0.683 0.797 5,464,855 0.7486 -4.11%
2002-03-08 0 0.365 0.360 0.365 0.325 0.405 20,270,000 7,351,610 0.3627 0.755 0.745 0.755 0.672 0.838 9,795,950 0.7505 12.31%
2002-03-07 0 0.325 0.335 0.350 0.265 0.335 10,130,000 3,008,830 0.2970 0.672 0.693 0.724 0.548 0.693 4,895,559 0.6146 25.00%
2002-03-06 0 0.260 0.250 0.260 0.234 0.275 2,448,000 626,740 0.2560 0.538 0.517 0.538 0.484 0.569 1,183,053 0.5298 5.26%
2002-03-05 0 0.247 0.246 0.255 0.238 0.260 3,770,000 937,130 0.2486 0.511 0.509 0.528 0.492 0.538 1,821,940 0.5144 -6.79%
2002-03-04 0 0.265 0.260 0.265 0.220 0.265 9,172,000 2,240,772 0.2443 0.548 0.538 0.548 0.455 0.548 4,432,583 0.5055 23.26%
2002-03-01 0 0.215 0.210 0.215 0.210 0.215 1,340,000 282,730 0.2110 0.445 0.435 0.445 0.435 0.445 647,586 0.4366 2.38%
2002-02-28 0 0.210 0.202 0.210 0.211 0.211 10,000 2,110 0.2110 0.435 0.418 0.435 0.437 0.437 4,833 0.4366 0.96%
2002-02-27 0 0.208 0.202 0.208 0.208 0.208 70,000 14,560 0.2080 0.430 0.418 0.430 0.430 0.430 33,829 0.4304 0.00%
2002-02-26 0 0.208 0.208 0.215 0.208 0.215 740,000 157,880 0.2134 0.430 0.430 0.445 0.430 0.445 357,622 0.4415 0.00%
2002-02-25 0 0.208 0.200 0.213 0.208 0.208 90,000 18,720 0.2080 0.430 0.414 0.441 0.430 0.430 43,495 0.4304 3.48%
2002-02-22 0 0.201 0.201 0.210 0.200 0.204 1,028,000 209,250 0.2036 0.416 0.416 0.435 0.414 0.422 496,805 0.4212 -4.29%
2002-02-21 0 0.210 0.205 0.210 - - 0 0 - 0.435 0.424 0.435 - - 0 - 0.00%
2002-02-20 0 0.210 0.203 0.210 0.200 0.210 290,000 58,510 0.2018 0.435 0.420 0.435 0.414 0.435 140,149 0.4175 1.94%
2002-02-19 0 0.206 0.195 0.215 0.195 0.210 660,000 129,910 0.1968 0.426 0.403 0.445 0.403 0.435 318,960 0.4073 1.98%
2002-02-18 0 0.202 0.202 0.210 0.202 0.202 72,000 14,544 0.2020 0.418 0.418 0.435 0.418 0.418 34,796 0.4180 -3.81%
2002-02-15 0 0.210 0.200 0.212 0.206 0.214 432,000 90,342 0.2091 0.435 0.414 0.439 0.426 0.443 208,774 0.4327 5.00%
2002-02-11 0 0.200 0.194 0.200 0.200 0.207 420,000 84,720 0.2017 0.414 0.401 0.414 0.414 0.428 202,975 0.4174 0.00%
2002-02-08 0 0.200 0.200 0.206 0.200 0.223 1,990,000 405,920 0.2040 0.414 0.414 0.426 0.414 0.461 961,714 0.4221 -9.91%
2002-02-07 0 0.222 - 0.222 0.215 0.222 118,000 25,496 0.2161 0.459 - 0.459 0.445 0.459 57,026 0.4471 3.26%
2002-02-06 0 0.215 0.214 0.215 0.213 0.238 4,460,000 990,068 0.2220 0.445 0.443 0.445 0.441 0.492 2,155,399 0.4593 -0.92%
2002-02-05 0 0.217 0.213 0.218 0.212 0.229 4,338,000 946,448 0.2182 0.449 0.441 0.451 0.439 0.474 2,096,440 0.4515 -5.24%
2002-02-04 1 0.229 0.225 0.230 0.195 0.240 9,428,000 2,079,100 0.2205 0.474 0.466 0.476 0.403 0.497 4,556,301 0.4563 19.27%
2002-02-01 0 0.192 0.192 0.195 0.190 0.195 1,522,000 290,630 0.1910 0.397 0.397 0.403 0.393 0.403 735,542 0.3951 0.52%
2002-01-31 0 0.191 0.191 0.200 0.189 0.193 1,280,000 245,540 0.1918 0.395 0.395 0.414 0.391 0.399 618,590 0.3969 -4.50%
2002-01-30 0 0.200 0.195 0.201 0.200 0.206 540,000 110,334 0.2043 0.414 0.403 0.416 0.414 0.426 260,968 0.4228 -0.99%
2002-01-29 0 0.202 0.192 0.203 0.192 0.204 874,000 175,012 0.2002 0.418 0.397 0.420 0.397 0.422 422,381 0.4143 1.00%
2002-01-28 0 0.200 0.192 0.200 - - 0 0 - 0.414 0.397 0.414 - - 0 - -1.96%
2002-01-25 0 0.204 0.200 0.204 0.185 0.204 4,006,000 783,924 0.1957 0.422 0.414 0.422 0.383 0.422 1,935,993 0.4049 7.94%
2002-01-24 0 0.189 0.180 0.189 0.182 0.189 394,000 72,606 0.1843 0.391 0.372 0.391 0.377 0.391 190,410 0.3813 -0.53%
2002-01-23 0 0.190 0.185 0.192 0.180 0.190 800,000 148,500 0.1856 0.393 0.383 0.397 0.372 0.393 386,619 0.3841 3.26%
2002-01-22 0 0.184 0.180 0.184 0.178 0.185 260,000 48,038 0.1848 0.381 0.372 0.381 0.368 0.383 125,651 0.3823 2.22%
2002-01-21 0 0.180 0.177 0.192 0.180 0.182 350,000 63,460 0.1813 0.372 0.366 0.397 0.372 0.377 169,146 0.3752 -4.26%
2002-01-18 0 0.188 0.188 0.190 0.182 0.201 410,000 77,680 0.1895 0.389 0.389 0.393 0.377 0.416 198,142 0.3920 -2.59%
2002-01-17 0 0.193 0.188 0.194 0.188 0.198 1,558,000 295,594 0.1897 0.399 0.389 0.401 0.389 0.410 752,940 0.3926 4.32%
2002-01-16 0 0.185 0.180 0.189 0.180 0.188 914,000 169,040 0.1849 0.383 0.372 0.391 0.372 0.389 441,712 0.3827 -2.12%
2002-01-15 0 0.189 0.185 0.195 0.185 0.195 2,700,000 501,364 0.1857 0.391 0.383 0.403 0.383 0.403 1,304,838 0.3842 0.53%
2002-01-14 0 0.188 0.188 0.193 0.187 0.195 962,000 185,718 0.1931 0.389 0.389 0.399 0.387 0.403 464,909 0.3995 -3.59%
2002-01-11 0 0.195 0.187 0.195 0.190 0.201 4,170,000 798,870 0.1916 0.403 0.387 0.403 0.393 0.416 2,015,250 0.3964 -2.99%
2002-01-10 0 0.201 0.197 0.201 0.191 0.204 1,176,000 230,328 0.1959 0.416 0.408 0.416 0.395 0.422 568,329 0.4053 3.08%
2002-01-09 0 0.195 0.190 0.195 0.188 0.198 1,764,000 334,880 0.1898 0.403 0.393 0.403 0.389 0.410 852,494 0.3928 -1.02%
2002-01-08 0 0.197 0.190 0.197 0.184 0.200 962,000 180,958 0.1881 0.408 0.393 0.408 0.381 0.414 464,909 0.3892 2.60%
2002-01-07 0 0.192 0.188 0.193 0.187 0.193 1,150,000 219,120 0.1905 0.397 0.389 0.399 0.387 0.399 555,764 0.3943 -2.04%
2002-01-04 0 0.196 0.194 0.202 0.194 0.200 2,112,400 412,826 0.1954 0.406 0.401 0.418 0.401 0.414 1,020,867 0.4044 -1.01%
2002-01-03 0 0.198 0.198 0.203 0.198 0.200 610,000 121,702 0.1995 0.410 0.410 0.420 0.410 0.414 294,797 0.4128 -1.00%
2002-01-02 0 0.200 0.200 0.204 0.200 0.206 490,000 99,420 0.2029 0.414 0.414 0.422 0.414 0.426 236,804 0.4198 0.00%
2001-12-31 0 0.200 0.196 0.204 0.192 0.200 910,000 179,370 0.1971 0.414 0.406 0.422 0.397 0.414 439,779 0.4079 2.56%
2001-12-28 0 0.195 0.193 0.199 0.190 0.200 1,160,000 227,340 0.1960 0.403 0.399 0.412 0.393 0.414 560,597 0.4055 -3.47%
2001-12-27 0 0.202 0.190 0.202 0.192 0.205 532,000 107,260 0.2016 0.418 0.393 0.418 0.397 0.424 257,101 0.4172 5.21%
2001-12-24 0 0.192 0.186 0.198 0.192 0.192 30,000 5,760 0.1920 0.397 0.385 0.410 0.397 0.397 14,498 0.3973 0.00%
2001-12-21 0 0.192 0.193 0.198 0.192 0.200 1,400,000 274,960 0.1964 0.397 0.399 0.410 0.397 0.414 676,583 0.4064 -5.88%
2001-12-20 0 0.204 0.196 0.204 0.190 0.205 980,000 194,812 0.1988 0.422 0.406 0.422 0.393 0.424 473,608 0.4113 6.25%
2001-12-19 0 0.192 0.192 0.202 0.192 0.220 2,280,000 463,110 0.2031 0.397 0.397 0.418 0.397 0.455 1,101,863 0.4203 -11.52%
2001-12-18 0 0.217 0.214 0.219 0.216 0.243 2,644,000 601,540 0.2275 0.449 0.443 0.453 0.447 0.503 1,277,775 0.4708 -2.25%
2001-12-17 0 0.222 0.219 0.223 0.200 0.240 10,740,000 2,383,372 0.2219 0.459 0.453 0.461 0.414 0.497 5,190,355 0.4592 13.85%
2001-12-14 0 0.195 0.192 0.195 0.195 0.202 1,652,000 323,572 0.1959 0.403 0.397 0.403 0.403 0.418 798,368 0.4053 0.00%
2001-12-13 0 0.195 0.188 0.200 0.180 0.195 2,966,000 553,916 0.1868 0.403 0.389 0.414 0.372 0.403 1,433,389 0.3864 4.84%
2001-12-12 0 0.186 0.185 0.188 0.185 0.236 2,670,000 527,570 0.1976 0.385 0.383 0.389 0.383 0.488 1,290,340 0.4089 -7.00%
2001-12-11 1 0.200 - - - - 0 0 - 0.414 - - - - 0 - 0.00%
2001-12-10 1 0.200 - - - - 0 0 - 0.414 - - - - 0 - 0.00%
2001-12-07 1 0.200 - - - - 0 0 - 0.414 - - - - 0 - 0.00%
2001-12-06 1 0.200 - - - - 0 0 - 0.414 - - - - 0 - 0.00%
2001-12-05 1 0.200 - - - - 0 0 - 0.414 - - - - 0 - 0.00%
2001-12-04 1 0.200 - - - - 0 0 - 0.414 - - - - 0 - 0.00%
2001-12-03 0 0.200 0.195 0.200 0.178 0.200 3,410,000 641,060 0.1880 0.414 0.403 0.414 0.368 0.414 1,647,962 0.3890 12.36%
2001-11-30 0 0.178 0.174 0.178 0.165 0.188 4,240,000 743,200 0.1753 0.368 0.360 0.368 0.341 0.389 2,049,079 0.3627 7.88%
2001-11-29 0 0.165 0.161 0.165 0.160 0.165 1,530,000 246,870 0.1614 0.341 0.333 0.341 0.331 0.341 739,408 0.3339 0.00%
2001-11-28 0 0.165 0.162 0.165 0.161 0.165 80,000 13,000 0.1625 0.341 0.335 0.341 0.333 0.341 38,662 0.3362 2.48%
2001-11-27 0 0.161 0.161 0.164 0.161 0.161 80,000 12,880 0.1610 0.333 0.333 0.339 0.333 0.333 38,662 0.3331 0.63%
2001-11-26 0 0.160 0.160 0.163 0.160 0.160 270,000 43,200 0.1600 0.331 0.331 0.337 0.331 0.331 130,484 0.3311 0.63%
2001-11-23 0 0.159 0.157 0.160 0.157 0.160 1,700,000 271,200 0.1595 0.329 0.325 0.331 0.325 0.331 821,565 0.3301 0.00%
2001-11-22 0 0.159 0.159 0.168 0.159 0.160 290,000 46,210 0.1593 0.329 0.329 0.348 0.329 0.331 140,149 0.3297 1.92%
2001-11-21 0 0.156 0.156 0.163 0.155 0.156 350,000 54,550 0.1559 0.323 0.323 0.337 0.321 0.323 169,146 0.3225 2.63%
2001-11-20 0 0.152 0.151 0.156 0.150 0.153 410,000 62,290 0.1519 0.315 0.312 0.323 0.310 0.317 198,142 0.3144 -5.00%
2001-11-19 0 0.160 0.153 0.164 - - 0 0 - 0.331 0.317 0.339 - - 0 - 0.00%
2001-11-16 0 0.160 0.153 0.160 0.160 0.160 1,050,000 168,000 0.1600 0.331 0.317 0.331 0.331 0.331 507,437 0.3311 0.00%
2001-11-15 0 0.160 0.145 0.165 0.160 0.165 112,000 17,980 0.1605 0.331 0.300 0.341 0.331 0.341 54,127 0.3322 -3.03%
2001-11-14 0 0.165 0.158 0.166 0.165 0.166 144,000 23,860 0.1657 0.341 0.327 0.343 0.341 0.343 69,591 0.3429 0.00%
2001-11-13 0 0.165 0.151 0.165 0.160 0.167 160,000 26,030 0.1627 0.341 0.312 0.341 0.331 0.346 77,324 0.3366 3.13%
2001-11-12 0 0.160 0.150 0.160 0.160 0.160 100,000 16,000 0.1600 0.331 0.310 0.331 0.331 0.331 48,327 0.3311 0.00%
2001-11-09 0 0.160 0.153 0.165 0.157 0.165 800,000 126,890 0.1586 0.331 0.317 0.341 0.325 0.341 386,619 0.3282 -3.03%
2001-11-08 0 0.165 0.160 0.165 0.160 0.168 3,416,000 558,366 0.1635 0.341 0.331 0.341 0.331 0.348 1,650,862 0.3382 6.45%
2001-11-07 0 0.155 0.146 0.155 0.155 0.158 998,000 154,964 0.1553 0.321 0.302 0.321 0.321 0.327 482,307 0.3213 0.00%
2001-11-06 0 0.155 0.155 0.160 0.155 0.155 190,000 29,450 0.1550 0.321 0.321 0.331 0.321 0.321 91,822 0.3207 -1.90%
2001-11-05 0 0.158 0.148 0.160 0.143 0.170 6,312,000 1,009,432 0.1599 0.327 0.306 0.331 0.296 0.352 3,050,421 0.3309 10.49%
2001-11-02 0 0.143 0.139 0.148 0.143 0.151 1,370,000 201,528 0.1471 0.296 0.288 0.306 0.296 0.312 662,084 0.3044 -5.30%
2001-11-01 0 0.151 0.146 0.151 0.146 0.151 1,632,000 239,732 0.1469 0.312 0.302 0.312 0.302 0.312 788,702 0.3040 2.72%
2001-10-31 0 0.147 0.147 0.153 0.147 0.150 382,000 57,294 0.1500 0.304 0.304 0.317 0.304 0.310 184,610 0.3104 -6.37%
2001-10-30 0 0.157 0.150 0.158 0.145 0.158 602,000 90,140 0.1497 0.325 0.310 0.327 0.300 0.327 290,931 0.3098 3.29%
2001-10-29 0 0.152 0.152 0.160 0.152 0.160 500,000 79,200 0.1584 0.315 0.315 0.331 0.315 0.331 241,637 0.3278 -7.88%
2001-10-26 0 0.165 0.161 0.165 0.148 0.165 5,332,000 851,676 0.1597 0.341 0.333 0.341 0.306 0.341 2,576,813 0.3305 17.86%
2001-10-24 1 0.140 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2001-10-23 1 0.140 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2001-10-22 0 0.140 0.140 0.142 0.136 0.140 420,000 58,000 0.1381 0.290 0.290 0.294 0.281 0.290 202,975 0.2857 0.72%
2001-10-19 0 0.139 0.137 0.141 0.136 0.150 2,240,000 322,290 0.1439 0.288 0.283 0.292 0.281 0.310 1,082,532 0.2977 5.30%
2001-10-18 0 0.132 0.132 0.145 0.124 0.150 1,486,000 201,790 0.1358 0.273 0.273 0.300 0.257 0.310 718,144 0.2810 7.32%
2001-10-17 0 0.123 0.108 0.128 - - 0 0 - 0.255 0.223 0.265 - - 0 - 0.00%
2001-10-16 0 0.123 0.108 0.128 - - 0 0 - 0.255 0.223 0.265 - - 0 - 0.00%
2001-10-15 0 0.123 0.108 0.130 - - 0 0 - 0.255 0.223 0.269 - - 0 - 0.00%
2001-10-12 0 0.123 0.123 0.129 0.110 0.119 252,000 28,620 0.1136 0.255 0.255 0.267 0.228 0.246 121,785 0.2350 2.50%
2001-10-11 0 0.120 0.105 0.120 0.120 0.120 80,000 9,600 0.1200 0.248 0.217 0.248 0.248 0.248 38,662 0.2483 14.29%
2001-10-10 0 0.105 0.105 0.120 0.105 0.105 50,000 5,250 0.1050 0.217 0.217 0.248 0.217 0.217 24,164 0.2173 3.96%
2001-10-09 0 0.101 0.101 0.115 0.100 0.100 28,000 2,800 0.1000 0.209 0.209 0.238 0.207 0.207 13,532 0.2069 -12.17%
2001-10-08 0 0.115 0.110 0.123 0.105 0.115 250,000 27,250 0.1090 0.238 0.228 0.255 0.217 0.238 120,818 0.2255 4.55%
2001-10-05 0 0.110 0.101 0.110 - - 0 0 - 0.228 0.209 0.228 - - 0 - 0.00%
2001-10-04 0 0.110 0.098 - - - 0 0 - 0.228 0.203 - - - 0 - 0.00%
2001-10-03 0 0.110 0.095 0.110 - - 0 0 - 0.228 0.197 0.228 - - 0 - 0.00%
2001-09-28 0 0.110 0.096 0.110 0.110 0.110 150,000 16,500 0.1100 0.228 0.199 0.228 0.228 0.228 72,491 0.2276 0.00%
2001-09-27 0 0.110 0.106 - 0.106 0.110 120,000 13,120 0.1093 0.228 0.219 - 0.219 0.228 57,993 0.2262 4.76%
2001-09-26 0 0.105 0.097 - - - 0 0 - 0.217 0.201 - - - 0 - 0.00%
2001-09-25 0 0.105 0.100 - - - 0 0 - 0.217 0.207 - - - 0 - 0.00%
2001-09-24 0 0.105 0.100 - - - 0 0 - 0.217 0.207 - - - 0 - 0.00%
2001-09-21 0 0.105 0.092 0.105 - - 0 0 - 0.217 0.190 0.217 - - 0 - -2.78%
2001-09-20 0 0.108 0.100 0.116 - - 0 0 - 0.223 0.207 0.240 - - 0 - 0.00%
2001-09-19 0 0.108 0.108 0.116 0.098 0.108 122,000 12,276 0.1006 0.223 0.223 0.240 0.203 0.223 58,959 0.2082 20.00%
2001-09-18 0 0.090 - - 0.090 0.090 100,000 9,000 0.0900 0.186 - - 0.186 0.186 48,327 0.1862 -14.29%
2001-09-17 0 0.105 - 0.105 - - 0 0 - 0.217 - 0.217 - - 0 - -4.55%
2001-09-14 0 0.110 0.096 - - - 0 0 - 0.228 0.199 - - - 0 - 0.00%
2001-09-13 0 0.110 0.096 - - - 0 0 - 0.228 0.199 - - - 0 - 0.00%
2001-09-12 0 0.110 - 0.110 - - 0 0 - 0.228 - 0.228 - - 0 - -2.65%
2001-09-11 0 0.113 0.106 0.120 - - 0 0 - 0.234 0.219 0.248 - - 0 - 0.00%
2001-09-10 0 0.113 0.106 0.117 0.113 0.113 100,000 11,300 0.1130 0.234 0.219 0.242 0.234 0.234 48,327 0.2338 5.61%
2001-09-07 0 0.107 0.100 0.115 - - 0 0 - 0.221 0.207 0.238 - - 0 - 0.00%
2001-09-06 0 0.107 0.099 0.125 0.107 0.112 150,000 16,292 0.1086 0.221 0.205 0.259 0.221 0.232 72,491 0.2247 -9.32%
2001-09-05 0 0.118 0.112 0.128 - - 0 0 - 0.244 0.232 0.265 - - 0 - 0.00%
2001-09-04 0 0.118 0.112 0.129 - - 0 0 - 0.244 0.232 0.267 - - 0 - 0.00%
2001-09-03 0 0.118 0.112 0.129 - - 0 0 - 0.244 0.232 0.267 - - 0 - 0.00%
2001-08-31 0 0.118 0.118 0.128 0.116 0.119 672,000 78,942 0.1175 0.244 0.244 0.265 0.240 0.246 324,760 0.2431 -1.67%
2001-08-30 0 0.120 0.114 0.122 0.118 0.130 700,000 85,000 0.1214 0.248 0.236 0.252 0.244 0.269 338,291 0.2513 0.84%
2001-08-29 0 0.119 0.116 - - - 0 0 - 0.246 0.240 - - - 0 - 0.00%
2001-08-28 0 0.119 0.119 0.128 0.116 0.117 150,000 17,500 0.1167 0.246 0.246 0.265 0.240 0.242 72,491 0.2414 -0.83%
2001-08-27 0 0.120 0.117 0.125 - - 0 0 - 0.248 0.242 0.259 - - 0 - 0.00%
2001-08-24 0 0.120 0.115 0.128 0.120 0.120 100,000 12,000 0.1200 0.248 0.238 0.265 0.248 0.248 48,327 0.2483 -10.45%
2001-08-23 0 0.134 0.128 0.139 - - 0 0 - 0.277 0.265 0.288 - - 0 - 0.00%
2001-08-22 0 0.134 0.120 0.135 - - 0 0 - 0.277 0.248 0.279 - - 0 - 0.00%
2001-08-21 0 0.134 0.120 0.140 - - 0 0 - 0.277 0.248 0.290 - - 0 - 0.00%
2001-08-20 0 0.134 - 0.135 - - 0 0 - 0.277 - 0.279 - - 0 - 0.00%
2001-08-17 0 0.134 0.134 0.135 0.122 0.140 1,272,000 174,704 0.1373 0.277 0.277 0.279 0.252 0.290 614,724 0.2842 -1.47%
2001-08-16 0 0.136 0.122 0.136 - - 0 0 - 0.281 0.252 0.281 - - 0 - 0.00%
2001-08-15 0 0.136 0.120 0.139 - - 0 0 - 0.281 0.248 0.288 - - 0 - 0.00%
2001-08-14 0 0.136 0.120 0.136 - - 0 0 - 0.281 0.248 0.281 - - 0 - 0.00%
2001-08-13 0 0.136 0.120 0.140 0.116 0.136 322,000 41,370 0.1285 0.281 0.248 0.290 0.240 0.281 155,614 0.2659 18.26%
2001-08-10 0 0.115 0.115 - 0.115 0.115 80,000 9,200 0.1150 0.238 0.238 - 0.238 0.238 38,662 0.2380 0.00%
2001-08-09 0 0.115 0.115 - 0.115 0.115 100,000 11,500 0.1150 0.238 0.238 - 0.238 0.238 48,327 0.2380 -4.17%
2001-08-08 0 0.120 0.120 - - - 0 0 - 0.248 0.248 - - - 0 - 0.84%
2001-08-07 0 0.119 0.119 - 0.116 0.116 50,000 5,800 0.1160 0.246 0.246 - 0.240 0.240 24,164 0.2400 -0.83%
2001-08-06 0 0.120 0.120 0.128 0.119 0.120 2,000,000 239,300 0.1197 0.248 0.248 0.265 0.246 0.248 966,547 0.2476 -0.83%
2001-08-03 0 0.121 0.121 0.127 0.120 0.120 200,000 24,000 0.1200 0.250 0.250 0.263 0.248 0.248 96,655 0.2483 -5.47%
2001-08-02 0 0.128 0.120 - - - 0 0 - 0.265 0.248 - - - 0 - 0.00%
2001-08-01 0 0.128 0.122 - - - 0 0 - 0.265 0.252 - - - 0 - 0.00%
2001-07-31 0 0.128 0.126 0.136 0.121 0.134 800,000 100,810 0.1260 0.265 0.261 0.281 0.250 0.277 386,619 0.2607 5.79%
2001-07-30 0 0.121 0.121 0.124 - - 0 0 - 0.250 0.250 0.257 - - 0 - 0.00%
2001-07-27 0 0.121 0.120 0.124 0.120 0.121 354,000 42,580 0.1203 0.250 0.248 0.257 0.248 0.250 171,079 0.2489 0.83%
2001-07-26 0 0.120 0.120 0.124 0.120 0.125 820,000 99,960 0.1219 0.248 0.248 0.257 0.248 0.259 396,284 0.2522 -5.51%
2001-07-24 0 0.127 0.123 0.127 - - 0 0 - 0.263 0.255 0.263 - - 0 - 0.00%
2001-07-23 0 0.127 0.122 0.127 0.123 0.127 328,000 41,256 0.1258 0.263 0.252 0.263 0.255 0.263 158,514 0.2603 -1.55%
2001-07-20 0 0.129 0.123 0.129 0.125 0.129 550,000 69,370 0.1261 0.267 0.255 0.267 0.259 0.267 265,800 0.2610 3.20%
2001-07-19 0 0.125 0.122 0.132 - - 0 0 - 0.259 0.252 0.273 - - 0 - 0.00%
2001-07-18 0 0.125 0.122 0.135 0.122 0.130 84,000 10,846 0.1291 0.259 0.252 0.279 0.252 0.269 40,595 0.2672 -3.85%
2001-07-17 0 0.130 0.126 0.130 0.133 0.133 30,000 3,990 0.1330 0.269 0.261 0.269 0.275 0.275 14,498 0.2752 -2.99%
2001-07-16 0 0.134 0.130 0.134 0.132 0.135 248,000 32,908 0.1327 0.277 0.269 0.277 0.273 0.279 119,852 0.2746 4.69%
2001-07-13 0 0.128 0.121 0.136 0.128 0.130 254,000 32,620 0.1284 0.265 0.250 0.281 0.265 0.269 122,751 0.2657 -2.29%
2001-07-12 0 0.131 0.131 0.136 - - 0 0 - 0.271 0.271 0.281 - - 0 - 0.00%
2001-07-11 0 0.131 0.131 0.135 0.131 0.135 400,000 53,800 0.1345 0.271 0.271 0.279 0.271 0.279 193,309 0.2783 -3.68%
2001-07-10 0 0.136 0.136 0.139 0.136 0.136 350,000 47,600 0.1360 0.281 0.281 0.288 0.281 0.281 169,146 0.2814 0.00%
2001-07-09 0 0.136 0.136 0.140 0.135 0.135 400,000 54,000 0.1350 0.281 0.281 0.290 0.279 0.279 193,309 0.2793 2.26%
2001-07-05 0 0.133 0.133 - - - 0 0 - 0.275 0.275 - - - 0 - 0.00%
2001-07-04 0 0.133 0.133 0.140 - - 0 0 - 0.275 0.275 0.290 - - 0 - 0.00%
2001-07-03 0 0.133 0.133 - 0.133 0.133 780,000 103,740 0.1330 0.275 0.275 - 0.275 0.275 376,953 0.2752 1.53%
2001-06-29 0 0.131 0.131 - 0.131 0.132 200,000 26,230 0.1312 0.271 0.271 - 0.271 0.273 96,655 0.2714 -6.43%
2001-06-28 0 0.140 0.133 0.156 0.140 0.141 250,000 35,050 0.1402 0.290 0.275 0.323 0.290 0.292 120,818 0.2901 -5.41%
2001-06-27 0 0.148 0.144 0.158 0.148 0.148 200,000 29,600 0.1480 0.306 0.298 0.327 0.306 0.306 96,655 0.3062 -3.27%
2001-06-26 0 0.153 - 0.157 - - 0 0 - 0.317 - 0.325 - - 0 - 0.00%
2001-06-22 0 0.153 0.147 0.153 0.153 0.153 100,000 15,300 0.1530 0.317 0.304 0.317 0.317 0.317 48,327 0.3166 3.38%
2001-06-21 0 0.148 0.148 0.150 0.147 0.154 1,330,000 197,352 0.1484 0.306 0.306 0.310 0.304 0.319 642,753 0.3070 0.68%
2001-06-20 0 0.147 0.147 0.148 0.147 0.148 4,616,000 678,752 0.1470 0.304 0.304 0.306 0.304 0.306 2,230,790 0.3043 0.00%
2001-06-19 0 0.147 0.147 0.154 0.147 0.151 5,200,000 765,008 0.1471 0.304 0.304 0.319 0.304 0.312 2,513,021 0.3044 -1.34%
2001-06-18 0 0.149 0.149 0.150 0.147 0.147 868,000 127,596 0.1470 0.308 0.308 0.310 0.304 0.304 419,481 0.3042 1.36%
2001-06-15 0 0.147 0.147 0.154 0.144 0.148 1,792,000 258,844 0.1444 0.304 0.304 0.319 0.298 0.306 866,026 0.2989 1.38%
2001-06-14 0 0.145 0.145 0.148 0.140 0.145 1,836,000 264,160 0.1439 0.300 0.300 0.306 0.290 0.300 887,290 0.2977 2.11%
2001-06-13 0 0.142 0.142 0.147 0.141 0.144 980,000 139,830 0.1427 0.294 0.294 0.304 0.292 0.298 473,608 0.2952 -2.74%
2001-06-12 0 0.146 0.146 0.153 0.146 0.158 3,606,000 557,410 0.1546 0.302 0.302 0.317 0.302 0.327 1,742,684 0.3199 -8.18%
2001-06-11 0 0.159 0.153 0.159 0.144 0.178 22,730,000 3,682,958 0.1620 0.329 0.317 0.329 0.298 0.368 10,984,802 0.3353 6.71%
2001-06-08 0 0.149 0.140 0.149 0.140 0.150 5,410,000 767,748 0.1419 0.308 0.290 0.308 0.290 0.310 2,614,509 0.2936 -0.67%
2001-06-07 0 0.150 0.145 0.158 0.135 0.150 316,000 45,148 0.1429 0.310 0.300 0.327 0.279 0.310 152,714 0.2956 11.11%
2001-06-06 0 0.135 0.135 0.148 0.132 0.137 210,000 28,590 0.1361 0.279 0.279 0.306 0.273 0.283 101,487 0.2817 -3.57%
2001-06-05 0 0.140 0.140 0.145 0.133 0.140 874,000 118,260 0.1353 0.290 0.290 0.300 0.275 0.290 422,381 0.2800 3.70%
2001-06-04 0 0.135 0.135 0.142 0.132 0.142 1,434,000 196,844 0.1373 0.279 0.279 0.294 0.273 0.294 693,014 0.2840 5.47%
2001-06-01 0 0.128 0.128 0.142 0.120 0.146 2,148,000 277,560 0.1292 0.265 0.265 0.294 0.248 0.302 1,038,071 0.2674 -16.88%
2001-05-31 0 0.154 - 0.154 - - 0 0 - 0.319 - 0.319 - - 0 - -1.91%
2001-05-30 0 0.157 - 0.158 - - 0 0 - 0.325 - 0.327 - - 0 - 0.00%
2001-05-29 0 0.157 - 0.157 - - 0 0 - 0.325 - 0.325 - - 0 - -0.63%
2001-05-28 0 0.158 - 0.162 0.146 0.158 248,000 38,040 0.1534 0.327 - 0.335 0.302 0.327 119,852 0.3174 10.49%
2001-05-25 0 0.143 0.140 0.154 0.137 0.155 890,000 132,620 0.1490 0.296 0.290 0.319 0.283 0.321 430,113 0.3083 -1.38%
2001-05-24 0 0.145 0.145 0.149 0.145 0.150 950,000 139,850 0.1472 0.300 0.300 0.308 0.300 0.310 459,110 0.3046 -3.33%
2001-05-23 0 0.150 - 0.150 0.148 0.151 400,000 59,444 0.1486 0.310 - 0.310 0.306 0.312 193,309 0.3075 1.35%
2001-05-22 0 0.148 - 0.148 - - 0 0 - 0.306 - 0.306 - - 0 - -0.67%
2001-05-21 0 0.149 0.130 0.151 0.116 0.149 456,000 61,754 0.1354 0.308 0.269 0.312 0.240 0.308 220,373 0.2802 12.88%
2001-05-18 0 0.132 - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2001-05-17 0 0.132 0.121 0.132 - - 0 0 - 0.273 0.250 0.273 - - 0 - -1.49%
2001-05-16 0 0.134 0.121 0.138 - - 0 0 - 0.277 0.250 0.286 - - 0 - 0.00%
2001-05-15 0 0.134 0.121 0.137 - - 0 0 - 0.277 0.250 0.283 - - 0 - 0.00%
2001-05-14 0 0.134 0.120 0.135 0.113 0.134 650,000 82,960 0.1276 0.277 0.248 0.279 0.234 0.277 314,128 0.2641 11.67%
2001-05-11 0 0.120 0.118 0.130 0.118 0.120 260,000 31,080 0.1195 0.248 0.244 0.269 0.244 0.248 125,651 0.2474 -9.09%
2001-05-10 0 0.132 0.118 0.132 - - 0 0 - 0.273 0.244 0.273 - - 0 - 0.00%
2001-05-09 0 0.132 - 0.132 - - 0 0 - 0.273 - 0.273 - - 0 - -2.22%
2001-05-08 0 0.135 - 0.135 0.135 0.135 120,000 16,200 0.1350 0.279 - 0.279 0.279 0.279 57,993 0.2793 0.00%
2001-05-07 0 0.135 - 0.135 0.138 0.138 10,000 1,380 0.1380 0.279 - 0.279 0.286 0.286 4,833 0.2856 -2.17%
2001-05-04 0 0.138 - 0.138 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
2001-05-03 0 0.138 - 0.143 - - 0 0 - 0.286 - 0.296 - - 0 - 0.00%
2001-05-02 0 0.138 - 0.144 - - 0 0 - 0.286 - 0.298 - - 0 - 0.00%
2001-04-27 0 0.138 - 0.145 - - 0 0 - 0.286 - 0.300 - - 0 - 0.00%
2001-04-26 0 0.138 - 0.138 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
2001-04-25 0 0.138 0.120 - 0.120 0.138 258,000 32,760 0.1270 0.286 0.248 - 0.248 0.286 124,685 0.2627 6.15%
2001-04-24 0 0.130 0.115 - - - 0 0 - 0.269 0.238 - - - 0 - 0.00%
2001-04-23 0 0.130 0.115 0.130 - - 0 0 - 0.269 0.238 0.269 - - 0 - -2.26%
2001-04-20 0 0.133 0.120 0.133 0.125 0.133 460,000 59,326 0.1290 0.275 0.248 0.275 0.259 0.275 222,306 0.2669 1.53%
2001-04-19 0 0.131 0.120 - 0.120 0.131 400,000 50,300 0.1258 0.271 0.248 - 0.248 0.271 193,309 0.2602 4.80%
2001-04-18 0 0.125 0.120 - 0.125 0.125 50,000 6,250 0.1250 0.259 0.248 - 0.259 0.259 24,164 0.2587 13.64%
2001-04-17 0 0.110 0.110 0.125 0.110 0.110 140,000 15,400 0.1100 0.228 0.228 0.259 0.228 0.228 67,658 0.2276 -12.00%
2001-04-12 0 0.125 0.117 - - - 0 0 - 0.259 0.242 - - - 0 - 0.00%
2001-04-11 0 0.125 0.118 - - - 0 0 - 0.259 0.244 - - - 0 - 0.00%
2001-04-10 0 0.125 0.110 0.133 - - 0 0 - 0.259 0.228 0.275 - - 0 - 0.00%
2001-04-09 0 0.125 0.115 0.133 - - 0 0 - 0.259 0.238 0.275 - - 0 - 0.00%
2001-04-06 0 0.125 0.118 - - - 0 0 - 0.259 0.244 - - - 0 - 0.00%
2001-04-04 0 0.125 0.121 - 0.125 0.125 204,000 25,500 0.1250 0.259 0.250 - 0.259 0.259 98,588 0.2587 -3.85%
2001-04-03 0 0.130 0.126 0.130 0.130 0.130 100,000 13,000 0.1300 0.269 0.261 0.269 0.269 0.269 48,327 0.2690 0.00%
2001-04-02 0 0.130 0.124 0.130 0.130 0.130 120,000 15,600 0.1300 0.269 0.257 0.269 0.269 0.269 57,993 0.2690 -2.99%
2001-03-30 0 0.134 0.120 0.134 - - 0 0 - 0.277 0.248 0.277 - - 0 - -0.74%
2001-03-29 0 0.135 0.120 0.143 - - 0 0 - 0.279 0.248 0.296 - - 0 - 0.00%
2001-03-28 0 0.135 0.135 0.142 0.122 0.122 10,000 1,220 0.1220 0.279 0.279 0.294 0.252 0.252 4,833 0.2524 3.85%
2001-03-27 0 0.130 0.130 0.150 0.130 0.135 26,000 3,500 0.1346 0.269 0.269 0.310 0.269 0.279 12,565 0.2785 -13.33%
2001-03-26 0 0.150 - 0.150 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2001-03-23 0 0.150 - 0.150 - - 0 0 - 0.310 - 0.310 - - 0 - -0.66%
2001-03-22 0 0.151 - 0.153 - - 0 0 - 0.312 - 0.317 - - 0 - 0.00%
2001-03-21 0 0.151 - 0.151 0.153 0.153 100,000 15,300 0.1530 0.312 - 0.312 0.317 0.317 48,327 0.3166 -2.58%
2001-03-20 0 0.155 - 0.155 - - 0 0 - 0.321 - 0.321 - - 0 - 0.00%
2001-03-19 0 0.155 - 0.159 - - 0 0 - 0.321 - 0.329 - - 0 - 0.00%
2001-03-16 0 0.155 - 0.158 - - 0 0 - 0.321 - 0.327 - - 0 - 0.00%
2001-03-15 0 0.155 0.140 0.159 - - 0 0 - 0.321 0.290 0.329 - - 0 - 0.00%
2001-03-14 0 0.155 0.142 0.157 0.150 0.160 364,000 55,740 0.1531 0.321 0.294 0.325 0.310 0.331 175,911 0.3169 -1.90%
2001-03-13 0 0.158 - 0.160 0.145 0.158 140,000 21,410 0.1529 0.327 - 0.331 0.300 0.327 67,658 0.3164 6.76%
2001-03-12 0 0.148 - 0.150 - - 0 0 - 0.306 - 0.310 - - 0 - 0.00%
2001-03-09 0 0.148 0.122 - 0.122 0.148 80,000 11,540 0.1443 0.306 0.252 - 0.252 0.306 38,662 0.2985 7.25%
2001-03-08 0 0.138 - 0.146 - - 0 0 - 0.286 - 0.302 - - 0 - 0.00%
2001-03-07 0 0.138 0.122 - 0.120 0.138 710,000 89,336 0.1258 0.286 0.252 - 0.248 0.286 343,124 0.2604 15.00%
2001-03-06 0 0.120 0.120 - - - 0 0 - 0.248 0.248 - - - 0 - 0.00%
2001-03-05 0 0.120 0.114 - - - 0 0 - 0.248 0.236 - - - 0 - 0.00%
2001-03-02 0 0.120 0.120 - 0.120 0.125 200,000 24,130 0.1207 0.248 0.248 - 0.248 0.259 96,655 0.2497 0.00%
2001-03-01 0 0.120 0.120 - 0.120 0.120 154,000 18,480 0.1200 0.248 0.248 - 0.248 0.248 74,424 0.2483 0.00%
2001-02-28 0 0.120 0.120 - - - 0 0 - 0.248 0.248 - - - 0 - 0.00%
2001-02-27 0 0.120 0.120 0.138 0.120 0.120 150,000 18,000 0.1200 0.248 0.248 0.286 0.248 0.248 72,491 0.2483 -7.69%
2001-02-26 0 0.130 0.126 0.137 0.130 0.130 200,000 26,000 0.1300 0.269 0.261 0.283 0.269 0.269 96,655 0.2690 5.69%
2001-02-23 0 0.123 0.123 0.130 0.121 0.123 200,000 24,300 0.1215 0.255 0.255 0.269 0.250 0.255 96,655 0.2514 -5.38%
2001-02-22 0 0.130 - 0.130 - - 0 0 - 0.269 - 0.269 - - 0 - -2.26%
2001-02-21 0 0.133 0.125 0.136 0.132 0.133 450,000 59,800 0.1329 0.275 0.259 0.281 0.273 0.275 217,473 0.2750 3.91%
2001-02-20 0 0.128 0.124 0.130 0.128 0.128 100,000 12,800 0.1280 0.265 0.257 0.269 0.265 0.265 48,327 0.2649 3.23%
2001-02-19 0 0.124 0.120 0.128 0.115 0.124 450,000 52,900 0.1176 0.257 0.248 0.265 0.238 0.257 217,473 0.2432 9.73%
2001-02-16 0 0.113 0.113 - 0.112 0.112 140,000 15,680 0.1120 0.234 0.234 - 0.232 0.232 67,658 0.2318 -0.88%
2001-02-15 0 0.114 0.110 - 0.114 0.114 200,000 22,800 0.1140 0.236 0.228 - 0.236 0.236 96,655 0.2359 -3.39%
2001-02-14 0 0.118 0.116 - 0.118 0.118 50,000 5,900 0.1180 0.244 0.240 - 0.244 0.244 24,164 0.2442 -1.67%
2001-02-13 0 0.120 0.120 0.132 0.120 0.124 500,000 60,800 0.1216 0.248 0.248 0.273 0.248 0.257 241,637 0.2516 9.09%
2001-02-12 0 0.110 0.107 - - - 0 0 - 0.228 0.221 - - - 0 - 0.00%
2001-02-09 0 0.110 0.106 - 0.106 0.110 210,000 22,300 0.1062 0.228 0.219 - 0.219 0.228 101,487 0.2197 0.00%
2001-02-08 0 0.110 0.106 0.123 0.110 0.118 780,000 88,180 0.1131 0.228 0.219 0.255 0.228 0.244 376,953 0.2339 -12.00%
2001-02-07 0 0.125 0.117 0.125 0.117 0.127 5,128,000 615,346 0.1200 0.259 0.242 0.259 0.242 0.263 2,478,226 0.2483 -1.57%
2001-02-06 0 0.127 0.123 0.135 0.127 0.133 970,000 125,970 0.1299 0.263 0.255 0.279 0.263 0.275 468,775 0.2687 -5.93%
2001-02-05 0 0.135 - 0.135 - - 0 0 - 0.279 - 0.279 - - 0 - -0.74%
2001-02-02 0 0.136 0.123 0.136 0.128 0.136 930,000 122,478 0.1317 0.281 0.255 0.281 0.265 0.281 449,444 0.2725 1.49%
2001-02-01 0 0.134 - - - - 0 0 - 0.277 - - - - 0 - 0.00%
2001-01-31 0 0.134 - 0.138 - - 0 0 - 0.277 - 0.286 - - 0 - 0.00%
2001-01-30 0 0.134 - 0.138 - - 0 0 - 0.277 - 0.286 - - 0 - 0.00%
2001-01-29 0 0.134 - - - - 0 0 - 0.277 - - - - 0 - 0.00%
2001-01-23 0 0.134 - - - - 0 0 - 0.277 - - - - 0 - 0.00%
2001-01-22 0 0.134 - - - - 0 0 - 0.277 - - - - 0 - 0.00%
2001-01-19 0 0.134 - - 0.134 0.134 100,000 13,400 0.1340 0.277 - - 0.277 0.277 48,327 0.2773 -2.90%
2001-01-18 0 0.138 0.138 0.145 0.138 0.138 160,000 22,080 0.1380 0.286 0.286 0.300 0.286 0.286 77,324 0.2856 -2.82%
2001-01-17 0 0.142 0.138 0.145 0.138 0.142 370,000 51,140 0.1382 0.294 0.286 0.300 0.286 0.294 178,811 0.2860 0.00%
2001-01-16 0 0.142 - - 0.134 0.142 500,000 68,800 0.1376 0.294 - - 0.277 0.294 241,637 0.2847 9.23%
2001-01-15 0 0.130 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
2001-01-12 0 0.130 0.129 - 0.130 0.130 100,000 13,000 0.1300 0.269 0.267 - 0.269 0.269 48,327 0.2690 -0.76%
2001-01-11 0 0.131 0.130 - 0.131 0.131 300,000 39,300 0.1310 0.271 0.269 - 0.271 0.271 144,982 0.2711 -0.76%
2001-01-10 0 0.132 0.132 - 0.131 0.136 278,000 36,868 0.1326 0.273 0.273 - 0.271 0.281 134,350 0.2744 -5.71%
2001-01-09 0 0.140 0.137 0.148 0.140 0.140 100,000 14,000 0.1400 0.290 0.283 0.306 0.290 0.290 48,327 0.2897 0.00%
2001-01-08 0 0.140 0.136 0.144 0.135 0.140 280,000 38,650 0.1380 0.290 0.281 0.298 0.279 0.290 135,317 0.2856 -2.10%
2001-01-05 0 0.143 0.143 0.150 0.143 0.146 388,000 56,434 0.1454 0.296 0.296 0.310 0.296 0.302 187,510 0.3010 -2.72%
2001-01-04 0 0.147 - 0.150 0.147 0.151 200,000 29,800 0.1490 0.304 - 0.310 0.304 0.312 96,655 0.3083 -2.65%
2001-01-03 0 0.151 - 0.155 - - 0 0 - 0.312 - 0.321 - - 0 - 0.00%
2001-01-02 0 0.151 - - - - 0 0 - 0.312 - - - - 0 - 0.00%
2000-12-29 0 0.151 0.142 0.151 0.145 0.151 300,000 44,700 0.1490 0.312 0.294 0.312 0.300 0.312 144,982 0.3083 1.34%
2000-12-28 0 0.149 - - - - 0 0 - 0.308 - - - - 0 - 0.00%
2000-12-27 0 0.149 - - - - 0 0 - 0.308 - - - - 0 - 0.00%
2000-12-22 0 0.149 - - - - 0 0 - 0.308 - - - - 0 - 0.00%
2000-12-21 0 0.149 - 0.150 0.139 0.149 316,000 45,484 0.1439 0.308 - 0.310 0.288 0.308 152,714 0.2978 2.76%
2000-12-20 0 0.145 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2000-12-19 0 0.145 - 0.145 - - 0 0 - 0.300 - 0.300 - - 0 - -2.68%
2000-12-18 0 0.149 - 0.153 - - 0 0 - 0.308 - 0.317 - - 0 - 0.00%
2000-12-15 0 0.149 - - - - 0 0 - 0.308 - - - - 0 - 0.00%
2000-12-14 0 0.149 - 0.152 0.149 0.149 300,000 44,700 0.1490 0.308 - 0.315 0.308 0.308 144,982 0.3083 -1.97%
2000-12-13 0 0.152 - 0.152 0.152 0.152 150,000 22,800 0.1520 0.315 - 0.315 0.315 0.315 72,491 0.3145 -0.65%
2000-12-12 0 0.153 - 0.153 0.153 0.153 200,000 30,600 0.1530 0.317 - 0.317 0.317 0.317 96,655 0.3166 0.00%
2000-12-11 0 0.153 - 0.158 - - 0 0 - 0.317 - 0.327 - - 0 - 0.00%
2000-12-08 0 0.153 - 0.157 - - 0 0 - 0.317 - 0.325 - - 0 - 0.00%
2000-12-07 0 0.153 0.142 0.155 0.138 0.153 270,000 39,000 0.1444 0.317 0.294 0.321 0.286 0.317 130,484 0.2989 5.52%
2000-12-06 0 0.145 0.138 - 0.135 0.145 90,000 12,470 0.1386 0.300 0.286 - 0.279 0.300 43,495 0.2867 5.84%
2000-12-05 0 0.137 0.135 0.141 - - 0 0 - 0.283 0.279 0.292 - - 0 - 0.00%
2000-12-04 0 0.137 0.133 0.141 0.137 0.137 100,000 13,700 0.1370 0.283 0.275 0.292 0.283 0.283 48,327 0.2835 0.00%
2000-12-01 0 0.137 0.137 0.141 - - 0 0 - 0.283 0.283 0.292 - - 0 - 0.00%
2000-11-30 0 0.137 0.137 0.141 0.137 0.137 130,000 17,810 0.1370 0.283 0.283 0.292 0.283 0.283 62,826 0.2835 0.00%
2000-11-29 0 0.137 0.133 0.138 0.137 0.137 180,000 24,660 0.1370 0.283 0.275 0.286 0.283 0.283 86,989 0.2835 -2.84%
2000-11-28 0 0.141 0.137 - - - 0 0 - 0.292 0.283 - - - 0 - 0.00%
2000-11-27 0 0.141 - - - - 0 0 - 0.292 - - - - 0 - 0.00%
2000-11-24 0 0.141 0.137 - - - 0 0 - 0.292 0.283 - - - 0 - 0.00%
2000-11-23 0 0.141 0.137 - - - 0 0 - 0.292 0.283 - - - 0 - 0.00%
2000-11-22 0 0.141 0.137 - - - 0 0 - 0.292 0.283 - - - 0 - 0.00%
2000-11-21 0 0.141 0.141 - 0.140 0.143 138,000 19,520 0.1414 0.292 0.292 - 0.290 0.296 66,692 0.2927 0.71%
2000-11-20 0 0.140 0.140 - 0.140 0.140 20,000 2,800 0.1400 0.290 0.290 - 0.290 0.290 9,665 0.2897 -2.10%
2000-11-17 0 0.143 0.143 0.156 0.143 0.145 710,000 102,550 0.1444 0.296 0.296 0.323 0.296 0.300 343,124 0.2989 -7.74%
2000-11-16 0 0.155 0.147 0.156 0.145 0.156 480,000 72,270 0.1506 0.321 0.304 0.323 0.300 0.323 231,971 0.3115 1.97%
2000-11-15 0 0.152 - 0.156 0.152 0.153 1,140,000 177,680 0.1559 0.315 - 0.323 0.315 0.317 550,932 0.3225 -3.18%
2000-11-14 0 0.157 - 0.157 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
2000-11-13 0 0.157 - 0.157 0.154 0.157 310,000 47,770 0.1541 0.325 - 0.325 0.319 0.325 149,815 0.3189 0.00%
2000-11-10 0 0.157 - 0.157 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
2000-11-09 0 0.157 - 0.157 - - 0 0 - 0.325 - 0.325 - - 0 - -0.63%
2000-11-08 0 0.158 - 0.158 0.158 0.158 10,000 1,580 0.1580 0.327 - 0.327 0.327 0.327 4,833 0.3269 1.94%
2000-11-07 0 0.155 - 0.155 0.155 0.155 50,000 7,750 0.1550 0.321 - 0.321 0.321 0.321 24,164 0.3207 -0.64%
2000-11-06 0 0.156 0.152 0.158 0.156 0.156 100,000 15,600 0.1560 0.323 0.315 0.327 0.323 0.323 48,327 0.3228 1.30%
2000-11-03 0 0.154 - 0.158 - - 0 0 - 0.319 - 0.327 - - 0 - 0.00%
2000-11-02 0 0.154 0.154 - 0.150 0.154 240,000 36,160 0.1507 0.319 0.319 - 0.310 0.319 115,986 0.3118 2.67%
2000-11-01 0 0.150 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2000-10-31 0 0.150 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2000-10-30 0 0.150 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2000-10-27 0 0.150 0.150 0.157 0.150 0.154 620,000 94,250 0.1520 0.310 0.310 0.325 0.310 0.319 299,629 0.3146 -5.06%
2000-10-26 0 0.158 - 0.158 - - 0 0 - 0.327 - 0.327 - - 0 - 0.00%
2000-10-25 0 0.158 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2000-10-24 0 0.158 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2000-10-23 0 0.158 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2000-10-20 0 0.158 - 0.160 - - 0 0 - 0.327 - 0.331 - - 0 - 0.00%
2000-10-19 0 0.158 - 0.160 - - 0 0 - 0.327 - 0.331 - - 0 - 0.00%
2000-10-18 0 0.158 - 0.158 0.154 0.161 630,000 99,430 0.1578 0.327 - 0.327 0.319 0.333 304,462 0.3266 -5.95%
2000-10-17 0 0.168 - 0.168 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2000-10-16 0 0.168 - 0.168 0.166 0.169 140,000 23,450 0.1675 0.348 - 0.348 0.343 0.350 67,658 0.3466 1.20%
2000-10-13 0 0.166 - 0.166 - - 0 0 - 0.343 - 0.343 - - 0 - 0.00%
2000-10-12 0 0.166 - 0.168 - - 0 0 - 0.343 - 0.348 - - 0 - 0.00%
2000-10-11 0 0.166 - 0.166 - - 0 0 - 0.343 - 0.343 - - 0 - 0.00%
2000-10-10 0 0.166 - 0.166 - - 0 0 - 0.343 - 0.343 - - 0 - -1.19%
2000-10-09 0 0.168 - 0.168 0.168 0.168 150,000 25,200 0.1680 0.348 - 0.348 0.348 0.348 72,491 0.3476 -2.33%
2000-10-05 0 0.172 - 0.172 - - 0 0 - 0.356 - 0.356 - - 0 - -0.58%
2000-10-04 0 0.173 - 0.173 - - 0 0 - 0.358 - 0.358 - - 0 - 0.00%
2000-10-03 0 0.173 0.166 0.174 0.165 0.173 1,220,000 205,834 0.1687 0.358 0.343 0.360 0.341 0.358 589,593 0.3491 1.76%
2000-09-29 0 0.170 - 0.172 - - 0 0 - 0.352 - 0.356 - - 0 - 0.00%
2000-09-28 0 0.170 - 0.170 0.170 0.170 100,000 17,000 0.1700 0.352 - 0.352 0.352 0.352 48,327 0.3518 0.59%
2000-09-27 0 0.169 - 0.169 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2000-09-26 0 0.169 - 0.169 0.167 0.169 40,000 6,720 0.1680 0.350 - 0.350 0.346 0.350 19,331 0.3476 5.63%
2000-09-25 0 0.160 - 0.166 - - 0 0 - 0.331 - 0.343 - - 0 - 0.00%
2000-09-22 0 0.160 - 0.164 - - 0 0 - 0.331 - 0.339 - - 0 - 0.00%
2000-09-21 0 0.160 - 0.164 - - 0 0 - 0.331 - 0.339 - - 0 - 0.00%
2000-09-20 0 0.160 - 0.160 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
2000-09-19 0 0.160 0.152 0.160 0.155 0.174 550,000 89,960 0.1636 0.331 0.315 0.331 0.321 0.360 265,800 0.3384 3.23%
2000-09-18 0 0.155 0.151 0.163 0.153 0.161 498,000 78,578 0.1578 0.321 0.312 0.337 0.317 0.333 240,670 0.3265 -1.27%
2000-09-15 0 0.157 0.157 0.163 0.157 0.157 20,000 3,140 0.1570 0.325 0.325 0.337 0.325 0.325 9,665 0.3249 -5.42%
2000-09-14 0 0.166 0.156 0.170 - - 0 0 - 0.343 0.323 0.352 - - 0 - 0.00%
2000-09-12 0 0.166 0.156 0.166 0.160 0.166 230,000 37,380 0.1625 0.343 0.323 0.343 0.331 0.343 111,153 0.3363 -7.26%
2000-09-11 0 0.179 - 0.179 0.179 0.179 30,000 5,370 0.1790 0.370 - 0.370 0.370 0.370 14,498 0.3704 0.56%
2000-09-08 0 0.178 0.163 0.178 0.163 0.178 560,000 94,500 0.1688 0.368 0.337 0.368 0.337 0.368 270,633 0.3492 4.71%
2000-09-07 0 0.170 0.163 0.170 0.163 0.170 370,000 62,310 0.1684 0.352 0.337 0.352 0.337 0.352 178,811 0.3485 -2.30%
2000-09-06 0 0.174 0.164 0.175 0.164 0.174 330,000 56,350 0.1708 0.360 0.339 0.362 0.339 0.360 159,480 0.3533 4.19%
2000-09-05 0 0.167 0.167 0.170 0.165 0.170 578,000 96,742 0.1674 0.346 0.346 0.352 0.341 0.352 279,332 0.3463 -2.34%
2000-09-04 0 0.171 0.162 0.172 0.166 0.171 250,000 42,200 0.1688 0.354 0.335 0.356 0.343 0.354 120,818 0.3493 0.59%
2000-09-01 0 0.170 0.168 0.172 0.166 0.170 890,000 149,900 0.1684 0.352 0.348 0.356 0.343 0.352 430,113 0.3485 4.94%
2000-08-31 0 0.162 0.152 - - - 0 0 - 0.335 0.315 - - - 0 - 0.00%
2000-08-30 0 0.162 0.162 0.168 0.162 0.162 70,000 11,340 0.1620 0.335 0.335 0.348 0.335 0.335 33,829 0.3352 -5.81%
2000-08-29 0 0.172 0.166 0.172 0.163 0.172 130,000 21,710 0.1670 0.356 0.343 0.356 0.337 0.356 62,826 0.3456 1.78%
2000-08-28 0 0.169 0.163 - - - 0 0 - 0.350 0.337 - - - 0 - 0.00%
2000-08-25 0 0.169 0.162 0.169 0.162 0.169 500,000 82,000 0.1640 0.350 0.335 0.350 0.335 0.350 241,637 0.3394 3.68%
2000-08-24 0 0.163 0.162 0.170 0.163 0.163 100,000 16,300 0.1630 0.337 0.335 0.352 0.337 0.337 48,327 0.3373 0.00%
2000-08-23 0 0.163 0.163 0.169 0.155 0.171 890,000 146,390 0.1645 0.337 0.337 0.350 0.321 0.354 430,113 0.3404 7.95%
2000-08-22 0 0.151 0.151 - 0.151 0.159 1,206,000 191,562 0.1588 0.312 0.312 - 0.312 0.329 582,828 0.3287 -8.48%
2000-08-21 0 0.165 - 0.165 - - 0 0 - 0.341 - 0.341 - - 0 - 0.00%
2000-08-18 0 0.165 - 0.168 - - 0 0 - 0.341 - 0.348 - - 0 - 0.00%
2000-08-17 0 0.165 - 0.168 - - 0 0 - 0.341 - 0.348 - - 0 - 0.00%
2000-08-16 0 0.165 0.162 0.165 0.156 0.165 200,000 32,100 0.1605 0.341 0.335 0.341 0.323 0.341 96,655 0.3321 3.77%
2000-08-15 0 0.159 0.159 - - - 0 0 - 0.329 0.329 - - - 0 - 0.00%
2000-08-14 0 0.159 0.155 - - - 0 0 - 0.329 0.321 - - - 0 - 0.00%
2000-08-11 0 0.159 0.154 - - - 0 0 - 0.329 0.319 - - - 0 - 0.00%
2000-08-10 0 0.159 0.150 0.163 - - 0 0 - 0.329 0.310 0.337 - - 0 - 0.00%
2000-08-09 0 0.159 0.156 0.170 0.154 0.159 900,000 140,100 0.1557 0.329 0.323 0.352 0.319 0.329 434,946 0.3221 -5.36%
2000-08-08 0 0.168 0.150 0.168 0.155 0.168 360,000 56,450 0.1568 0.348 0.310 0.348 0.321 0.348 173,978 0.3245 1.82%
2000-08-07 0 0.165 - - - - 0 0 - 0.341 - - - - 0 - 0.00%
2000-08-04 0 0.165 0.165 0.172 0.165 0.165 72,000 11,880 0.1650 0.341 0.341 0.356 0.341 0.341 34,796 0.3414 -2.94%
2000-08-03 0 0.170 0.167 0.173 0.165 0.177 1,210,000 206,040 0.1703 0.352 0.346 0.358 0.341 0.366 584,761 0.3523 -0.58%
2000-08-02 0 0.171 0.165 0.171 0.160 0.173 152,000 25,126 0.1653 0.354 0.341 0.354 0.331 0.358 73,458 0.3420 0.59%
2000-08-01 0 0.170 - 0.174 - - 0 0 - 0.352 - 0.360 - - 0 - 0.00%
2000-07-31 0 0.170 - 0.174 - - 0 0 - 0.352 - 0.360 - - 0 - 0.00%
2000-07-28 0 0.170 0.162 0.172 0.162 0.170 530,000 87,600 0.1653 0.352 0.335 0.356 0.335 0.352 256,135 0.3420 -2.86%
2000-07-27 0 0.175 - 0.175 - - 0 0 - 0.362 - 0.362 - - 0 - 0.00%
2000-07-26 0 0.175 0.158 0.175 0.158 0.179 1,278,000 207,856 0.1626 0.362 0.327 0.362 0.327 0.370 617,623 0.3365 9.38%
2000-07-25 0 0.160 - 0.166 - - 0 0 - 0.331 - 0.343 - - 0 - 0.00%
2000-07-24 0 0.160 - 0.168 0.160 0.160 200,000 32,000 0.1600 0.331 - 0.348 0.331 0.331 96,655 0.3311 -5.88%
2000-07-21 0 0.170 0.160 0.171 0.157 0.170 302,000 50,914 0.1686 0.352 0.331 0.354 0.325 0.352 145,949 0.3488 2.41%
2000-07-20 0 0.166 0.157 0.167 0.155 0.166 202,000 32,810 0.1624 0.343 0.325 0.346 0.321 0.343 97,621 0.3361 3.75%
2000-07-19 0 0.160 0.156 0.160 0.132 0.160 232,000 35,624 0.1536 0.331 0.323 0.331 0.273 0.331 112,119 0.3177 17.65%
2000-07-18 0 0.136 0.136 - - - 0 0 - 0.281 0.281 - - - 0 - 0.00%
2000-07-17 0 0.136 0.136 - 0.136 0.136 200,000 27,200 0.1360 0.281 0.281 - 0.281 0.281 96,655 0.2814 -2.16%
2000-07-14 0 0.139 0.139 - 0.139 0.139 2,000 278 0.1390 0.288 0.288 - 0.288 0.288 967 0.2876 -2.11%
2000-07-13 0 0.142 0.142 - 0.142 0.142 100,000 14,200 0.1420 0.294 0.294 - 0.294 0.294 48,327 0.2938 0.00%
2000-07-12 0 0.142 0.142 - 0.140 0.140 20,000 2,800 0.1400 0.294 0.294 - 0.290 0.290 9,665 0.2897 -2.74%
2000-07-11 0 0.146 0.146 0.150 0.142 0.142 2,000 284 0.1420 0.302 0.302 0.310 0.294 0.294 967 0.2938 0.00%
2000-07-10 0 0.146 0.146 - 0.146 0.150 100,000 14,800 0.1480 0.302 0.302 - 0.302 0.310 48,327 0.3062 -6.41%
2000-07-07 0 0.156 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2000-07-06 0 0.156 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2000-07-05 0 0.156 - 0.160 - - 0 0 - 0.323 - 0.331 - - 0 - 0.00%
2000-07-04 0 0.156 0.152 - - - 0 0 - 0.323 0.315 - - - 0 - 0.00%
2000-07-03 0 0.156 0.156 0.160 0.156 0.156 368,000 57,408 0.1560 0.323 0.323 0.331 0.323 0.323 177,845 0.3228 -4.88%
2000-06-30 0 0.164 - 0.166 - - 0 0 - 0.339 - 0.343 - - 0 - 0.00%
2000-06-29 0 0.164 0.150 0.164 0.150 0.164 234,000 35,960 0.1537 0.339 0.310 0.339 0.310 0.339 113,086 0.3180 9.33%
2000-06-28 0 0.150 0.150 - 0.150 0.150 100,000 15,000 0.1500 0.310 0.310 - 0.310 0.310 48,327 0.3104 0.00%
2000-06-27 0 0.150 0.150 - 0.150 0.150 90,000 13,500 0.1500 0.310 0.310 - 0.310 0.310 43,495 0.3104 0.00%
2000-06-26 0 0.150 - 0.150 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2000-06-23 0 0.150 0.146 0.154 - - 0 0 - 0.310 0.302 0.319 - - 0 - 0.00%
2000-06-22 0 0.150 0.150 - 0.150 0.150 220,000 33,000 0.1500 0.310 0.310 - 0.310 0.310 106,320 0.3104 -5.06%
2000-06-21 0 0.158 - 0.161 - - 0 0 - 0.327 - 0.333 - - 0 - 0.00%
2000-06-20 0 0.158 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2000-06-19 0 0.158 0.148 - - - 0 0 - 0.327 0.306 - - - 0 - 0.00%
2000-06-16 0 0.158 0.148 - 0.158 0.158 100,000 15,800 0.1580 0.327 0.306 - 0.327 0.327 48,327 0.3269 6.76%
2000-06-15 0 0.148 0.144 - - - 0 0 - 0.306 0.298 - - - 0 - 0.00%
2000-06-14 0 0.148 0.144 - 0.148 0.152 300,000 44,800 0.1493 0.306 0.298 - 0.306 0.315 144,982 0.3090 -8.64%
2000-06-13 0 0.162 - 0.162 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
2000-06-12 0 0.162 - - 0.162 0.162 100,000 16,200 0.1620 0.335 - - 0.335 0.335 48,327 0.3352 -4.14%
2000-06-09 0 0.169 - 0.170 0.165 0.170 172,000 28,630 0.1665 0.350 - 0.352 0.341 0.352 83,123 0.3444 1.81%
2000-06-08 0 0.166 - 0.170 - - 0 0 - 0.343 - 0.352 - - 0 - 0.00%
2000-06-07 0 0.166 0.162 0.170 - - 0 0 - 0.343 0.335 0.352 - - 0 - 0.00%
2000-06-05 0 0.166 - 0.168 - - 0 0 - 0.343 - 0.348 - - 0 - 0.00%
2000-06-02 0 0.166 0.160 0.165 0.158 0.166 506,000 82,176 0.1624 0.343 0.331 0.341 0.327 0.343 244,536 0.3360 2.47%
2000-06-01 0 0.162 0.153 0.162 0.152 0.162 604,000 93,506 0.1548 0.335 0.317 0.335 0.315 0.335 291,897 0.3203 6.58%
2000-05-31 0 0.152 0.148 - 0.152 0.152 100,000 15,200 0.1520 0.315 0.306 - 0.315 0.315 48,327 0.3145 0.00%
2000-05-30 0 0.152 0.152 0.162 0.152 0.152 78,000 11,856 0.1520 0.315 0.315 0.335 0.315 0.315 37,695 0.3145 -3.80%
2000-05-29 0 0.158 0.155 0.162 - - 0 0 - 0.327 0.321 0.335 - - 0 - 0.00%
2000-05-26 0 0.158 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2000-05-25 0 0.158 - 0.168 0.158 0.168 288,000 46,660 0.1620 0.327 - 0.348 0.327 0.348 139,183 0.3352 -4.24%
2000-05-24 0 0.165 0.165 0.172 0.165 0.165 26,000 4,290 0.1650 0.341 0.341 0.356 0.341 0.341 12,565 0.3414 -5.71%
2000-05-23 0 0.175 0.163 0.175 - - 0 0 - 0.362 0.337 0.362 - - 0 - 0.00%
2000-05-22 0 0.175 0.164 0.175 0.160 0.175 302,000 50,488 0.1672 0.362 0.339 0.362 0.331 0.362 145,949 0.3459 0.57%
2000-05-19 0 0.174 0.162 0.178 0.165 0.174 652,000 109,180 0.1675 0.360 0.335 0.368 0.341 0.360 315,094 0.3465 2.35%
2000-05-18 0 0.170 0.170 0.179 0.170 0.180 130,000 23,100 0.1777 0.352 0.352 0.370 0.352 0.372 62,826 0.3677 -3.41%
2000-05-17 0 0.176 0.171 0.176 0.175 0.176 200,000 35,070 0.1754 0.364 0.354 0.364 0.362 0.364 96,655 0.3628 2.92%
2000-05-16 0 0.171 0.170 0.180 0.171 0.181 400,000 70,242 0.1756 0.354 0.352 0.372 0.354 0.375 193,309 0.3634 -3.39%
2000-05-15 0 0.177 0.168 0.177 - - 0 0 - 0.366 0.348 0.366 - - 0 - 0.00%
2000-05-12 0 0.177 0.162 0.180 0.166 0.177 440,000 74,750 0.1699 0.366 0.335 0.372 0.343 0.366 212,640 0.3515 -0.56%
2000-05-10 0 0.178 - 0.179 - - 0 0 - 0.368 - 0.370 - - 0 - 0.00%
2000-05-09 0 0.178 - 0.178 - - 0 0 - 0.368 - 0.368 - - 0 - 0.00%
2000-05-08 0 0.178 0.163 0.178 0.170 0.182 428,000 74,856 0.1749 0.368 0.337 0.368 0.352 0.377 206,841 0.3619 -4.30%
2000-05-05 0 0.186 0.182 - 0.168 0.186 390,000 68,730 0.1762 0.385 0.377 - 0.348 0.385 188,477 0.3647 10.71%
2000-05-04 0 0.168 0.155 - 0.159 0.168 380,000 62,480 0.1644 0.348 0.321 - 0.329 0.348 183,644 0.3402 8.39%
2000-05-03 0 0.155 0.155 - 0.155 0.155 90,000 13,950 0.1550 0.321 0.321 - 0.321 0.321 43,495 0.3207 2.65%
2000-05-02 0 0.151 0.151 - 0.151 0.151 50,000 7,550 0.1510 0.312 0.312 - 0.312 0.312 24,164 0.3125 0.00%
2000-04-28 0 0.151 0.151 - - - 0 0 - 0.312 0.312 - - - 0 - 2.72%
2000-04-27 0 0.147 0.147 - 0.147 0.147 40,000 5,880 0.1470 0.304 0.304 - 0.304 0.304 19,331 0.3042 -3.29%
2000-04-26 0 0.152 0.152 0.163 0.152 0.159 480,000 74,760 0.1558 0.315 0.315 0.337 0.315 0.329 231,971 0.3223 -2.56%
2000-04-25 0 0.156 0.148 - 0.152 0.156 72,000 11,224 0.1559 0.323 0.306 - 0.315 0.323 34,796 0.3226 2.63%
2000-04-20 0 0.152 0.143 0.160 0.146 0.152 798,000 118,800 0.1489 0.315 0.296 0.331 0.302 0.315 385,652 0.3080 -1.30%
2000-04-19 0 0.154 0.152 0.164 0.154 0.164 480,000 76,660 0.1597 0.319 0.315 0.339 0.319 0.339 231,971 0.3305 -9.41%
2000-04-18 0 0.170 0.156 0.172 0.162 0.170 140,000 23,720 0.1694 0.352 0.323 0.356 0.335 0.352 67,658 0.3506 15.65%
2000-04-17 0 0.147 0.147 0.165 0.147 0.174 970,000 152,082 0.1568 0.304 0.304 0.341 0.304 0.360 468,775 0.3244 -17.42%
2000-04-14 0 0.178 0.178 0.184 0.178 0.178 180,000 32,040 0.1780 0.368 0.368 0.381 0.368 0.368 86,989 0.3683 -1.11%
2000-04-13 0 0.180 0.175 0.190 0.175 0.182 500,000 89,250 0.1785 0.372 0.362 0.393 0.362 0.377 241,637 0.3694 -2.70%
2000-04-12 0 0.185 0.184 0.191 0.184 0.191 430,000 80,680 0.1876 0.383 0.381 0.395 0.381 0.395 207,808 0.3882 -3.14%
2000-04-11 0 0.191 0.187 0.195 - - 0 0 - 0.395 0.387 0.403 - - 0 - 0.00%
2000-04-10 0 0.191 0.187 - 0.190 0.191 460,000 87,530 0.1903 0.395 0.387 - 0.393 0.395 222,306 0.3937 0.00%
2000-04-07 0 0.191 0.184 0.198 0.184 0.191 562,000 106,100 0.1888 0.395 0.381 0.410 0.381 0.395 271,600 0.3906 -1.55%
2000-04-06 0 0.194 0.188 0.198 0.186 0.194 810,000 153,620 0.1897 0.401 0.389 0.410 0.385 0.401 391,451 0.3924 0.00%
2000-04-05 0 0.194 - - - - 0 0 - 0.401 - - - - 0 - 0.00%
2000-04-03 0 0.194 0.190 0.206 0.194 0.209 958,000 192,584 0.2010 0.401 0.393 0.426 0.401 0.432 462,976 0.4160 -5.83%
2000-03-31 0 0.206 0.206 0.214 0.204 0.206 430,000 88,190 0.2051 0.426 0.426 0.443 0.422 0.426 207,808 0.4244 -1.90%
2000-03-30 0 0.210 0.206 0.212 0.206 0.216 3,668,000 774,786 0.2112 0.435 0.426 0.439 0.426 0.447 1,772,646 0.4371 0.00%
2000-03-29 0 0.210 0.210 0.219 0.200 0.246 4,376,000 951,054 0.2173 0.435 0.435 0.453 0.414 0.509 2,114,804 0.4497 -0.47%
2000-03-28 0 0.211 0.218 0.219 0.206 0.226 2,492,000 537,062 0.2155 0.437 0.451 0.453 0.426 0.468 1,204,317 0.4459 1.44%
2000-03-27 0 0.208 0.208 0.210 0.200 0.208 800,000 164,050 0.2051 0.430 0.430 0.435 0.414 0.430 386,619 0.4243 6.12%
2000-03-24 0 0.196 0.196 0.209 0.190 0.211 1,368,000 276,866 0.2024 0.406 0.406 0.432 0.393 0.437 661,118 0.4188 4.81%
2000-03-23 0 0.187 0.187 0.195 0.187 0.190 220,000 41,350 0.1880 0.387 0.387 0.403 0.387 0.393 106,320 0.3889 -3.61%
2000-03-22 0 0.194 0.191 0.194 0.190 0.202 628,000 121,976 0.1942 0.401 0.395 0.401 0.393 0.418 303,496 0.4019 1.57%
2000-03-21 0 0.191 0.191 0.197 0.181 0.198 634,000 121,604 0.1918 0.395 0.395 0.408 0.375 0.410 306,395 0.3969 -8.17%
2000-03-20 0 0.208 0.199 0.209 0.195 0.209 1,640,000 325,750 0.1986 0.430 0.412 0.432 0.403 0.432 792,568 0.4110 -2.35%
2000-03-17 0 0.213 0.200 0.213 0.178 0.218 782,000 159,638 0.2041 0.441 0.414 0.441 0.368 0.451 377,920 0.4224 15.14%
2000-03-16 0 0.185 0.185 0.190 0.185 0.200 1,050,000 205,540 0.1958 0.383 0.383 0.393 0.383 0.414 507,437 0.4051 -7.50%
2000-03-15 0 0.200 0.197 0.200 0.200 0.238 3,626,000 783,938 0.2162 0.414 0.408 0.414 0.414 0.492 1,752,349 0.4474 -0.50%
2000-03-14 0 0.201 0.198 0.211 0.201 0.255 3,488,000 811,080 0.2325 0.416 0.410 0.437 0.416 0.528 1,685,657 0.4812 -11.06%
2000-03-13 0 0.226 0.226 0.234 0.195 0.275 4,856,000 1,149,508 0.2367 0.468 0.468 0.484 0.403 0.569 2,346,775 0.4898 20.86%
2000-03-10 0 0.187 0.186 - 0.177 0.187 590,000 107,560 0.1823 0.387 0.385 - 0.366 0.387 285,131 0.3772 5.65%
2000-03-09 0 0.177 0.171 - 0.158 0.177 700,318 116,168 0.1659 0.366 0.354 - 0.327 0.366 338,445 0.3432 9.94%
2000-03-08 0 0.161 0.161 - - - 0 0 - 0.333 0.333 - - - 0 - 7.33%
2000-03-07 0 0.150 0.150 - 0.150 0.160 1,364,000 208,840 0.1531 0.310 0.310 - 0.310 0.331 659,185 0.3168 -11.76%
2000-03-06 0 0.170 0.165 0.176 0.168 0.170 330,000 56,000 0.1697 0.352 0.341 0.364 0.348 0.352 159,480 0.3511 1.19%
2000-03-03 0 0.168 0.168 0.176 0.168 0.178 200,000 34,400 0.1720 0.348 0.348 0.364 0.348 0.368 96,655 0.3559 -7.69%
2000-03-02 0 0.182 - 0.182 0.176 0.182 130,000 23,400 0.1800 0.377 - 0.377 0.364 0.377 62,826 0.3725 1.11%
2000-03-01 0 0.180 - 0.180 - - 0 0 - 0.372 - 0.372 - - 0 - 0.00%
2000-02-29 0 0.180 - 0.180 0.178 0.183 640,000 115,120 0.1799 0.372 - 0.372 0.368 0.379 309,295 0.3722 0.00%
2000-02-28 0 0.180 - 0.180 0.181 0.188 1,100,000 203,800 0.1853 0.372 - 0.372 0.375 0.389 531,601 0.3834 -5.26%
2000-02-25 0 0.190 0.190 0.194 0.190 0.194 230,000 44,300 0.1926 0.393 0.393 0.401 0.393 0.401 111,153 0.3986 -2.06%
2000-02-24 0 0.194 0.190 0.195 0.194 0.196 350,000 68,150 0.1947 0.401 0.393 0.403 0.401 0.406 169,146 0.4029 -2.02%
2000-02-23 0 0.198 - 0.200 0.198 0.200 486,000 96,500 0.1986 0.410 - 0.414 0.410 0.414 234,871 0.4109 -1.49%
2000-02-22 0 0.201 - 0.203 0.200 0.204 2,300,000 464,350 0.2019 0.416 - 0.420 0.414 0.422 1,111,529 0.4178 -3.37%
2000-02-21 0 0.208 0.208 0.215 0.206 0.239 3,210,000 713,900 0.2224 0.430 0.430 0.445 0.426 0.495 1,551,307 0.4602 -12.97%
2000-02-18 0 0.239 0.238 0.245 0.239 0.260 1,786,000 438,144 0.2453 0.495 0.492 0.507 0.495 0.538 863,126 0.5076 -4.40%
2000-02-17 0 0.250 - 0.255 0.250 0.285 2,736,000 730,420 0.2670 0.517 - 0.528 0.517 0.590 1,322,236 0.5524 -7.41%
2000-02-16 0 0.270 0.260 0.270 0.255 0.290 4,262,000 1,166,630 0.2737 0.559 0.538 0.559 0.528 0.600 2,059,711 0.5664 5.88%
2000-02-15 0 0.255 0.250 0.260 0.230 0.350 10,724,000 3,007,260 0.2804 0.528 0.517 0.538 0.476 0.724 5,182,623 0.5803 10.87%
2000-02-14 0 0.230 0.226 0.230 0.224 0.239 3,476,000 799,200 0.2299 0.476 0.468 0.476 0.464 0.495 1,679,858 0.4758 3.14%
2000-02-11 0 0.223 0.220 0.223 0.202 0.225 2,406,000 508,040 0.2112 0.461 0.455 0.461 0.418 0.466 1,162,756 0.4369 8.78%
2000-02-10 0 0.205 0.201 0.205 0.200 0.210 1,438,000 295,540 0.2055 0.424 0.416 0.424 0.414 0.435 694,947 0.4253 -2.38%
2000-02-09 0 0.210 0.210 0.218 0.210 0.228 1,852,000 406,626 0.2196 0.435 0.435 0.451 0.435 0.472 895,022 0.4543 -1.41%
2000-02-08 0 0.213 0.213 0.225 0.213 0.236 4,264,000 958,120 0.2247 0.441 0.441 0.466 0.441 0.488 2,060,677 0.4650 0.00%
2000-02-03 0 0.213 0.212 0.213 0.212 0.249 5,664,000 1,294,784 0.2286 0.441 0.439 0.441 0.439 0.515 2,737,260 0.4730 1.43%
2000-02-02 0 0.210 0.208 0.210 0.168 0.210 5,980,000 1,086,158 0.1816 0.435 0.430 0.435 0.348 0.435 2,889,974 0.3758 23.53%
2000-02-01 0 0.170 0.166 0.170 0.167 0.172 2,450,000 413,900 0.1689 0.352 0.343 0.352 0.346 0.356 1,184,020 0.3496 1.19%
2000-01-31 0 0.168 0.168 - 0.158 0.168 1,660,000 274,450 0.1653 0.348 0.348 - 0.327 0.348 802,234 0.3421 -1.18%
2000-01-28 0 0.170 - 0.170 0.170 0.170 100,000 17,000 0.1700 0.352 - 0.352 0.352 0.352 48,327 0.3518 -1.16%
2000-01-27 0 0.172 0.160 0.172 0.160 0.184 4,144,000 734,934 0.1773 0.356 0.331 0.356 0.331 0.381 2,002,685 0.3670 7.50%
2000-01-26 0 0.160 0.157 0.160 0.150 0.168 3,046,000 491,528 0.1614 0.331 0.325 0.331 0.310 0.348 1,472,050 0.3339 10.34%
2000-01-25 0 0.145 - 0.145 0.145 0.145 138,000 20,010 0.1450 0.300 - 0.300 0.300 0.300 66,692 0.3000 0.00%
2000-01-24 0 0.145 0.141 0.150 0.145 0.145 200,000 29,000 0.1450 0.300 0.292 0.310 0.300 0.300 96,655 0.3000 -2.68%
2000-01-21 0 0.149 - 0.149 - - 0 0 - 0.308 - 0.308 - - 0 - 0.00%
2000-01-20 0 0.149 - 0.150 - - 0 0 - 0.308 - 0.310 - - 0 - 0.00%
2000-01-19 0 0.149 - 0.149 0.149 0.150 200,000 29,900 0.1495 0.308 - 0.308 0.308 0.310 96,655 0.3093 2.05%
2000-01-18 0 0.146 - 0.150 0.146 0.146 100,000 14,600 0.1460 0.302 - 0.310 0.302 0.302 48,327 0.3021 -2.67%
2000-01-17 0 0.150 - 0.150 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2000-01-14 0 0.150 - 0.150 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2000-01-13 0 0.150 - 0.150 0.150 0.150 300,000 45,000 0.1500 0.310 - 0.310 0.310 0.310 144,982 0.3104 0.00%
2000-01-12 0 0.150 0.145 0.150 0.150 0.150 100,000 15,000 0.1500 0.310 0.300 0.310 0.310 0.310 48,327 0.3104 12.78%
2000-01-11 0 0.133 0.130 - - - 0 0 - 0.275 0.269 - - - 0 - 0.00%
2000-01-10 0 0.133 0.133 0.145 0.133 0.141 600,000 80,216 0.1337 0.275 0.275 0.300 0.275 0.292 289,964 0.2766 -5.67%
2000-01-07 0 0.141 - - - - 0 0 - 0.292 - - - - 0 - 0.00%
2000-01-06 0 0.141 - - - - 0 0 - 0.292 - - - - 0 - 0.00%
2000-01-05 0 0.141 - - - - 0 0 - 0.292 - - - - 0 - 0.00%
2000-01-04 0 0.141 - 0.150 - - 0 0 - 0.292 - 0.310 - - 0 - 0.00%
2000-01-03 0 0.141 - 0.149 - - 0 0 - 0.292 - 0.308 - - 0 - 0.00%
1999-12-30 0 0.141 0.136 0.146 0.140 0.142 1,080,000 151,800 0.1406 0.292 0.281 0.302 0.290 0.294 521,935 0.2908 0.71%
1999-12-29 0 0.140 0.136 0.150 0.140 0.140 50,000 7,000 0.1400 0.290 0.281 0.310 0.290 0.290 24,164 0.2897 0.00%
1999-12-28 0 0.140 0.140 0.150 0.140 0.140 310,000 43,400 0.1400 0.290 0.290 0.310 0.290 0.290 149,815 0.2897 -2.10%
1999-12-24 0 0.143 0.132 - 0.132 0.143 112,000 15,714 0.1403 0.296 0.273 - 0.273 0.296 54,127 0.2903 5.15%
1999-12-23 0 0.136 0.136 0.144 0.135 0.156 1,500,000 209,680 0.1398 0.281 0.281 0.298 0.279 0.323 724,910 0.2892 -3.55%
1999-12-22 0 0.141 0.138 0.141 0.138 0.141 1,210,000 169,120 0.1398 0.292 0.286 0.292 0.286 0.292 584,761 0.2892 -0.70%
1999-12-21 0 0.142 0.138 0.145 - - 0 0 - 0.294 0.286 0.300 - - 0 - 0.00%
1999-12-20 0 0.142 0.142 0.150 0.136 0.136 10,000 1,360 0.1360 0.294 0.294 0.310 0.281 0.281 4,833 0.2814 1.43%
1999-12-17 0 0.140 0.140 0.149 0.140 0.140 120,000 16,800 0.1400 0.290 0.290 0.308 0.290 0.290 57,993 0.2897 0.00%
1999-12-16 0 0.140 0.140 0.150 0.140 0.140 100,000 14,000 0.1400 0.290 0.290 0.310 0.290 0.290 48,327 0.2897 -6.67%
1999-12-15 0 0.150 - 0.150 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1999-12-14 0 0.150 - 0.150 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1999-12-13 0 0.150 - 0.150 0.150 0.150 200,000 30,000 0.1500 0.310 - 0.310 0.310 0.310 96,655 0.3104 0.00%
1999-12-10 0 0.150 - 0.155 0.150 0.150 320,000 48,000 0.1500 0.310 - 0.321 0.310 0.310 154,647 0.3104 0.00%
1999-12-09 0 0.150 - 0.150 0.150 0.150 20,000 3,000 0.1500 0.310 - 0.310 0.310 0.310 9,665 0.3104 2.74%
1999-12-08 0 0.146 - 0.146 - - 0 0 - 0.302 - 0.302 - - 0 - 0.00%
1999-12-07 0 0.146 - 0.150 - - 0 0 - 0.302 - 0.310 - - 0 - 0.00%
1999-12-06 0 0.146 0.138 0.146 - - 0 0 - 0.302 0.286 0.302 - - 0 - 0.00%
1999-12-03 0 0.146 - 0.150 - - 0 0 - 0.302 - 0.310 - - 0 - 0.00%
1999-12-02 0 0.146 - 0.150 - - 0 0 - 0.302 - 0.310 - - 0 - 0.00%
1999-12-01 0 0.146 0.130 - 0.134 0.146 342,000 47,588 0.1391 0.302 0.269 - 0.277 0.302 165,279 0.2879 5.80%
1999-11-30 0 0.138 0.128 0.140 - - 0 0 - 0.286 0.265 0.290 - - 0 - 0.00%
1999-11-29 0 0.138 0.136 0.142 0.138 0.138 150,000 20,700 0.1380 0.286 0.281 0.294 0.286 0.286 72,491 0.2856 0.73%
1999-11-26 0 0.137 0.137 0.150 0.137 0.137 30,000 4,110 0.1370 0.283 0.283 0.310 0.283 0.283 14,498 0.2835 -2.84%
1999-11-25 0 0.141 0.140 0.150 0.140 0.141 600,000 84,200 0.1403 0.292 0.290 0.310 0.290 0.292 289,964 0.2904 0.00%
1999-11-24 0 0.141 0.141 0.150 - - 0 0 - 0.292 0.292 0.310 - - 0 - 0.00%
1999-11-23 0 0.141 0.141 0.150 - - 0 0 - 0.292 0.292 0.310 - - 0 - 0.00%
1999-11-22 0 0.141 0.141 - 0.140 0.140 580,000 83,700 0.1443 0.292 0.292 - 0.290 0.290 280,299 0.2986 -2.76%
1999-11-19 0 0.145 0.142 0.149 0.142 0.145 330,000 47,520 0.1440 0.300 0.294 0.308 0.294 0.300 159,480 0.2980 -3.33%
1999-11-18 0 0.150 - 0.150 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1999-11-17 0 0.150 - 0.150 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1999-11-16 0 0.150 - 0.154 - - 0 0 - 0.310 - 0.319 - - 0 - 0.00%
1999-11-15 0 0.150 - 0.152 0.150 0.150 600,000 90,000 0.1500 0.310 - 0.315 0.310 0.310 289,964 0.3104 -1.96%
1999-11-12 0 0.153 - 0.155 0.150 0.158 1,760,000 269,610 0.1532 0.317 - 0.321 0.310 0.327 850,561 0.3170 0.00%
1999-11-11 0 0.153 0.153 0.157 0.153 0.162 6,452,000 1,031,196 0.1598 0.317 0.317 0.325 0.317 0.335 3,118,079 0.3307 0.66%
1999-11-10 0 0.152 0.152 0.154 0.150 0.154 3,942,000 600,184 0.1523 0.315 0.315 0.319 0.310 0.319 1,905,063 0.3150 1.33%
1999-11-09 0 0.150 0.148 0.150 0.150 0.155 700,000 105,900 0.1513 0.310 0.306 0.310 0.310 0.321 338,291 0.3130 -1.32%
1999-11-08 0 0.152 0.152 0.154 0.150 0.152 880,000 132,960 0.1511 0.315 0.315 0.319 0.310 0.315 425,281 0.3126 -0.65%
1999-11-05 0 0.153 0.152 0.156 0.150 0.154 440,000 67,000 0.1523 0.317 0.315 0.323 0.310 0.319 212,640 0.3151 2.00%
1999-11-04 0 0.150 0.147 0.152 0.147 0.150 692,000 103,500 0.1496 0.310 0.304 0.315 0.304 0.310 334,425 0.3095 2.04%
1999-11-03 0 0.147 0.145 0.150 - - 0 0 - 0.304 0.300 0.310 - - 0 - 0.00%
1999-11-02 0 0.147 0.142 0.150 0.147 0.147 200,000 29,400 0.1470 0.304 0.294 0.310 0.304 0.304 96,655 0.3042 0.00%
1999-11-01 0 0.147 - 0.150 0.147 0.147 200,000 29,400 0.1470 0.304 - 0.310 0.304 0.304 96,655 0.3042 0.00%
1999-10-29 0 0.147 0.147 0.150 0.147 0.147 180,000 26,460 0.1470 0.304 0.304 0.310 0.304 0.304 86,989 0.3042 0.00%
1999-10-28 0 0.147 - 0.150 0.147 0.148 210,000 31,070 0.1480 0.304 - 0.310 0.304 0.306 101,487 0.3061 0.00%
1999-10-27 0 0.147 0.140 - 0.142 0.148 400,000 58,160 0.1454 0.304 0.290 - 0.294 0.306 193,309 0.3009 0.68%
1999-10-26 0 0.146 0.146 0.150 - - 0 0 - 0.302 0.302 0.310 - - 0 - 0.00%
1999-10-25 0 0.146 0.142 0.150 0.146 0.146 120,000 17,520 0.1460 0.302 0.294 0.310 0.302 0.302 57,993 0.3021 4.29%
1999-10-22 0 0.140 0.140 - - - 0 0 - 0.290 0.290 - - - 0 - 0.00%
1999-10-21 0 0.140 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1999-10-20 0 0.140 0.140 0.144 0.140 0.140 170,000 23,800 0.1400 0.290 0.290 0.298 0.290 0.290 82,156 0.2897 -0.71%
1999-10-19 0 0.141 0.137 0.141 0.141 0.141 200,000 28,200 0.1410 0.292 0.283 0.292 0.292 0.292 96,655 0.2918 -2.76%
1999-10-15 0 0.145 0.145 0.150 0.145 0.150 476,000 69,420 0.1458 0.300 0.300 0.310 0.300 0.310 230,038 0.3018 -2.03%
1999-10-14 0 0.148 - 0.148 0.148 0.148 150,000 22,200 0.1480 0.306 - 0.306 0.306 0.306 72,491 0.3062 1.37%
1999-10-13 0 0.146 - 0.146 0.148 0.150 170,000 25,300 0.1488 0.302 - 0.302 0.306 0.310 82,156 0.3079 0.00%
1999-10-12 0 0.146 0.146 - 0.140 0.140 30,000 4,200 0.1400 0.302 0.302 - 0.290 0.290 14,498 0.2897 4.29%
1999-10-11 0 0.140 - 0.140 0.140 0.140 100,000 14,000 0.1400 0.290 - 0.290 0.290 0.290 48,327 0.2897 -2.78%
1999-10-08 0 0.144 - 0.144 0.146 0.146 796,000 116,216 0.1460 0.298 - 0.298 0.302 0.302 384,686 0.3021 -0.69%
1999-10-07 0 0.145 - 0.145 - - 0 0 - 0.300 - 0.300 - - 0 - -1.36%
1999-10-06 0 0.147 - 0.147 0.147 0.147 140,000 20,580 0.1470 0.304 - 0.304 0.304 0.304 67,658 0.3042 0.00%
1999-10-05 0 0.147 0.142 0.149 0.147 0.147 200,000 29,400 0.1470 0.304 0.294 0.308 0.304 0.304 96,655 0.3042 0.68%
1999-10-04 0 0.146 0.142 0.149 0.146 0.146 200,000 29,200 0.1460 0.302 0.294 0.308 0.302 0.302 96,655 0.3021 0.69%
1999-09-30 0 0.145 - 0.145 0.145 0.145 80,000 11,600 0.1450 0.300 - 0.300 0.300 0.300 38,662 0.3000 0.00%
1999-09-29 0 0.145 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1999-09-28 0 0.145 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1999-09-27 0 0.145 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1999-09-24 0 0.145 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1999-09-23 0 0.145 0.143 - - - 0 0 - 0.300 0.296 - - - 0 - 0.00%
1999-09-22 0 0.145 0.145 - 0.144 0.145 596,000 86,124 0.1445 0.300 0.300 - 0.298 0.300 288,031 0.2990 0.69%
1999-09-21 0 0.144 0.144 - 0.143 0.144 490,000 70,270 0.1434 0.298 0.298 - 0.296 0.298 236,804 0.2967 0.70%
1999-09-20 0 0.143 - 0.147 0.143 0.143 100,000 14,300 0.1430 0.296 - 0.304 0.296 0.296 48,327 0.2959 0.00%
1999-09-17 0 0.143 - - - - 0 0 - 0.296 - - - - 0 - 0.00%
1999-09-15 0 0.143 0.143 - 0.143 0.144 250,000 35,850 0.1434 0.296 0.296 - 0.296 0.298 120,818 0.2967 -4.67%
1999-09-14 0 0.150 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1999-09-13 0 0.150 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1999-09-10 0 0.150 0.147 - - - 0 0 - 0.310 0.304 - - - 0 - 0.00%
1999-09-09 0 0.150 0.147 0.150 0.150 0.153 360,000 54,950 0.1526 0.310 0.304 0.310 0.310 0.317 173,978 0.3158 0.00%
1999-09-08 0 0.150 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1999-09-07 0 0.150 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1999-09-06 0 0.150 0.146 0.153 0.145 0.154 858,000 126,790 0.1478 0.310 0.302 0.317 0.300 0.319 414,648 0.3058 7.14%
1999-09-03 0 0.140 0.140 0.145 0.140 0.142 668,000 93,920 0.1406 0.290 0.290 0.300 0.290 0.294 322,827 0.2909 -1.41%
1999-09-02 0 0.142 0.140 - - - 0 0 - 0.294 0.290 - - - 0 - 0.00%
1999-09-01 0 0.142 - - - - 0 0 - 0.294 - - - - 0 - 0.00%
1999-08-31 0 0.142 0.138 0.142 0.142 0.146 190,000 27,440 0.1444 0.294 0.286 0.294 0.294 0.302 91,822 0.2988 -6.58%
1999-08-30 0 0.152 0.152 0.163 0.152 0.164 514,400 81,180 0.1578 0.315 0.315 0.337 0.315 0.339 248,596 0.3266 -9.52%
1999-08-27 0 0.168 - 0.168 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
1999-08-26 0 0.168 - 0.168 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
1999-08-25 0 0.168 - 0.168 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
1999-08-24 0 0.168 - 0.170 - - 0 0 - 0.348 - 0.352 - - 0 - 0.00%
1999-08-23 0 0.168 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
1999-08-20 0 0.168 0.164 - - - 0 0 - 0.348 0.339 - - - 0 - 0.00%
1999-08-19 0 0.168 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
1999-08-18 0 0.168 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
1999-08-17 0 0.168 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
1999-08-16 0 0.168 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
1999-08-13 0 0.168 - 0.168 - - 0 0 - 0.348 - 0.348 - - 0 - -1.18%
1999-08-12 0 0.170 - 0.174 - - 0 0 - 0.352 - 0.360 - - 0 - 0.00%
1999-08-11 1 0.170 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
1999-08-10 0 0.170 - 0.170 0.164 0.170 60,000 10,032 0.1672 0.352 - 0.352 0.339 0.352 28,996 0.3460 1.19%
1999-08-09 0 0.168 0.165 0.170 - - 0 0 - 0.348 0.341 0.352 - - 0 - 0.00%
1999-08-06 0 0.168 0.163 - 0.166 0.170 280,000 47,160 0.1684 0.348 0.337 - 0.343 0.352 135,317 0.3485 -6.67%
1999-08-05 0 0.180 - 0.180 - - 0 0 - 0.372 - 0.372 - - 0 - -2.17%
1999-08-04 0 0.184 0.175 0.184 0.175 0.184 550,000 99,190 0.1803 0.381 0.362 0.381 0.362 0.381 265,800 0.3732 -1.08%
1999-08-03 0 0.186 0.183 0.190 - - 0 0 - 0.385 0.379 0.393 - - 0 - 0.00%
1999-08-02 0 0.186 0.186 - 0.178 0.179 304,000 54,342 0.1788 0.385 0.385 - 0.368 0.370 146,915 0.3699 4.49%
1999-07-30 0 0.178 - - - - 0 0 - 0.368 - - - - 0 - 0.00%
1999-07-29 0 0.178 - - - - 0 0 - 0.368 - - - - 0 - 0.00%
1999-07-28 0 0.178 0.174 - - - 0 0 - 0.368 0.360 - - - 0 - 0.00%
1999-07-27 0 0.178 0.174 - - - 0 0 - 0.368 0.360 - - - 0 - 0.00%
1999-07-26 0 0.178 0.178 - 0.178 0.178 120,000 21,360 0.1780 0.368 0.368 - 0.368 0.368 57,993 0.3683 -2.20%
1999-07-23 0 0.182 0.178 - - - 0 0 - 0.377 0.368 - - - 0 - 0.00%
1999-07-22 0 0.182 0.180 - 0.178 0.182 266,000 48,148 0.1810 0.377 0.372 - 0.368 0.377 128,551 0.3745 0.00%
1999-07-21 0 0.182 0.182 0.195 0.182 0.182 170,000 30,940 0.1820 0.377 0.377 0.403 0.377 0.377 82,156 0.3766 -9.00%
1999-07-20 0 0.200 - 0.200 - - 0 0 - 0.414 - 0.414 - - 0 - 0.00%
1999-07-19 0 0.200 - 0.200 - - 0 0 - 0.414 - 0.414 - - 0 - 0.00%
1999-07-16 0 0.200 - 0.205 0.200 0.200 80,000 16,000 0.2000 0.414 - 0.424 0.414 0.414 38,662 0.4138 -2.44%
1999-07-15 0 0.205 - 0.205 0.208 0.210 100,000 20,860 0.2086 0.424 - 0.424 0.430 0.435 48,327 0.4316 -0.49%
1999-07-14 0 0.206 - - - - 0 0 - 0.426 - - - - 0 - 0.00%
1999-07-13 0 0.206 - 0.214 0.206 0.215 550,000 115,400 0.2098 0.426 - 0.443 0.426 0.445 265,800 0.4342 -6.79%
1999-07-12 0 0.221 0.221 0.228 0.216 0.244 4,692,000 1,077,182 0.2296 0.457 0.457 0.472 0.447 0.505 2,267,518 0.4750 4.74%
1999-07-09 0 0.211 0.208 0.211 0.185 0.225 7,102,000 1,466,266 0.2065 0.437 0.430 0.437 0.383 0.466 3,432,207 0.4272 21.97%
1999-07-08 0 0.173 0.173 0.179 0.166 0.194 2,272,000 408,538 0.1798 0.358 0.358 0.370 0.343 0.401 1,097,997 0.3721 6.79%
1999-07-07 0 0.162 0.162 - 0.160 0.161 330,000 52,900 0.1603 0.335 0.335 - 0.331 0.333 159,480 0.3317 1.25%
1999-07-06 0 0.160 0.160 0.169 0.160 0.165 150,000 24,480 0.1632 0.331 0.331 0.350 0.331 0.341 72,491 0.3377 -5.33%
1999-07-05 0 0.169 0.160 0.169 - - 0 0 - 0.350 0.331 0.350 - - 0 - 0.00%
1999-07-02 0 0.169 0.157 0.173 0.165 0.169 258,000 43,202 0.1674 0.350 0.325 0.358 0.341 0.350 124,685 0.3465 2.42%
1999-06-30 0 0.165 0.163 0.165 0.160 0.165 620,000 102,200 0.1648 0.341 0.337 0.341 0.331 0.341 299,629 0.3411 3.13%
1999-06-29 0 0.160 0.160 0.168 0.160 0.164 160,000 26,000 0.1625 0.331 0.331 0.348 0.331 0.339 77,324 0.3362 0.00%
1999-06-28 0 0.160 0.160 0.164 0.160 0.160 70,000 11,200 0.1600 0.331 0.331 0.339 0.331 0.331 33,829 0.3311 -0.62%
1999-06-25 0 0.161 0.159 0.161 0.158 0.162 620,000 99,660 0.1607 0.333 0.329 0.333 0.327 0.335 299,629 0.3326 -0.62%
1999-06-24 0 0.162 0.158 0.164 0.156 0.162 200,000 31,800 0.1590 0.335 0.327 0.339 0.323 0.335 96,655 0.3290 8.00%
1999-06-23 0 0.150 0.150 - 0.149 0.149 160,000 23,840 0.1490 0.310 0.310 - 0.308 0.308 77,324 0.3083 0.00%
1999-06-22 0 0.150 0.150 - 0.150 0.150 200,000 30,000 0.1500 0.310 0.310 - 0.310 0.310 96,655 0.3104 0.00%
1999-06-21 0 0.150 0.150 - 0.150 0.150 140,000 21,000 0.1500 0.310 0.310 - 0.310 0.310 67,658 0.3104 0.00%
1999-06-17 0 0.150 0.150 0.154 0.150 0.150 260,000 39,000 0.1500 0.310 0.310 0.319 0.310 0.310 125,651 0.3104 4.17%
1999-06-16 0 0.144 0.144 - 0.142 0.145 330,000 47,480 0.1439 0.298 0.298 - 0.294 0.300 159,480 0.2977 -1.37%
1999-06-15 0 0.146 0.144 - 0.142 0.146 500,000 72,600 0.1452 0.302 0.298 - 0.294 0.302 241,637 0.3005 -2.01%
1999-06-14 0 0.149 - 0.153 0.149 0.149 200,000 29,800 0.1490 0.308 - 0.317 0.308 0.308 96,655 0.3083 -4.49%
1999-06-11 0 0.156 0.156 0.160 0.152 0.156 102,000 15,904 0.1559 0.323 0.323 0.331 0.315 0.323 49,294 0.3226 -2.50%
1999-06-10 0 0.160 0.155 0.160 0.160 0.160 100,000 16,000 0.1600 0.331 0.321 0.331 0.331 0.331 48,327 0.3311 2.56%
1999-06-09 0 0.156 0.155 0.159 0.155 0.156 1,140,000 176,990 0.1553 0.323 0.321 0.329 0.321 0.323 550,932 0.3213 0.00%
1999-06-08 0 0.156 0.154 0.158 0.155 0.156 550,000 85,300 0.1551 0.323 0.319 0.327 0.321 0.323 265,800 0.3209 0.65%
1999-06-07 0 0.155 0.155 0.160 0.154 0.162 1,130,000 181,750 0.1608 0.321 0.321 0.331 0.319 0.335 546,099 0.3328 -4.32%
1999-06-04 0 0.162 0.158 0.163 0.150 0.163 4,030,000 633,730 0.1573 0.335 0.327 0.337 0.310 0.337 1,947,591 0.3254 4.52%
1999-06-03 0 0.155 - 0.155 - - 0 0 - 0.321 - 0.321 - - 0 - 0.00%
1999-06-02 0 0.155 - 0.155 - - 0 0 - 0.321 - 0.321 - - 0 - -0.64%
1999-06-01 0 0.156 - 0.156 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1999-05-31 0 0.156 0.151 0.156 0.155 0.156 60,000 9,320 0.1553 0.323 0.312 0.323 0.321 0.323 28,996 0.3214 4.00%
1999-05-28 0 0.150 - - 0.150 0.150 100,000 15,000 0.1500 0.310 - - 0.310 0.310 48,327 0.3104 1.35%
1999-05-27 0 0.148 0.146 0.150 - - 0 0 - 0.306 0.302 0.310 - - 0 - 0.00%
1999-05-26 0 0.148 - 0.155 - - 0 0 - 0.306 - 0.321 - - 0 - 0.00%
1999-05-25 0 0.148 0.148 0.157 0.148 0.148 200,000 29,600 0.1480 0.306 0.306 0.325 0.306 0.306 96,655 0.3062 -2.63%
1999-05-24 0 0.152 0.152 0.160 0.152 0.155 360,000 55,320 0.1537 0.315 0.315 0.331 0.315 0.321 173,978 0.3180 -2.56%
1999-05-21 0 0.156 0.156 0.158 0.156 0.156 196,000 30,576 0.1560 0.323 0.323 0.327 0.323 0.323 94,722 0.3228 0.00%
1999-05-20 0 0.156 0.154 - - - 0 0 - 0.323 0.319 - - - 0 - 0.00%
1999-05-19 0 0.156 0.155 0.164 0.156 0.156 100,000 15,600 0.1560 0.323 0.321 0.339 0.323 0.323 48,327 0.3228 -2.50%
1999-05-18 0 0.160 0.160 0.170 0.160 0.163 218,000 35,504 0.1629 0.331 0.331 0.352 0.331 0.337 105,354 0.3370 -3.61%
1999-05-17 0 0.166 - 0.166 0.166 0.168 410,000 68,480 0.1670 0.343 - 0.343 0.343 0.348 198,142 0.3456 0.00%
1999-05-14 0 0.166 0.162 0.170 0.166 0.166 100,000 16,600 0.1660 0.343 0.335 0.352 0.343 0.343 48,327 0.3435 -2.35%
1999-05-13 0 0.170 - 0.170 - - 0 0 - 0.352 - 0.352 - - 0 - 0.00%
1999-05-12 0 0.170 - 0.170 - - 0 0 - 0.352 - 0.352 - - 0 - -2.86%
1999-05-11 0 0.175 - 0.175 - - 0 0 - 0.362 - 0.362 - - 0 - 0.00%
1999-05-10 0 0.175 - 0.175 - - 0 0 - 0.362 - 0.362 - - 0 - 0.00%
1999-05-07 0 0.175 - 0.179 - - 0 0 - 0.362 - 0.370 - - 0 - 0.00%
1999-05-06 0 0.175 0.166 0.179 0.160 0.175 718,000 119,680 0.1667 0.362 0.343 0.370 0.331 0.362 346,990 0.3449 0.00%
1999-05-05 0 0.175 0.170 0.183 0.166 0.179 1,020,000 177,730 0.1742 0.362 0.352 0.379 0.343 0.370 492,939 0.3606 2.94%
1999-05-04 0 0.170 - 0.174 - - 0 0 - 0.352 - 0.360 - - 0 - 0.00%
1999-05-03 0 0.170 0.166 - 0.170 0.170 450,000 76,500 0.1700 0.352 0.343 - 0.352 0.352 217,473 0.3518 0.00%
1999-04-30 0 0.170 - - 0.163 0.170 1,194,000 198,922 0.1666 0.352 - - 0.337 0.352 577,028 0.3447 4.29%
1999-04-29 0 0.163 - 0.167 0.163 0.163 50,000 8,150 0.1630 0.337 - 0.346 0.337 0.337 24,164 0.3373 0.00%
1999-04-28 0 0.163 - 0.166 - - 0 0 - 0.337 - 0.343 - - 0 - 0.00%
1999-04-27 0 0.163 - 0.163 0.163 0.163 120,000 19,560 0.1630 0.337 - 0.337 0.337 0.337 57,993 0.3373 0.00%
1999-04-26 0 0.163 - - - - 0 0 - 0.337 - - - - 0 - 0.00%
1999-04-23 0 0.163 0.163 0.164 0.149 0.174 2,304,000 380,148 0.1650 0.337 0.337 0.339 0.308 0.360 1,113,462 0.3414 12.41%
1999-04-22 0 0.145 0.145 - 0.145 0.150 1,290,000 192,550 0.1493 0.300 0.300 - 0.300 0.310 623,423 0.3089 2.11%
1999-04-21 0 0.142 0.140 0.147 0.142 0.150 840,000 120,600 0.1436 0.294 0.290 0.304 0.294 0.310 405,950 0.2971 0.00%
1999-04-20 0 0.142 0.140 - - - 0 0 - 0.294 0.290 - - - 0 - 0.00%
1999-04-19 0 0.142 0.139 - 0.138 0.142 300,000 41,800 0.1393 0.294 0.288 - 0.286 0.294 144,982 0.2883 7.58%
1999-04-16 0 0.132 0.132 - 0.130 0.132 130,000 17,100 0.1315 0.273 0.273 - 0.269 0.273 62,826 0.2722 -1.49%
1999-04-15 0 0.134 0.130 - - - 0 0 - 0.277 0.269 - - - 0 - 0.00%
1999-04-14 0 0.134 0.134 - 0.134 0.134 336,000 45,024 0.1340 0.277 0.277 - 0.277 0.277 162,380 0.2773 -2.90%
1999-04-13 0 0.138 0.138 0.145 0.138 0.138 236,000 32,568 0.1380 0.286 0.286 0.300 0.286 0.286 114,053 0.2856 -2.13%
1999-04-12 0 0.141 - - - - 0 0 - 0.292 - - - - 0 - 0.00%
1999-04-09 0 0.141 - 0.141 - - 0 0 - 0.292 - 0.292 - - 0 - 0.00%
1999-04-08 0 0.141 - 0.145 - - 0 0 - 0.292 - 0.300 - - 0 - 0.00%
1999-04-07 0 0.141 0.141 - 0.141 0.141 4,000 564 0.1410 0.292 0.292 - 0.292 0.292 1,933 0.2918 -1.40%
1999-04-01 0 0.143 - 0.159 0.143 0.143 100,000 14,300 0.1430 0.296 - 0.329 0.296 0.296 48,327 0.2959 0.00%
1999-03-31 0 0.143 0.143 - 0.143 0.143 20,000 2,860 0.1430 0.296 0.296 - 0.296 0.296 9,665 0.2959 0.70%
1999-03-30 0 0.142 - 0.145 - - 0 0 - 0.294 - 0.300 - - 0 - 0.00%
1999-03-29 0 0.142 - 0.146 - - 0 0 - 0.294 - 0.302 - - 0 - 0.00%
1999-03-26 0 0.142 0.137 0.150 0.142 0.142 82,000 11,644 0.1420 0.294 0.283 0.310 0.294 0.294 39,628 0.2938 -5.33%
1999-03-25 0 0.150 - 0.153 - - 0 0 - 0.310 - 0.317 - - 0 - 0.00%
1999-03-24 0 0.150 - 0.150 0.150 0.150 200,000 30,000 0.1500 0.310 - 0.310 0.310 0.310 96,655 0.3104 4.17%
1999-03-23 0 0.144 0.140 0.159 - - 0 0 - 0.298 0.290 0.329 - - 0 - 0.00%
1999-03-22 0 0.144 0.136 - 0.144 0.144 200,000 28,800 0.1440 0.298 0.281 - 0.298 0.298 96,655 0.2980 2.86%
1999-03-19 0 0.140 0.140 0.148 0.117 0.140 120,000 15,700 0.1308 0.290 0.290 0.306 0.242 0.290 57,993 0.2707 35.92%
1999-03-18 0 0.103 0.099 - - - 0 0 - 0.213 0.205 - - - 0 - 0.00%
1999-03-17 0 0.103 0.103 0.107 - - 0 0 - 0.213 0.213 0.221 - - 0 - 0.00%
1999-03-16 0 0.103 0.101 0.107 0.099 0.103 410,000 42,070 0.1026 0.213 0.209 0.221 0.205 0.213 198,142 0.2123 0.00%
1999-03-15 0 0.103 0.100 - - - 0 0 - 0.213 0.207 - - - 0 - 0.00%
1999-03-12 0 0.103 0.099 - - - 0 0 - 0.213 0.205 - - - 0 - 0.00%
1999-03-11 0 0.103 0.103 0.107 - - 0 0 - 0.213 0.213 0.221 - - 0 - 0.00%
1999-03-10 0 0.103 0.103 0.112 0.103 0.103 30,000 3,090 0.1030 0.213 0.213 0.232 0.213 0.213 14,498 0.2131 0.00%
1999-03-09 0 0.103 0.103 - 0.103 0.108 80,000 8,380 0.1048 0.213 0.213 - 0.213 0.223 38,662 0.2168 -1.90%
1999-03-08 0 0.105 0.105 - - - 0 0 - 0.217 0.217 - - - 0 - 0.96%
1999-03-05 0 0.104 0.104 - - - 0 0 - 0.215 0.215 - - - 0 - 0.00%
1999-03-04 0 0.104 0.101 - - - 0 0 - 0.215 0.209 - - - 0 - 0.00%
1999-03-03 0 0.104 0.096 - - - 0 0 - 0.215 0.199 - - - 0 - 0.00%
1999-03-02 0 0.104 0.100 - - - 0 0 - 0.215 0.207 - - - 0 - 0.00%
1999-03-01 0 0.104 0.100 - - - 0 0 - 0.215 0.207 - - - 0 - 0.00%
1999-02-26 1 0.104 0.100 - - - 0 0 - 0.215 0.207 - - - 0 - 0.00%
1999-02-25 0 0.104 0.102 - - - 0 0 - 0.215 0.211 - - - 0 - 0.00%
1999-02-24 0 0.104 0.101 - - - 0 0 - 0.215 0.209 - - - 0 - 0.00%
1999-02-23 0 0.104 0.104 - 0.104 0.104 100,000 10,400 0.1040 0.215 0.215 - 0.215 0.215 48,327 0.2152 -7.14%
1999-02-22 0 0.112 0.112 - 0.112 0.112 600,000 67,200 0.1120 0.232 0.232 - 0.232 0.232 289,964 0.2318 -6.67%
1999-02-19 0 0.120 0.112 - - - 0 0 - 0.248 0.232 - - - 0 - 0.00%
1999-02-15 0 0.120 0.112 - - - 0 0 - 0.248 0.232 - - - 0 - 0.00%
1999-02-12 0 0.120 0.115 - 0.120 0.120 100,000 12,000 0.1200 0.248 0.238 - 0.248 0.248 48,327 0.2483 0.00%
1999-02-11 0 0.120 0.108 - 0.120 0.120 400,000 45,600 0.1140 0.248 0.223 - 0.248 0.248 193,309 0.2359 0.00%
1999-02-10 0 0.120 0.120 - 0.120 0.120 100,000 12,000 0.1200 0.248 0.248 - 0.248 0.248 48,327 0.2483 -6.25%
1999-02-09 0 0.128 0.128 - 0.128 0.128 20,000 2,560 0.1280 0.265 0.265 - 0.265 0.265 9,665 0.2649 0.00%
1999-02-08 0 0.128 0.120 - - - 0 0 - 0.265 0.248 - - - 0 - 0.00%
1999-02-05 0 0.128 0.128 - 0.127 0.127 150,000 19,050 0.1270 0.265 0.265 - 0.263 0.263 72,491 0.2628 -5.19%
1999-02-04 0 0.135 0.127 - - - 450,000 60,750 0.1350 0.279 0.263 - - - 217,473 0.2793 0.00%
1999-02-03 0 0.135 0.131 - 0.135 0.138 200,000 27,300 0.1365 0.279 0.271 - 0.279 0.286 96,655 0.2824 0.75%
1999-02-02 0 0.134 0.134 - 0.134 0.134 28,000 3,752 0.1340 0.277 0.277 - 0.277 0.277 13,532 0.2773 -5.63%
1999-02-01 0 0.142 0.132 - 0.140 0.142 200,000 28,200 0.1410 0.294 0.273 - 0.290 0.294 96,655 0.2918 1.43%
1999-01-29 0 0.140 0.132 - - - 0 0 - 0.290 0.273 - - - 0 - 0.00%
1999-01-28 0 0.140 0.136 - 0.140 0.140 50,000 7,000 0.1400 0.290 0.281 - 0.290 0.290 24,164 0.2897 -2.78%
1999-01-27 0 0.144 0.136 - - - 0 0 - 0.298 0.281 - - - 0 - 0.00%
1999-01-26 0 0.144 0.132 - - - 0 0 - 0.298 0.273 - - - 0 - 0.00%
1999-01-25 0 0.144 0.132 - - - 0 0 - 0.298 0.273 - - - 0 - 0.00%
1999-01-22 0 0.144 0.140 0.152 0.144 0.148 100,000 14,600 0.1460 0.298 0.290 0.315 0.298 0.306 48,327 0.3021 -5.26%
1999-01-21 0 0.152 0.144 - - - 0 0 - 0.315 0.298 - - - 0 - 0.00%
1999-01-20 0 0.152 0.148 - - - 0 0 - 0.315 0.306 - - - 0 - 0.00%
1999-01-19 0 0.152 0.140 - - - 0 0 - 0.315 0.290 - - - 0 - 0.00%
1999-01-18 0 0.152 0.148 - - - 0 0 - 0.315 0.306 - - - 0 - 0.00%
1999-01-15 0 0.152 0.145 - 0.152 0.152 130,000 19,760 0.1520 0.315 0.300 - 0.315 0.315 62,826 0.3145 0.00%
1999-01-14 0 0.152 0.148 0.160 0.152 0.152 90,000 13,680 0.1520 0.315 0.306 0.331 0.315 0.315 43,495 0.3145 -5.00%
1999-01-13 0 0.160 0.157 0.162 0.160 0.160 150,000 24,000 0.1600 0.331 0.325 0.335 0.331 0.331 72,491 0.3311 -1.23%
1999-01-12 0 0.162 0.155 - - - 0 0 - 0.335 0.321 - - - 0 - 0.00%
1999-01-11 0 0.162 0.160 0.166 0.162 0.162 150,000 24,300 0.1620 0.335 0.331 0.343 0.335 0.335 72,491 0.3352 -0.61%
1999-01-08 0 0.163 0.163 - 0.162 0.163 70,000 11,380 0.1626 0.337 0.337 - 0.335 0.337 33,829 0.3364 -0.61%
1999-01-07 0 0.164 0.160 - 0.164 0.168 496,000 83,028 0.1674 0.339 0.331 - 0.339 0.348 239,704 0.3464 -4.65%
1999-01-06 0 0.172 0.161 0.175 0.161 0.172 210,000 35,560 0.1693 0.356 0.333 0.362 0.333 0.356 101,487 0.3504 -2.82%
1999-01-05 0 0.177 - 0.177 - - 0 0 - 0.366 - 0.366 - - 0 - -1.67%
1999-01-04 0 0.180 - 0.180 - - 0 0 - 0.372 - 0.372 - - 0 - 0.00%
1998-12-31 0 0.180 - 0.182 - - 0 0 - 0.372 - 0.377 - - 0 - 0.00%
1998-12-30 0 0.180 - - - - 0 0 - 0.372 - - - - 0 - 0.00%
1998-12-29 0 0.180 - 0.180 - - 0 0 - 0.372 - 0.372 - - 0 - 0.00%
1998-12-28 0 0.180 - 0.180 - - 0 0 - 0.372 - 0.372 - - 0 - -3.23%
1998-12-24 0 0.186 - 0.190 - - 0 0 - 0.385 - 0.393 - - 0 - 0.00%
1998-12-23 0 0.186 0.175 0.186 0.160 0.186 1,368,000 239,410 0.1750 0.385 0.362 0.385 0.331 0.385 661,118 0.3621 12.73%
1998-12-22 0 0.165 0.160 - 0.160 0.165 112,000 18,170 0.1622 0.341 0.331 - 0.331 0.341 54,127 0.3357 -6.78%
1998-12-21 0 0.177 0.160 - - - 0 0 - 0.366 0.331 - - - 0 - 0.00%
1998-12-18 0 0.177 - 0.177 - - 1,200 216 0.1800 0.366 - 0.366 - - 580 0.3725 -0.56%
1998-12-17 0 0.178 - 0.178 - - 0 0 - 0.368 - 0.368 - - 0 - 0.00%
1998-12-16 0 0.178 - 0.178 - - 0 0 - 0.368 - 0.368 - - 0 - 0.00%
1998-12-15 0 0.178 - 0.178 - - 0 0 - 0.368 - 0.368 - - 0 - -4.81%
1998-12-14 0 0.187 - 0.187 - - 0 0 - 0.387 - 0.387 - - 0 - -0.53%
1998-12-11 0 0.188 - 0.188 - - 0 0 - 0.389 - 0.389 - - 0 - -0.53%
1998-12-10 0 0.189 - 0.189 0.189 0.189 100,000 18,900 0.1890 0.391 - 0.391 0.391 0.391 48,327 0.3911 -0.53%
1998-12-09 0 0.190 - 0.190 0.166 0.190 704,000 122,392 0.1739 0.393 - 0.393 0.343 0.393 340,224 0.3597 14.46%
1998-12-08 0 0.166 - 0.175 0.166 0.166 50,000 8,300 0.1660 0.343 - 0.362 0.343 0.343 24,164 0.3435 -2.35%
1998-12-07 0 0.170 0.168 0.180 0.168 0.212 4,750,000 932,758 0.1964 0.352 0.348 0.372 0.348 0.439 2,295,548 0.4063 -16.26%
1998-12-04 0 0.203 0.196 0.203 0.180 0.212 3,540,000 695,420 0.1964 0.420 0.406 0.420 0.372 0.439 1,710,788 0.4065 6.84%
1998-12-03 0 0.190 0.190 0.197 0.164 0.192 898,000 163,550 0.1821 0.393 0.393 0.408 0.339 0.397 433,979 0.3769 18.75%
1998-12-02 0 0.160 0.158 0.164 0.142 0.160 1,510,000 231,268 0.1532 0.331 0.327 0.339 0.294 0.331 729,743 0.3169 14.29%
1998-12-01 0 0.140 0.136 0.143 0.140 0.143 400,000 56,600 0.1415 0.290 0.281 0.296 0.290 0.296 193,309 0.2928 -5.41%
1998-11-30 0 0.148 0.144 0.148 0.148 0.148 1,000,000 148,000 0.1480 0.306 0.298 0.306 0.306 0.306 483,273 0.3062 0.00%
1998-11-27 0 0.148 0.146 - 0.148 0.148 300,000 44,400 0.1480 0.306 0.302 - 0.306 0.306 144,982 0.3062 -2.63%
1998-11-26 0 0.152 0.149 0.164 0.149 0.153 1,048,000 157,332 0.1501 0.315 0.308 0.339 0.308 0.317 506,470 0.3106 1.33%
1998-11-25 0 0.150 - 0.150 0.150 0.150 400,000 60,000 0.1500 0.310 - 0.310 0.310 0.310 193,309 0.3104 -2.60%
1998-11-24 0 0.154 - 0.154 0.150 0.154 384,000 58,016 0.1511 0.319 - 0.319 0.310 0.319 185,577 0.3126 2.67%
1998-11-23 0 0.150 0.150 0.154 0.145 0.152 722,000 107,538 0.1489 0.310 0.310 0.319 0.300 0.315 348,923 0.3082 4.17%
1998-11-20 0 0.144 0.140 0.152 0.130 0.152 1,148,000 159,896 0.1393 0.298 0.290 0.315 0.269 0.315 554,798 0.2882 9.09%
1998-11-19 0 0.132 0.124 - 0.128 0.132 100,000 13,000 0.1300 0.273 0.257 - 0.265 0.273 48,327 0.2690 3.12%
1998-11-18 0 0.128 0.128 0.131 0.124 0.130 850,000 108,840 0.1280 0.265 0.265 0.271 0.257 0.269 410,782 0.2650 6.67%
1998-11-17 0 0.120 0.120 0.124 0.120 0.120 100,000 12,000 0.1200 0.248 0.248 0.257 0.248 0.248 48,327 0.2483 3.45%
1998-11-16 0 0.116 0.116 - 0.116 0.123 410,000 49,120 0.1198 0.240 0.240 - 0.240 0.255 198,142 0.2479 1.75%
1998-11-13 0 0.114 0.114 0.118 0.114 0.114 500,000 57,000 0.1140 0.236 0.236 0.244 0.236 0.236 241,637 0.2359 0.00%
1998-11-12 0 0.114 0.114 0.118 - - 0 0 - 0.236 0.236 0.244 - - 0 - 0.00%
1998-11-11 0 0.114 0.114 0.115 0.114 0.115 980,000 112,570 0.1149 0.236 0.236 0.238 0.236 0.238 473,608 0.2377 0.00%
1998-11-10 0 0.114 0.114 0.118 0.114 0.114 54,000 6,156 0.1140 0.236 0.236 0.244 0.236 0.236 26,097 0.2359 -0.87%
1998-11-09 0 0.115 0.115 0.118 0.114 0.115 130,000 14,900 0.1146 0.238 0.238 0.244 0.236 0.238 62,826 0.2372 0.88%
1998-11-06 0 0.114 0.100 0.120 0.114 0.114 250,000 28,500 0.1140 0.236 0.207 0.248 0.236 0.236 120,818 0.2359 -3.39%
1998-11-05 0 0.118 0.100 0.120 0.100 0.118 868,000 96,412 0.1111 0.244 0.207 0.248 0.207 0.244 419,481 0.2298 21.65%
1998-11-04 0 0.097 0.097 0.115 0.097 0.113 1,168,000 125,606 0.1075 0.201 0.201 0.238 0.201 0.234 564,463 0.2225 3.19%
1998-11-03 0 0.094 0.086 0.094 0.082 0.094 750,000 66,348 0.0885 0.195 0.178 0.195 0.170 0.195 362,455 0.1831 14.63%
1998-11-02 0 0.082 - 0.082 0.078 0.082 100,000 8,112 0.0811 0.170 - 0.170 0.161 0.170 48,327 0.1679 0.00%
1998-10-30 0 0.082 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1998-10-29 0 0.082 0.081 - - - 0 0 - 0.170 0.168 - - - 0 - 0.00%
1998-10-27 0 0.082 0.082 - - - 0 0 - 0.170 0.170 - - - 0 - 5.13%
1998-10-26 0 0.078 - - - - 0 0 - 0.161 - - - - 0 - 0.00%
1998-10-23 0 0.078 - - - - 0 0 - 0.161 - - - - 0 - 0.00%
1998-10-22 0 0.078 - - - - 0 0 - 0.161 - - - - 0 - 0.00%
1998-10-21 0 0.078 0.070 - - - 0 0 - 0.161 0.145 - - - 0 - 0.00%
1998-10-20 0 0.078 0.075 - - - 0 0 - 0.161 0.155 - - - 0 - 0.00%
1998-10-19 0 0.078 - - 0.078 0.078 300,000 23,400 0.0780 0.161 - - 0.161 0.161 144,982 0.1614 -2.50%
1998-10-16 0 0.080 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
1998-10-15 0 0.080 0.076 0.080 - - 0 0 - 0.166 0.157 0.166 - - 0 - 0.00%
1998-10-14 0 0.080 0.074 0.084 0.080 0.080 400,000 32,000 0.0800 0.166 0.153 0.174 0.166 0.166 193,309 0.1655 14.29%
1998-10-13 0 0.070 0.070 0.071 - - 0 0 - 0.145 0.145 0.147 - - 0 - 4.48%
1998-10-12 0 0.067 0.067 - 0.066 0.066 100,000 6,600 0.0660 0.139 0.139 - 0.137 0.137 48,327 0.1366 1.52%
1998-10-09 0 0.066 0.066 - - - 0 0 - 0.137 0.137 - - - 0 - 6.45%
1998-10-08 0 0.062 0.062 - 0.059 0.059 440,000 24,600 0.0559 0.128 0.128 - 0.122 0.122 212,640 0.1157 12.73%
1998-10-07 0 0.055 0.055 - 0.055 0.055 50,000 2,750 0.0550 0.114 0.114 - 0.114 0.114 24,164 0.1138 0.00%
1998-10-05 0 0.055 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1998-09-30 0 0.055 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1998-09-29 0 0.055 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1998-09-28 0 0.055 0.055 - - - 0 0 - 0.114 0.114 - - - 0 - 0.00%
1998-09-25 0 0.055 0.053 - - - 0 0 - 0.114 0.110 - - - 0 - 0.00%
1998-09-24 0 0.055 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1998-09-23 0 0.055 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1998-09-22 0 0.055 0.055 - 0.052 0.052 2,000 104 0.0520 0.114 0.114 - 0.108 0.108 967 0.1076 0.00%
1998-09-21 0 0.055 0.055 - 0.055 0.055 50,000 2,750 0.0550 0.114 0.114 - 0.114 0.114 24,164 0.1138 -15.38%
1998-09-18 0 0.065 - 0.065 0.065 0.065 100,000 6,500 0.0650 0.134 - 0.134 0.134 0.134 48,327 0.1345 -1.52%
1998-09-17 0 0.066 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
1998-09-16 0 0.066 0.066 - 0.066 0.070 130,000 9,060 0.0697 0.137 0.137 - 0.137 0.145 62,826 0.1442 -5.71%
1998-09-15 0 0.070 0.070 - 0.070 0.070 22,000 1,540 0.0700 0.145 0.145 - 0.145 0.145 10,632 0.1448 0.00%
1998-09-14 0 0.070 0.070 - 0.070 0.070 110,000 7,700 0.0700 0.145 0.145 - 0.145 0.145 53,160 0.1448 0.00%
1998-09-11 0 0.070 - - - - 50,000 3,500 0.0700 0.145 - - - - 24,164 0.1448 0.00%
1998-09-10 0 0.070 - - 0.070 0.070 100,000 7,000 0.0700 0.145 - - 0.145 0.145 48,327 0.1448 0.00%
1998-09-09 0 0.070 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
1998-09-08 0 0.070 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
1998-09-07 0 0.070 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
1998-09-04 0 0.070 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
1998-09-03 0 0.070 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
1998-09-02 0 0.070 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
1998-09-01 0 0.070 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
1998-08-31 0 0.070 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
1998-08-28 0 0.070 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
1998-08-27 0 0.070 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
1998-08-26 0 0.070 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
1998-08-25 0 0.070 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
1998-08-24 0 0.070 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
1998-08-21 0 0.070 0.070 - - - 0 0 - 0.145 0.145 - - - 0 - 0.00%
1998-08-20 0 0.070 0.070 - - - 0 0 - 0.145 0.145 - - - 0 - 0.00%
1998-08-19 0 0.070 0.070 - 0.070 0.070 90,000 6,300 0.0700 0.145 0.145 - 0.145 0.145 43,495 0.1448 0.00%
1998-08-18 0 0.070 0.070 - 0.070 0.070 100,000 7,000 0.0700 0.145 0.145 - 0.145 0.145 48,327 0.1448 0.00%
1998-08-14 0 0.070 0.070 - - - 0 0 - 0.145 0.145 - - - 0 - 0.00%
1998-08-13 0 0.070 0.070 - - - 0 0 - 0.145 0.145 - - - 0 - 0.00%
1998-08-12 0 0.070 0.056 0.074 0.060 0.070 250,000 15,500 0.0620 0.145 0.116 0.153 0.124 0.145 120,818 0.1283 -12.50%
1998-08-11 0 0.080 - 0.080 0.080 0.080 100,000 8,000 0.0800 0.166 - 0.166 0.166 0.166 48,327 0.1655 0.00%
1998-08-10 0 0.080 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
1998-08-07 0 0.080 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
1998-08-06 0 0.080 - 0.080 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
1998-08-05 0 0.080 - 0.080 - - 0 0 - 0.166 - 0.166 - - 0 - -5.88%
1998-08-04 0 0.085 0.085 - - - 0 0 - 0.176 0.176 - - - 0 - 6.25%
1998-08-03 0 0.080 - 0.080 - - 0 0 - 0.166 - 0.166 - - 0 - -4.76%
1998-07-31 0 0.084 - 0.084 - - 0 0 - 0.174 - 0.174 - - 0 - -2.33%
1998-07-30 0 0.086 - 0.086 - - 0 0 - 0.178 - 0.178 - - 0 - -2.27%
1998-07-29 0 0.088 - 0.088 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
1998-07-28 0 0.088 0.084 0.088 - - 0 0 - 0.182 0.174 0.182 - - 0 - 0.00%
1998-07-27 0 0.088 - 0.088 0.088 0.088 300,000 26,400 0.0880 0.182 - 0.182 0.182 0.182 144,982 0.1821 0.00%
1998-07-24 0 0.088 0.088 - 0.075 0.075 350,000 26,250 0.0750 0.182 0.182 - 0.155 0.155 169,146 0.1552 10.00%
1998-07-23 0 0.080 0.080 0.090 0.080 0.090 1,990,000 171,430 0.0861 0.166 0.166 0.186 0.166 0.186 961,714 0.1783 -17.53%
1998-07-22 0 0.097 - 0.097 0.097 0.101 70,000 6,870 0.0981 0.201 - 0.201 0.201 0.209 33,829 0.2031 -19.17%
1998-07-21 0 0.120 0.120 - 0.105 0.110 150,000 16,050 0.1070 0.248 0.248 - 0.217 0.228 72,491 0.2214 0.00%
1998-07-20 0 0.120 0.120 - - - 0 0 - 0.248 0.248 - - - 0 - 4.35%
1998-07-17 0 0.115 0.111 0.120 0.115 0.122 300,000 35,880 0.1196 0.238 0.230 0.248 0.238 0.252 144,982 0.2475 -8.73%
1998-07-16 0 0.126 - 0.130 - - 0 0 - 0.261 - 0.269 - - 0 - 0.00%
1998-07-15 0 0.126 0.129 0.130 - - 0 0 - 0.261 0.267 0.269 - - 0 - 0.00%
1998-07-14 0 0.126 0.125 0.126 - - 0 0 - 0.261 0.259 0.261 - - 0 - 0.00%
1998-07-13 0 0.126 - 0.126 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
1998-07-10 0 0.126 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
1998-07-09 0 0.126 - - - - 100,000 12,500 0.1250 0.261 - - - - 48,327 0.2587 0.00%
1998-07-08 0 0.126 - 0.130 - - 0 0 - 0.261 - 0.269 - - 0 - 0.00%
1998-07-07 0 0.126 0.126 - - - 0 0 - 0.261 0.261 - - - 0 - 5.00%
1998-07-06 0 0.120 - 0.120 0.120 0.120 60,000 7,200 0.1200 0.248 - 0.248 0.248 0.248 28,996 0.2483 -7.69%
1998-07-03 0 0.130 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
1998-07-02 0 0.130 0.124 - - - 0 0 - 0.269 0.257 - - - 0 - 0.00%
1998-06-30 0 0.130 - 0.133 - - 0 0 - 0.269 - 0.275 - - 0 - 0.00%
1998-06-29 0 0.130 - 0.130 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
1998-06-26 0 0.130 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
1998-06-25 0 0.130 - 0.130 - - 0 0 - 0.269 - 0.269 - - 0 - -2.26%
1998-06-24 0 0.133 - 0.133 - - 0 0 - 0.275 - 0.275 - - 0 - -0.75%
1998-06-23 0 0.134 - 0.134 - - 0 0 - 0.277 - 0.277 - - 0 - 0.00%
1998-06-22 0 0.134 - - - - 0 0 - 0.277 - - - - 0 - 0.00%
1998-06-19 0 0.134 - 0.134 - - 0 0 - 0.277 - 0.277 - - 0 - 0.00%
1998-06-18 0 0.134 - 0.135 0.134 0.134 100,000 13,400 0.1340 0.277 - 0.279 0.277 0.277 48,327 0.2773 0.00%
1998-06-17 0 0.134 - 0.134 0.135 0.135 200,000 27,000 0.1350 0.277 - 0.277 0.279 0.279 96,655 0.2793 -2.19%
1998-06-16 0 0.137 - 0.138 - - 0 0 - 0.283 - 0.286 - - 0 - 0.00%
1998-06-15 0 0.137 - - - - 0 0 - 0.283 - - - - 0 - 0.00%
1998-06-12 0 0.137 0.137 - - - 0 0 - 0.283 0.283 - - - 0 - 5.38%
1998-06-11 0 0.130 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
1998-06-10 0 0.130 - 0.130 - - 0 0 - 0.269 - 0.269 - - 0 - -13.33%
1998-06-09 0 0.150 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-06-08 0 0.150 - 0.150 - - 0 0 - 0.310 - 0.310 - - 0 - -6.25%
1998-06-05 0 0.160 - 0.160 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
1998-06-04 0 0.160 - 0.167 - - 0 0 - 0.331 - 0.346 - - 0 - 0.00%
1998-06-03 0 0.160 0.160 - - - 0 0 - 0.331 0.331 - - - 0 - 14.29%
1998-06-02 0 0.140 - 0.140 - - 0 0 - 0.290 - 0.290 - - 0 - -6.67%
1998-06-01 0 0.150 - 0.150 0.160 0.160 100,000 16,000 0.1600 0.310 - 0.310 0.331 0.331 48,327 0.3311 -6.25%
1998-05-29 0 0.160 0.160 - - - 0 0 - 0.331 0.331 - - - 0 - 6.67%
1998-05-28 0 0.150 - 0.150 - - 0 0 - 0.310 - 0.310 - - 0 - -6.25%
1998-05-27 0 0.160 - 0.160 - - 0 0 - 0.331 - 0.331 - - 0 - -11.11%
1998-05-26 0 0.180 - 0.180 - - 0 0 - 0.372 - 0.372 - - 0 - 0.00%
1998-05-25 0 0.180 - 0.180 - - 0 0 - 0.372 - 0.372 - - 0 - 0.00%
1998-05-22 0 0.180 - - - - 0 0 - 0.372 - - - - 0 - 0.00%
1998-05-21 0 0.180 - 0.185 - - 0 0 - 0.372 - 0.383 - - 0 - 0.00%
1998-05-20 0 0.180 - 0.184 - - 0 0 - 0.372 - 0.381 - - 0 - 0.00%
1998-05-19 0 0.180 - 0.180 - - 0 0 - 0.372 - 0.372 - - 0 - -1.64%
1998-05-18 0 0.183 - 0.187 - - 0 0 - 0.379 - 0.387 - - 0 - 0.00%
1998-05-15 0 0.183 - 0.187 - - 0 0 - 0.379 - 0.387 - - 0 - 0.00%
1998-05-14 0 0.183 - 0.183 - - 0 0 - 0.379 - 0.379 - - 0 - -1.08%
1998-05-13 0 0.185 - 0.186 - - 0 0 - 0.383 - 0.385 - - 0 - 0.00%
1998-05-12 0 0.185 - 0.185 - - 0 0 - 0.383 - 0.383 - - 0 - -2.12%
1998-05-11 0 0.189 0.199 - - - 0 0 - 0.391 0.412 - - - 0 - 5.59%
1998-05-08 0 0.179 0.179 0.180 0.160 0.170 150,000 24,800 0.1653 0.370 0.370 0.372 0.331 0.352 72,491 0.3421 -3.24%
1998-05-07 0 0.185 - 0.186 - - 0 0 - 0.383 - 0.385 - - 0 - 0.00%
1998-05-06 0 0.185 - 0.185 - - 0 0 - 0.383 - 0.383 - - 0 - -0.54%
1998-05-05 0 0.186 - 0.186 - - 0 0 - 0.385 - 0.385 - - 0 - -1.59%
1998-05-04 0 0.189 - - - - 0 0 - 0.391 - - - - 0 - 0.00%
1998-05-01 0 0.189 - 0.189 0.190 0.190 1,000,000 190,000 0.1900 0.391 - 0.391 0.393 0.393 483,273 0.3932 -3.08%
1998-04-30 0 0.195 - - - - 0 0 - 0.403 - - - - 0 - 0.00%
1998-04-29 0 0.195 - 0.195 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
1998-04-28 0 0.195 - 0.195 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
1998-04-27 0 0.195 - 0.195 - - 0 0 - 0.403 - 0.403 - - 0 - -2.50%
1998-04-24 0 0.200 0.200 - 0.175 0.176 200,000 35,100 0.1755 0.414 0.414 - 0.362 0.364 96,655 0.3631 11.11%
1998-04-23 0 0.180 0.180 - 0.180 0.182 100,000 18,100 0.1810 0.372 0.372 - 0.372 0.377 48,327 0.3745 -1.10%
1998-04-22 0 0.182 - 0.182 0.182 0.182 72,000 13,104 0.1820 0.377 - 0.377 0.377 0.377 34,796 0.3766 -1.09%
1998-04-21 0 0.184 0.184 - 0.184 0.186 110,000 20,420 0.1856 0.381 0.381 - 0.381 0.385 53,160 0.3841 -0.54%
1998-04-20 0 0.185 0.175 - - - 0 0 - 0.383 0.362 - - - 0 - 0.00%
1998-04-17 0 0.185 0.184 0.189 0.185 0.185 100,000 18,500 0.1850 0.383 0.381 0.391 0.383 0.383 48,327 0.3828 -0.54%
1998-04-16 0 0.186 - 0.190 - - 0 0 - 0.385 - 0.393 - - 0 - 0.00%
1998-04-15 0 0.186 0.180 - - - 0 0 - 0.385 0.372 - - - 0 - 0.00%
1998-04-14 0 0.186 0.186 0.194 0.186 0.186 34,000 6,324 0.1860 0.385 0.385 0.401 0.385 0.385 16,431 0.3849 -3.63%
1998-04-09 0 0.193 - 0.193 - - 50,000 9,700 0.1940 0.399 - 0.399 - - 24,164 0.4014 -1.03%
1998-04-08 0 0.195 - 0.195 - - 0 0 - 0.403 - 0.403 - - 0 - 0.00%
1998-04-07 0 0.195 - 0.195 0.200 0.200 20,000 4,000 0.2000 0.403 - 0.403 0.414 0.414 9,665 0.4138 2.63%
1998-04-03 0 0.190 0.180 - - - 0 0 - 0.393 0.372 - - - 0 - 0.00%
1998-04-02 0 0.190 - 0.191 - - 0 0 - 0.393 - 0.395 - - 0 - 0.00%
1998-04-01 0 0.190 - 0.193 - - 0 0 - 0.393 - 0.399 - - 0 - 0.00%
1998-03-31 0 0.190 - 0.194 - - 0 0 - 0.393 - 0.401 - - 0 - 0.00%
1998-03-30 0 0.190 0.190 0.191 0.190 0.190 54,000 10,260 0.1900 0.393 0.393 0.395 0.393 0.393 26,097 0.3932 -4.04%
1998-03-27 0 0.198 0.198 - 0.180 0.190 154,000 27,760 0.1803 0.410 0.410 - 0.372 0.393 74,424 0.3730 3.66%
1998-03-26 0 0.191 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
1998-03-25 0 0.191 0.187 - - - 0 0 - 0.395 0.387 - - - 0 - 0.00%
1998-03-24 0 0.191 0.190 - 0.191 0.191 250,000 47,750 0.1910 0.395 0.393 - 0.395 0.395 120,818 0.3952 0.00%
1998-03-23 0 0.191 0.191 - 0.191 0.191 40,000 7,640 0.1910 0.395 0.395 - 0.395 0.395 19,331 0.3952 -2.05%
1998-03-20 0 0.195 0.195 0.197 0.195 0.197 608,000 118,880 0.1955 0.403 0.403 0.408 0.403 0.408 293,830 0.4046 0.00%
1998-03-19 0 0.195 0.190 - 0.190 0.195 698,000 134,836 0.1932 0.403 0.393 - 0.393 0.403 337,325 0.3997 2.63%
1998-03-18 0 0.190 0.190 0.194 - - 0 0 - 0.393 0.393 0.401 - - 0 - 0.00%
1998-03-17 0 0.190 0.190 0.200 0.186 0.190 560,000 106,280 0.1898 0.393 0.393 0.414 0.385 0.393 270,633 0.3927 0.00%
1998-03-16 0 0.190 0.190 0.194 0.190 0.190 50,000 9,500 0.1900 0.393 0.393 0.401 0.393 0.393 24,164 0.3932 0.00%
1998-03-13 0 0.190 - 0.200 - - 0 0 - 0.393 - 0.414 - - 0 - 0.00%
1998-03-12 0 0.190 - - - - 0 0 - 0.393 - - - - 0 - 0.00%
1998-03-11 0 0.190 - - - - 0 0 - 0.393 - - - - 0 - 0.00%
1998-03-10 0 0.190 - - - - 0 0 - 0.393 - - - - 0 - 0.00%
1998-03-09 0 0.190 - - - - 1 0 - 0.393 - - - - 0 - 0.00%
1998-03-06 0 0.190 0.190 - 0.185 0.185 200,000 37,000 0.1850 0.393 0.393 - 0.383 0.383 96,655 0.3828 0.00%
1998-03-05 0 0.190 0.190 0.196 0.190 0.196 480,000 92,000 0.1917 0.393 0.393 0.406 0.393 0.406 231,971 0.3966 -4.04%
1998-03-04 0 0.198 0.194 0.200 0.198 0.198 100,000 19,800 0.1980 0.410 0.401 0.414 0.410 0.410 48,327 0.4097 -1.00%
1998-03-03 0 0.200 0.200 0.217 0.200 0.218 50,000 10,792 0.2158 0.414 0.414 0.449 0.414 0.451 24,164 0.4466 -8.26%
1998-03-02 0 0.218 - 0.218 0.210 0.218 200,000 42,520 0.2126 0.451 - 0.451 0.435 0.451 96,655 0.4399 3.81%
1998-02-27 0 0.210 0.210 - 0.200 0.205 200,000 40,950 0.2048 0.435 0.435 - 0.414 0.424 96,655 0.4237 2.44%
1998-02-26 0 0.205 - 0.205 - - 0 0 - 0.424 - 0.424 - - 0 - 0.00%
1998-02-25 0 0.205 - 0.209 - - 0 0 - 0.424 - 0.432 - - 0 - 0.00%
1998-02-24 0 0.205 - 0.210 0.205 0.210 1,000,000 207,500 0.2075 0.424 - 0.435 0.424 0.435 483,273 0.4294 -2.38%
1998-02-23 0 0.210 - 0.218 0.210 0.210 10,000 2,100 0.2100 0.435 - 0.451 0.435 0.435 4,833 0.4345 -1.87%
1998-02-20 0 0.214 0.210 0.215 - - 0 0 - 0.443 0.435 0.445 - - 0 - 0.00%
1998-02-19 0 0.214 0.204 - - - 0 0 - 0.443 0.422 - - - 0 - 0.00%
1998-02-18 0 0.214 0.205 - 0.200 0.214 760,000 156,150 0.2055 0.443 0.424 - 0.414 0.443 367,288 0.4251 1.90%
1998-02-17 0 0.210 0.219 - 0.200 0.219 930,000 196,000 0.2108 0.435 0.453 - 0.414 0.453 449,444 0.4361 -2.33%
1998-02-16 0 0.215 - 0.215 - - 0 0 - 0.445 - 0.445 - - 0 - -5.29%
1998-02-13 0 0.227 - 0.227 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
1998-02-12 0 0.227 - 0.227 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
1998-02-11 0 0.227 0.227 0.233 0.227 0.230 680,000 155,360 0.2285 0.470 0.470 0.482 0.470 0.476 328,626 0.4728 -2.99%
1998-02-10 0 0.234 0.230 0.239 0.230 0.239 1,428,000 336,914 0.2359 0.484 0.476 0.495 0.476 0.495 690,114 0.4882 -0.43%
1998-02-09 0 0.235 0.225 0.236 0.224 0.248 2,510,000 588,742 0.2346 0.486 0.466 0.488 0.464 0.513 1,213,016 0.4854 6.82%
1998-02-06 0 0.220 0.215 0.224 0.170 0.220 1,030,000 210,964 0.2048 0.455 0.445 0.464 0.352 0.455 497,772 0.4238 35.80%
1998-02-05 0 0.162 0.162 - 0.148 0.162 234,000 37,004 0.1581 0.335 0.335 - 0.306 0.335 113,086 0.3272 15.71%
1998-02-04 0 0.140 0.140 - 0.103 0.145 354,000 45,490 0.1285 0.290 0.290 - 0.213 0.300 171,079 0.2659 35.92%
1998-02-03 0 0.103 0.100 - 0.103 0.103 134,000 13,802 0.1030 0.213 0.207 - 0.213 0.213 64,759 0.2131 6.19%
1998-02-02 0 0.097 0.097 - 0.096 0.096 134,000 12,864 0.0960 0.201 0.201 - 0.199 0.199 64,759 0.1986 -3.00%
1998-01-27 0 0.100 0.100 - 0.100 0.100 36,000 3,600 0.1000 0.207 0.207 - 0.207 0.207 17,398 0.2069 -0.99%
1998-01-26 0 0.101 0.101 - 0.101 0.107 1,480,000 156,080 0.1055 0.209 0.209 - 0.209 0.221 715,244 0.2182 -5.61%
1998-01-23 0 0.107 0.098 0.114 0.107 0.107 50,000 5,350 0.1070 0.221 0.203 0.236 0.221 0.221 24,164 0.2214 -6.96%
1998-01-22 0 0.115 - 0.115 0.121 0.121 200,000 24,200 0.1210 0.238 - 0.238 0.250 0.250 96,655 0.2504 -13.53%
1998-01-21 0 0.133 - 0.133 0.134 0.136 450,000 60,800 0.1351 0.275 - 0.275 0.277 0.281 217,473 0.2796 0.76%
1998-01-20 0 0.132 - 0.132 0.132 0.144 500,000 69,800 0.1396 0.273 - 0.273 0.273 0.298 241,637 0.2889 -10.81%
1998-01-19 0 0.148 - 0.148 - - 0 0 - 0.306 - 0.306 - - 0 - -1.33%
1998-01-16 0 0.150 - 0.150 - - 0 0 - 0.310 - 0.310 - - 0 - -2.60%
1998-01-15 0 0.154 - 0.154 - - 0 0 - 0.319 - 0.319 - - 0 - -3.75%
1998-01-14 0 0.160 - 0.160 0.163 0.166 76,000 12,466 0.1640 0.331 - 0.331 0.337 0.343 36,729 0.3394 -3.61%
1998-01-13 0 0.166 - 0.170 - - 0 0 - 0.343 - 0.352 - - 0 - 0.00%
1998-01-12 0 0.166 - 0.166 - - 0 0 - 0.343 - 0.343 - - 0 - -2.35%
1998-01-09 0 0.170 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
1998-01-08 0 0.170 - 0.170 - - 0 0 - 0.352 - 0.352 - - 0 - 0.00%
1998-01-07 0 0.170 - - 0.170 0.170 150,000 25,500 0.1700 0.352 - - 0.352 0.352 72,491 0.3518 0.00%
1998-01-06 0 0.170 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
1998-01-05 0 0.170 0.170 0.174 0.170 0.174 200,000 34,400 0.1720 0.352 0.352 0.360 0.352 0.360 96,655 0.3559 -2.30%
1998-01-02 0 0.174 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1997-12-31 0 0.174 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1997-12-30 0 0.174 - 0.174 0.174 0.174 100,000 17,400 0.1740 0.360 - 0.360 0.360 0.360 48,327 0.3600 0.00%
1997-12-29 0 0.174 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1997-12-24 0 0.174 0.168 - - - 0 0 - 0.360 0.348 - - - 0 - 0.00%
1997-12-23 0 0.174 0.166 - - - 0 0 - 0.360 0.343 - - - 0 - 0.00%
1997-12-22 0 0.174 0.167 - - - 0 0 - 0.360 0.346 - - - 0 - 0.00%
1997-12-19 0 0.174 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1997-12-18 0 0.174 0.167 - 0.174 0.174 200,000 34,800 0.1740 0.360 0.346 - 0.360 0.360 96,655 0.3600 0.00%
1997-12-17 0 0.174 - 0.183 - - 0 0 - 0.360 - 0.379 - - 0 - 0.00%
1997-12-16 0 0.174 - 0.179 0.174 0.183 500,000 88,900 0.1778 0.360 - 0.370 0.360 0.379 241,637 0.3679 -4.40%
1997-12-15 0 0.182 - 0.183 - - 0 0 - 0.377 - 0.379 - - 0 - 0.00%
1997-12-12 0 0.182 0.180 0.182 0.183 0.183 900,000 164,700 0.1830 0.377 0.372 0.377 0.379 0.379 434,946 0.3787 -2.15%
1997-12-11 0 0.186 - - - - 0 0 - 0.385 - - - - 0 - 0.00%
1997-12-10 0 0.186 0.186 - 0.185 0.186 270,000 50,140 0.1857 0.385 0.385 - 0.383 0.385 130,484 0.3843 1.09%
1997-12-09 0 0.184 - 0.185 - - 0 0 - 0.381 - 0.383 - - 0 - 0.00%
1997-12-08 0 0.184 - 0.185 0.184 0.188 780,000 144,330 0.1850 0.381 - 0.383 0.381 0.389 376,953 0.3829 0.00%
1997-12-05 0 0.184 - 0.184 - - 0 0 - 0.381 - 0.381 - - 0 - 0.00%
1997-12-04 0 0.184 - 0.184 - - 0 0 - 0.381 - 0.381 - - 0 - 0.00%
1997-12-03 0 0.184 0.184 0.186 0.184 0.186 400,000 74,300 0.1858 0.381 0.381 0.385 0.381 0.385 193,309 0.3844 -1.08%
1997-12-02 0 0.186 - 0.186 0.186 0.186 100,000 18,600 0.1860 0.385 - 0.385 0.385 0.385 48,327 0.3849 0.54%
1997-12-01 0 0.185 0.185 - 0.185 0.185 300,000 55,500 0.1850 0.383 0.383 - 0.383 0.383 144,982 0.3828 0.00%
1997-11-28 0 0.185 0.185 0.190 0.183 0.185 400,000 73,480 0.1837 0.383 0.383 0.393 0.379 0.383 193,309 0.3801 -1.60%
1997-11-27 0 0.188 0.188 0.192 0.176 0.188 1,142,000 209,928 0.1838 0.389 0.389 0.397 0.364 0.389 551,898 0.3804 6.82%
1997-11-26 0 0.176 0.174 0.176 0.172 0.176 1,050,000 183,688 0.1749 0.364 0.360 0.364 0.356 0.364 507,437 0.3620 0.57%
1997-11-25 0 0.175 0.173 0.176 0.173 0.175 650,000 113,600 0.1748 0.362 0.358 0.364 0.358 0.362 314,128 0.3616 1.74%
1997-11-24 0 0.172 0.172 - 0.171 0.172 600,000 103,000 0.1717 0.356 0.356 - 0.354 0.356 289,964 0.3552 0.58%
1997-11-21 0 0.171 0.171 - 0.171 0.175 1,410,000 243,610 0.1728 0.354 0.354 - 0.354 0.362 681,415 0.3575 -4.47%
1997-11-20 0 0.179 0.179 - 0.179 0.180 312,000 55,898 0.1792 0.370 0.370 - 0.370 0.372 150,781 0.3707 -2.19%
1997-11-19 0 0.183 0.181 - 0.181 0.183 926,000 168,336 0.1818 0.379 0.375 - 0.375 0.379 447,511 0.3762 -1.08%
1997-11-18 0 0.185 0.185 0.190 0.183 0.186 1,020,000 188,380 0.1847 0.383 0.383 0.393 0.379 0.385 492,939 0.3822 -2.63%
1997-11-17 0 0.190 - 0.198 0.190 0.195 650,000 124,250 0.1912 0.393 - 0.410 0.393 0.403 314,128 0.3955 -0.52%
1997-11-14 0 0.191 0.191 0.198 0.191 0.196 1,000,000 194,900 0.1949 0.395 0.395 0.410 0.395 0.406 483,273 0.4033 -2.55%
1997-11-13 0 0.196 0.196 0.208 0.195 0.201 530,000 104,290 0.1968 0.406 0.406 0.430 0.403 0.416 256,135 0.4072 -6.67%
1997-11-12 0 0.210 - 0.210 0.211 0.211 50,000 10,550 0.2110 0.435 - 0.435 0.437 0.437 24,164 0.4366 -4.55%
1997-11-11 0 0.220 - - - - 0 0 - 0.455 - - - - 0 - 0.00%
1997-11-10 0 0.220 - - - - 0 0 - 0.455 - - - - 0 - 0.00%
1997-11-07 0 0.220 - - 0.220 0.220 100,000 22,000 0.2200 0.455 - - 0.455 0.455 48,327 0.4552 0.00%
1997-11-06 0 0.220 0.216 0.220 - - 0 0 - 0.455 0.447 0.455 - - 0 - 0.00%
1997-11-05 0 0.220 0.220 0.227 0.220 0.223 450,000 99,300 0.2207 0.455 0.455 0.470 0.455 0.461 217,473 0.4566 -1.79%
1997-11-04 0 0.224 0.224 0.226 0.224 0.224 420,000 94,080 0.2240 0.464 0.464 0.468 0.464 0.464 202,975 0.4635 1.82%
1997-11-03 0 0.220 0.220 - 0.220 0.220 610,000 134,200 0.2200 0.455 0.455 - 0.455 0.455 294,797 0.4552 0.92%
1997-10-31 0 0.218 0.218 - 0.207 0.218 930,000 194,990 0.2097 0.451 0.451 - 0.428 0.451 449,444 0.4338 4.81%
1997-10-30 0 0.208 0.208 0.210 0.201 0.209 1,410,000 290,190 0.2058 0.430 0.430 0.435 0.416 0.432 681,415 0.4259 1.46%
1997-10-29 0 0.205 - - 0.205 0.206 1,630,000 334,890 0.2055 0.424 - - 0.424 0.426 787,735 0.4251 -0.49%
1997-10-28 0 0.206 - 0.206 0.202 0.206 130,000 26,380 0.2029 0.426 - 0.426 0.418 0.426 62,826 0.4199 -1.90%
1997-10-27 0 0.210 - 0.210 0.210 0.210 150,000 31,500 0.2100 0.435 - 0.435 0.435 0.435 72,491 0.4345 0.00%
1997-10-24 0 0.210 0.210 - 0.186 0.201 1,310,000 250,300 0.1911 0.435 0.435 - 0.385 0.416 633,088 0.3954 8.81%
1997-10-23 0 0.193 0.193 0.218 0.189 0.230 1,590,000 322,956 0.2031 0.399 0.399 0.451 0.391 0.476 768,405 0.4203 -16.09%
1997-10-22 0 0.230 - 0.255 0.228 0.240 1,300,000 308,190 0.2371 0.476 - 0.528 0.472 0.497 628,255 0.4905 -8.00%
1997-10-21 0 0.250 - 0.250 0.250 0.250 1,080,000 270,000 0.2500 0.517 - 0.517 0.517 0.517 521,935 0.5173 -3.85%
1997-10-20 0 0.260 0.255 0.265 0.260 0.275 1,516,000 401,740 0.2650 0.538 0.528 0.548 0.538 0.569 732,642 0.5483 -10.34%
1997-10-17 0 0.290 0.280 0.295 0.265 0.300 1,174,000 328,300 0.2796 0.600 0.579 0.610 0.548 0.621 567,363 0.5786 3.57%
1997-10-16 0 0.280 0.270 0.290 0.255 0.280 2,500,000 671,300 0.2685 0.579 0.559 0.600 0.528 0.579 1,208,183 0.5556 1.82%
1997-10-15 0 0.275 0.275 0.285 0.250 0.295 1,350,000 377,570 0.2797 0.569 0.569 0.590 0.517 0.610 652,419 0.5787 -14.06%
1997-10-14 0 0.320 0.320 0.325 0.320 0.335 880,000 286,600 0.3257 0.662 0.662 0.672 0.662 0.693 425,281 0.6739 -3.03%
1997-10-13 0 0.330 0.325 0.330 0.325 0.330 306,000 100,450 0.3283 0.683 0.672 0.683 0.672 0.683 147,882 0.6793 -2.94%
1997-10-09 0 0.340 0.330 0.340 0.330 0.350 2,960,000 1,005,650 0.3397 0.704 0.683 0.704 0.683 0.724 1,430,489 0.7030 -4.23%
1997-10-08 0 0.355 0.350 0.360 0.350 0.355 410,000 145,450 0.3548 0.735 0.724 0.745 0.724 0.735 198,142 0.7341 1.43%
1997-10-07 0 0.350 0.350 0.370 0.345 0.355 796,000 278,350 0.3497 0.724 0.724 0.766 0.714 0.735 384,686 0.7236 -1.41%
1997-10-06 0 0.355 0.335 0.360 0.355 0.370 1,230,000 440,900 0.3585 0.735 0.693 0.745 0.735 0.766 594,426 0.7417 -4.05%
1997-10-03 0 0.370 0.360 0.370 0.360 0.370 190,000 69,400 0.3653 0.766 0.745 0.766 0.745 0.766 91,822 0.7558 0.00%
1997-09-30 0 0.370 0.370 0.380 0.360 0.380 1,004,000 371,780 0.3703 0.766 0.766 0.786 0.745 0.786 485,206 0.7662 2.78%
1997-09-29 0 0.360 0.360 0.370 0.360 0.370 932,000 342,480 0.3675 0.745 0.745 0.766 0.745 0.766 450,411 0.7604 0.00%
1997-09-26 0 0.360 0.355 0.360 0.355 0.365 1,020,000 365,840 0.3587 0.745 0.735 0.745 0.735 0.755 492,939 0.7422 -1.37%
1997-09-25 0 0.365 0.365 0.380 0.350 0.370 456,000 164,990 0.3618 0.755 0.755 0.786 0.724 0.766 220,373 0.7487 4.29%
1997-09-24 0 0.350 0.350 0.355 0.345 0.360 1,798,000 631,010 0.3510 0.724 0.724 0.735 0.714 0.745 868,925 0.7262 -1.41%
1997-09-23 0 0.355 0.355 0.360 0.350 0.360 2,650,000 942,450 0.3556 0.735 0.735 0.745 0.724 0.745 1,280,674 0.7359 -1.39%
1997-09-22 0 0.360 0.360 0.365 0.360 0.380 2,290,000 838,350 0.3661 0.745 0.745 0.755 0.745 0.786 1,106,696 0.7575 -6.49%
1997-09-19 0 0.385 0.385 0.400 0.385 0.420 4,260,000 1,711,200 0.4017 0.797 0.797 0.828 0.797 0.869 2,058,744 0.8312 -3.75%
1997-09-18 0 0.400 0.395 0.400 0.390 0.430 10,590,000 4,296,930 0.4058 0.828 0.817 0.828 0.807 0.890 5,117,864 0.8396 1.27%
1997-09-16 0 0.395 0.390 0.400 0.365 0.410 9,212,000 3,554,800 0.3859 0.817 0.807 0.828 0.755 0.848 4,451,914 0.7985 5.33%
1997-09-15 0 0.375 0.360 0.375 0.365 0.375 1,460,000 537,970 0.3685 0.776 0.745 0.776 0.755 0.776 705,579 0.7625 4.17%
1997-09-12 0 0.360 0.360 0.370 0.355 0.375 1,212,000 440,110 0.3631 0.745 0.745 0.766 0.735 0.776 585,727 0.7514 1.41%
1997-09-11 0 0.355 0.355 0.360 0.355 0.360 1,004,000 359,990 0.3586 0.735 0.735 0.745 0.735 0.745 485,206 0.7419 0.00%
1997-09-10 0 0.355 0.350 0.360 0.350 0.380 1,496,000 545,000 0.3643 0.735 0.724 0.745 0.724 0.786 722,977 0.7538 -4.05%
1997-09-09 0 0.370 0.365 0.370 0.370 0.375 1,932,000 719,250 0.3723 0.766 0.755 0.766 0.766 0.776 933,684 0.7703 0.00%
1997-09-08 0 0.370 0.360 0.370 0.350 0.370 2,086,000 753,630 0.3613 0.766 0.745 0.766 0.724 0.766 1,008,108 0.7476 5.71%
1997-09-05 0 0.350 0.350 0.360 0.335 0.370 3,150,000 1,117,060 0.3546 0.724 0.724 0.745 0.693 0.766 1,522,311 0.7338 -2.78%
1997-09-04 0 0.360 0.355 0.360 0.350 0.370 5,336,000 1,909,810 0.3579 0.745 0.735 0.745 0.724 0.766 2,578,746 0.7406 -4.00%
1997-09-03 0 0.375 0.370 0.375 0.360 0.400 8,754,000 3,276,730 0.3743 0.776 0.766 0.776 0.745 0.828 4,230,575 0.7745 13.64%
1997-09-02 0 0.330 0.330 0.345 0.290 0.440 26,778,000 9,082,170 0.3392 0.683 0.683 0.714 0.600 0.910 12,941,093 0.7018 -16.46%
1997-09-01 0 0.395 0.370 0.395 0.370 0.495 47,294,000 22,168,990 0.4687 0.817 0.766 0.817 0.766 1.024 22,855,928 0.9699 -7.06%
1997-08-29 0 0.425 0.420 0.425 0.390 0.450 22,644,000 9,357,020 0.4132 0.879 0.869 0.879 0.807 0.931 10,943,241 0.8551 6.25%
1997-08-28 0 0.400 0.395 0.405 0.395 0.445 21,932,000 9,254,730 0.4220 0.828 0.817 0.838 0.817 0.921 10,599,150 0.8732 -2.44%
1997-08-27 0 0.410 0.405 0.410 0.380 0.415 15,034,000 5,992,910 0.3986 0.848 0.838 0.848 0.786 0.859 7,265,531 0.8248 10.81%
1997-08-26 0 0.370 0.365 0.370 0.365 0.380 1,696,000 629,240 0.3710 0.766 0.755 0.766 0.755 0.786 819,632 0.7677 0.00%
1997-08-25 0 0.370 0.365 0.370 0.360 0.375 3,270,000 1,203,850 0.3681 0.766 0.755 0.766 0.745 0.776 1,580,304 0.7618 2.78%
1997-08-22 0 0.360 0.355 0.365 0.360 0.370 1,250,000 457,910 0.3663 0.745 0.735 0.755 0.745 0.766 604,092 0.7580 0.00%
1997-08-21 0 0.360 0.360 0.365 0.350 0.370 798,000 288,050 0.3610 0.745 0.745 0.755 0.724 0.766 385,652 0.7469 -2.70%
1997-08-20 0 0.370 0.370 0.375 0.355 0.370 808,000 294,560 0.3646 0.766 0.766 0.776 0.735 0.766 390,485 0.7543 4.23%
1997-08-19 0 0.355 0.350 0.360 0.350 0.360 640,000 227,250 0.3551 0.735 0.724 0.745 0.724 0.745 309,295 0.7347 -4.05%
1997-08-15 0 0.370 0.370 0.375 0.370 0.380 2,090,000 778,650 0.3726 0.766 0.766 0.776 0.766 0.786 1,010,041 0.7709 0.00%
1997-08-14 0 0.370 0.370 0.375 0.370 0.375 470,000 176,150 0.3748 0.766 0.766 0.776 0.766 0.776 227,138 0.7755 0.00%
1997-08-13 0 0.370 0.370 0.375 0.360 0.375 2,044,000 757,580 0.3706 0.766 0.766 0.776 0.745 0.776 987,811 0.7669 0.00%
1997-08-12 0 0.370 0.370 0.380 0.370 0.385 1,022,000 383,360 0.3751 0.766 0.766 0.786 0.766 0.797 493,905 0.7762 -1.33%
1997-08-11 0 0.375 0.375 0.380 0.370 0.375 1,100,000 410,650 0.3733 0.776 0.776 0.786 0.766 0.776 531,601 0.7725 0.00%
1997-08-08 0 0.375 0.375 0.380 0.370 0.390 1,668,000 627,660 0.3763 0.776 0.776 0.786 0.766 0.807 806,100 0.7786 -2.60%
1997-08-07 0 0.385 0.370 0.385 0.375 0.410 2,486,000 978,550 0.3936 0.797 0.766 0.797 0.776 0.848 1,201,417 0.8145 -4.94%
1997-08-06 0 0.405 0.400 0.410 0.370 0.405 5,056,000 1,963,480 0.3883 0.838 0.828 0.848 0.766 0.838 2,443,430 0.8036 6.58%
1997-08-05 0 0.380 0.380 0.385 0.370 0.380 660,000 247,150 0.3745 0.786 0.786 0.797 0.766 0.786 318,960 0.7749 2.70%
1997-08-04 0 0.370 0.370 0.375 0.365 0.375 1,260,000 469,660 0.3727 0.766 0.766 0.776 0.755 0.776 608,924 0.7713 -1.33%
1997-08-01 0 0.375 0.370 0.375 0.370 0.385 1,620,000 606,200 0.3742 0.776 0.766 0.776 0.766 0.797 782,903 0.7743 -1.32%
1997-07-31 0 0.380 0.380 0.385 0.370 0.390 1,722,000 654,130 0.3799 0.786 0.786 0.797 0.766 0.807 832,197 0.7860 -1.30%
1997-07-30 0 0.385 0.385 0.390 0.385 0.400 1,942,000 752,820 0.3877 0.797 0.797 0.807 0.797 0.828 938,517 0.8021 0.00%
1997-07-29 0 0.385 0.385 0.390 0.385 0.410 2,682,000 1,069,920 0.3989 0.797 0.797 0.807 0.797 0.848 1,296,139 0.8255 -4.94%
1997-07-28 0 0.405 0.400 0.405 0.395 0.410 5,556,000 2,234,540 0.4022 0.838 0.828 0.838 0.817 0.848 2,685,067 0.8322 2.53%
1997-07-25 0 0.395 0.390 0.395 0.380 0.420 6,228,000 2,475,160 0.3974 0.817 0.807 0.817 0.786 0.869 3,009,826 0.8224 -2.47%
1997-07-24 0 0.405 0.400 0.405 0.390 0.440 30,296,000 12,671,960 0.4183 0.838 0.828 0.838 0.807 0.910 14,641,248 0.8655 3.85%
1997-07-23 0 0.390 0.370 0.390 0.360 0.390 2,876,000 1,062,540 0.3695 0.807 0.766 0.807 0.745 0.807 1,389,894 0.7645 6.85%
1997-07-22 0 0.365 0.360 0.365 0.355 0.385 2,190,000 803,050 0.3667 0.755 0.745 0.755 0.735 0.797 1,058,369 0.7588 -5.19%
1997-07-21 0 0.385 0.375 0.385 0.350 0.390 5,048,000 1,837,130 0.3639 0.797 0.776 0.797 0.724 0.807 2,439,564 0.7531 10.00%
1997-07-18 0 0.350 0.350 0.360 0.340 0.350 940,000 325,100 0.3459 0.724 0.724 0.745 0.704 0.724 454,277 0.7156 0.00%
1997-07-17 0 0.350 0.345 0.360 0.345 0.350 1,280,000 444,700 0.3474 0.724 0.714 0.745 0.714 0.724 618,590 0.7189 0.00%
1997-07-16 0 0.350 0.350 0.355 0.350 0.355 790,000 277,000 0.3506 0.724 0.724 0.735 0.724 0.735 381,786 0.7255 -2.78%
1997-07-15 0 0.360 0.355 0.360 0.350 0.360 830,000 296,000 0.3566 0.745 0.735 0.745 0.724 0.745 401,117 0.7379 2.86%
1997-07-14 0 0.350 0.350 0.360 0.350 0.360 706,000 249,750 0.3538 0.724 0.724 0.745 0.724 0.745 341,191 0.7320 0.00%
1997-07-11 0 0.350 0.350 0.355 0.350 0.355 350,000 123,000 0.3514 0.724 0.724 0.735 0.724 0.735 169,146 0.7272 -1.41%
1997-07-10 0 0.355 0.350 0.360 0.350 0.355 400,000 141,700 0.3543 0.735 0.724 0.745 0.724 0.735 193,309 0.7330 0.00%
1997-07-09 0 0.355 0.355 0.360 0.350 0.370 380,000 135,550 0.3567 0.735 0.735 0.745 0.724 0.766 183,644 0.7381 1.43%
1997-07-08 0 0.350 0.350 0.365 0.345 0.380 690,000 250,870 0.3636 0.724 0.724 0.755 0.714 0.786 333,459 0.7523 -4.11%
1997-07-07 0 0.365 0.350 0.365 0.345 0.365 150,000 53,760 0.3584 0.755 0.724 0.755 0.714 0.755 72,491 0.7416 5.80%
1997-07-04 0 0.345 0.345 0.350 0.345 0.355 440,000 153,550 0.3490 0.714 0.714 0.724 0.714 0.735 212,640 0.7221 -2.82%
1997-07-03 0 0.355 0.355 0.365 0.350 0.365 340,000 122,350 0.3599 0.735 0.735 0.755 0.724 0.755 164,313 0.7446 -1.39%
1997-06-27 0 0.360 0.360 0.365 0.360 0.385 4,190,000 1,566,790 0.3739 0.745 0.745 0.755 0.745 0.797 2,024,915 0.7738 -1.37%
1997-06-26 0 0.365 0.365 0.370 0.350 0.380 2,900,000 1,063,500 0.3667 0.755 0.755 0.766 0.724 0.786 1,401,493 0.7588 4.29%
1997-06-25 0 0.350 0.350 0.360 0.350 0.350 1,008,000 352,800 0.3500 0.724 0.724 0.745 0.724 0.724 487,139 0.7242 0.00%
1997-06-24 0 0.350 0.350 0.360 0.345 0.360 2,570,000 899,800 0.3501 0.724 0.724 0.745 0.714 0.745 1,242,012 0.7245 -1.41%
1997-06-23 0 0.355 0.350 0.365 0.350 0.355 1,400,000 490,500 0.3504 0.735 0.724 0.755 0.724 0.735 676,583 0.7250 1.43%
1997-06-20 0 0.350 0.345 0.355 0.350 0.350 800,000 280,000 0.3500 0.724 0.714 0.735 0.724 0.724 386,619 0.7242 -1.41%
1997-06-19 0 0.355 0.355 0.360 0.355 0.355 1,224,000 434,520 0.3550 0.735 0.735 0.745 0.735 0.735 591,527 0.7346 0.00%
1997-06-18 0 0.355 0.355 0.360 0.355 0.360 1,240,000 444,750 0.3587 0.735 0.735 0.745 0.735 0.745 599,259 0.7422 1.43%
1997-06-17 0 0.350 0.350 0.360 0.340 0.350 1,000,000 347,700 0.3477 0.724 0.724 0.745 0.704 0.724 483,273 0.7195 0.00%
1997-06-16 0 0.350 0.330 0.350 0.320 0.360 380,000 126,600 0.3332 0.724 0.683 0.724 0.662 0.745 183,644 0.6894 0.00%
1997-06-13 0 0.350 0.330 0.350 0.330 0.350 1,798,000 609,700 0.3391 0.724 0.683 0.724 0.683 0.724 868,925 0.7017 6.06%
1997-06-12 0 0.330 0.320 0.330 0.330 0.355 2,290,000 795,450 0.3474 0.683 0.662 0.683 0.683 0.735 1,106,696 0.7188 -8.33%
1997-06-11 0 0.360 0.360 0.370 0.360 0.370 1,000,000 362,500 0.3625 0.745 0.745 0.766 0.745 0.766 483,273 0.7501 0.00%
1997-06-10 0 0.360 0.360 0.365 0.360 0.375 1,038,000 377,130 0.3633 0.745 0.745 0.755 0.745 0.776 501,638 0.7518 -2.70%
1997-06-06 0 0.370 0.370 0.375 0.370 0.375 2,104,000 785,110 0.3732 0.766 0.766 0.776 0.766 0.776 1,016,807 0.7721 -1.33%
1997-06-05 0 0.375 0.375 0.385 0.375 0.390 1,412,000 536,750 0.3801 0.776 0.776 0.797 0.776 0.807 682,382 0.7866 -2.60%
1997-06-04 0 0.385 0.375 0.385 0.365 0.400 2,422,000 937,690 0.3872 0.797 0.776 0.797 0.755 0.828 1,170,488 0.8011 4.05%
1997-06-03 0 0.370 0.360 0.370 0.360 0.375 840,000 309,150 0.3680 0.766 0.745 0.766 0.745 0.776 405,950 0.7615 0.00%
1997-06-02 0 0.370 0.365 0.370 0.365 0.380 1,690,000 625,710 0.3702 0.766 0.755 0.766 0.755 0.786 816,732 0.7661 -2.63%
1997-05-30 0 0.380 0.375 0.385 0.380 0.395 1,660,000 636,150 0.3832 0.786 0.776 0.797 0.786 0.817 802,234 0.7930 -1.30%
1997-05-29 0 0.385 0.385 0.390 0.385 0.395 600,000 234,400 0.3907 0.797 0.797 0.807 0.797 0.817 289,964 0.8084 -1.28%
1997-05-28 0 0.390 0.385 0.390 0.380 0.395 1,842,000 712,830 0.3870 0.807 0.797 0.807 0.786 0.817 890,189 0.8008 1.30%
1997-05-27 0 0.385 0.385 0.390 0.385 0.395 2,480,000 964,200 0.3888 0.797 0.797 0.807 0.797 0.817 1,198,518 0.8045 -2.53%
1997-05-26 0 0.395 0.390 0.395 0.380 0.410 4,804,000 1,883,950 0.3922 0.817 0.807 0.817 0.786 0.848 2,321,645 0.8115 -1.25%
1997-05-23 0 0.400 0.395 0.400 0.390 0.410 2,740,000 1,106,250 0.4037 0.828 0.817 0.828 0.807 0.848 1,324,169 0.8354 0.00%
1997-05-22 0 0.400 0.395 0.400 0.390 0.425 4,214,000 1,699,060 0.4032 0.828 0.817 0.828 0.807 0.879 2,036,514 0.8343 -1.23%
1997-05-21 0 0.405 0.405 0.415 0.405 0.445 28,160,000 12,172,010 0.4322 0.838 0.838 0.859 0.838 0.921 13,608,976 0.8944 -1.22%
1997-05-20 0 0.410 0.405 0.410 0.370 0.425 19,196,000 7,765,380 0.4045 0.848 0.838 0.848 0.766 0.879 9,276,914 0.8371 7.89%
1997-05-19 0 0.380 0.375 0.385 0.380 0.385 2,120,000 810,800 0.3825 0.786 0.776 0.797 0.786 0.797 1,024,539 0.7914 -1.30%
1997-05-16 0 0.385 0.385 0.390 0.360 0.400 3,862,000 1,495,270 0.3872 0.797 0.797 0.807 0.745 0.828 1,866,402 0.8012 0.00%
1997-05-15 0 0.385 0.385 0.390 0.370 0.415 7,062,000 2,772,700 0.3926 0.797 0.797 0.807 0.766 0.859 3,412,876 0.8124 1.32%
1997-05-14 0 0.380 0.380 0.385 0.370 0.405 7,340,000 2,846,570 0.3878 0.786 0.786 0.797 0.766 0.838 3,547,226 0.8025 -6.17%
1997-05-13 0 0.405 0.400 0.405 0.400 0.420 13,190,000 5,371,590 0.4072 0.838 0.828 0.838 0.828 0.869 6,374,375 0.8427 0.00%
1997-05-12 0 0.405 0.400 0.405 0.350 0.430 29,542,000 12,220,870 0.4137 0.838 0.828 0.838 0.724 0.890 14,276,860 0.8560 26.56%
1997-05-09 0 0.320 0.315 0.320 0.315 0.325 458,000 147,850 0.3228 0.662 0.652 0.662 0.652 0.672 221,339 0.6680 0.00%
1997-05-08 0 0.320 0.320 0.325 0.320 0.325 1,266,000 409,100 0.3231 0.662 0.662 0.672 0.662 0.672 611,824 0.6687 6.67%
1997-05-07 0 0.300 0.300 0.320 0.300 0.320 310,000 94,850 0.3060 0.621 0.621 0.662 0.621 0.662 149,815 0.6331 -7.69%
1997-05-06 0 0.325 0.315 0.325 0.315 0.330 1,100,000 353,720 0.3216 0.672 0.652 0.672 0.652 0.683 531,601 0.6654 0.00%
1997-05-05 0 0.325 0.320 0.325 0.315 0.335 2,954,000 962,030 0.3257 0.672 0.662 0.672 0.652 0.693 1,427,589 0.6739 3.17%
1997-05-02 0 0.315 0.310 0.315 0.295 0.315 1,236,000 379,010 0.3066 0.652 0.641 0.652 0.610 0.652 597,326 0.6345 3.28%
1997-05-01 0 0.305 0.305 0.310 0.305 0.310 740,000 225,850 0.3052 0.631 0.631 0.641 0.631 0.641 357,622 0.6315 -3.17%
1997-04-30 0 0.315 0.315 0.320 0.310 0.315 620,000 193,450 0.3120 0.652 0.652 0.662 0.641 0.652 299,629 0.6456 6.78%
1997-04-29 0 0.295 0.295 0.310 0.295 0.300 200,000 59,500 0.2975 0.610 0.610 0.641 0.610 0.621 96,655 0.6156 0.00%
1997-04-28 0 0.295 0.295 0.310 0.295 0.300 200,000 59,500 0.2975 0.610 0.610 0.641 0.610 0.621 96,655 0.6156 -1.67%
1997-04-25 0 0.300 0.300 0.315 0.300 0.315 870,000 268,650 0.3088 0.621 0.621 0.652 0.621 0.652 420,448 0.6390 -4.76%
1997-04-24 0 0.315 0.310 0.315 0.300 0.315 2,428,000 744,000 0.3064 0.652 0.641 0.652 0.621 0.652 1,173,388 0.6341 6.78%
1997-04-23 0 0.295 0.290 0.295 0.295 0.310 430,000 128,930 0.2998 0.610 0.600 0.610 0.610 0.641 207,808 0.6204 -1.67%
1997-04-22 0 0.300 0.285 - 0.280 0.300 1,898,000 543,990 0.2866 0.621 0.590 - 0.579 0.621 917,253 0.5931 9.09%
1997-04-21 0 0.275 0.275 0.285 0.275 0.275 200,000 55,000 0.2750 0.569 0.569 0.590 0.569 0.569 96,655 0.5690 -1.79%
1997-04-18 0 0.280 0.275 0.300 0.280 0.280 2,450,000 686,000 0.2800 0.579 0.569 0.621 0.579 0.579 1,184,020 0.5794 -1.75%
1997-04-17 0 0.285 0.280 0.290 0.280 0.285 1,206,000 343,680 0.2850 0.590 0.579 0.600 0.579 0.590 582,828 0.5897 -1.72%
1997-04-16 0 0.290 0.285 0.290 0.290 0.290 340,000 98,600 0.2900 0.600 0.590 0.600 0.600 0.600 164,313 0.6001 1.75%
1997-04-15 0 0.285 0.285 0.300 0.285 0.285 30,000 8,550 0.2850 0.590 0.590 0.621 0.590 0.590 14,498 0.5897 1.79%
1997-04-14 0 0.280 0.280 0.300 0.280 0.285 180,000 52,500 0.2917 0.579 0.579 0.621 0.579 0.590 86,989 0.6035 -6.67%
1997-04-11 0 0.300 0.295 0.300 0.295 0.300 1,206,000 360,970 0.2993 0.621 0.610 0.621 0.610 0.621 582,828 0.6193 0.00%
1997-04-10 0 0.300 0.295 0.305 - - 0 0 - 0.621 0.610 0.631 - - 0 - 0.00%
1997-04-09 0 0.300 0.295 0.310 0.300 0.300 1,300,000 390,000 0.3000 0.621 0.610 0.641 0.621 0.621 628,255 0.6208 0.00%
1997-04-08 0 0.300 0.295 0.300 0.300 0.305 302,000 89,960 0.2979 0.621 0.610 0.621 0.621 0.631 145,949 0.6164 0.00%
1997-04-07 0 0.300 0.285 0.300 - - 0 0 - 0.621 0.590 0.621 - - 0 - 0.00%
1997-04-04 0 0.300 0.290 0.300 0.290 0.300 34,000 10,100 0.2971 0.621 0.600 0.621 0.600 0.621 16,431 0.6147 3.45%
1997-04-03 0 0.290 0.290 0.310 0.290 0.295 1,040,000 304,100 0.2924 0.600 0.600 0.641 0.600 0.610 502,604 0.6050 -1.69%
1997-04-02 0 0.295 0.295 0.310 0.290 0.300 400,000 118,000 0.2950 0.610 0.610 0.641 0.600 0.621 193,309 0.6104 -4.84%
1997-04-01 0 0.310 0.305 0.320 0.305 0.320 800,000 250,100 0.3126 0.641 0.631 0.662 0.631 0.662 386,619 0.6469 -3.12%
1997-03-27 0 0.320 0.290 0.325 0.300 0.320 960,000 294,600 0.3069 0.662 0.600 0.672 0.621 0.662 463,942 0.6350 3.23%
1997-03-26 0 0.310 0.310 0.320 0.300 0.310 510,000 156,600 0.3071 0.641 0.641 0.662 0.621 0.641 246,469 0.6354 -3.12%
1997-03-25 0 0.320 0.315 0.325 0.320 0.325 930,000 300,950 0.3236 0.662 0.652 0.672 0.662 0.672 449,444 0.6696 -1.54%
1997-03-24 0 0.325 0.325 0.330 0.325 0.335 1,060,000 347,850 0.3282 0.672 0.672 0.683 0.672 0.693 512,270 0.6790 0.00%
1997-03-21 0 0.325 0.315 0.325 0.325 0.325 120,000 39,000 0.3250 0.672 0.652 0.672 0.672 0.672 57,993 0.6725 1.56%
1997-03-20 0 0.320 0.320 0.330 0.320 0.360 2,548,000 857,180 0.3364 0.662 0.662 0.683 0.662 0.745 1,231,380 0.6961 0.00%
1997-03-19 0 0.320 0.310 0.320 0.305 0.320 1,290,000 402,400 0.3119 0.662 0.641 0.662 0.631 0.662 623,423 0.6455 0.00%
1997-03-18 0 0.320 0.320 0.330 0.320 0.330 1,550,000 503,500 0.3248 0.662 0.662 0.683 0.662 0.683 749,074 0.6722 0.00%
1997-03-17 0 0.320 0.315 0.325 0.320 0.325 730,000 234,100 0.3207 0.662 0.652 0.672 0.662 0.672 352,790 0.6636 0.00%
1997-03-14 0 0.320 0.315 0.325 0.315 0.345 2,950,000 963,850 0.3267 0.662 0.652 0.672 0.652 0.714 1,425,656 0.6761 -7.25%
1997-03-13 0 0.345 0.335 0.345 0.340 0.360 2,058,000 720,230 0.3500 0.714 0.693 0.714 0.704 0.745 994,576 0.7242 -1.43%
1997-03-12 0 0.350 0.345 0.350 0.345 0.375 3,010,000 1,064,650 0.3537 0.724 0.714 0.724 0.714 0.776 1,454,653 0.7319 -2.78%
1997-03-11 0 0.360 0.360 0.365 0.360 0.380 9,473,000 3,533,890 0.3730 0.745 0.745 0.755 0.745 0.786 4,578,048 0.7719 -1.37%
1997-03-10 0 0.365 0.360 0.365 0.335 0.380 12,386,000 4,495,090 0.3629 0.755 0.745 0.755 0.693 0.786 5,985,823 0.7510 10.61%
1997-03-07 0 0.330 0.325 0.330 0.320 0.340 2,788,000 921,680 0.3306 0.683 0.672 0.683 0.662 0.704 1,347,366 0.6841 -2.94%
1997-03-06 0 0.340 0.335 0.340 0.330 0.360 5,118,000 1,756,820 0.3433 0.704 0.693 0.704 0.683 0.745 2,473,393 0.7103 4.62%
1997-03-05 0 0.325 0.315 0.325 0.320 0.330 784,000 252,350 0.3219 0.672 0.652 0.672 0.662 0.683 378,886 0.6660 3.17%
1997-03-04 0 0.315 0.315 0.320 0.310 0.330 2,452,000 783,430 0.3195 0.652 0.652 0.662 0.641 0.683 1,184,986 0.6611 1.61%
1997-03-03 0 0.310 0.310 0.320 0.300 0.335 6,992,000 2,231,080 0.3191 0.641 0.641 0.662 0.621 0.693 3,379,047 0.6603 5.08%
1997-02-28 0 0.295 0.290 0.295 0.290 0.310 1,012,000 298,480 0.2949 0.610 0.600 0.610 0.600 0.641 489,073 0.6103 1.72%
1997-02-27 0 0.290 0.270 0.295 0.285 0.290 530,000 152,150 0.2871 0.600 0.559 0.610 0.590 0.600 256,135 0.5940 9.43%
1997-02-26 0 0.265 0.265 0.280 0.260 0.265 1,700,000 443,500 0.2609 0.548 0.548 0.579 0.538 0.548 821,565 0.5398 1.92%
1997-02-25 0 0.260 0.260 0.270 0.260 0.265 270,000 70,700 0.2619 0.538 0.538 0.559 0.538 0.548 130,484 0.5418 -1.89%
1997-02-24 0 0.265 0.265 0.270 0.265 0.270 550,000 146,250 0.2659 0.548 0.548 0.559 0.548 0.559 265,800 0.5502 0.00%
1997-02-21 0 0.265 0.265 0.275 0.265 0.270 210,000 56,650 0.2698 0.548 0.548 0.569 0.548 0.559 101,487 0.5582 -3.64%
1997-02-20 0 0.275 0.275 0.300 0.270 0.270 120,000 32,400 0.2700 0.569 0.569 0.621 0.559 0.559 57,993 0.5587 3.77%
1997-02-19 0 0.265 0.265 - 0.265 0.265 100,000 26,500 0.2650 0.548 0.548 - 0.548 0.548 48,327 0.5483 -1.85%
1997-02-18 0 0.270 0.270 0.275 0.265 0.275 760,000 204,650 0.2693 0.559 0.559 0.569 0.548 0.569 367,288 0.5572 -1.82%
1997-02-17 0 0.275 0.275 0.280 0.275 0.275 50,000 13,750 0.2750 0.569 0.569 0.579 0.569 0.569 24,164 0.5690 0.00%
1997-02-14 0 0.275 0.270 0.280 0.270 0.280 320,000 87,900 0.2747 0.569 0.559 0.579 0.559 0.579 154,647 0.5684 0.00%
1997-02-13 0 0.275 0.275 0.285 0.270 0.285 2,150,000 594,500 0.2765 0.569 0.569 0.590 0.559 0.590 1,039,038 0.5722 1.85%
1997-02-12 0 0.270 0.260 0.270 0.265 0.270 873,000 232,120 0.2659 0.559 0.538 0.559 0.548 0.559 421,898 0.5502 9.31%
1997-02-11 0 0.247 - - - - 0 0 - 0.511 - - - - 0 - 0.00%
1997-02-10 0 0.247 0.247 0.260 0.247 0.250 500,000 124,988 0.2500 0.511 0.511 0.538 0.511 0.517 241,637 0.5173 -5.00%
1997-02-05 0 0.260 0.255 0.270 0.250 0.260 1,354,000 343,620 0.2538 0.538 0.528 0.559 0.517 0.538 654,352 0.5251 0.00%
1997-02-04 0 0.260 0.255 0.260 0.255 0.265 1,446,000 377,710 0.2612 0.538 0.528 0.538 0.528 0.548 698,813 0.5405 -1.89%
1997-02-03 0 0.265 0.260 0.265 0.260 0.265 1,510,000 396,900 0.2628 0.548 0.538 0.548 0.538 0.548 729,743 0.5439 3.92%
1997-01-31 0 0.255 0.255 0.265 0.255 0.275 1,996,000 529,580 0.2653 0.528 0.528 0.548 0.528 0.569 964,614 0.5490 -8.93%
1997-01-30 0 0.280 0.275 0.290 0.270 0.280 275,200 76,844 0.2792 0.579 0.569 0.600 0.559 0.579 132,997 0.5778 1.82%
1997-01-29 0 0.275 0.270 0.280 0.275 0.290 900,000 253,100 0.2812 0.569 0.559 0.579 0.569 0.600 434,946 0.5819 -5.17%
1997-01-28 0 0.290 0.285 0.290 0.280 0.290 234,000 67,520 0.2885 0.600 0.590 0.600 0.579 0.600 113,086 0.5971 0.00%
1997-01-27 0 0.290 0.290 0.295 0.280 0.290 856,000 247,840 0.2895 0.600 0.600 0.610 0.579 0.600 413,682 0.5991 0.00%
1997-01-24 0 0.290 0.290 0.295 0.290 0.290 100,000 29,000 0.2900 0.600 0.600 0.610 0.600 0.600 48,327 0.6001 0.00%
1997-01-23 0 0.290 0.285 0.295 0.290 0.300 210,000 61,700 0.2938 0.600 0.590 0.610 0.600 0.621 101,487 0.6080 1.75%
1997-01-22 0 0.285 0.285 0.290 0.285 0.290 568,000 162,880 0.2868 0.590 0.590 0.600 0.590 0.600 274,499 0.5934 -1.72%
1997-01-21 0 0.290 0.285 0.290 0.290 0.300 2,374,000 698,180 0.2941 0.600 0.590 0.600 0.600 0.621 1,147,291 0.6085 -3.33%
1997-01-20 0 0.300 0.285 0.310 0.290 0.300 2,488,000 733,090 0.2947 0.621 0.590 0.641 0.600 0.621 1,202,384 0.6097 1.69%
1997-01-17 0 0.295 0.290 0.300 0.290 0.295 1,192,000 349,790 0.2934 0.610 0.600 0.621 0.600 0.610 576,062 0.6072 0.00%
1997-01-16 0 0.295 0.290 0.300 0.290 0.295 990,000 291,450 0.2944 0.610 0.600 0.621 0.600 0.610 478,441 0.6092 -1.67%
1997-01-15 0 0.300 0.295 0.300 0.295 0.300 1,140,000 340,750 0.2989 0.621 0.610 0.621 0.610 0.621 550,932 0.6185 1.69%
1997-01-14 0 0.295 0.295 0.300 0.295 0.300 370,000 110,250 0.2980 0.610 0.610 0.621 0.610 0.621 178,811 0.6166 -1.67%
1997-01-13 0 0.300 0.300 0.305 0.300 0.310 1,310,000 403,960 0.3084 0.621 0.621 0.631 0.621 0.641 633,088 0.6381 1.69%
1997-01-10 0 0.295 0.290 0.300 0.290 0.310 736,000 221,060 0.3004 0.610 0.600 0.621 0.600 0.641 355,689 0.6215 0.00%
1997-01-09 0 0.295 0.290 0.305 0.290 0.300 1,168,000 342,970 0.2936 0.610 0.600 0.631 0.600 0.621 564,463 0.6076 -3.28%
1997-01-08 0 0.305 0.300 0.315 0.290 0.305 2,364,000 708,760 0.2998 0.631 0.621 0.652 0.600 0.631 1,142,458 0.6204 0.00%
1997-01-07 0 0.305 0.305 0.310 0.300 0.305 1,210,000 367,400 0.3036 0.631 0.631 0.641 0.621 0.631 584,761 0.6283 1.67%
1997-01-06 0 0.300 0.295 0.305 0.295 0.300 500,000 149,900 0.2998 0.621 0.610 0.631 0.610 0.621 241,637 0.6204 0.00%
1997-01-03 0 0.300 0.295 0.305 0.290 0.305 960,000 285,750 0.2977 0.621 0.610 0.631 0.600 0.631 463,942 0.6159 0.00%
1997-01-02 0 0.300 0.300 0.305 0.300 0.300 880,000 264,000 0.3000 0.621 0.621 0.631 0.621 0.621 425,281 0.6208 0.00%
1996-12-31 0 0.300 0.295 0.305 0.300 0.300 110,000 33,000 0.3000 0.621 0.610 0.631 0.621 0.621 53,160 0.6208 0.00%
1996-12-30 0 0.300 0.300 0.310 0.300 0.300 1,220,000 366,000 0.3000 0.621 0.621 0.641 0.621 0.621 589,593 0.6208 -3.23%
1996-12-27 0 0.310 0.310 0.315 0.300 0.315 376,000 116,300 0.3093 0.641 0.641 0.652 0.621 0.652 181,711 0.6400 -3.12%
1996-12-24 0 0.320 0.310 0.325 - - 0 0 - 0.662 0.641 0.672 - - 0 - 0.00%
1996-12-23 0 0.320 0.320 0.330 0.320 0.330 1,256,000 407,420 0.3244 0.662 0.662 0.683 0.662 0.683 606,991 0.6712 1.59%
1996-12-20 0 0.315 0.310 0.320 0.300 0.340 2,358,000 755,900 0.3206 0.652 0.641 0.662 0.621 0.704 1,139,558 0.6633 6.78%
1996-12-19 0 0.295 0.290 0.300 0.295 0.310 350,000 104,500 0.2986 0.610 0.600 0.621 0.610 0.641 169,146 0.6178 0.00%
1996-12-18 0 0.295 0.290 0.310 0.295 0.300 200,000 59,250 0.2963 0.610 0.600 0.641 0.610 0.621 96,655 0.6130 -4.84%
1996-12-17 0 0.310 0.300 0.310 0.320 0.320 20,000 6,400 0.3200 0.641 0.621 0.641 0.662 0.662 9,665 0.6622 -6.06%
1996-12-16 0 0.330 0.305 0.330 0.305 0.330 472,000 146,160 0.3097 0.683 0.631 0.683 0.631 0.683 228,105 0.6408 8.20%
1996-12-13 0 0.305 0.305 0.315 0.300 0.305 930,000 279,650 0.3007 0.631 0.631 0.652 0.621 0.631 449,444 0.6222 -3.17%
1996-12-12 0 0.315 0.305 0.320 - - 0 0 - 0.652 0.631 0.662 - - 0 - 0.00%
1996-12-11 0 0.315 0.300 0.315 - - 0 0 - 0.652 0.621 0.652 - - 0 - -1.56%
1996-12-10 0 0.320 0.320 0.330 0.320 0.330 1,648,000 533,830 0.3239 0.662 0.662 0.683 0.662 0.683 796,434 0.6703 0.00%
1996-12-09 0 0.320 0.320 0.325 0.290 0.325 2,674,000 842,430 0.3150 0.662 0.662 0.672 0.600 0.672 1,292,273 0.6519 10.34%
1996-12-06 0 0.290 0.290 0.300 0.290 0.310 1,416,000 417,890 0.2951 0.600 0.600 0.621 0.600 0.641 684,315 0.6107 -3.33%
1996-12-05 0 0.300 0.300 0.310 0.295 0.300 546,000 162,300 0.2973 0.621 0.621 0.641 0.610 0.621 263,867 0.6151 0.00%
1996-12-04 0 0.300 0.295 0.300 0.290 0.300 1,726,000 512,220 0.2968 0.621 0.610 0.621 0.600 0.621 834,130 0.6141 -1.64%
1996-12-03 0 0.305 0.295 0.305 0.300 0.315 2,270,000 708,730 0.3122 0.631 0.610 0.631 0.621 0.652 1,097,030 0.6460 -3.17%
1996-12-02 0 0.315 0.315 0.325 0.315 0.320 856,000 270,640 0.3162 0.652 0.652 0.672 0.652 0.662 413,682 0.6542 0.00%
1996-11-29 0 0.315 0.310 0.315 0.310 0.325 324,000 101,790 0.3142 0.652 0.641 0.652 0.641 0.672 156,581 0.6501 -1.56%
1996-11-28 0 0.320 0.310 0.325 0.305 0.320 938,000 299,410 0.3192 0.662 0.641 0.672 0.631 0.662 453,310 0.6605 -3.03%
1996-11-27 0 0.330 0.325 0.330 0.325 0.340 3,862,000 1,274,650 0.3300 0.683 0.672 0.683 0.672 0.704 1,866,402 0.6829 1.54%
1996-11-26 0 0.325 0.325 0.330 0.310 0.330 4,800,000 1,531,750 0.3191 0.672 0.672 0.683 0.641 0.683 2,319,712 0.6603 10.17%
1996-11-25 0 0.295 0.295 0.305 0.285 0.315 5,334,000 1,593,660 0.2988 0.610 0.610 0.631 0.590 0.652 2,577,780 0.6182 -6.35%
1996-11-22 0 0.315 0.310 0.330 0.300 0.315 2,022,000 625,670 0.3094 0.652 0.641 0.683 0.621 0.652 977,179 0.6403 3.28%
1996-11-21 0 0.305 0.300 0.310 0.305 0.315 1,268,000 392,080 0.3092 0.631 0.621 0.641 0.631 0.652 612,791 0.6398 -1.61%
1996-11-20 0 0.310 0.310 0.320 0.300 0.325 3,296,000 1,024,800 0.3109 0.641 0.641 0.662 0.621 0.672 1,592,869 0.6434 -1.59%
1996-11-19 0 0.315 0.315 0.325 0.310 0.320 3,350,000 1,053,170 0.3144 0.652 0.652 0.672 0.641 0.662 1,618,966 0.6505 1.61%
1996-11-18 0 0.310 0.305 0.315 0.295 0.315 3,302,000 1,010,390 0.3060 0.641 0.631 0.652 0.610 0.652 1,595,768 0.6332 0.00%
1996-11-15 0 0.310 0.305 0.315 0.310 0.335 5,546,000 1,759,710 0.3173 0.641 0.631 0.652 0.641 0.693 2,680,234 0.6566 -6.06%
1996-11-14 0 0.330 0.325 0.335 0.300 0.345 16,024,000 5,228,580 0.3263 0.683 0.672 0.693 0.621 0.714 7,743,971 0.6752 0.00%
1996-11-13 0 0.330 0.330 0.335 0.295 0.360 29,256,000 9,777,330 0.3342 0.683 0.683 0.693 0.610 0.745 14,138,644 0.6915 13.79%
1996-11-12 0 0.290 0.290 0.295 0.265 0.295 9,716,000 2,759,120 0.2840 0.600 0.600 0.610 0.548 0.610 4,695,483 0.5876 11.54%
1996-11-11 0 0.260 0.255 0.260 0.260 0.260 1,350,000 350,500 0.2596 0.538 0.528 0.538 0.538 0.538 652,419 0.5372 4.00%
1996-11-08 0 0.250 0.250 0.255 0.248 0.265 1,860,000 468,600 0.2519 0.517 0.517 0.528 0.513 0.548 898,888 0.5213 -3.85%
1996-11-07 0 0.260 0.255 0.265 0.255 0.265 1,248,000 322,540 0.2584 0.538 0.528 0.548 0.528 0.548 603,125 0.5348 0.00%
1996-11-06 0 0.260 0.255 0.265 0.255 0.260 1,120,000 289,700 0.2587 0.538 0.528 0.548 0.528 0.538 541,266 0.5352 4.00%
1996-11-05 0 0.250 0.242 0.260 0.242 0.265 1,680,000 429,950 0.2559 0.517 0.501 0.538 0.501 0.548 811,899 0.5296 -3.85%
1996-11-04 0 0.260 0.260 0.265 0.260 0.275 1,866,000 501,010 0.2685 0.538 0.538 0.548 0.538 0.569 901,788 0.5556 -1.89%
1996-11-01 0 0.265 0.265 0.270 0.255 0.280 5,548,000 1,482,110 0.2671 0.548 0.548 0.559 0.528 0.579 2,681,200 0.5528 3.92%
1996-10-31 0 0.255 0.255 0.260 0.242 0.270 5,166,000 1,328,722 0.2572 0.528 0.528 0.538 0.501 0.559 2,496,590 0.5322 6.25%
1996-10-30 0 0.240 0.237 0.240 0.234 0.240 2,400,000 566,440 0.2360 0.497 0.490 0.497 0.484 0.497 1,159,856 0.4884 2.56%
1996-10-29 0 0.234 0.234 0.240 0.234 0.234 1,480,000 346,320 0.2340 0.484 0.484 0.497 0.484 0.484 715,244 0.4842 -2.50%
1996-10-28 0 0.240 0.240 0.243 0.240 0.248 880,000 213,300 0.2424 0.497 0.497 0.503 0.497 0.513 425,281 0.5016 -1.64%
1996-10-25 0 0.244 0.242 0.244 0.240 0.246 2,124,000 514,980 0.2425 0.505 0.501 0.505 0.497 0.509 1,026,473 0.5017 -0.41%
1996-10-24 0 0.245 0.241 0.248 0.237 0.245 1,766,000 425,924 0.2412 0.507 0.499 0.513 0.490 0.507 853,461 0.4991 3.81%
1996-10-23 0 0.236 0.235 0.240 0.230 0.238 1,300,000 305,650 0.2351 0.488 0.486 0.497 0.476 0.492 628,255 0.4865 -1.67%
1996-10-22 0 0.240 0.240 0.242 0.237 0.244 3,784,000 909,998 0.2405 0.497 0.497 0.501 0.490 0.505 1,828,706 0.4976 -3.61%
1996-10-18 0 0.249 0.246 0.250 0.240 0.250 3,786,000 930,432 0.2458 0.515 0.509 0.517 0.497 0.517 1,829,673 0.5085 -0.40%
1996-10-17 0 0.250 0.247 0.250 0.240 0.250 827,200 204,104 0.2467 0.517 0.511 0.517 0.497 0.517 399,764 0.5106 1.63%
1996-10-16 0 0.246 0.246 0.249 0.245 0.255 2,950,000 732,170 0.2482 0.509 0.509 0.515 0.507 0.528 1,425,656 0.5136 -1.60%
1996-10-15 0 0.250 0.250 0.260 0.250 0.280 4,652,000 1,223,440 0.2630 0.517 0.517 0.538 0.517 0.579 2,248,187 0.5442 -3.85%
1996-10-14 0 0.260 0.255 0.260 0.245 0.280 5,604,000 1,450,740 0.2589 0.538 0.528 0.538 0.507 0.579 2,708,264 0.5357 8.33%
1996-10-11 0 0.240 0.235 0.240 0.227 0.240 1,990,000 469,200 0.2358 0.497 0.486 0.497 0.470 0.497 961,714 0.4879 3.45%
1996-10-10 0 0.232 0.230 0.240 0.232 0.240 1,400,000 333,200 0.2380 0.480 0.476 0.497 0.480 0.497 676,583 0.4925 -5.69%
1996-10-09 0 0.246 0.246 0.250 0.236 0.255 3,940,000 962,020 0.2442 0.509 0.509 0.517 0.488 0.528 1,904,097 0.5052 0.00%
1996-10-08 0 0.246 0.243 0.250 0.245 0.300 19,770,000 5,523,290 0.2794 0.509 0.503 0.517 0.507 0.621 9,554,313 0.5781 -3.53%
1996-10-07 0 0.255 0.250 0.255 0.223 0.260 16,484,000 4,080,910 0.2476 0.528 0.517 0.528 0.461 0.538 7,966,277 0.5123 14.35%
1996-10-04 0 0.223 0.223 0.226 0.189 0.223 12,316,000 2,610,076 0.2119 0.461 0.461 0.468 0.391 0.461 5,951,994 0.4385 17.99%
1996-10-03 0 0.189 0.186 0.190 0.185 0.189 664,000 124,682 0.1878 0.391 0.385 0.393 0.383 0.391 320,893 0.3885 1.07%
1996-10-02 0 0.187 0.187 0.188 0.183 0.190 1,052,000 196,934 0.1872 0.387 0.387 0.389 0.379 0.393 508,404 0.3874 -1.06%
1996-10-01 0 0.189 0.186 0.189 0.185 0.189 804,000 150,094 0.1867 0.391 0.385 0.391 0.383 0.391 388,552 0.3863 2.16%
1996-09-30 0 0.185 0.185 0.190 0.185 0.190 800,000 151,000 0.1888 0.383 0.383 0.393 0.383 0.393 386,619 0.3906 -2.63%
1996-09-27 0 0.190 0.190 0.192 0.189 0.195 2,484,000 475,450 0.1914 0.393 0.393 0.397 0.391 0.403 1,200,451 0.3961 0.53%
1996-09-26 0 0.189 0.188 0.192 0.186 0.193 4,671,000 885,460 0.1896 0.391 0.389 0.397 0.385 0.399 2,257,370 0.3923 1.61%
1996-09-25 0 0.186 0.182 0.187 0.174 0.190 9,705,001 1,759,418 0.1813 0.385 0.377 0.387 0.360 0.393 4,690,168 0.3751 3.33%
1996-09-24 0 0.180 0.179 0.180 0.178 0.190 7,476,000 1,357,374 0.1816 0.372 0.370 0.372 0.368 0.393 3,612,951 0.3757 -5.26%
1996-09-23 0 0.190 0.183 0.190 0.184 0.195 2,811,000 528,212 0.1879 0.393 0.379 0.393 0.381 0.403 1,358,481 0.3888 -4.04%
1996-09-20 0 0.198 0.196 0.205 0.198 0.204 2,366,000 474,228 0.2004 0.410 0.406 0.424 0.410 0.422 1,143,425 0.4147 -4.81%
1996-09-19 0 0.208 0.208 0.210 0.203 0.218 1,718,000 356,194 0.2073 0.430 0.430 0.435 0.420 0.451 830,264 0.4290 -0.95%
1996-09-18 0 0.210 0.205 0.207 0.204 0.212 2,310,000 480,770 0.2081 0.435 0.424 0.428 0.422 0.439 1,116,361 0.4307 0.00%
1996-09-17 0 0.210 0.209 0.212 0.210 0.220 3,982,000 846,914 0.2127 0.435 0.432 0.439 0.435 0.455 1,924,394 0.4401 -1.41%
1996-09-16 0 0.213 0.213 0.215 0.210 0.220 5,058,000 1,083,484 0.2142 0.441 0.441 0.445 0.435 0.455 2,444,396 0.4433 1.43%
1996-09-13 0 0.210 0.209 0.210 0.204 0.230 9,376,000 2,051,280 0.2188 0.435 0.432 0.435 0.422 0.476 4,531,171 0.4527 0.00%
1996-09-12 0 0.210 0.210 0.213 0.210 0.220 1,980,000 422,518 0.2134 0.435 0.435 0.441 0.435 0.455 956,881 0.4416 -4.11%
1996-09-11 0 0.219 0.218 0.226 0.219 0.235 2,072,000 470,200 0.2269 0.453 0.451 0.468 0.453 0.486 1,001,342 0.4696 -8.75%
1996-09-10 0 0.240 - 0.240 0.240 0.247 1,220,000 296,690 0.2432 0.497 - 0.497 0.497 0.511 589,593 0.5032 -2.83%
1996-09-09 0 0.247 0.245 0.250 0.246 0.260 1,514,000 379,542 0.2507 0.511 0.507 0.517 0.509 0.538 731,676 0.5187 -10.18%
1996-09-06 1 0.275 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
1996-09-05 1 0.275 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
1996-09-04 1 0.275 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
1996-09-03 1 0.275 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
1996-09-02 1 0.275 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
1996-08-30 1 0.275 - - - - 0 0 - 0.569 - - - - 0 - 0.00%
1996-08-29 0 0.275 0.270 0.280 0.270 0.275 100,400 27,346 0.2724 0.569 0.559 0.579 0.559 0.569 48,521 0.5636 0.00%
1996-08-28 0 0.275 0.275 0.280 0.270 0.275 250,000 69,500 0.2780 0.569 0.569 0.579 0.559 0.569 120,818 0.5752 0.00%
1996-08-27 0 0.275 0.275 0.280 0.275 0.275 264,000 72,600 0.2750 0.569 0.569 0.579 0.569 0.569 127,584 0.5690 0.00%
1996-08-23 0 0.275 0.275 0.290 0.275 0.285 636,000 179,850 0.2828 0.569 0.569 0.600 0.569 0.590 307,362 0.5851 -3.51%
1996-08-22 0 0.285 0.275 0.295 0.275 0.285 1,518,000 422,330 0.2782 0.590 0.569 0.610 0.569 0.590 733,609 0.5757 0.00%
1996-08-21 0 0.285 0.280 0.290 0.285 0.290 660,000 188,900 0.2862 0.590 0.579 0.600 0.590 0.600 318,960 0.5922 -1.72%
1996-08-20 0 0.290 0.290 0.295 0.290 0.295 370,000 108,300 0.2927 0.600 0.600 0.610 0.600 0.610 178,811 0.6057 -3.33%
1996-08-19 0 0.300 0.290 0.300 0.300 0.300 150,000 45,000 0.3000 0.621 0.600 0.621 0.621 0.621 72,491 0.6208 0.00%
1996-08-16 0 0.300 0.280 0.300 - - 0 0 - 0.621 0.579 0.621 - - 0 - 0.00%
1996-08-15 0 0.300 0.280 0.315 - - 0 0 - 0.621 0.579 0.652 - - 0 - 0.00%
1996-08-14 0 0.300 0.295 0.310 - - 0 0 - 0.621 0.610 0.641 - - 0 - 0.00%
1996-08-13 0 0.300 0.295 0.305 0.300 0.300 700,000 210,000 0.3000 0.621 0.610 0.631 0.621 0.621 338,291 0.6208 1.69%
1996-08-12 0 0.295 0.295 0.305 0.290 0.290 90,000 26,100 0.2900 0.610 0.610 0.631 0.600 0.600 43,495 0.6001 1.72%
1996-08-09 0 0.290 0.290 0.305 0.290 0.305 422,000 126,300 0.2993 0.600 0.600 0.631 0.600 0.631 203,941 0.6193 -4.92%
1996-08-08 0 0.305 0.305 0.315 0.305 0.305 2,000 610 0.3050 0.631 0.631 0.652 0.631 0.631 967 0.6311 0.00%
1996-08-07 0 0.305 0.305 0.310 0.305 0.305 20,000 6,100 0.3050 0.631 0.631 0.641 0.631 0.631 9,665 0.6311 0.00%
1996-08-06 0 0.305 0.305 0.310 0.305 0.305 100,000 30,500 0.3050 0.631 0.631 0.641 0.631 0.631 48,327 0.6311 0.00%
1996-08-05 0 0.305 0.305 0.315 0.305 0.305 300,000 91,500 0.3050 0.631 0.631 0.652 0.631 0.631 144,982 0.6311 0.00%
1996-08-02 0 0.305 0.305 0.315 0.305 0.310 242,000 74,310 0.3071 0.631 0.631 0.652 0.631 0.641 116,952 0.6354 -1.61%
1996-08-01 0 0.310 0.310 0.315 - - 0 0 - 0.641 0.641 0.652 - - 0 - 0.00%
1996-07-31 0 0.310 0.305 0.320 0.310 0.310 100,000 31,000 0.3100 0.641 0.631 0.662 0.641 0.641 48,327 0.6415 0.00%
1996-07-30 0 0.310 0.305 0.310 - - 0 0 - 0.641 0.631 0.641 - - 0 - 0.00%
1996-07-29 0 0.310 0.305 0.320 0.310 0.320 310,000 97,200 0.3135 0.641 0.631 0.662 0.641 0.662 149,815 0.6488 0.00%
1996-07-26 0 0.310 0.310 0.320 0.290 0.310 430,000 131,680 0.3062 0.641 0.641 0.662 0.600 0.641 207,808 0.6337 -6.06%
1996-07-25 0 0.330 0.310 0.330 0.330 0.335 470,000 156,100 0.3321 0.683 0.641 0.683 0.683 0.693 227,138 0.6872 3.13%
1996-07-24 0 0.320 0.320 0.330 0.320 0.320 180,000 57,600 0.3200 0.662 0.662 0.683 0.662 0.662 86,989 0.6622 1.59%
1996-07-23 0 0.315 0.315 0.330 0.305 0.305 18,000 5,490 0.3050 0.652 0.652 0.683 0.631 0.631 8,699 0.6311 0.00%
1996-07-22 0 0.315 0.315 0.320 0.315 0.315 80,000 25,200 0.3150 0.652 0.652 0.662 0.652 0.652 38,662 0.6518 -4.55%
1996-07-19 0 0.330 0.330 0.335 0.330 0.330 518,000 170,940 0.3300 0.683 0.683 0.693 0.683 0.683 250,336 0.6828 -1.49%
1996-07-18 0 0.335 0.325 0.335 0.330 0.340 1,360,000 454,280 0.3340 0.693 0.672 0.693 0.683 0.704 657,252 0.6912 3.08%
1996-07-17 0 0.325 0.325 0.335 0.325 0.335 1,516,000 501,780 0.3310 0.672 0.672 0.693 0.672 0.693 732,642 0.6849 -1.52%
1996-07-16 0 0.330 0.330 0.335 0.325 0.335 2,552,000 842,670 0.3302 0.683 0.683 0.693 0.672 0.693 1,233,313 0.6833 1.54%
1996-07-15 0 0.325 0.325 0.335 0.310 0.325 1,280,000 407,300 0.3182 0.672 0.672 0.693 0.641 0.672 618,590 0.6584 6.56%
1996-07-12 0 0.305 0.300 0.310 0.300 0.310 730,600 220,559 0.3019 0.631 0.621 0.641 0.621 0.641 353,079 0.6247 1.67%
1996-07-11 0 0.300 0.300 0.310 0.300 0.305 300,000 90,800 0.3027 0.621 0.621 0.641 0.621 0.631 144,982 0.6263 -3.23%
1996-07-10 0 0.310 0.310 0.315 0.305 0.310 100,000 30,950 0.3095 0.641 0.641 0.652 0.631 0.641 48,327 0.6404 3.33%
1996-07-09 0 0.300 0.300 0.315 0.295 0.300 600,000 179,500 0.2992 0.621 0.621 0.652 0.610 0.621 289,964 0.6190 0.00%
1996-07-08 0 0.300 0.300 0.305 0.290 0.300 1,064,000 317,200 0.2981 0.621 0.621 0.631 0.600 0.621 514,203 0.6169 -1.64%
1996-07-05 0 0.305 0.305 0.320 0.305 0.320 440,000 135,300 0.3075 0.631 0.631 0.662 0.631 0.662 212,640 0.6363 -4.69%
1996-07-04 0 0.320 0.315 0.325 0.315 0.320 370,000 116,900 0.3159 0.662 0.652 0.672 0.652 0.662 178,811 0.6538 0.00%
1996-07-03 0 0.320 0.320 0.330 0.320 0.320 588,000 188,160 0.3200 0.662 0.662 0.683 0.662 0.662 284,165 0.6622 -3.03%
1996-07-02 0 0.330 0.325 0.340 0.320 0.330 220,000 71,400 0.3245 0.683 0.672 0.704 0.662 0.683 106,320 0.6716 1.54%
1996-07-01 0 0.325 0.320 0.325 0.325 0.325 310,000 100,750 0.3250 0.672 0.662 0.672 0.672 0.672 149,815 0.6725 0.00%
1996-06-28 0 0.325 0.330 0.340 0.315 0.345 898,000 292,300 0.3255 0.672 0.683 0.704 0.652 0.714 433,979 0.6735 1.56%
1996-06-27 0 0.320 0.310 0.320 0.310 0.320 80,000 25,400 0.3175 0.662 0.641 0.662 0.641 0.662 38,662 0.6570 3.23%
1996-06-26 0 0.310 0.310 0.320 0.310 0.310 320,000 103,250 0.3227 0.641 0.641 0.662 0.641 0.641 154,647 0.6676 -4.62%
1996-06-25 0 0.325 0.310 0.325 0.310 0.325 322,000 99,850 0.3101 0.672 0.641 0.672 0.641 0.672 155,614 0.6417 1.56%
1996-06-24 0 0.320 0.315 0.325 0.310 0.320 602,000 189,980 0.3156 0.662 0.652 0.672 0.641 0.662 290,931 0.6530 -1.54%
1996-06-21 0 0.325 0.310 0.325 - - 200,000 63,000 0.3150 0.672 0.641 0.672 - - 96,655 0.6518 0.00%
1996-06-19 0 0.325 0.315 0.330 0.310 0.325 150,000 48,000 0.3200 0.672 0.652 0.683 0.641 0.672 72,491 0.6622 1.56%
1996-06-18 0 0.320 0.320 0.325 0.320 0.320 150,000 48,000 0.3200 0.662 0.662 0.672 0.662 0.662 72,491 0.6622 -1.54%
1996-06-14 0 0.325 0.315 0.345 0.320 0.330 500,000 163,250 0.3265 0.672 0.652 0.714 0.662 0.683 241,637 0.6756 -1.52%
1996-06-13 0 0.330 0.325 0.330 0.330 0.330 100,000 33,000 0.3300 0.683 0.672 0.683 0.683 0.683 48,327 0.6828 1.54%
1996-06-12 0 0.325 0.325 0.335 0.325 0.345 1,664,000 561,830 0.3376 0.672 0.672 0.693 0.672 0.714 804,167 0.6986 3.17%
1996-06-11 0 0.315 0.310 0.315 0.315 0.315 472,000 148,680 0.3150 0.652 0.641 0.652 0.652 0.652 228,105 0.6518 -1.56%
1996-06-10 0 0.320 0.320 0.325 0.320 0.320 462,200 147,896 0.3200 0.662 0.662 0.672 0.662 0.662 223,369 0.6621 -1.54%
1996-06-07 0 0.325 0.320 0.325 0.325 0.325 150,000 48,750 0.3250 0.672 0.662 0.672 0.672 0.672 72,491 0.6725 0.00%
1996-06-06 0 0.325 0.325 0.340 0.325 0.325 156,000 50,700 0.3250 0.672 0.672 0.704 0.672 0.672 75,391 0.6725 0.00%
1996-06-05 0 0.325 0.320 0.330 0.320 0.330 500,000 161,630 0.3233 0.672 0.662 0.683 0.662 0.683 241,637 0.6689 -1.52%
1996-06-04 0 0.330 0.330 0.340 0.330 0.340 632,000 210,510 0.3331 0.683 0.683 0.704 0.683 0.704 305,429 0.6892 -2.94%
1996-06-03 0 0.340 0.335 0.340 0.335 0.340 400,000 135,070 0.3377 0.704 0.693 0.704 0.693 0.704 193,309 0.6987 -2.86%
1996-05-31 0 0.350 0.350 0.355 0.330 0.350 1,354,000 465,780 0.3440 0.724 0.724 0.735 0.683 0.724 654,352 0.7118 0.00%
1996-05-30 0 0.350 0.340 0.350 0.335 0.350 1,306,000 449,120 0.3439 0.724 0.704 0.724 0.693 0.724 631,155 0.7116 -1.41%
1996-05-29 0 0.355 0.355 0.360 0.350 0.385 6,620,000 2,448,740 0.3699 0.735 0.735 0.745 0.724 0.797 3,199,269 0.7654 -2.74%
1996-05-28 0 0.365 0.360 0.365 0.335 0.365 9,108,000 3,238,050 0.3555 0.755 0.745 0.755 0.693 0.755 4,401,653 0.7356 8.96%
1996-05-27 0 0.335 0.335 0.340 0.300 0.340 6,397,600 2,104,902 0.3290 0.693 0.693 0.704 0.621 0.704 3,091,789 0.6808 11.67%
1996-05-24 0 0.300 0.300 0.305 0.300 0.305 400,000 120,220 0.3006 0.621 0.621 0.631 0.621 0.631 193,309 0.6219 0.00%
1996-05-23 0 0.300 0.295 0.300 0.300 0.305 272,000 82,090 0.3018 0.621 0.610 0.621 0.621 0.631 131,450 0.6245 3.45%
1996-05-22 0 0.290 0.290 0.310 0.290 0.300 298,000 88,170 0.2959 0.600 0.600 0.641 0.600 0.621 144,015 0.6122 -3.33%
1996-05-21 0 0.300 0.300 0.305 0.295 0.310 1,212,000 370,040 0.3053 0.621 0.621 0.631 0.610 0.641 585,727 0.6318 0.00%
1996-05-20 0 0.300 0.295 0.310 0.290 0.300 1,182,000 349,100 0.2953 0.621 0.610 0.641 0.600 0.621 571,229 0.6111 5.26%
1996-05-17 0 0.285 0.280 0.285 0.285 0.285 40,000 11,400 0.2850 0.590 0.579 0.590 0.590 0.590 19,331 0.5897 0.00%
1996-05-16 0 0.285 0.285 0.290 0.285 0.285 270,000 76,950 0.2850 0.590 0.590 0.600 0.590 0.590 130,484 0.5897 -1.72%
1996-05-15 0 0.290 0.285 0.290 0.290 0.300 400,000 119,000 0.2975 0.600 0.590 0.600 0.600 0.621 193,309 0.6156 -1.69%
1996-05-14 0 0.295 0.295 0.300 0.295 0.295 112,000 33,040 0.2950 0.610 0.610 0.621 0.610 0.610 54,127 0.6104 -1.67%
1996-05-13 0 0.300 0.295 0.305 0.295 0.300 660,000 196,700 0.2980 0.621 0.610 0.631 0.610 0.621 318,960 0.6167 0.00%
1996-05-10 0 0.300 0.300 0.310 0.300 0.300 440,000 132,000 0.3000 0.621 0.621 0.641 0.621 0.621 212,640 0.6208 0.00%
1996-05-09 0 0.300 0.295 0.300 0.295 0.300 1,340,000 401,950 0.3000 0.621 0.610 0.621 0.610 0.621 647,586 0.6207 0.00%
1996-05-08 0 0.300 0.295 0.310 0.300 0.300 80,000 24,000 0.3000 0.621 0.610 0.641 0.621 0.621 38,662 0.6208 -4.76%
1996-05-07 0 0.315 0.310 0.315 0.310 0.320 660,000 208,000 0.3152 0.652 0.641 0.652 0.641 0.662 318,960 0.6521 1.61%
1996-05-06 0 0.310 0.300 0.315 0.305 0.310 314,000 96,540 0.3075 0.641 0.621 0.652 0.631 0.641 151,748 0.6362 5.08%
1996-05-03 0 0.295 0.295 0.305 0.295 0.295 80,000 23,600 0.2950 0.610 0.610 0.631 0.610 0.610 38,662 0.6104 -4.84%
1996-05-02 0 0.310 0.290 0.315 0.310 0.310 400,000 124,000 0.3100 0.641 0.600 0.652 0.641 0.641 193,309 0.6415 3.33%
1996-05-01 0 0.300 0.295 0.300 0.275 0.310 440,000 132,100 0.3002 0.621 0.610 0.621 0.569 0.641 212,640 0.6212 7.14%
1996-04-30 0 0.280 0.280 0.300 0.280 0.280 180,000 50,400 0.2800 0.579 0.579 0.621 0.579 0.579 86,989 0.5794 -3.45%
1996-04-29 0 0.290 0.290 0.300 0.290 0.300 180,000 53,200 0.2956 0.600 0.600 0.621 0.600 0.621 86,989 0.6116 -3.33%
1996-04-26 0 0.300 0.300 0.305 0.300 0.300 440,000 132,000 0.3000 0.621 0.621 0.631 0.621 0.621 212,640 0.6208 0.00%
1996-04-25 0 0.300 0.300 0.305 0.300 0.310 1,084,000 335,060 0.3091 0.621 0.621 0.631 0.621 0.641 523,868 0.6396 -1.64%
1996-04-24 0 0.305 0.305 0.310 0.300 0.305 430,000 129,500 0.3012 0.631 0.631 0.641 0.621 0.631 207,808 0.6232 0.00%
1996-04-23 0 0.305 0.300 0.305 0.290 0.305 320,000 95,600 0.2988 0.631 0.621 0.631 0.600 0.631 154,647 0.6182 0.00%
1996-04-22 0 0.305 0.305 0.315 0.305 0.320 1,740,000 542,100 0.3116 0.631 0.631 0.652 0.631 0.662 840,896 0.6447 -3.17%
1996-04-19 0 0.315 0.315 0.320 0.305 0.320 2,854,000 901,050 0.3157 0.652 0.652 0.662 0.631 0.662 1,379,262 0.6533 1.61%
1996-04-18 0 0.310 0.300 0.310 0.275 0.310 2,480,000 733,600 0.2958 0.641 0.621 0.641 0.569 0.641 1,198,518 0.6121 5.08%
1996-04-17 0 0.295 0.295 0.315 0.295 0.305 470,000 141,450 0.3010 0.610 0.610 0.652 0.610 0.631 227,138 0.6227 -6.35%
1996-04-16 0 0.315 0.310 0.320 0.310 0.330 812,000 259,220 0.3192 0.652 0.641 0.662 0.641 0.683 392,418 0.6606 -1.56%
1996-04-15 0 0.320 0.325 0.330 0.310 0.335 5,358,000 1,750,570 0.3267 0.662 0.672 0.683 0.641 0.693 2,589,378 0.6761 0.00%
1996-04-12 0 0.320 0.315 0.320 0.300 0.320 4,528,000 1,406,500 0.3106 0.662 0.652 0.662 0.621 0.662 2,188,262 0.6427 6.67%
1996-04-11 0 0.300 0.290 0.305 0.280 0.310 4,402,000 1,312,180 0.2981 0.621 0.600 0.631 0.579 0.641 2,127,369 0.6168 7.14%
1996-04-10 0 0.280 0.270 0.280 0.275 0.290 2,750,000 778,050 0.2829 0.579 0.559 0.579 0.569 0.600 1,329,002 0.5854 5.66%
1996-04-09 0 0.265 0.260 0.270 0.255 0.270 450,000 118,950 0.2643 0.548 0.538 0.559 0.528 0.559 217,473 0.5470 -3.64%
1996-04-03 0 0.275 0.275 0.280 0.260 0.290 3,148,000 865,190 0.2748 0.569 0.569 0.579 0.538 0.600 1,521,344 0.5687 5.77%
1996-04-02 0 0.260 0.255 0.260 0.241 0.260 6,646,000 1,677,384 0.2524 0.538 0.528 0.538 0.499 0.538 3,211,834 0.5223 -3.70%
1996-04-01 0 0.270 0.265 0.270 0.265 0.285 2,858,000 782,970 0.2740 0.559 0.548 0.559 0.548 0.590 1,381,195 0.5669 -8.47%
1996-03-29 0 0.295 0.295 0.300 0.295 0.300 1,320,000 393,850 0.2984 0.610 0.610 0.621 0.610 0.621 637,921 0.6174 -1.67%
1996-03-28 0 0.300 0.295 0.305 0.290 0.305 4,754,000 1,438,770 0.3026 0.621 0.610 0.631 0.600 0.631 2,297,481 0.6262 -4.76%
1996-03-27 0 0.315 0.310 0.315 0.305 0.330 5,264,000 1,652,330 0.3139 0.652 0.641 0.652 0.631 0.683 2,543,951 0.6495 3.28%
1996-03-26 0 0.305 0.310 0.315 0.280 0.370 24,224,000 7,644,050 0.3156 0.631 0.641 0.652 0.579 0.766 11,706,813 0.6530 -39.00%
1996-03-25 1 0.500 - - - - 0 0 - 1.035 - - - - 0 - 0.00%
1996-03-22 1 0.500 - - - - 0 0 - 1.035 - - - - 0 - 0.00%
1996-03-21 1 0.500 - - - - 0 0 - 1.035 - - - - 0 - 0.00%
1996-03-20 0 0.500 0.500 0.510 0.495 0.530 14,630,000 7,366,840 0.5035 1.035 1.035 1.055 1.024 1.097 7,070,288 1.0419 -5.66%
1996-03-19 0 0.530 0.530 0.540 0.530 0.540 630,000 334,500 0.5310 1.097 1.097 1.117 1.097 1.117 304,462 1.0987 1.92%
1996-03-18 0 0.520 0.520 0.540 0.520 0.540 344,000 182,180 0.5296 1.076 1.076 1.117 1.076 1.117 166,246 1.0958 1.96%
1996-03-15 0 0.510 0.510 0.540 0.510 0.560 2,944,000 1,582,760 0.5376 1.055 1.055 1.117 1.055 1.159 1,422,757 1.1125 -1.92%
1996-03-14 0 0.520 0.500 0.520 0.500 0.520 416,000 212,720 0.5113 1.076 1.035 1.076 1.035 1.076 201,042 1.0581 4.00%
1996-03-13 0 0.500 0.495 0.500 0.480 0.510 746,000 373,960 0.5013 1.035 1.024 1.035 0.993 1.055 360,522 1.0373 -1.96%
1996-03-12 0 0.510 0.500 0.510 0.500 0.530 2,470,000 1,265,620 0.5124 1.055 1.035 1.055 1.035 1.097 1,193,685 1.0603 4.08%
1996-03-11 0 0.490 0.480 0.495 0.440 0.520 5,906,000 2,835,700 0.4801 1.014 0.993 1.024 0.910 1.076 2,854,212 0.9935 -12.50%
1996-03-08 0 0.560 0.560 0.570 0.560 0.590 3,368,000 1,926,160 0.5719 1.159 1.159 1.179 1.159 1.221 1,627,665 1.1834 -5.08%
1996-03-07 0 0.590 0.580 0.590 0.590 0.650 10,716,000 6,658,220 0.6213 1.221 1.200 1.221 1.221 1.345 5,178,757 1.2857 -6.35%
1996-03-06 0 0.630 0.620 0.630 0.560 0.630 17,837,000 10,721,300 0.6011 1.304 1.283 1.304 1.159 1.304 8,620,146 1.2437 14.55%
1996-03-05 0 0.550 0.540 0.550 0.530 0.550 5,518,000 3,006,420 0.5448 1.138 1.117 1.138 1.097 1.138 2,666,702 1.1274 3.77%
1996-03-04 0 0.530 0.530 0.540 0.520 0.550 2,870,000 1,524,000 0.5310 1.097 1.097 1.117 1.076 1.138 1,386,994 1.0988 1.92%
1996-03-01 0 0.520 0.520 0.530 0.500 0.520 880,000 452,400 0.5141 1.076 1.076 1.097 1.035 1.076 425,281 1.0638 4.00%
1996-02-29 0 0.500 0.500 0.520 0.500 0.530 1,260,000 643,700 0.5109 1.035 1.035 1.076 1.035 1.097 608,924 1.0571 -3.85%
1996-02-28 0 0.520 0.510 0.520 0.500 0.530 614,000 315,400 0.5137 1.076 1.055 1.076 1.035 1.097 296,730 1.0629 4.00%
1996-02-27 0 0.500 0.495 0.500 0.490 0.500 1,456,000 727,500 0.4997 1.035 1.024 1.035 1.014 1.035 703,646 1.0339 0.00%
1996-02-26 0 0.500 0.500 0.510 0.500 0.510 930,000 469,700 0.5051 1.035 1.035 1.055 1.035 1.055 449,444 1.0451 -1.96%
1996-02-23 0 0.510 0.500 0.510 0.500 0.510 1,500,000 763,000 0.5087 1.055 1.035 1.055 1.035 1.055 724,910 1.0525 0.00%
1996-02-22 0 0.510 0.510 0.520 0.510 0.520 2,240,000 1,153,900 0.5151 1.055 1.055 1.076 1.055 1.076 1,082,532 1.0659 -5.56%
1996-02-16 0 0.540 0.530 0.540 0.520 0.580 8,851,200 4,848,596 0.5478 1.117 1.097 1.117 1.076 1.200 4,277,549 1.1335 5.88%
1996-02-15 0 0.510 0.510 0.530 0.510 0.530 2,620,000 1,358,100 0.5184 1.055 1.055 1.097 1.055 1.097 1,266,176 1.0726 0.00%
1996-02-14 0 0.510 0.500 0.510 0.500 0.510 916,000 465,600 0.5083 1.055 1.035 1.055 1.035 1.055 442,678 1.0518 -1.92%
1996-02-13 0 0.520 0.510 0.520 0.500 0.530 2,074,000 1,087,120 0.5242 1.076 1.055 1.076 1.035 1.097 1,002,309 1.0846 0.00%
1996-02-12 0 0.520 0.520 0.530 0.520 0.520 100,000 52,000 0.5200 1.076 1.076 1.097 1.076 1.076 48,327 1.0760 0.00%
1996-02-09 0 0.520 0.510 0.520 0.510 0.520 161,000 83,550 0.5189 1.076 1.055 1.076 1.055 1.076 77,807 1.0738 0.00%
1996-02-08 0 0.520 0.520 0.540 0.520 0.520 60,000 31,200 0.5200 1.076 1.076 1.117 1.076 1.076 28,996 1.0760 -1.89%
1996-02-07 0 0.530 0.520 0.550 - - 0 0 - 1.097 1.076 1.138 - - 0 - 0.00%
1996-02-06 0 0.530 0.530 0.540 0.530 0.530 200,000 105,000 0.5250 1.097 1.097 1.117 1.097 1.097 96,655 1.0863 -1.85%
1996-02-05 0 0.540 0.540 0.550 0.540 0.540 170,000 91,800 0.5400 1.117 1.117 1.138 1.117 1.117 82,156 1.1174 -1.82%
1996-02-02 0 0.550 0.540 0.560 0.540 0.550 50,000 27,400 0.5480 1.138 1.117 1.159 1.117 1.138 24,164 1.1339 0.00%
1996-02-01 0 0.550 0.550 0.560 0.550 0.570 850,000 474,700 0.5585 1.138 1.138 1.159 1.138 1.179 410,782 1.1556 -1.79%
1996-01-31 0 0.560 0.550 0.560 0.520 0.580 1,016,000 543,140 0.5346 1.159 1.138 1.159 1.076 1.200 491,006 1.1062 7.69%
1996-01-30 0 0.520 0.510 0.520 0.520 0.520 220,000 114,400 0.5200 1.076 1.055 1.076 1.076 1.076 106,320 1.0760 -1.89%
1996-01-29 0 0.530 0.520 0.530 0.520 0.540 354,000 185,660 0.5245 1.097 1.076 1.097 1.076 1.117 171,079 1.0852 1.92%
1996-01-26 0 0.520 0.520 0.540 0.520 0.530 334,000 177,480 0.5314 1.076 1.076 1.117 1.076 1.097 161,413 1.0995 -3.70%
1996-01-25 0 0.540 0.520 0.540 0.520 0.540 570,000 302,480 0.5307 1.117 1.076 1.117 1.076 1.117 275,466 1.0981 0.00%
1996-01-24 0 0.540 0.540 0.550 0.540 0.560 610,000 334,500 0.5484 1.117 1.117 1.138 1.117 1.159 294,797 1.1347 -1.82%
1996-01-23 0 0.550 0.550 0.580 0.550 0.560 373,000 206,800 0.5544 1.138 1.138 1.200 1.138 1.159 180,261 1.1472 -3.51%
1996-01-22 0 0.570 0.560 0.570 0.550 0.590 630,000 364,800 0.5790 1.179 1.159 1.179 1.138 1.221 304,462 1.1982 3.64%
1996-01-19 0 0.550 0.550 0.580 0.540 0.570 350,000 192,240 0.5493 1.138 1.138 1.200 1.117 1.179 169,146 1.1365 -1.79%
1996-01-18 0 0.560 0.560 0.580 0.560 0.560 220,000 123,200 0.5600 1.159 1.159 1.200 1.159 1.159 106,320 1.1588 -3.45%
1996-01-17 0 0.580 0.560 0.580 0.580 0.610 474,000 279,180 0.5890 1.200 1.159 1.200 1.200 1.262 229,072 1.2187 -3.33%
1996-01-16 0 0.600 0.590 0.610 0.580 0.610 1,998,000 1,184,020 0.5926 1.242 1.221 1.262 1.200 1.262 965,580 1.2262 3.45%
1996-01-15 0 0.580 0.580 0.590 0.580 0.610 1,890,000 1,124,200 0.5948 1.200 1.200 1.221 1.200 1.262 913,387 1.2308 0.00%
1996-01-12 0 0.580 0.580 0.600 0.570 0.650 6,332,000 3,814,280 0.6024 1.200 1.200 1.242 1.179 1.345 3,060,087 1.2465 -9.38%
1996-01-11 0 0.640 0.640 0.650 0.530 0.660 19,544,000 11,877,420 0.6077 1.324 1.324 1.345 1.097 1.366 9,445,094 1.2575 16.36%
1996-01-10 0 0.550 0.540 0.550 0.475 0.550 5,140,000 2,640,260 0.5137 1.138 1.117 1.138 0.983 1.138 2,484,025 1.0629 15.79%
1996-01-09 0 0.475 0.465 0.480 0.445 0.475 816,000 378,110 0.4634 0.983 0.962 0.993 0.921 0.983 394,351 0.9588 9.20%
1996-01-08 0 0.435 0.435 0.445 0.430 0.440 616,000 266,630 0.4328 0.900 0.900 0.921 0.890 0.910 297,696 0.8956 2.35%
1996-01-05 0 0.425 0.420 0.430 0.410 0.430 420,000 176,250 0.4196 0.879 0.869 0.890 0.848 0.890 202,975 0.8683 1.19%
1996-01-04 0 0.420 0.420 0.425 0.410 0.420 328,000 137,440 0.4190 0.869 0.869 0.879 0.848 0.869 158,514 0.8671 0.00%
1996-01-03 0 0.420 0.415 0.420 0.405 0.420 888,000 368,080 0.4145 0.869 0.859 0.869 0.838 0.869 429,147 0.8577 2.44%
1996-01-02 0 0.410 0.405 0.410 0.410 0.415 404,000 165,890 0.4106 0.848 0.838 0.848 0.848 0.859 195,242 0.8497 0.00%
1995-12-29 0 0.410 0.410 0.415 0.405 0.415 217,000 89,110 0.4106 0.848 0.848 0.859 0.838 0.859 104,870 0.8497 0.00%
1995-12-28 0 0.410 0.405 0.415 0.410 0.410 120,000 49,200 0.4100 0.848 0.838 0.859 0.848 0.848 57,993 0.8484 -1.20%
1995-12-27 0 0.415 0.405 0.415 0.410 0.415 236,000 96,890 0.4106 0.859 0.838 0.859 0.848 0.859 114,053 0.8495 1.22%
1995-12-22 0 0.410 0.410 0.415 0.410 0.410 60,000 24,600 0.4100 0.848 0.848 0.859 0.848 0.848 28,996 0.8484 1.23%
1995-12-21 0 0.405 0.405 0.415 0.405 0.405 170,000 68,850 0.4050 0.838 0.838 0.859 0.838 0.838 82,156 0.8380 0.00%
1995-12-20 0 0.405 0.405 0.420 0.390 0.405 2,120,000 840,750 0.3966 0.838 0.838 0.869 0.807 0.838 1,024,539 0.8206 -1.22%
1995-12-19 0 0.410 0.405 0.410 0.400 0.420 1,574,000 644,440 0.4094 0.848 0.838 0.848 0.828 0.869 760,672 0.8472 -4.65%
1995-12-18 0 0.430 0.430 0.450 0.430 0.440 450,000 197,200 0.4382 0.890 0.890 0.931 0.890 0.910 217,473 0.9068 -2.27%
1995-12-15 0 0.440 0.440 0.475 0.440 0.440 30,000 13,200 0.4400 0.910 0.910 0.983 0.910 0.910 14,498 0.9105 -2.22%
1995-12-14 0 0.450 0.450 0.485 0.450 0.450 10,000 4,500 0.4500 0.931 0.931 1.004 0.931 0.931 4,833 0.9312 2.27%
1995-12-13 0 0.440 0.440 0.460 0.440 0.440 10,000 4,400 0.4400 0.910 0.910 0.952 0.910 0.910 4,833 0.9105 -3.30%
1995-12-12 0 0.455 0.455 0.460 0.450 0.455 158,000 71,520 0.4527 0.941 0.941 0.952 0.931 0.941 76,357 0.9367 -3.19%
1995-12-11 0 0.470 0.450 0.470 0.470 0.495 264,000 128,240 0.4858 0.973 0.931 0.973 0.973 1.024 127,584 1.0051 -1.05%
1995-12-08 0 0.475 0.450 0.475 0.475 0.475 110,000 52,250 0.4750 0.983 0.931 0.983 0.983 0.983 53,160 0.9829 2.15%
1995-12-07 0 0.465 - 0.470 0.465 0.470 152,000 71,190 0.4684 0.962 - 0.973 0.962 0.973 73,458 0.9691 3.33%
1995-12-06 0 0.450 0.450 0.460 0.450 0.460 80,000 36,300 0.4538 0.931 0.931 0.952 0.931 0.952 38,662 0.9389 -2.17%
1995-12-05 0 0.460 0.460 0.470 0.460 0.460 186,000 85,560 0.4600 0.952 0.952 0.973 0.952 0.952 89,889 0.9518 -2.13%
1995-12-04 0 0.470 0.470 0.495 0.470 0.470 76,000 35,720 0.4700 0.973 0.973 1.024 0.973 0.973 36,729 0.9725 -2.08%
1995-12-01 0 0.480 0.480 0.490 0.480 0.480 100,000 48,000 0.4800 0.993 0.993 1.014 0.993 0.993 48,327 0.9932 -2.04%
1995-11-30 0 0.490 0.490 0.500 0.485 0.495 558,000 273,520 0.4902 1.014 1.014 1.035 1.004 1.024 269,667 1.0143 0.00%
1995-11-29 0 0.490 0.490 0.500 0.480 0.495 586,000 288,470 0.4923 1.014 1.014 1.035 0.993 1.024 283,198 1.0186 2.08%
1995-11-28 0 0.480 0.480 0.495 0.475 0.485 812,000 391,570 0.4822 0.993 0.993 1.024 0.983 1.004 392,418 0.9978 1.05%
1995-11-27 0 0.475 0.475 0.485 0.475 0.485 522,000 250,360 0.4796 0.983 0.983 1.004 0.983 1.004 252,269 0.9924 -4.04%
1995-11-24 0 0.495 0.490 0.500 0.480 0.495 516,000 251,860 0.4881 1.024 1.014 1.035 0.993 1.024 249,369 1.0100 3.13%
1995-11-23 0 0.480 0.475 0.485 0.475 0.500 776,000 373,200 0.4809 0.993 0.983 1.004 0.983 1.035 375,020 0.9951 0.00%
1995-11-22 0 0.480 0.465 0.490 0.470 0.480 752,000 359,660 0.4783 0.993 0.962 1.014 0.973 0.993 363,422 0.9896 3.23%
1995-11-21 0 0.465 0.450 0.465 0.460 0.465 1,220,000 562,500 0.4611 0.962 0.931 0.962 0.952 0.962 589,593 0.9540 0.00%
1995-11-20 0 0.465 0.455 0.465 0.455 0.465 1,520,000 699,170 0.4600 0.962 0.941 0.962 0.941 0.962 734,575 0.9518 1.09%
1995-11-17 0 0.460 0.455 0.460 0.450 0.465 3,036,000 1,382,350 0.4553 0.952 0.941 0.952 0.931 0.962 1,467,218 0.9422 3.37%
1995-11-16 0 0.445 0.440 0.455 0.420 0.470 5,986,000 2,699,910 0.4510 0.921 0.910 0.941 0.869 0.973 2,892,874 0.9333 5.95%
1995-11-15 0 0.420 0.415 0.420 0.415 0.490 4,266,000 1,839,520 0.4312 0.869 0.859 0.869 0.859 1.014 2,061,644 0.8923 -17.65%
1995-11-14 0 0.510 0.500 0.510 0.500 0.510 858,000 434,100 0.5059 1.055 1.035 1.055 1.035 1.055 414,648 1.0469 2.00%
1995-11-13 0 0.500 0.490 0.520 0.500 0.520 686,000 349,660 0.5097 1.035 1.014 1.076 1.035 1.076 331,525 1.0547 -3.85%
1995-11-10 0 0.520 0.520 0.530 0.520 0.540 1,664,000 873,480 0.5249 1.076 1.076 1.097 1.076 1.117 804,167 1.0862 -5.45%
1995-11-09 0 0.550 0.540 0.550 0.550 0.550 270,000 148,000 0.5481 1.138 1.117 1.138 1.138 1.138 130,484 1.1342 0.00%
1995-11-08 0 0.550 0.540 0.560 0.530 0.550 250,000 136,000 0.5440 1.138 1.117 1.159 1.097 1.138 120,818 1.1257 -1.79%
1995-11-07 0 0.560 0.550 0.560 0.540 0.560 481,000 263,180 0.5472 1.159 1.138 1.159 1.117 1.159 232,454 1.1322 0.00%
1995-11-06 0 0.560 0.550 0.560 0.560 0.570 380,000 213,800 0.5626 1.159 1.138 1.159 1.159 1.179 183,644 1.1642 -1.75%
1995-11-03 0 0.570 0.560 0.580 0.560 0.580 1,214,000 693,640 0.5714 1.179 1.159 1.200 1.159 1.200 586,694 1.1823 0.00%
1995-11-02 0 0.570 0.560 0.570 0.530 0.580 2,566,000 1,449,100 0.5647 1.179 1.159 1.179 1.097 1.200 1,240,079 1.1686 7.55%
1995-10-31 0 0.530 0.530 0.540 0.530 0.540 328,000 176,820 0.5391 1.097 1.097 1.117 1.097 1.117 158,514 1.1155 -1.85%
1995-10-30 0 0.540 0.530 0.540 0.540 0.540 410,000 221,400 0.5400 1.117 1.097 1.117 1.117 1.117 198,142 1.1174 0.00%
1995-10-27 0 0.540 0.530 0.540 0.530 0.550 666,000 361,600 0.5429 1.117 1.097 1.117 1.097 1.138 321,860 1.1235 -1.82%
1995-10-26 0 0.550 0.550 0.560 0.550 0.570 460,000 256,000 0.5565 1.138 1.138 1.159 1.138 1.179 222,306 1.1516 -3.51%
1995-10-25 0 0.570 0.550 0.570 0.570 0.570 100,000 57,000 0.5700 1.179 1.138 1.179 1.179 1.179 48,327 1.1795 0.00%
1995-10-24 0 0.570 0.560 0.570 0.570 0.580 300,000 171,500 0.5717 1.179 1.159 1.179 1.179 1.200 144,982 1.1829 0.00%
1995-10-23 0 0.570 0.560 0.570 0.560 0.570 176,000 100,060 0.5685 1.179 1.159 1.179 1.159 1.179 85,056 1.1764 0.00%
1995-10-20 0 0.570 0.570 0.580 0.560 0.580 420,000 239,300 0.5698 1.179 1.179 1.200 1.159 1.200 202,975 1.1790 0.00%
1995-10-19 0 0.570 0.560 0.570 0.560 0.580 510,000 292,700 0.5739 1.179 1.159 1.179 1.159 1.200 246,469 1.1876 -1.72%
1995-10-18 0 0.580 0.580 0.600 0.580 0.590 220,000 128,900 0.5859 1.200 1.200 1.242 1.200 1.221 106,320 1.2124 -1.69%
1995-10-17 0 0.590 0.590 0.600 0.570 0.600 824,000 482,160 0.5851 1.221 1.221 1.242 1.179 1.242 398,217 1.2108 1.72%
1995-10-16 0 0.580 0.580 0.590 0.580 0.600 260,000 151,560 0.5829 1.200 1.200 1.221 1.200 1.242 125,651 1.2062 0.00%
1995-10-13 0 0.580 0.590 0.600 0.570 0.590 1,410,000 817,200 0.5796 1.200 1.221 1.242 1.179 1.221 681,415 1.1993 1.75%
1995-10-12 0 0.570 0.570 0.580 0.570 0.580 694,000 396,680 0.5716 1.179 1.179 1.200 1.179 1.200 335,392 1.1827 -1.72%
1995-10-11 0 0.580 0.580 0.590 0.580 0.590 110,000 64,200 0.5836 1.200 1.200 1.221 1.200 1.221 53,160 1.2077 -1.69%
1995-10-10 0 0.590 0.590 0.600 0.580 0.590 474,000 277,060 0.5845 1.221 1.221 1.242 1.200 1.221 229,072 1.2095 3.51%
1995-10-09 0 0.570 0.570 0.600 0.570 0.600 446,000 259,680 0.5822 1.179 1.179 1.242 1.179 1.242 215,540 1.2048 -5.00%
1995-10-06 0 0.600 0.600 0.610 0.590 0.600 190,000 113,600 0.5979 1.242 1.242 1.262 1.221 1.242 91,822 1.2372 0.00%
1995-10-05 0 0.600 0.590 0.600 0.600 0.600 360,000 216,000 0.6000 1.242 1.221 1.242 1.242 1.242 173,978 1.2415 0.00%
1995-10-04 0 0.600 0.590 0.600 0.590 0.610 410,000 244,800 0.5971 1.242 1.221 1.242 1.221 1.262 198,142 1.2355 0.00%
1995-10-03 0 0.600 0.590 0.600 0.600 0.630 910,000 546,300 0.6003 1.242 1.221 1.242 1.242 1.304 439,779 1.2422 0.00%
1995-10-02 0 0.600 0.590 0.610 0.600 0.600 72,000 43,200 0.6000 1.242 1.221 1.262 1.242 1.242 34,796 1.2415 -1.64%
1995-09-29 0 0.610 0.600 0.610 0.600 0.610 420,000 255,200 0.6076 1.262 1.242 1.262 1.242 1.262 202,975 1.2573 0.00%
1995-09-28 0 0.610 0.590 0.610 0.600 0.610 244,000 146,940 0.6022 1.262 1.221 1.262 1.242 1.262 117,919 1.2461 0.00%
1995-09-27 0 0.610 0.610 0.620 0.610 0.630 452,000 279,080 0.6174 1.262 1.262 1.283 1.262 1.304 218,440 1.2776 -3.17%
1995-09-26 0 0.630 0.620 0.630 0.590 0.630 1,094,000 667,460 0.6101 1.304 1.283 1.304 1.221 1.304 528,701 1.2625 6.78%
1995-09-25 0 0.590 0.590 0.600 0.590 0.600 266,000 157,440 0.5919 1.221 1.221 1.242 1.221 1.242 128,551 1.2247 -1.67%
1995-09-22 0 0.600 0.590 0.600 0.580 0.600 444,000 263,920 0.5944 1.242 1.221 1.242 1.200 1.242 214,573 1.2300 1.69%
1995-09-21 0 0.590 0.580 0.610 0.580 0.610 1,644,000 971,980 0.5912 1.221 1.200 1.262 1.200 1.262 794,501 1.2234 0.00%
1995-09-20 0 0.590 0.590 0.600 0.580 0.620 3,880,000 2,312,880 0.5961 1.221 1.221 1.242 1.200 1.283 1,875,100 1.2335 -6.35%
1995-09-19 0 0.630 0.630 0.640 0.630 0.650 1,250,000 794,740 0.6358 1.304 1.304 1.324 1.304 1.345 604,092 1.3156 -5.97%
1995-09-18 0 0.670 0.670 0.680 0.670 0.690 1,210,000 813,100 0.6720 1.386 1.386 1.407 1.386 1.428 584,761 1.3905 -1.47%
1995-09-15 0 0.680 0.680 0.690 0.680 0.690 580,000 394,900 0.6809 1.407 1.407 1.428 1.407 1.428 280,299 1.4089 0.00%
1995-09-14 0 0.680 0.680 0.690 0.680 0.690 1,130,000 772,300 0.6835 1.407 1.407 1.428 1.407 1.428 546,099 1.4142 -1.45%
1995-09-13 0 0.690 0.680 0.690 0.680 0.700 694,000 476,460 0.6865 1.428 1.407 1.428 1.407 1.448 335,392 1.4206 0.00%
1995-09-12 0 0.690 0.690 0.700 0.670 0.700 1,336,000 922,540 0.6905 1.428 1.428 1.448 1.386 1.448 645,653 1.4288 1.47%
1995-09-11 0 0.680 0.680 0.690 0.680 0.680 736,000 500,480 0.6800 1.407 1.407 1.428 1.407 1.407 355,689 1.4071 -1.45%
1995-09-08 0 0.690 0.680 0.690 0.680 0.690 472,000 324,680 0.6879 1.428 1.407 1.428 1.407 1.428 228,105 1.4234 0.00%
1995-09-07 0 0.690 0.680 0.690 0.690 0.700 344,000 237,400 0.6901 1.428 1.407 1.428 1.428 1.448 166,246 1.4280 -1.43%
1995-09-06 0 0.700 0.700 0.710 0.690 0.700 1,984,000 1,386,900 0.6990 1.448 1.448 1.469 1.428 1.448 958,814 1.4465 1.45%
1995-09-05 0 0.690 0.690 0.700 0.690 0.700 240,000 166,300 0.6929 1.428 1.428 1.448 1.428 1.448 115,986 1.4338 -1.43%
1995-09-04 0 0.700 0.700 0.710 0.690 0.700 1,064,000 742,740 0.6981 1.448 1.448 1.469 1.428 1.448 514,203 1.4444 -1.41%
1995-09-01 0 0.710 0.700 0.710 0.700 0.710 1,148,000 805,720 0.7018 1.469 1.448 1.469 1.448 1.469 554,798 1.4523 1.43%
1995-08-31 0 0.700 0.700 0.710 0.700 0.710 1,292,000 905,400 0.7008 1.448 1.448 1.469 1.448 1.469 624,389 1.4501 0.00%
1995-08-30 0 0.700 0.700 0.710 0.690 0.700 3,586,000 2,498,240 0.6967 1.448 1.448 1.469 1.428 1.448 1,733,018 1.4416 0.00%
1995-08-29 0 0.700 0.700 0.710 0.700 0.710 1,460,000 1,034,400 0.7085 1.448 1.448 1.469 1.448 1.469 705,579 1.4660 0.00%
1995-08-25 0 0.700 0.700 0.710 0.700 0.710 962,000 679,520 0.7064 1.448 1.448 1.469 1.448 1.469 464,909 1.4616 0.00%
1995-08-24 0 0.700 0.700 0.710 0.700 0.710 1,800,000 1,273,000 0.7072 1.448 1.448 1.469 1.448 1.469 869,892 1.4634 -1.41%
1995-08-23 0 0.710 0.710 0.720 0.710 0.730 5,360,000 3,872,100 0.7224 1.469 1.469 1.490 1.469 1.511 2,590,345 1.4948 0.00%
1995-08-22 0 0.710 0.700 0.710 0.700 0.720 3,266,000 2,327,820 0.7127 1.469 1.448 1.469 1.448 1.490 1,578,371 1.4748 -1.39%
1995-08-21 0 0.720 0.710 0.720 0.700 0.720 2,242,000 1,583,020 0.7061 1.490 1.469 1.490 1.448 1.490 1,083,499 1.4610 1.41%
1995-08-18 0 0.710 0.700 0.710 0.710 0.710 1,560,000 1,107,600 0.7100 1.469 1.448 1.469 1.469 1.469 753,906 1.4691 -1.39%
1995-08-17 0 0.720 0.710 0.720 0.710 0.740 4,844,000 3,535,740 0.7299 1.490 1.469 1.490 1.469 1.531 2,340,976 1.5104 1.41%
1995-08-16 0 0.710 0.700 0.710 0.700 0.710 4,270,000 3,009,500 0.7048 1.469 1.448 1.469 1.448 1.469 2,063,577 1.4584 1.43%
1995-08-15 0 0.700 0.700 0.710 0.700 0.710 3,270,000 2,306,200 0.7053 1.448 1.448 1.469 1.448 1.469 1,580,304 1.4593 -1.41%
1995-08-14 0 0.710 0.700 0.710 0.700 0.710 1,460,000 1,022,600 0.7004 1.469 1.448 1.469 1.448 1.469 705,579 1.4493 1.43%
1995-08-11 0 0.700 0.700 0.710 0.690 0.710 3,052,000 2,131,300 0.6983 1.448 1.448 1.469 1.428 1.469 1,474,950 1.4450 0.00%
1995-08-10 0 0.700 0.700 0.710 0.700 0.720 3,684,000 2,605,400 0.7072 1.448 1.448 1.469 1.448 1.490 1,780,379 1.4634 -4.11%
1995-08-09 0 0.730 0.730 0.740 0.720 0.740 2,114,000 1,543,920 0.7303 1.511 1.511 1.531 1.490 1.531 1,021,640 1.5112 2.82%
1995-08-08 0 0.710 0.710 0.730 0.710 0.780 5,336,000 3,979,260 0.7457 1.469 1.469 1.511 1.469 1.614 2,578,746 1.5431 -10.13%
1995-08-07 0 0.790 0.780 0.790 0.760 0.800 31,652,000 24,742,420 0.7817 1.635 1.614 1.635 1.573 1.655 15,296,567 1.6175 5.33%
1995-08-04 0 0.750 0.740 0.750 0.710 0.760 14,264,000 10,561,420 0.7404 1.552 1.531 1.552 1.469 1.573 6,893,410 1.5321 7.14%
1995-08-03 0 0.700 0.700 0.710 0.700 0.710 2,928,000 2,050,100 0.7002 1.448 1.448 1.469 1.448 1.469 1,415,024 1.4488 0.00%
1995-08-02 0 0.700 0.700 0.710 0.700 0.710 1,568,000 1,111,880 0.7091 1.448 1.448 1.469 1.448 1.469 757,773 1.4673 -1.41%
1995-08-01 0 0.710 0.710 0.720 0.710 0.720 2,744,000 1,954,160 0.7122 1.469 1.469 1.490 1.469 1.490 1,326,102 1.4736 -1.39%
1995-07-31 0 0.720 0.710 0.720 0.710 0.740 5,316,000 3,862,820 0.7266 1.490 1.469 1.490 1.469 1.531 2,569,081 1.5036 1.41%
1995-07-28 0 0.710 0.710 0.720 0.710 0.740 6,104,000 4,442,440 0.7278 1.469 1.469 1.490 1.469 1.531 2,949,900 1.5060 -1.39%
1995-07-27 0 0.720 0.720 0.730 0.700 0.750 11,554,000 8,378,220 0.7251 1.490 1.490 1.511 1.448 1.552 5,583,740 1.5005 4.35%
1995-07-26 0 0.690 0.690 0.700 0.690 0.710 3,400,000 2,362,100 0.6947 1.428 1.428 1.448 1.428 1.469 1,643,129 1.4376 -1.43%
1995-07-25 0 0.700 0.700 0.710 0.700 0.710 3,676,000 2,589,500 0.7044 1.448 1.448 1.469 1.448 1.469 1,776,513 1.4576 1.45%
1995-07-24 0 0.690 0.690 0.700 0.690 0.720 3,126,000 2,197,600 0.7030 1.428 1.428 1.448 1.428 1.490 1,510,712 1.4547 -1.43%
1995-07-21 0 0.700 0.690 0.700 0.680 0.710 3,006,000 2,096,540 0.6975 1.448 1.428 1.448 1.407 1.469 1,452,720 1.4432 4.48%
1995-07-20 0 0.670 0.670 0.680 0.660 0.670 851,000 570,400 0.6703 1.386 1.386 1.407 1.366 1.386 411,266 1.3869 -1.47%
1995-07-19 0 0.680 0.670 0.680 0.670 0.690 2,074,000 1,411,800 0.6807 1.407 1.386 1.407 1.386 1.428 1,002,309 1.4085 -2.86%
1995-07-18 0 0.700 0.700 0.710 0.700 0.720 1,860,000 1,315,400 0.7072 1.448 1.448 1.469 1.448 1.490 898,888 1.4634 -1.41%
1995-07-17 0 0.710 0.700 0.720 0.700 0.730 6,657,000 4,802,450 0.7214 1.469 1.448 1.490 1.448 1.511 3,217,150 1.4928 1.43%
1995-07-14 0 0.700 0.690 0.700 0.680 0.710 2,102,000 1,461,580 0.6953 1.448 1.428 1.448 1.407 1.469 1,015,840 1.4388 0.00%
1995-07-13 0 0.700 0.690 0.700 0.680 0.700 1,222,000 845,100 0.6916 1.448 1.428 1.448 1.407 1.448 590,560 1.4310 1.45%
1995-07-12 0 0.690 0.690 0.700 0.670 0.690 1,520,000 1,042,600 0.6859 1.428 1.428 1.448 1.386 1.428 734,575 1.4193 0.00%
1995-07-11 0 0.690 0.680 0.710 0.680 0.730 4,138,000 2,894,700 0.6995 1.428 1.407 1.469 1.407 1.511 1,999,785 1.4475 2.99%
1995-07-10 0 0.670 0.670 0.680 0.670 0.690 898,000 610,240 0.6796 1.386 1.386 1.407 1.386 1.428 433,979 1.4061 -2.90%
1995-07-07 0 0.690 0.680 0.690 0.680 0.700 1,114,000 766,720 0.6883 1.428 1.407 1.428 1.407 1.448 538,366 1.4242 -1.43%
1995-07-06 0 0.700 0.700 0.710 0.690 0.710 869,000 608,340 0.7000 1.448 1.448 1.469 1.428 1.469 419,965 1.4486 -1.41%
1995-07-05 0 0.710 0.710 0.720 0.690 0.710 2,032,000 1,423,680 0.7006 1.469 1.469 1.490 1.428 1.469 982,011 1.4498 2.90%
1995-07-04 0 0.690 0.690 0.700 0.690 0.710 431,000 301,940 0.7006 1.428 1.428 1.448 1.428 1.469 208,291 1.4496 0.00%
1995-07-03 0 0.690 0.690 0.700 0.690 0.710 1,040,000 730,000 0.7019 1.428 1.428 1.448 1.428 1.469 502,604 1.4524 -4.17%
1995-06-30 0 0.720 0.710 0.720 0.710 0.720 1,192,000 854,540 0.7169 1.490 1.469 1.490 1.469 1.490 576,062 1.4834 1.41%
1995-06-29 0 0.710 0.700 0.720 0.700 0.730 1,378,000 985,160 0.7149 1.469 1.448 1.490 1.448 1.511 665,951 1.4793 1.43%
1995-06-28 0 0.700 0.700 0.720 0.700 0.720 1,412,000 1,003,940 0.7110 1.448 1.448 1.490 1.448 1.490 682,382 1.4712 -2.78%
1995-06-27 0 0.720 0.710 0.720 0.710 0.730 5,500,000 3,944,000 0.7171 1.490 1.469 1.490 1.469 1.511 2,658,003 1.4838 -2.70%
1995-06-26 0 0.740 0.730 0.740 0.730 0.740 4,648,000 3,403,640 0.7323 1.531 1.511 1.531 1.511 1.531 2,246,254 1.5153 -1.33%
1995-06-23 0 0.750 0.740 0.750 0.740 0.770 5,100,000 3,822,560 0.7495 1.552 1.531 1.552 1.531 1.593 2,464,694 1.5509 4.17%
1995-06-22 0 0.720 0.710 0.730 0.710 0.770 9,682,000 7,243,440 0.7481 1.490 1.469 1.511 1.469 1.593 4,679,052 1.5481 -4.00%
1995-06-21 0 0.750 0.740 0.760 0.720 0.810 24,194,000 18,560,020 0.7671 1.552 1.531 1.573 1.490 1.676 11,692,314 1.5874 4.17%
1995-06-20 0 0.720 0.700 0.710 0.680 0.720 2,464,000 1,723,100 0.6993 1.490 1.448 1.469 1.407 1.490 1,190,785 1.4470 4.35%
1995-06-16 0 0.690 0.680 0.690 0.680 0.720 3,724,000 2,603,480 0.6991 1.428 1.407 1.428 1.407 1.490 1,799,710 1.4466 -4.17%
1995-06-15 0 0.720 0.710 0.720 0.710 0.750 3,384,000 2,459,000 0.7267 1.490 1.469 1.490 1.469 1.552 1,635,397 1.5036 -4.00%
1995-06-14 0 0.750 0.740 0.750 0.690 0.760 12,130,000 8,897,460 0.7335 1.552 1.531 1.552 1.428 1.573 5,862,105 1.5178 11.94%
1995-06-13 0 0.670 0.670 0.680 0.670 0.690 3,152,000 2,134,500 0.6772 1.386 1.386 1.407 1.386 1.428 1,523,277 1.4013 1.52%
1995-06-12 0 0.660 0.660 0.670 0.660 0.710 6,132,000 4,098,200 0.6683 1.366 1.366 1.386 1.366 1.469 2,963,432 1.3829 -7.04%
1995-06-09 0 0.710 0.700 0.710 0.650 0.720 5,364,000 3,677,180 0.6855 1.469 1.448 1.469 1.345 1.490 2,592,278 1.4185 9.23%
1995-06-08 0 0.650 0.650 0.660 0.630 0.660 2,724,000 1,729,640 0.6350 1.345 1.345 1.366 1.304 1.366 1,316,436 1.3139 3.17%
1995-06-07 0 0.630 0.630 0.640 0.630 0.640 160,000 101,800 0.6363 1.304 1.304 1.324 1.304 1.324 77,324 1.3165 0.00%
1995-06-06 0 0.630 0.630 0.640 0.630 0.630 524,000 330,120 0.6300 1.304 1.304 1.324 1.304 1.304 253,235 1.3036 -1.56%
1995-06-05 0 0.640 0.630 0.640 0.640 0.640 180,000 115,200 0.6400 1.324 1.304 1.324 1.324 1.324 86,989 1.3243 0.00%
1995-06-01 0 0.640 0.630 0.650 0.640 0.640 100,000 64,000 0.6400 1.324 1.304 1.345 1.324 1.324 48,327 1.3243 0.00%
1995-05-31 0 0.640 0.640 0.660 0.640 0.660 114,000 73,040 0.6407 1.324 1.324 1.366 1.324 1.366 55,093 1.3258 0.00%
1995-05-30 0 0.640 0.640 0.650 0.640 0.660 160,000 103,300 0.6456 1.324 1.324 1.345 1.324 1.366 77,324 1.3359 1.59%
1995-05-29 0 0.630 0.630 - 0.620 0.630 410,000 255,900 0.6241 1.304 1.304 - 1.283 1.304 198,142 1.2915 0.00%
1995-05-26 0 0.630 0.630 0.660 0.630 0.630 130,000 81,900 0.6300 1.304 1.304 1.366 1.304 1.304 62,826 1.3036 0.00%
1995-05-25 0 0.630 0.630 0.640 0.630 0.630 2,140,000 1,348,200 0.6300 1.304 1.304 1.324 1.304 1.304 1,034,205 1.3036 0.00%
1995-05-24 0 0.630 0.630 0.650 0.630 0.650 750,000 476,600 0.6355 1.304 1.304 1.345 1.304 1.345 362,455 1.3149 -3.08%
1995-05-23 0 0.650 0.650 0.660 0.650 0.660 930,000 606,500 0.6522 1.345 1.345 1.366 1.345 1.366 449,444 1.3494 0.00%
1995-05-22 0 0.650 0.640 0.650 0.640 0.650 130,000 84,200 0.6477 1.345 1.324 1.345 1.324 1.345 62,826 1.3402 0.00%
1995-05-19 0 0.650 0.640 0.650 0.640 0.650 1,062,000 682,260 0.6424 1.345 1.324 1.345 1.324 1.345 513,236 1.3293 -2.99%
1995-05-18 0 0.670 0.660 0.670 0.660 0.690 1,924,000 1,298,920 0.6751 1.386 1.366 1.386 1.366 1.428 929,818 1.3970 0.00%
1995-05-17 0 0.670 0.670 0.680 0.640 0.680 5,740,000 3,783,100 0.6591 1.386 1.386 1.407 1.324 1.407 2,773,989 1.3638 6.35%
1995-05-16 0 0.630 0.620 0.630 0.600 0.630 1,280,000 775,320 0.6057 1.304 1.283 1.304 1.242 1.304 618,590 1.2534 8.62%
1995-05-15 0 0.580 0.570 0.580 0.580 0.580 1,000,000 580,000 0.5800 1.200 1.179 1.200 1.200 1.200 483,273 1.2001 1.75%
1995-05-12 0 0.570 0.560 0.570 0.560 0.590 520,000 299,400 0.5758 1.179 1.159 1.179 1.159 1.221 251,302 1.1914 1.79%
1995-05-11 0 0.560 0.550 0.570 0.550 0.560 1,726,000 952,560 0.5519 1.159 1.138 1.179 1.138 1.159 834,130 1.1420 0.00%
1995-05-10 0 0.560 0.550 0.560 0.560 0.570 910,000 510,600 0.5611 1.159 1.138 1.159 1.159 1.179 439,779 1.1610 1.82%
1995-05-09 0 0.550 0.550 0.560 0.550 0.550 80,000 44,000 0.5500 1.138 1.138 1.159 1.138 1.138 38,662 1.1381 -1.79%
1995-05-08 0 0.560 0.560 0.570 0.560 0.560 36,000 20,160 0.5600 1.159 1.159 1.179 1.159 1.159 17,398 1.1588 0.00%
1995-05-05 0 0.560 0.560 0.570 0.560 0.560 54,000 30,240 0.5600 1.159 1.159 1.179 1.159 1.159 26,097 1.1588 0.00%
1995-05-04 0 0.560 0.560 0.570 0.560 0.560 60,000 33,600 0.5600 1.159 1.159 1.179 1.159 1.159 28,996 1.1588 0.00%
1995-05-03 0 0.560 0.550 0.570 0.550 0.560 634,000 353,040 0.5568 1.159 1.138 1.179 1.138 1.159 306,395 1.1522 1.82%
1995-05-02 0 0.550 0.550 0.560 0.540 0.550 1,844,000 1,006,200 0.5457 1.138 1.138 1.159 1.117 1.138 891,156 1.1291 3.77%
1995-05-01 0 0.530 0.520 0.530 0.520 0.540 178,000 94,480 0.5308 1.097 1.076 1.097 1.076 1.117 86,023 1.0983 -1.85%
1995-04-28 0 0.540 0.540 0.550 0.540 0.550 1,200,000 654,000 0.5450 1.117 1.117 1.138 1.117 1.138 579,928 1.1277 -1.82%
1995-04-27 0 0.550 0.540 0.560 0.540 0.550 2,476,000 1,356,300 0.5478 1.138 1.117 1.159 1.117 1.138 1,196,585 1.1335 0.00%
1995-04-26 0 0.550 0.550 0.570 0.550 0.580 1,240,000 701,500 0.5657 1.138 1.138 1.179 1.138 1.200 599,259 1.1706 -5.17%
1995-04-25 0 0.580 0.570 0.580 0.580 0.580 60,000 34,800 0.5800 1.200 1.179 1.200 1.200 1.200 28,996 1.2001 1.75%
1995-04-24 0 0.570 0.570 0.580 0.570 0.570 900,000 513,000 0.5700 1.179 1.179 1.200 1.179 1.179 434,946 1.1795 -1.72%
1995-04-21 0 0.580 0.580 0.590 0.580 0.590 870,000 505,400 0.5809 1.200 1.200 1.221 1.200 1.221 420,448 1.2021 1.75%
1995-04-20 0 0.570 0.570 0.580 0.570 0.570 10,000 5,700 0.5700 1.179 1.179 1.200 1.179 1.179 4,833 1.1795 -1.72%
1995-04-19 0 0.580 0.570 0.580 0.570 0.580 1,590,000 906,800 0.5703 1.200 1.179 1.200 1.179 1.200 768,405 1.1801 1.75%
1995-04-18 0 0.570 0.570 0.580 0.570 0.570 250,000 142,500 0.5700 1.179 1.179 1.200 1.179 1.179 120,818 1.1795 0.00%
1995-04-13 0 0.570 0.570 0.580 0.570 0.580 950,000 544,400 0.5731 1.179 1.179 1.200 1.179 1.200 459,110 1.1858 0.00%
1995-04-12 0 0.570 0.570 0.580 - - 0 0 - 1.179 1.179 1.200 - - 0 - 1.79%
1995-04-11 0 0.570 0.570 0.580 0.570 0.570 68,000 38,760 0.5700 1.159 1.159 1.179 1.159 1.159 33,449 1.1588 -1.72%
1995-04-10 0 0.580 0.580 0.590 0.570 0.580 176,000 101,320 0.5757 1.179 1.179 1.199 1.159 1.179 86,575 1.1703 3.57%
1995-04-07 0 0.560 0.560 0.580 0.560 0.560 100,000 56,000 0.5600 1.138 1.138 1.179 1.138 1.138 49,190 1.1384 -3.45%
1995-04-06 0 0.580 0.570 0.590 0.570 0.580 714,000 409,420 0.5734 1.179 1.159 1.199 1.159 1.179 351,219 1.1657 1.75%
1995-04-04 0 0.570 0.560 0.570 0.560 0.570 506,000 288,120 0.5694 1.159 1.138 1.159 1.138 1.159 248,903 1.1576 5.56%
1995-04-03 0 0.540 0.540 0.560 0.540 0.550 990,000 536,600 0.5420 1.098 1.098 1.138 1.098 1.118 486,984 1.1019 -5.26%
1995-03-31 0 0.570 0.570 0.580 0.570 0.580 210,000 120,200 0.5724 1.159 1.159 1.179 1.159 1.179 103,300 1.1636 0.00%
1995-03-30 0 0.570 0.570 0.580 0.540 0.600 3,834,000 2,230,320 0.5817 1.159 1.159 1.179 1.098 1.220 1,885,957 1.1826 -3.39%
1995-03-29 0 0.590 0.590 0.600 0.590 0.600 1,870,000 1,105,500 0.5912 1.199 1.199 1.220 1.199 1.220 919,859 1.2018 0.00%
1995-03-28 0 0.590 0.590 0.610 0.590 0.600 1,672,000 990,140 0.5922 1.199 1.199 1.240 1.199 1.220 822,462 1.2039 0.00%
1995-03-27 0 0.590 0.590 0.600 0.590 0.590 1,210,000 713,900 0.5900 1.199 1.199 1.220 1.199 1.199 595,203 1.1994 0.00%
1995-03-24 0 0.590 0.580 0.590 0.580 0.590 160,000 93,000 0.5813 1.199 1.179 1.199 1.179 1.199 78,705 1.1816 3.51%
1995-03-23 0 0.570 0.570 0.590 0.570 0.600 828,000 478,260 0.5776 1.159 1.159 1.199 1.159 1.220 407,296 1.1742 -1.72%
1995-03-22 0 0.580 0.580 0.590 0.580 0.590 210,000 122,800 0.5848 1.179 1.179 1.199 1.179 1.199 103,300 1.1888 0.00%
1995-03-21 0 0.580 0.580 0.590 0.580 0.610 681,319 405,512 0.5952 1.179 1.179 1.199 1.179 1.240 335,143 1.2100 -3.33%
1995-03-20 0 0.600 0.600 0.630 0.590 0.610 330,000 198,000 0.6000 1.220 1.220 1.281 1.199 1.240 162,328 1.2198 1.69%
1995-03-17 0 0.590 0.580 0.590 0.580 0.590 302,000 177,280 0.5870 1.199 1.179 1.199 1.179 1.199 148,555 1.1934 1.72%
1995-03-16 0 0.580 0.580 0.600 0.580 0.580 20,000 11,600 0.5800 1.179 1.179 1.220 1.179 1.179 9,838 1.1791 -1.69%
1995-03-15 0 0.590 0.580 0.590 0.590 0.590 500,000 295,000 0.5900 1.199 1.179 1.199 1.199 1.199 245,952 1.1994 0.00%
1995-03-14 0 0.590 0.580 0.600 - - 0 0 - 1.199 1.179 1.220 - - 0 - 0.00%
1995-03-13 0 0.590 0.590 0.600 0.590 0.600 332,000 196,720 0.5925 1.199 1.199 1.220 1.199 1.220 163,312 1.2046 1.72%
1995-03-10 0 0.580 0.570 0.580 0.580 0.590 868,000 507,940 0.5852 1.179 1.159 1.179 1.179 1.199 426,972 1.1896 -1.69%
1995-03-09 0 0.590 0.590 0.600 0.590 0.610 1,506,000 895,720 0.5948 1.199 1.199 1.220 1.199 1.240 740,806 1.2091 -1.67%
1995-03-08 0 0.600 0.600 0.610 0.600 0.600 842,000 505,200 0.6000 1.220 1.220 1.240 1.220 1.220 414,182 1.2198 -1.64%
1995-03-07 0 0.610 0.610 0.620 0.610 0.610 70,000 43,000 0.6143 1.240 1.240 1.260 1.240 1.240 34,433 1.2488 0.00%
1995-03-06 0 0.610 0.610 0.620 0.610 0.620 90,000 55,480 0.6164 1.240 1.240 1.260 1.240 1.260 44,271 1.2532 -1.61%
1995-03-03 0 0.620 0.610 0.620 - - 0 0 - 1.260 1.240 1.260 - - 0 - -1.59%
1995-03-02 0 0.630 0.630 0.640 0.610 0.630 2,676,000 1,666,960 0.6229 1.281 1.281 1.301 1.240 1.281 1,316,333 1.2664 0.00%
1995-03-01 0 0.630 0.630 0.640 0.630 0.640 786,000 496,980 0.6323 1.281 1.281 1.301 1.281 1.301 386,636 1.2854 -3.08%
1995-02-28 0 0.650 0.640 0.650 0.650 0.680 1,698,000 1,126,200 0.6633 1.321 1.301 1.321 1.321 1.382 835,252 1.3483 0.00%
1995-02-27 0 0.650 0.640 0.650 0.620 0.660 816,000 523,060 0.6410 1.321 1.301 1.321 1.260 1.342 401,393 1.3031 4.84%
1995-02-24 0 0.620 0.610 0.640 0.580 0.640 1,954,000 1,188,400 0.6082 1.260 1.240 1.301 1.179 1.301 961,179 1.2364 8.77%
1995-02-23 0 0.570 0.560 0.570 0.560 0.600 3,750,000 2,148,000 0.5728 1.159 1.138 1.159 1.138 1.220 1,844,637 1.1645 3.64%
1995-02-22 0 0.550 0.550 0.560 0.550 0.560 766,000 428,700 0.5597 1.118 1.118 1.138 1.118 1.138 376,798 1.1377 -5.17%
1995-02-21 0 0.580 0.580 0.590 0.570 0.580 160,000 92,500 0.5781 1.179 1.179 1.199 1.159 1.179 78,705 1.1753 1.75%
1995-02-20 0 0.570 0.570 0.590 0.570 0.580 406,000 235,220 0.5794 1.159 1.159 1.199 1.159 1.179 199,713 1.1778 -1.72%
1995-02-17 0 0.580 0.580 0.590 0.580 0.580 602,000 349,160 0.5800 1.179 1.179 1.199 1.179 1.179 296,126 1.1791 -3.33%
1995-02-16 0 0.600 0.580 0.600 0.590 0.600 140,000 83,700 0.5979 1.220 1.179 1.220 1.199 1.220 68,866 1.2154 3.45%
1995-02-15 0 0.580 0.580 0.600 0.580 0.580 212,000 122,960 0.5800 1.179 1.179 1.220 1.179 1.179 104,283 1.1791 0.00%
1995-02-14 0 0.580 0.580 0.590 0.580 0.580 290,000 168,200 0.5800 1.179 1.179 1.199 1.179 1.179 142,652 1.1791 0.00%
1995-02-13 0 0.580 0.580 0.600 0.570 0.600 324,000 189,280 0.5842 1.179 1.179 1.220 1.159 1.220 159,377 1.1876 -1.69%
1995-02-10 0 0.590 0.590 0.600 0.580 0.600 250,000 147,200 0.5888 1.199 1.199 1.220 1.179 1.220 122,976 1.1970 -1.67%
1995-02-09 0 0.600 0.590 0.600 0.570 0.600 356,000 204,780 0.5752 1.220 1.199 1.220 1.159 1.220 175,118 1.1694 -1.64%
1995-02-08 0 0.610 0.590 0.610 - - 0 0 - 1.240 1.199 1.240 - - 0 - 0.00%
1995-02-07 0 0.610 0.580 0.610 0.610 0.610 80,000 48,800 0.6100 1.240 1.179 1.240 1.240 1.240 39,352 1.2401 0.00%
1995-02-06 0 0.610 0.600 0.610 0.590 0.630 200,000 121,280 0.6064 1.240 1.220 1.240 1.199 1.281 98,381 1.2328 -3.17%
1995-02-03 0 0.630 0.580 0.630 0.590 0.640 300,000 185,180 0.6173 1.281 1.179 1.281 1.199 1.301 147,571 1.2549 10.53%
1995-01-30 0 0.570 0.560 0.580 - - 60,000 33,600 0.5600 1.159 1.138 1.179 - - 29,514 1.1384 0.00%
1995-01-27 0 0.570 0.570 0.590 0.570 0.570 180,000 102,600 0.5700 1.159 1.159 1.199 1.159 1.159 88,543 1.1588 1.79%
1995-01-26 0 0.560 0.560 0.580 0.560 0.560 242,000 135,520 0.5600 1.138 1.138 1.179 1.138 1.138 119,041 1.1384 0.00%
1995-01-25 0 0.560 0.560 - 0.560 0.560 10,000 5,600 0.5600 1.138 1.138 - 1.138 1.138 4,919 1.1384 0.00%
1995-01-24 0 0.560 0.550 0.560 0.550 0.560 170,000 94,500 0.5559 1.138 1.118 1.138 1.118 1.138 83,624 1.1301 0.00%
1995-01-23 0 0.560 0.550 0.560 0.550 0.560 440,000 245,000 0.5568 1.138 1.118 1.138 1.118 1.138 216,437 1.1320 0.00%
1995-01-20 0 0.560 0.550 0.570 0.540 0.560 90,000 49,800 0.5533 1.138 1.118 1.159 1.098 1.138 44,271 1.1249 1.82%
1995-01-19 0 0.550 0.550 0.570 0.550 0.550 82,000 45,100 0.5500 1.118 1.118 1.159 1.118 1.118 40,336 1.1181 -3.51%
1995-01-18 0 0.570 0.560 0.590 0.560 0.580 5,668,000 3,251,840 0.5737 1.159 1.138 1.199 1.138 1.179 2,788,107 1.1663 -1.72%
1995-01-17 0 0.580 0.580 0.590 0.580 0.590 300,000 174,640 0.5821 1.179 1.179 1.199 1.179 1.199 147,571 1.1834 1.75%
1995-01-16 0 0.570 0.570 0.580 0.570 0.570 300,000 171,000 0.5700 1.159 1.159 1.179 1.159 1.159 147,571 1.1588 0.00%
1995-01-13 0 0.570 0.570 0.580 0.560 0.600 786,000 449,460 0.5718 1.159 1.159 1.179 1.138 1.220 386,636 1.1625 -3.39%
1995-01-12 0 0.590 0.580 0.590 0.590 0.600 776,000 456,340 0.5881 1.199 1.179 1.199 1.199 1.220 381,717 1.1955 3.51%
1995-01-11 0 0.570 0.570 0.590 0.550 0.620 2,050,000 1,179,180 0.5752 1.159 1.159 1.199 1.118 1.260 1,008,402 1.1694 -1.72%
1995-01-10 0 0.580 0.580 0.600 0.580 0.580 92,000 53,360 0.5800 1.179 1.179 1.220 1.179 1.179 45,255 1.1791 -3.33%
1995-01-09 0 0.600 0.580 0.600 - - 0 0 - 1.220 1.179 1.220 - - 0 - -1.64%
1995-01-06 0 0.610 0.610 0.630 0.610 0.610 194,000 118,340 0.6100 1.240 1.240 1.281 1.240 1.240 95,429 1.2401 -1.61%
1995-01-05 0 0.620 0.620 0.630 0.620 0.640 970,000 610,400 0.6293 1.260 1.260 1.281 1.260 1.301 477,146 1.2793 -3.12%
1995-01-04 0 0.640 0.630 0.650 0.610 0.640 1,066,000 663,400 0.6223 1.301 1.281 1.321 1.240 1.301 524,369 1.2651 6.67%
1995-01-03 0 0.600 0.600 0.610 0.600 0.610 1,551,000 930,840 0.6002 1.220 1.220 1.240 1.220 1.240 762,942 1.2201 -3.23%
1994-12-30 0 0.620 0.620 0.630 0.610 0.620 2,428,000 1,491,000 0.6141 1.260 1.260 1.281 1.240 1.260 1,194,341 1.2484 0.00%
1994-12-29 0 0.620 0.620 0.630 0.600 0.620 2,788,000 1,713,160 0.6145 1.260 1.260 1.281 1.220 1.260 1,371,426 1.2492 3.33%
1994-12-28 0 0.600 0.600 0.610 0.580 0.600 536,000 314,680 0.5871 1.220 1.220 1.240 1.179 1.220 263,660 1.1935 5.26%
1994-12-23 0 0.570 0.570 0.580 0.570 0.580 420,000 242,600 0.5776 1.159 1.159 1.179 1.159 1.179 206,599 1.1743 -3.39%
1994-12-22 0 0.590 0.580 0.590 0.580 0.590 626,000 363,160 0.5801 1.199 1.179 1.199 1.179 1.199 307,931 1.1794 1.72%
1994-12-21 0 0.580 0.570 0.580 0.570 0.580 670,000 387,600 0.5785 1.179 1.159 1.179 1.159 1.179 329,575 1.1761 0.00%
1994-12-20 0 0.580 0.580 0.590 0.570 0.580 2,750,000 1,590,500 0.5784 1.179 1.179 1.199 1.159 1.179 1,352,734 1.1758 0.00%
1994-12-19 0 0.580 0.570 0.580 0.580 0.590 448,000 261,940 0.5847 1.179 1.159 1.179 1.179 1.199 220,373 1.1886 -3.33%
1994-12-16 0 0.600 0.590 0.600 0.580 0.600 1,500,000 885,400 0.5903 1.220 1.199 1.220 1.179 1.220 737,855 1.2000 5.26%
1994-12-15 0 0.570 0.570 0.580 0.570 0.580 674,000 386,380 0.5733 1.159 1.159 1.179 1.159 1.179 331,543 1.1654 2.70%
1994-12-14 0 0.580 0.580 0.590 0.580 0.590 3,020,000 1,755,800 0.5814 1.128 1.128 1.148 1.128 1.148 1,552,464 1.1310 3.57%
1994-12-13 0 0.560 0.550 0.560 0.550 0.560 410,000 226,400 0.5522 1.089 1.070 1.089 1.070 1.089 210,765 1.0742 5.66%
1994-12-12 0 0.530 0.530 0.540 0.520 0.530 580,000 302,200 0.5210 1.031 1.031 1.050 1.012 1.031 298,155 1.0136 3.92%
1994-12-09 0 0.510 0.510 0.520 0.500 0.510 1,028,000 519,780 0.5056 0.992 0.992 1.012 0.973 0.992 528,455 0.9836 0.00%
1994-12-08 0 0.510 0.510 0.530 0.480 0.520 5,218,000 2,586,540 0.4957 0.992 0.992 1.031 0.934 1.012 2,682,370 0.9643 -5.56%
1994-12-07 0 0.540 0.540 0.560 0.540 0.550 214,000 117,400 0.5486 1.050 1.050 1.089 1.050 1.070 110,009 1.0672 -1.82%
1994-12-06 0 0.550 0.550 0.560 0.540 0.550 378,000 207,600 0.5492 1.070 1.070 1.089 1.050 1.070 194,315 1.0684 1.85%
1994-12-05 0 0.540 0.530 0.550 0.540 0.560 566,000 312,040 0.5513 1.050 1.031 1.070 1.050 1.089 290,959 1.0725 1.89%
1994-12-02 0 0.530 0.520 0.530 0.530 0.550 4,250,000 2,277,600 0.5359 1.031 1.012 1.031 1.031 1.070 2,184,759 1.0425 -7.02%
1994-12-01 0 0.570 0.570 0.580 0.560 0.580 1,906,000 1,091,380 0.5726 1.109 1.109 1.128 1.089 1.128 979,800 1.1139 0.00%
1994-11-30 0 0.570 0.570 0.580 0.550 0.570 1,906,000 1,081,520 0.5674 1.109 1.109 1.128 1.070 1.109 979,800 1.1038 -1.72%
1994-11-29 0 0.580 0.570 0.580 0.570 0.600 174,000 100,920 0.5800 1.128 1.109 1.128 1.109 1.167 89,447 1.1283 0.00%
1994-11-28 0 0.580 0.580 0.590 0.580 0.590 416,000 243,240 0.5847 1.128 1.128 1.148 1.128 1.148 213,849 1.1374 -1.69%
1994-11-25 0 0.590 0.580 0.600 0.580 0.590 1,984,000 1,167,460 0.5884 1.148 1.128 1.167 1.128 1.148 1,019,897 1.1447 1.72%
1994-11-24 0 0.580 0.570 0.590 0.570 0.590 1,600,000 923,480 0.5772 1.128 1.109 1.148 1.109 1.148 822,498 1.1228 1.75%
1994-11-23 0 0.570 0.560 0.570 0.550 0.580 650,000 366,740 0.5642 1.109 1.089 1.109 1.070 1.128 334,140 1.0976 -3.39%
1994-11-22 0 0.590 0.590 0.600 0.590 0.610 2,568,000 1,536,860 0.5985 1.148 1.148 1.167 1.148 1.187 1,320,109 1.1642 -4.84%
1994-11-21 0 0.620 0.610 0.620 0.600 0.620 7,680,000 4,706,760 0.6129 1.206 1.187 1.206 1.167 1.206 3,947,988 1.1922 -4.62%
1994-11-18 0 0.650 0.640 0.650 0.630 0.650 1,590,000 1,019,460 0.6412 1.264 1.245 1.264 1.226 1.264 817,357 1.2473 -1.52%
1994-11-17 0 0.660 0.650 0.660 0.650 0.670 2,980,000 1,953,900 0.6557 1.284 1.264 1.284 1.264 1.303 1,531,902 1.2755 1.54%
1994-11-16 0 0.650 0.640 0.650 0.630 0.720 7,472,000 4,911,140 0.6573 1.264 1.245 1.264 1.226 1.401 3,841,064 1.2786 -9.72%
1994-11-15 0 0.720 0.710 0.720 0.720 0.750 7,564,000 5,546,460 0.7333 1.401 1.381 1.401 1.401 1.459 3,888,357 1.4264 -4.00%
1994-11-14 0 0.750 0.750 0.760 0.740 0.760 2,440,000 1,831,100 0.7505 1.459 1.459 1.478 1.440 1.478 1,254,309 1.4598 0.00%
1994-11-11 0 0.750 0.750 0.760 0.730 0.760 4,034,000 3,018,360 0.7482 1.459 1.459 1.478 1.420 1.478 2,073,722 1.4555 0.00%
1994-11-10 0 0.750 0.750 0.760 0.750 0.780 1,750,000 1,323,400 0.7562 1.459 1.459 1.478 1.459 1.517 899,607 1.4711 -2.60%
1994-11-09 0 0.770 0.770 0.790 0.760 0.810 1,794,000 1,419,340 0.7912 1.498 1.498 1.537 1.478 1.576 922,225 1.5390 -2.53%
1994-11-08 0 0.790 0.790 0.800 0.780 0.800 762,000 600,400 0.7879 1.537 1.537 1.556 1.517 1.556 391,714 1.5327 1.28%
1994-11-07 0 0.780 0.770 0.780 0.780 0.790 280,000 220,900 0.7889 1.517 1.498 1.517 1.517 1.537 143,937 1.5347 0.00%
1994-11-04 0 0.780 0.770 0.780 0.770 0.780 200,000 155,100 0.7755 1.517 1.498 1.517 1.498 1.517 102,812 1.5086 0.00%
1994-11-03 0 0.780 0.770 0.790 0.770 0.800 800,000 631,500 0.7894 1.517 1.498 1.537 1.498 1.556 411,249 1.5356 2.63%
1994-11-02 0 0.760 0.760 0.780 0.760 0.790 480,000 367,200 0.7650 1.478 1.478 1.517 1.478 1.537 246,749 1.4882 -3.80%
1994-11-01 0 0.790 0.770 0.790 0.790 0.800 410,000 325,200 0.7932 1.537 1.498 1.537 1.537 1.556 210,765 1.5430 -1.25%
1994-10-31 0 0.800 0.780 0.800 0.780 0.800 1,398,000 1,096,380 0.7842 1.556 1.517 1.556 1.517 1.556 718,657 1.5256 3.90%
1994-10-28 0 0.770 0.770 0.780 0.750 0.780 940,000 722,900 0.7690 1.498 1.498 1.517 1.459 1.517 483,217 1.4960 1.32%
1994-10-27 0 0.760 0.760 0.770 0.760 0.790 790,000 613,940 0.7771 1.478 1.478 1.498 1.478 1.537 406,108 1.5118 -3.80%
1994-10-26 0 0.790 0.780 0.790 0.790 0.810 1,090,000 869,200 0.7974 1.537 1.517 1.537 1.537 1.576 560,326 1.5512 2.60%
1994-10-25 0 0.770 0.750 0.780 0.770 0.780 200,000 155,300 0.7765 1.498 1.459 1.517 1.498 1.517 102,812 1.5105 -1.28%
1994-10-24 0 0.780 0.760 0.780 0.780 0.790 380,000 297,400 0.7826 1.517 1.478 1.517 1.517 1.537 195,343 1.5224 0.00%
1994-10-21 0 0.780 0.770 0.790 0.780 0.800 630,000 494,600 0.7851 1.517 1.498 1.537 1.517 1.556 323,858 1.5272 -1.27%
1994-10-20 0 0.790 0.790 0.800 0.790 0.810 562,000 448,880 0.7987 1.537 1.537 1.556 1.537 1.576 288,902 1.5537 0.00%
1994-10-19 0 0.790 0.790 0.800 0.790 0.800 250,000 199,000 0.7960 1.537 1.537 1.556 1.537 1.556 128,515 1.5485 -1.25%
1994-10-18 0 0.800 0.800 0.810 0.770 0.820 2,520,000 2,026,900 0.8043 1.556 1.556 1.576 1.498 1.595 1,295,434 1.5646 -4.76%
1994-10-17 0 0.840 0.840 0.850 0.840 0.890 3,893,600 3,350,672 0.8606 1.634 1.634 1.654 1.634 1.731 2,001,548 1.6740 1.20%
1994-10-14 0 0.830 0.820 0.830 0.810 0.850 1,080,000 895,900 0.8295 1.615 1.595 1.615 1.576 1.654 555,186 1.6137 0.00%
1994-10-12 0 0.830 0.830 0.840 0.810 0.840 1,020,000 845,600 0.8290 1.615 1.615 1.634 1.576 1.634 524,342 1.6127 -3.49%
1994-10-11 0 0.860 0.860 0.870 0.850 0.870 808,000 695,380 0.8606 1.673 1.673 1.692 1.654 1.692 415,361 1.6742 0.00%
1994-10-10 0 0.860 0.810 0.870 0.850 0.880 320,000 278,200 0.8694 1.673 1.576 1.692 1.654 1.712 164,500 1.6912 -2.27%
1994-10-07 0 0.880 0.840 0.890 0.850 0.880 694,000 596,640 0.8597 1.712 1.634 1.731 1.654 1.712 356,758 1.6724 1.15%
1994-10-06 0 0.870 0.860 0.880 0.870 0.880 520,000 453,900 0.8729 1.692 1.673 1.712 1.692 1.712 267,312 1.6980 -2.25%
1994-10-05 0 0.890 0.880 0.900 0.870 0.890 606,000 533,080 0.8797 1.731 1.712 1.751 1.692 1.731 311,521 1.7112 -1.11%
1994-10-04 0 0.900 0.890 0.910 0.900 0.920 212,000 192,460 0.9078 1.751 1.731 1.770 1.751 1.790 108,981 1.7660 -1.10%
1994-10-03 0 0.910 0.900 0.920 0.900 0.910 200,000 181,700 0.9085 1.770 1.751 1.790 1.751 1.770 102,812 1.7673 2.25%
1994-09-30 0 0.890 0.890 0.910 0.890 0.910 690,000 618,930 0.8970 1.731 1.731 1.770 1.731 1.770 354,702 1.7449 -4.30%
1994-09-29 0 0.930 0.920 0.930 0.925 0.930 60,000 55,550 0.9258 1.809 1.790 1.809 1.799 1.809 30,844 1.8010 2.20%
1994-09-28 0 0.910 0.910 0.920 0.910 0.930 1,304,000 1,199,110 0.9196 1.770 1.770 1.790 1.770 1.809 670,336 1.7888 -1.09%
1994-09-27 0 0.920 0.915 0.930 0.920 0.940 350,000 326,000 0.9314 1.790 1.780 1.809 1.790 1.829 179,921 1.8119 -3.16%
1994-09-26 0 0.950 0.945 0.950 0.940 0.950 110,000 103,900 0.9445 1.848 1.838 1.848 1.829 1.848 56,547 1.8374 0.53%
1994-09-23 0 0.945 0.940 0.945 0.935 0.970 1,094,000 1,044,900 0.9551 1.838 1.829 1.838 1.819 1.887 562,383 1.8580 -3.57%
1994-09-22 0 0.980 0.970 0.980 0.950 0.990 1,592,000 1,555,870 0.9773 1.906 1.887 1.906 1.848 1.926 818,385 1.9011 -2.00%
1994-09-20 0 1.000 1.000 1.010 1.000 1.035 1,520,000 1,547,090 1.0178 1.945 1.945 1.965 1.945 2.013 781,373 1.9800 -1.48%
1994-09-19 0 1.015 1.015 1.020 1.000 1.030 2,110,000 2,140,000 1.0142 1.974 1.974 1.984 1.945 2.004 1,084,669 1.9730 3.57%
1994-09-16 0 0.980 0.980 0.990 0.955 0.980 1,418,000 1,371,770 0.9674 1.906 1.906 1.926 1.858 1.906 728,938 1.8819 0.51%
1994-09-15 0 0.975 0.975 0.980 0.950 0.980 2,492,000 2,412,800 0.9682 1.897 1.897 1.906 1.848 1.906 1,281,040 1.8835 3.17%
1994-09-14 0 0.945 0.945 0.950 0.915 0.965 3,696,000 3,490,420 0.9444 1.838 1.838 1.848 1.780 1.877 1,899,969 1.8371 4.42%
1994-09-13 0 0.905 0.905 0.910 0.905 0.915 1,600,000 1,456,360 0.9102 1.760 1.760 1.770 1.760 1.780 822,498 1.7707 -1.09%
1994-09-12 0 0.915 0.915 0.920 0.905 0.915 1,796,000 1,630,060 0.9076 1.780 1.780 1.790 1.760 1.780 923,254 1.7656 -2.14%
1994-09-09 0 0.935 0.935 0.945 0.910 0.960 1,658,000 1,554,100 0.9373 1.819 1.819 1.838 1.770 1.867 852,313 1.8234 2.19%
1994-09-08 0 0.915 0.915 0.920 0.890 0.920 346,000 314,440 0.9088 1.780 1.780 1.790 1.731 1.790 177,865 1.7679 1.67%
1994-09-07 0 0.900 0.890 0.900 0.900 0.930 716,000 654,460 0.9141 1.751 1.731 1.751 1.751 1.809 368,068 1.7781 -3.23%
1994-09-06 0 0.930 0.920 0.930 0.920 0.930 400,000 371,000 0.9275 1.809 1.790 1.809 1.790 1.809 205,624 1.8043 0.00%
1994-09-05 0 0.930 0.925 0.935 0.930 0.940 720,000 672,300 0.9338 1.809 1.799 1.819 1.809 1.829 370,124 1.8164 -1.06%
1994-09-02 0 0.940 0.930 0.940 0.930 0.940 284,000 266,060 0.9368 1.829 1.809 1.829 1.809 1.829 145,993 1.8224 0.00%
1994-09-01 0 0.940 0.935 0.945 0.940 0.950 1,516,000 1,434,820 0.9465 1.829 1.819 1.838 1.829 1.848 779,316 1.8411 -0.53%
1994-08-31 0 0.945 0.945 0.950 0.930 0.955 4,658,000 4,399,500 0.9445 1.838 1.838 1.848 1.809 1.858 2,394,496 1.8373 -1.56%
1994-08-30 0 0.960 0.955 0.960 0.960 0.965 1,296,000 1,246,040 0.9615 1.867 1.858 1.867 1.867 1.877 666,223 1.8703 0.00%
1994-08-26 0 0.960 0.960 0.970 0.960 0.975 754,000 729,410 0.9674 1.867 1.867 1.887 1.867 1.897 387,602 1.8819 -2.04%
1994-08-25 0 0.980 0.970 0.990 0.970 1.010 1,720,000 1,693,710 0.9847 1.906 1.887 1.926 1.887 1.965 884,185 1.9156 -1.01%
1994-08-24 0 0.990 0.975 1.000 0.945 1.000 3,010,000 2,907,840 0.9661 1.926 1.897 1.945 1.838 1.945 1,547,324 1.8793 5.88%
1994-08-23 0 0.935 0.930 0.950 0.935 1.050 4,296,000 4,114,090 0.9577 1.819 1.809 1.848 1.819 2.043 2,208,406 1.8629 -12.62%
1994-08-22 0 1.070 1.065 1.070 1.065 1.160 2,274,000 2,449,500 1.0772 2.081 2.072 2.081 2.072 2.257 1,168,975 2.0954 -9.32%
1994-08-19 0 1.180 - 1.190 - - 0 0 - 2.295 - 2.315 - - 0 - 0.00%
1994-08-18 0 1.180 1.160 1.190 1.180 1.180 50,000 59,000 1.1800 2.295 2.257 2.315 2.295 2.295 25,703 2.2954 0.00%
1994-08-17 0 1.180 1.160 1.180 1.180 1.180 116,000 136,880 1.1800 2.295 2.257 2.295 2.295 2.295 59,631 2.2954 -0.84%
1994-08-16 0 1.190 - 1.190 1.180 1.200 506,000 601,010 1.1878 2.315 - 2.315 2.295 2.334 260,115 2.3106 -0.42%
1994-08-15 0 1.195 1.180 1.195 1.180 1.210 920,000 1,099,250 1.1948 2.325 2.295 2.325 2.295 2.354 472,936 2.3243 0.42%
1994-08-12 0 1.190 1.180 1.190 1.190 1.195 520,000 619,050 1.1905 2.315 2.295 2.315 2.315 2.325 267,312 2.3158 -0.83%
1994-08-11 0 1.200 - 1.200 1.200 1.200 244,000 292,800 1.2000 2.334 - 2.334 2.334 2.334 125,431 2.3344 0.84%
1994-08-10 0 1.190 1.160 1.190 1.160 1.200 561,000 665,680 1.1866 2.315 2.257 2.315 2.257 2.334 288,388 2.3083 0.00%
1994-08-09 0 1.190 - 1.190 - - 0 0 - 2.315 - 2.315 - - 0 - 0.00%
1994-08-08 0 1.190 - 1.190 1.190 1.190 20,000 23,800 1.1900 2.315 - 2.315 2.315 2.315 10,281 2.3149 0.85%
1994-08-05 0 1.180 1.180 1.200 1.180 1.190 30,000 35,600 1.1867 2.295 2.295 2.334 2.295 2.315 15,422 2.3084 -1.67%
1994-08-04 0 1.200 - 1.200 1.195 1.210 1,890,000 2,267,230 1.1996 2.334 - 2.334 2.325 2.354 971,575 2.3336 -0.83%
1994-08-03 0 1.210 1.205 - 1.205 1.210 204,000 246,570 1.2087 2.354 2.344 - 2.344 2.354 104,868 2.3512 0.83%
1994-08-02 0 1.200 1.200 1.210 1.200 1.200 188,000 226,380 1.2041 2.334 2.334 2.354 2.334 2.334 96,643 2.3424 0.00%
1994-08-01 0 1.200 1.200 1.210 1.200 1.210 220,000 265,350 1.2061 2.334 2.334 2.354 2.334 2.354 113,093 2.3463 -0.41%
1994-07-29 0 1.205 1.200 1.210 1.200 1.205 269,430 323,695 1.2014 2.344 2.334 2.354 2.334 2.344 138,503 2.3371 0.42%
1994-07-28 0 1.200 1.200 1.210 1.200 1.205 432,000 519,190 1.2018 2.334 2.334 2.354 2.334 2.344 222,074 2.3379 0.00%
1994-07-27 0 1.200 1.195 1.200 1.190 1.200 3,386,000 4,031,860 1.1907 2.334 2.325 2.334 2.315 2.334 1,740,611 2.3163 0.84%
1994-07-26 0 1.190 1.180 1.190 1.190 1.190 46,000 54,740 1.1900 2.315 2.295 2.315 2.315 2.315 23,647 2.3149 0.42%
1994-07-25 0 1.185 1.185 1.190 1.180 1.190 244,000 288,590 1.1827 2.305 2.305 2.315 2.295 2.315 125,431 2.3008 0.42%
1994-07-22 0 1.180 1.180 1.185 1.180 1.185 326,000 384,780 1.1803 2.295 2.295 2.305 2.295 2.305 167,584 2.2960 -0.84%
1994-07-21 0 1.190 1.190 1.200 1.180 1.190 570,000 674,000 1.1825 2.315 2.315 2.334 2.295 2.315 293,015 2.3002 0.00%
1994-07-20 0 1.190 1.185 1.190 1.190 1.195 280,000 334,000 1.1929 2.315 2.305 2.315 2.315 2.325 143,937 2.3205 -1.65%
1994-07-19 0 1.210 1.180 1.210 1.180 1.210 250,000 297,490 1.1900 2.354 2.295 2.354 2.295 2.354 128,515 2.3148 0.83%
1994-07-18 0 1.200 1.185 1.220 1.185 1.200 152,000 181,800 1.1961 2.334 2.305 2.373 2.305 2.334 78,137 2.3267 1.27%
1994-07-15 0 1.185 1.180 1.200 1.170 1.185 238,000 279,680 1.1751 2.305 2.295 2.334 2.276 2.305 122,347 2.2860 0.85%
1994-07-14 0 1.175 1.170 1.180 1.170 1.175 100,000 117,400 1.1740 2.286 2.276 2.295 2.276 2.286 51,406 2.2838 -0.42%
1994-07-13 0 1.180 1.180 1.195 - - 0 0 - 2.295 2.295 2.325 - - 0 - 0.00%
1994-07-12 0 1.180 1.180 1.190 1.180 1.180 290,000 342,200 1.1800 2.295 2.295 2.315 2.295 2.295 149,078 2.2954 0.00%
1994-07-11 0 1.180 1.180 1.195 1.180 1.190 58,000 68,840 1.1869 2.295 2.295 2.325 2.295 2.315 29,816 2.3089 -0.84%
1994-07-08 0 1.190 1.185 1.200 - - 0 0 - 2.315 2.305 2.334 - - 0 - 0.00%
1994-07-07 0 1.190 1.180 1.195 1.190 1.200 90,000 107,200 1.1911 2.315 2.295 2.325 2.315 2.334 46,265 2.3171 -1.24%
1994-07-06 0 1.205 1.200 1.205 1.195 1.205 452,000 542,680 1.2006 2.344 2.334 2.344 2.325 2.344 232,356 2.3356 0.84%
1994-07-05 0 1.195 1.195 1.200 1.185 1.205 270,000 323,250 1.1972 2.325 2.325 2.334 2.305 2.344 138,796 2.3289 0.00%
1994-07-04 0 1.195 1.185 1.205 1.180 1.200 548,000 650,110 1.1863 2.325 2.305 2.344 2.295 2.334 281,705 2.3078 1.27%
1994-07-01 0 1.180 1.170 1.180 1.120 1.180 264,000 302,820 1.1470 2.295 2.276 2.295 2.179 2.295 135,712 2.2313 5.36%
1994-06-30 0 1.120 1.110 1.140 1.090 1.120 388,000 429,800 1.1077 2.179 2.159 2.218 2.120 2.179 199,456 2.1549 2.75%
1994-06-29 0 1.090 1.090 1.150 1.080 1.090 84,000 91,220 1.0860 2.120 2.120 2.237 2.101 2.120 43,181 2.1125 -2.68%
1994-06-28 0 1.120 1.120 1.130 1.120 1.120 140,000 156,800 1.1200 2.179 2.179 2.198 2.179 2.179 71,969 2.1787 0.00%
1994-06-27 0 1.120 1.120 1.150 1.120 1.130 206,000 232,220 1.1273 2.179 2.179 2.237 2.179 2.198 105,897 2.1929 -2.61%
1994-06-24 0 1.150 1.140 1.160 1.150 1.160 314,000 362,340 1.1539 2.237 2.218 2.257 2.237 2.257 161,415 2.2448 0.88%
1994-06-23 0 1.140 1.130 1.170 1.140 1.210 376,000 444,200 1.1814 2.218 2.198 2.276 2.218 2.354 193,287 2.2981 -5.00%
1994-06-22 0 1.200 1.200 1.230 1.140 1.220 996,000 1,178,040 1.1828 2.334 2.334 2.393 2.218 2.373 512,005 2.3008 4.35%
1994-06-21 0 1.150 1.140 1.170 1.150 1.200 498,000 576,900 1.1584 2.237 2.218 2.276 2.237 2.334 256,002 2.2535 -0.86%
1994-06-20 0 1.160 1.150 1.160 1.150 1.210 584,000 694,280 1.1888 2.257 2.237 2.257 2.237 2.354 300,212 2.3126 -4.13%
1994-06-17 0 1.210 1.200 1.250 1.200 1.250 246,000 299,660 1.2181 2.354 2.334 2.432 2.334 2.432 126,459 2.3696 -5.47%
1994-06-16 0 1.280 1.270 1.280 1.280 1.300 56,000 72,280 1.2907 2.490 2.471 2.490 2.490 2.529 28,787 2.5108 -1.54%
1994-06-15 0 1.300 1.270 1.330 1.300 1.320 40,000 52,400 1.3100 2.529 2.471 2.587 2.529 2.568 20,562 2.5483 -0.76%
1994-06-10 0 1.310 1.300 1.320 1.310 1.320 54,000 70,860 1.3122 2.548 2.529 2.568 2.548 2.568 27,759 2.5527 -2.24%
1994-06-09 0 1.340 1.330 1.340 1.330 1.360 158,000 212,580 1.3454 2.607 2.587 2.607 2.587 2.646 81,222 2.6173 0.00%
1994-06-08 0 1.340 1.320 1.360 1.340 1.340 60,000 80,400 1.3400 2.607 2.568 2.646 2.607 2.607 30,844 2.6067 -2.90%
1994-06-07 0 1.380 1.340 1.380 1.380 1.380 2,000 2,760 1.3800 2.685 2.607 2.685 2.685 2.685 1,028 2.6845 2.22%
1994-06-06 0 1.350 1.340 1.360 1.350 1.360 80,000 108,400 1.3550 2.626 2.607 2.646 2.626 2.646 41,125 2.6359 -2.88%
1994-06-03 0 1.390 1.340 1.390 1.350 1.390 80,000 109,400 1.3675 2.704 2.607 2.704 2.626 2.704 41,125 2.6602 1.46%
1994-06-02 0 1.370 1.340 1.380 1.370 1.390 252,000 348,040 1.3811 2.665 2.607 2.685 2.665 2.704 129,543 2.6867 -2.14%
1994-06-01 0 1.400 1.400 1.440 1.400 1.450 484,000 688,280 1.4221 2.723 2.723 2.801 2.723 2.821 248,806 2.7663 -4.11%
1994-05-31 0 1.460 1.460 1.470 1.430 1.480 1,508,000 2,199,160 1.4583 2.840 2.840 2.860 2.782 2.879 775,204 2.8369 2.82%
1994-05-30 0 1.420 1.410 1.420 1.380 1.440 1,040,000 1,475,660 1.4189 2.762 2.743 2.762 2.685 2.801 534,623 2.7602 2.90%
1994-05-27 0 1.380 1.360 1.380 1.330 1.380 1,727,000 2,283,470 1.3222 2.685 2.646 2.685 2.587 2.685 887,783 2.5721 5.34%
1994-05-26 0 1.310 1.300 1.310 1.300 1.310 156,000 203,700 1.3058 2.548 2.529 2.548 2.529 2.548 80,194 2.5401 0.77%
1994-05-25 0 1.300 1.290 1.310 1.280 1.320 470,000 610,920 1.2998 2.529 2.509 2.548 2.490 2.568 241,609 2.5286 -0.76%
1994-05-24 0 1.310 1.290 1.310 1.310 1.320 360,000 474,700 1.3186 2.548 2.509 2.548 2.548 2.568 185,062 2.5651 -0.76%
1994-05-23 0 1.320 1.320 1.330 1.310 1.320 80,000 105,500 1.3188 2.568 2.568 2.587 2.548 2.568 41,125 2.5654 0.76%
1994-05-20 0 1.310 1.300 1.320 1.300 1.320 208,000 272,020 1.3078 2.548 2.529 2.568 2.529 2.568 106,925 2.5440 0.77%
1994-05-19 0 1.300 1.260 1.310 1.290 1.340 200,000 264,400 1.3220 2.529 2.451 2.548 2.509 2.607 102,812 2.5717 -2.99%
1994-05-18 0 1.340 1.340 1.350 1.340 1.350 942,000 1,270,180 1.3484 2.607 2.607 2.626 2.607 2.626 484,245 2.6230 0.00%
1994-05-17 0 1.340 1.340 1.350 1.340 1.370 600,000 814,240 1.3571 2.607 2.607 2.626 2.607 2.665 308,437 2.6399 0.00%
1994-05-16 0 1.340 1.320 1.350 1.320 1.340 126,000 166,720 1.3232 2.607 2.568 2.626 2.568 2.607 64,772 2.5740 0.00%
1994-05-13 0 1.340 1.280 1.340 - - 0 0 - 2.607 2.490 2.607 - - 0 - -1.47%
1994-05-12 0 1.360 - 1.360 - - 0 0 - 2.646 - 2.646 - - 0 - -0.73%
1994-05-11 0 1.370 - 1.380 - - 0 0 - 2.665 - 2.685 - - 0 - 0.00%
1994-05-10 0 1.370 - 1.370 - - 0 0 - 2.665 - 2.665 - - 0 - -0.72%
1994-05-09 0 1.380 - 1.380 1.360 1.390 42,000 57,860 1.3776 2.685 - 2.685 2.646 2.704 21,591 2.6799 0.00%
1994-05-06 0 1.380 1.370 1.400 1.380 1.380 20,000 27,600 1.3800 2.685 2.665 2.723 2.685 2.685 10,281 2.6845 0.73%
1994-05-05 0 1.370 - 1.390 - - 0 0 - 2.665 - 2.704 - - 0 - 0.00%
1994-05-04 0 1.370 - 1.370 1.370 1.370 100,000 137,000 1.3700 2.665 - 2.665 2.665 2.665 51,406 2.6651 0.00%
1994-05-03 0 1.370 1.370 1.390 - - 0 0 - 2.665 2.665 2.704 - - 0 - 0.00%
1994-05-02 0 1.370 - 1.370 - - 0 0 - 2.665 - 2.665 - - 0 - 0.00%
1994-04-29 0 1.370 1.360 1.400 1.360 1.370 40,000 54,600 1.3650 2.665 2.646 2.723 2.646 2.665 20,562 2.6553 -2.14%
1994-04-28 0 1.400 - 1.400 1.400 1.400 50,000 70,000 1.4000 2.723 - 2.723 2.723 2.723 25,703 2.7234 -1.41%
1994-04-27 0 1.420 - 1.420 - - 0 0 - 2.762 - 2.762 - - 0 - 0.00%
1994-04-26 0 1.420 - 1.420 - - 0 0 - 2.762 - 2.762 - - 0 - -0.70%
1994-04-25 0 1.430 1.380 1.430 - - 2,000 2,860 1.4300 2.782 2.685 2.782 - - 1,028 2.7818 0.00%
1994-04-22 0 1.430 1.400 1.430 1.330 1.430 568,000 799,720 1.4080 2.782 2.723 2.782 2.587 2.782 291,987 2.7389 6.72%
1994-04-21 0 1.340 1.340 - 1.300 1.340 414,000 551,020 1.3310 2.607 2.607 - 2.529 2.607 212,821 2.5891 0.00%
1994-04-20 0 1.340 1.290 1.340 1.310 1.340 166,000 222,360 1.3395 2.607 2.509 2.607 2.548 2.607 85,334 2.6058 0.75%
1994-04-19 0 1.330 1.330 1.340 1.320 1.330 100,000 132,600 1.3260 2.587 2.587 2.607 2.568 2.587 51,406 2.5795 0.76%
1994-04-18 0 1.320 1.320 1.340 1.320 1.320 98,000 129,360 1.3200 2.568 2.568 2.607 2.568 2.568 50,378 2.5678 -1.49%
1994-04-15 0 1.340 1.330 1.340 1.340 1.340 130,000 174,200 1.3400 2.607 2.587 2.607 2.607 2.607 66,828 2.6067 0.00%
1994-04-14 0 1.340 1.340 1.360 1.330 1.360 258,000 346,140 1.3416 2.607 2.607 2.646 2.587 2.646 132,628 2.6099 -1.47%
1994-04-13 0 1.360 1.360 1.380 1.360 1.360 20,000 27,200 1.3600 2.646 2.646 2.685 2.646 2.646 10,281 2.6456 0.37%
1994-04-12 0 1.380 1.370 1.380 1.380 1.380 142,000 195,960 1.3800 2.636 2.617 2.636 2.636 2.636 74,343 2.6359 -0.72%
1994-04-11 0 1.390 1.360 1.410 1.380 1.390 1,030,000 1,428,700 1.3871 2.655 2.598 2.693 2.636 2.655 539,252 2.6494 -0.71%
1994-04-08 0 1.400 1.400 1.410 1.370 1.400 1,345,000 1,880,450 1.3981 2.674 2.674 2.693 2.617 2.674 704,169 2.6705 0.00%
1994-04-07 0 1.400 1.400 1.410 1.400 1.410 1,384,000 1,939,600 1.4014 2.674 2.674 2.693 2.674 2.693 724,587 2.6768 -0.71%
1994-04-06 0 1.410 1.400 1.440 1.410 1.410 2,030,000 2,762,300 1.3607 2.693 2.674 2.750 2.693 2.693 1,062,797 2.5991 3.68%
1994-03-31 0 1.360 1.330 - 1.330 1.360 542,000 725,360 1.3383 2.598 2.540 - 2.540 2.598 283,762 2.5562 3.03%
1994-03-30 0 1.320 1.320 1.330 1.320 1.380 1,658,000 2,217,560 1.3375 2.521 2.521 2.540 2.521 2.636 868,038 2.5547 -3.65%
1994-03-29 0 1.370 1.360 1.370 1.370 1.370 156,000 213,720 1.3700 2.617 2.598 2.617 2.617 2.617 81,673 2.6168 0.00%
1994-03-28 0 1.370 1.360 1.370 1.360 1.380 208,000 285,420 1.3722 2.617 2.598 2.617 2.598 2.636 108,897 2.6210 -0.72%
1994-03-25 0 1.380 1.370 1.380 1.380 1.410 1,720,000 2,396,060 1.3931 2.636 2.617 2.636 2.636 2.693 900,498 2.6608 -2.13%
1994-03-24 0 1.410 1.400 1.410 1.400 1.410 1,494,000 2,093,100 1.4010 2.693 2.674 2.693 2.674 2.693 782,177 2.6760 2.17%
1994-03-23 0 1.380 1.380 1.390 1.350 1.450 2,884,000 4,018,520 1.3934 2.636 2.636 2.655 2.579 2.770 1,509,905 2.6614 3.76%
1994-03-22 0 1.330 1.330 1.350 1.320 1.430 1,786,000 2,406,300 1.3473 2.540 2.540 2.579 2.521 2.731 935,052 2.5734 -6.99%
1994-03-21 0 1.430 1.360 1.430 1.360 1.490 256,000 371,940 1.4529 2.731 2.598 2.731 2.598 2.846 134,028 2.7751 -7.74%
1994-03-18 0 1.550 1.540 1.550 1.550 1.570 88,000 137,040 1.5573 2.961 2.941 2.961 2.961 2.999 46,072 2.9745 -1.90%
1994-03-17 0 1.580 1.580 1.620 1.580 1.610 250,000 399,700 1.5988 3.018 3.018 3.094 3.018 3.075 130,886 3.0538 -3.07%
1994-03-16 0 1.630 1.620 1.640 1.620 1.660 100,000 163,440 1.6344 3.113 3.094 3.132 3.094 3.171 52,355 3.1218 -3.55%
1994-03-15 0 1.690 1.670 1.690 1.670 1.690 90,000 151,100 1.6789 3.228 3.190 3.228 3.190 3.228 47,119 3.2068 -0.59%
1994-03-14 0 1.700 1.670 1.700 1.700 1.700 3,450,000 5,865,000 1.7000 3.247 3.190 3.247 3.247 3.247 1,806,232 3.2471 0.00%
1994-03-11 0 1.700 1.680 1.740 1.660 1.700 130,000 218,000 1.6769 3.247 3.209 3.323 3.171 3.247 68,061 3.2030 0.00%
1994-03-10 0 1.700 1.680 1.700 1.700 1.700 120,000 204,000 1.7000 3.247 3.209 3.247 3.247 3.247 62,825 3.2471 0.00%
1994-03-09 0 1.700 1.670 1.700 1.660 1.710 316,000 533,840 1.6894 3.247 3.190 3.247 3.171 3.266 165,440 3.2268 -1.73%
1994-03-08 0 1.730 1.720 1.730 1.740 1.750 1,706,000 2,978,200 1.7457 3.304 3.285 3.304 3.323 3.343 893,169 3.3344 -0.57%
1994-03-07 0 1.740 1.730 1.760 1.740 1.760 90,000 156,900 1.7433 3.323 3.304 3.362 3.323 3.362 47,119 3.3299 -0.57%
1994-03-04 0 1.750 1.730 1.760 1.750 1.800 150,000 265,100 1.7673 3.343 3.304 3.362 3.343 3.438 78,532 3.3757 -3.85%
1994-03-03 0 1.820 1.810 1.840 1.820 1.820 20,000 36,400 1.8200 3.476 3.457 3.514 3.476 3.476 10,471 3.4763 -1.62%
1994-03-02 0 1.850 1.830 - 1.810 1.850 20,000 36,600 1.8300 3.534 3.495 - 3.457 3.534 10,471 3.4954 1.09%
1994-03-01 0 1.830 1.830 1.900 1.830 1.900 185,000 343,480 1.8566 3.495 3.495 3.629 3.495 3.629 96,856 3.5463 -3.68%
1994-02-28 0 1.900 1.860 1.900 1.860 1.900 110,000 205,600 1.8691 3.629 3.553 3.629 3.553 3.629 57,590 3.5701 0.00%
1994-02-25 0 1.900 1.880 1.920 1.820 1.900 612,000 1,142,960 1.8676 3.629 3.591 3.667 3.476 3.629 320,410 3.5672 -0.52%
1994-02-24 0 1.910 - 1.910 - - 0 0 - 3.648 - 3.648 - - 0 - -0.52%
1994-02-23 0 1.920 - 1.920 - - 0 0 - 3.667 - 3.667 - - 0 - -0.52%
1994-02-22 0 1.930 - 1.920 1.920 1.930 20,000 38,500 1.9250 3.686 - 3.667 3.667 3.686 10,471 3.6769 -0.52%
1994-02-21 0 1.940 - 1.940 - - 0 0 - 3.706 - 3.706 - - 0 - 0.00%
1994-02-18 0 1.940 1.930 1.940 1.910 1.940 136,000 262,260 1.9284 3.706 3.686 3.706 3.648 3.706 71,202 3.6833 2.11%
1994-02-17 0 1.900 1.900 1.910 1.900 1.930 82,000 156,920 1.9137 3.629 3.629 3.648 3.629 3.686 42,931 3.6552 -1.55%
1994-02-16 0 1.930 1.910 1.930 1.930 1.970 264,000 514,620 1.9493 3.686 3.648 3.686 3.686 3.763 138,216 3.7233 -2.53%
1994-02-15 0 1.980 1.970 1.980 1.960 1.980 174,000 342,420 1.9679 3.782 3.763 3.782 3.744 3.782 91,097 3.7589 0.00%
1994-02-14 0 1.980 - 1.980 1.960 2.000 260,000 511,700 1.9681 3.782 - 3.782 3.744 3.820 136,122 3.7591 2.59%
1994-02-09 0 1.930 1.930 1.960 1.920 1.940 204,000 394,180 1.9323 3.686 3.686 3.744 3.667 3.706 106,803 3.6907 -0.52%
1994-02-08 0 1.940 1.940 1.950 1.940 1.940 442,000 857,480 1.9400 3.706 3.706 3.725 3.706 3.706 231,407 3.7055 -1.02%
1994-02-07 0 1.960 1.960 1.970 1.950 1.960 120,000 234,100 1.9508 3.744 3.744 3.763 3.725 3.744 62,825 3.7262 -0.51%
1994-02-04 0 1.970 1.960 1.970 1.910 1.970 350,000 676,600 1.9331 3.763 3.744 3.763 3.648 3.763 183,241 3.6924 -1.50%
1994-02-03 0 2.000 1.970 2.000 1.950 2.000 200,000 393,000 1.9650 3.820 3.763 3.820 3.725 3.820 104,709 3.7533 2.04%
1994-02-02 0 1.960 1.920 - 1.910 1.960 320,000 615,700 1.9241 3.744 3.667 - 3.648 3.744 167,535 3.6751 1.03%
1994-02-01 0 1.940 1.940 1.950 1.940 1.970 536,000 1,040,340 1.9409 3.706 3.706 3.725 3.706 3.763 280,620 3.7073 -2.02%
1994-01-31 0 1.980 1.940 1.980 1.940 2.000 1,160,000 2,268,500 1.9556 3.782 3.706 3.782 3.706 3.820 607,313 3.7353 -1.00%
1994-01-28 0 2.000 1.980 2.000 1.950 2.000 430,000 845,800 1.9670 3.820 3.782 3.820 3.725 3.820 225,125 3.7570 -1.23%
1994-01-27 0 2.025 2.025 2.050 1.970 2.025 424,000 846,700 1.9969 3.868 3.868 3.916 3.763 3.868 221,983 3.8143 2.79%
1994-01-26 0 1.970 1.940 1.980 1.920 1.970 782,000 1,524,900 1.9500 3.763 3.706 3.782 3.667 3.763 409,413 3.7246 0.00%
1994-01-25 0 1.970 1.950 1.970 1.950 1.970 280,000 548,760 1.9599 3.763 3.725 3.763 3.725 3.763 146,593 3.7434 0.00%
1994-01-24 0 1.970 1.970 1.980 1.930 1.970 700,000 1,363,680 1.9481 3.763 3.763 3.782 3.686 3.763 366,482 3.7210 0.51%
1994-01-21 0 1.960 1.960 1.970 1.920 1.960 614,000 1,190,280 1.9386 3.744 3.744 3.763 3.667 3.744 321,457 3.7028 3.16%
1994-01-20 0 1.900 1.900 1.910 1.880 1.960 520,000 1,000,160 1.9234 3.629 3.629 3.648 3.591 3.744 272,244 3.6738 2.15%
1994-01-19 0 1.860 1.860 1.880 1.860 1.900 522,000 980,540 1.8784 3.553 3.553 3.591 3.553 3.629 273,291 3.5879 -2.62%
1994-01-18 0 1.910 1.910 1.920 1.900 1.920 480,000 918,080 1.9127 3.648 3.648 3.667 3.629 3.667 251,302 3.6533 -0.52%
1994-01-17 0 1.920 1.910 1.930 1.910 1.960 768,000 1,470,240 1.9144 3.667 3.648 3.686 3.648 3.744 402,083 3.6566 -1.54%
1994-01-14 0 1.950 1.950 2.000 1.850 1.900 374,000 708,640 1.8948 3.725 3.725 3.820 3.534 3.629 195,806 3.6191 2.63%
1994-01-13 0 1.900 1.880 1.900 1.900 1.930 262,000 501,160 1.9128 3.629 3.591 3.629 3.629 3.686 137,169 3.6536 -0.52%
1994-01-12 0 1.910 1.960 - 1.890 1.960 404,000 769,720 1.9052 3.648 3.744 - 3.610 3.744 211,512 3.6391 -1.04%
1994-01-11 0 1.930 - 1.960 1.920 1.990 194,000 375,260 1.9343 3.686 - 3.744 3.667 3.801 101,568 3.6947 -1.03%
1994-01-10 0 1.950 1.920 1.950 1.920 1.990 514,000 1,005,380 1.9560 3.725 3.667 3.725 3.667 3.801 269,102 3.7361 -2.01%
1994-01-07 0 1.990 1.990 2.025 1.920 2.000 702,000 1,372,260 1.9548 3.801 3.801 3.868 3.667 3.820 367,529 3.7337 -0.50%
1994-01-06 0 2.000 1.990 2.025 1.990 2.075 1,284,000 2,606,920 2.0303 3.820 3.801 3.868 3.801 3.963 672,232 3.8780 -2.44%
1994-01-05 0 2.050 2.050 2.075 2.000 2.075 782,000 1,587,650 2.0302 3.916 3.916 3.963 3.820 3.963 409,413 3.8779 -1.20%
1994-01-04 0 2.075 2.050 2.100 2.050 2.075 316,000 652,700 2.0655 3.963 3.916 4.011 3.916 3.963 165,440 3.9452 -1.19%
1994-01-03 0 2.100 2.075 2.100 2.025 2.075 136,000 276,650 2.0342 4.011 3.963 4.011 3.868 3.963 71,202 3.8854

Copyright & disclaimer, Privacy policy

Back to top