WONG'S KONG KING INTERNATIONAL (HOLDINGS) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00532  1989-07-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 0 0.305 0.305 0.310 0.305 0.305 100,000 30,500 0.3050 0.305 0.305 0.310 0.305 0.305 100,000 0.3050 -1.61%
2026-01-15 0 0.310 0.305 0.315 - - 0 0 - 0.310 0.305 0.315 - - 0 - 0.00%
2026-01-14 0 0.310 0.305 0.315 0.305 0.310 216,000 66,630 0.3085 0.310 0.305 0.315 0.305 0.310 216,000 0.3085 0.00%
2026-01-13 0 0.310 0.300 0.320 - - 0 0 - 0.310 0.300 0.320 - - 0 - 0.00%
2026-01-12 0 0.310 0.310 0.330 0.310 0.310 226,200 70,118 0.3100 0.310 0.310 0.330 0.310 0.310 226,200 0.3100 0.00%
2026-01-09 0 0.310 0.310 0.320 0.310 0.320 92,000 29,080 0.3161 0.310 0.310 0.320 0.310 0.320 92,000 0.3161 1.64%
2026-01-08 0 0.305 0.305 0.330 0.305 0.305 34,000 10,370 0.3050 0.305 0.305 0.330 0.305 0.305 34,000 0.3050 -6.15%
2026-01-07 0 0.325 0.310 0.325 0.325 0.325 10,000 3,250 0.3250 0.325 0.310 0.325 0.325 0.325 10,000 0.3250 0.00%
2026-01-06 0 0.325 0.310 0.330 - - 0 0 - 0.325 0.310 0.330 - - 0 - 0.00%
2026-01-05 0 0.325 0.310 0.330 - - 0 0 - 0.325 0.310 0.330 - - 0 - 0.00%
2026-01-02 0 0.325 0.310 0.330 - - 0 0 - 0.325 0.310 0.330 - - 0 - 0.00%
2025-12-31 0 0.325 0.310 0.325 0.310 0.325 256,000 81,210 0.3172 0.325 0.310 0.325 0.310 0.325 256,000 0.3172 3.17%
2025-12-30 0 0.315 0.310 0.315 0.300 0.315 31,731 9,664 0.3046 0.315 0.310 0.315 0.300 0.315 31,731 0.3046 0.00%
2025-12-29 0 0.315 0.305 0.315 0.315 0.315 22,000 6,930 0.3150 0.315 0.305 0.315 0.315 0.315 22,000 0.3150 -1.56%
2025-12-24 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - -1.54%
2025-12-23 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - 0.00%
2025-12-22 0 0.325 0.305 0.330 - - 0 0 - 0.325 0.305 0.330 - - 0 - 0.00%
2025-12-19 0 0.325 0.310 0.330 - - 0 0 - 0.325 0.310 0.330 - - 0 - 0.00%
2025-12-18 0 0.325 0.310 0.330 - - 0 0 - 0.325 0.310 0.330 - - 0 - 0.00%
2025-12-17 0 0.325 0.315 0.325 0.310 0.325 44,000 13,880 0.3155 0.325 0.315 0.325 0.310 0.325 44,000 0.3155 4.84%
2025-12-16 0 0.310 0.310 0.325 0.310 0.310 14,000 4,340 0.3100 0.310 0.310 0.325 0.310 0.310 14,000 0.3100 -1.59%
2025-12-15 0 0.315 0.310 0.330 - - 0 0 - 0.315 0.310 0.330 - - 0 - 0.00%
2025-12-12 0 0.315 0.315 0.330 - - 0 0 - 0.315 0.315 0.330 - - 0 - 0.00%
2025-12-11 0 0.315 0.310 0.330 0.315 0.320 390,000 123,540 0.3168 0.315 0.310 0.330 0.315 0.320 390,000 0.3168 -4.55%
2025-12-10 0 0.330 0.325 0.330 0.325 0.330 266,000 87,670 0.3296 0.330 0.325 0.330 0.325 0.330 266,000 0.3296 1.54%
2025-12-09 0 0.325 0.320 0.345 - - 0 0 - 0.325 0.320 0.345 - - 0 - 0.00%
2025-12-08 0 0.325 0.320 0.335 - - 0 0 - 0.325 0.320 0.335 - - 0 - 0.00%
2025-12-05 0 0.325 0.320 0.330 0.320 0.325 382,000 123,660 0.3237 0.325 0.320 0.330 0.320 0.325 382,000 0.3237 -2.99%
2025-12-04 0 0.335 0.330 0.335 0.315 0.335 18,000 5,890 0.3272 0.335 0.330 0.335 0.315 0.335 18,000 0.3272 1.52%
2025-12-03 0 0.330 0.325 0.345 0.315 0.335 554,000 182,170 0.3288 0.330 0.325 0.345 0.315 0.335 554,000 0.3288 6.45%
2025-12-02 0 0.310 0.310 0.330 - - 0 0 - 0.310 0.310 0.330 - - 0 - 0.00%
2025-12-01 0 0.310 0.305 0.330 - - 0 0 - 0.310 0.305 0.330 - - 0 - 0.00%
2025-11-28 0 0.310 0.310 0.345 - - 0 0 - 0.310 0.310 0.345 - - 0 - 0.00%
2025-11-27 0 0.310 0.305 0.345 - - 0 0 - 0.310 0.305 0.345 - - 0 - 0.00%
2025-11-26 0 0.310 0.310 0.345 0.310 0.310 2,000 620 0.3100 0.310 0.310 0.345 0.310 0.310 2,000 0.3100 -1.59%
2025-11-25 0 0.315 0.315 0.345 0.315 0.315 2,000 630 0.3150 0.315 0.315 0.345 0.315 0.315 2,000 0.3150 -1.56%
2025-11-24 0 0.320 0.320 0.365 0.310 0.320 14,000 4,400 0.3143 0.320 0.320 0.365 0.310 0.320 14,000 0.3143 0.00%
2025-11-21 0 0.320 0.320 0.360 0.320 0.320 122,000 39,040 0.3200 0.320 0.320 0.360 0.320 0.320 122,000 0.3200 0.00%
2025-11-20 0 0.320 0.315 0.320 0.315 0.320 20,000 6,350 0.3175 0.320 0.315 0.320 0.315 0.320 20,000 0.3175 -3.03%
2025-11-19 0 0.330 0.320 0.335 - - 0 0 - 0.330 0.320 0.335 - - 0 - 0.00%
2025-11-18 0 0.330 0.330 0.340 0.325 0.330 274,000 89,630 0.3271 0.330 0.330 0.340 0.325 0.330 274,000 0.3271 0.00%
2025-11-17 0 0.330 0.330 0.345 0.330 0.335 332,000 109,590 0.3301 0.330 0.330 0.345 0.330 0.335 332,000 0.3301 -2.94%
2025-11-14 0 0.340 0.340 0.345 0.330 0.350 372,000 125,280 0.3368 0.340 0.340 0.345 0.330 0.350 372,000 0.3368 -2.86%
2025-11-13 0 0.350 0.350 0.360 0.300 0.440 3,000,000 1,098,130 0.3660 0.350 0.350 0.360 0.300 0.440 3,000,000 0.3660 25.00%
2025-11-12 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 0.00%
2025-11-11 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 0.00%
2025-11-10 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 -6.67%
2025-11-07 0 0.300 0.280 0.300 0.295 0.300 358,000 106,520 0.2975 0.300 0.280 0.300 0.295 0.300 358,000 0.2975 5.26%
2025-11-06 0 0.285 0.280 0.290 - - 0 0 - 0.285 0.280 0.290 - - 0 - 0.00%
2025-11-05 0 0.285 0.285 0.305 - - 0 0 - 0.285 0.285 0.305 - - 0 - 0.00%
2025-11-04 0 0.285 0.285 0.305 - - 0 0 - 0.285 0.285 0.305 - - 0 - 1.79%
2025-11-03 0 0.280 0.280 0.305 0.275 0.275 100,000 27,500 0.2750 0.280 0.280 0.305 0.275 0.275 100,000 0.2750 -1.75%
2025-10-31 0 0.285 0.285 0.295 0.285 0.285 52,000 14,820 0.2850 0.285 0.285 0.295 0.285 0.285 52,000 0.2850 0.00%
2025-10-30 0 0.285 0.280 0.285 0.290 0.290 50,000 14,500 0.2900 0.285 0.280 0.285 0.290 0.290 50,000 0.2900 -1.72%
2025-10-28 0 0.290 0.280 0.305 - - 0 0 - 0.290 0.280 0.305 - - 0 - 0.00%
2025-10-27 0 0.290 0.280 0.305 0.285 0.290 368,000 105,880 0.2877 0.290 0.280 0.305 0.285 0.290 368,000 0.2877 3.57%
2025-10-24 0 0.280 0.275 0.300 - - 0 0 - 0.280 0.275 0.300 - - 0 - 0.00%
2025-10-23 0 0.280 0.280 0.300 0.280 0.280 4,000 1,120 0.2800 0.280 0.280 0.300 0.280 0.280 4,000 0.2800 0.00%
2025-10-22 0 0.280 0.280 0.290 0.275 0.290 242,000 66,890 0.2764 0.280 0.280 0.290 0.275 0.290 242,000 0.2764 0.00%
2025-10-21 0 0.280 0.275 0.300 0.280 0.280 100,000 28,000 0.2800 0.280 0.275 0.300 0.280 0.280 100,000 0.2800 -1.75%
2025-10-20 0 0.285 0.280 0.305 0.280 0.285 12,000 3,380 0.2817 0.285 0.280 0.305 0.280 0.285 12,000 0.2817 0.00%
2025-10-17 0 0.285 0.285 0.300 0.285 0.285 4,000 1,140 0.2850 0.285 0.285 0.300 0.285 0.285 4,000 0.2850 -1.72%
2025-10-16 0 0.290 0.290 0.295 0.275 0.315 98,000 30,210 0.3083 0.290 0.290 0.295 0.275 0.315 98,000 0.3083 -3.33%
2025-10-15 0 0.300 0.285 0.310 0.275 0.300 220,000 61,440 0.2793 0.300 0.285 0.310 0.275 0.300 220,000 0.2793 -1.64%
2025-10-14 0 0.305 0.275 0.315 - - 4,000 1,220 0.3050 0.305 0.275 0.315 - - 4,000 0.3050 0.00%
2025-10-13 0 0.305 0.275 0.320 - - 0 0 - 0.305 0.275 0.320 - - 0 - 0.00%
2025-10-10 0 0.305 0.275 0.315 - - 0 0 - 0.305 0.275 0.315 - - 0 - 1.67%
2025-10-09 0 0.300 0.275 0.315 - - 0 0 - 0.300 0.275 0.315 - - 0 - 0.00%
2025-10-08 0 0.300 0.300 0.315 0.300 0.315 40,000 12,570 0.3143 0.300 0.300 0.315 0.300 0.315 40,000 0.3143 -4.76%
2025-10-06 0 0.315 0.310 0.315 0.295 0.315 602,000 189,020 0.3140 0.315 0.310 0.315 0.295 0.315 602,000 0.3140 6.78%
2025-10-03 0 0.295 0.290 0.315 - - 0 0 - 0.295 0.290 0.315 - - 0 - 0.00%
2025-10-02 0 0.295 0.290 0.315 0.290 0.295 4,000 1,170 0.2925 0.295 0.290 0.315 0.290 0.295 4,000 0.2925 -3.28%
2025-09-30 0 0.305 0.290 0.320 0.305 0.305 142,000 43,310 0.3050 0.305 0.290 0.320 0.305 0.305 142,000 0.3050 -1.61%
2025-09-29 0 0.310 0.300 0.315 0.305 0.315 124,000 38,440 0.3100 0.310 0.300 0.315 0.305 0.315 124,000 0.3100 1.64%
2025-09-26 0 0.305 0.290 0.310 - - 0 0 - 0.305 0.290 0.310 - - 0 - 0.00%
2025-09-25 0 0.305 0.290 0.320 - - 0 0 - 0.305 0.290 0.320 - - 0 - 0.00%
2025-09-24 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - 0.00%
2025-09-23 0 0.305 0.290 0.315 - - 2,000 580 0.2900 0.305 0.290 0.315 - - 2,000 0.2900 0.00%
2025-09-22 0 0.305 0.300 0.315 - - 0 0 - 0.305 0.300 0.315 - - 0 - 0.00%
2025-09-19 0 0.305 0.290 0.315 - - 0 0 - 0.305 0.290 0.315 - - 0 - 0.00%
2025-09-18 0 0.305 0.290 0.310 0.305 0.310 100,000 30,600 0.3060 0.305 0.290 0.310 0.305 0.310 100,000 0.3060 1.67%
2025-09-17 0 0.300 0.285 0.310 0.315 0.315 48,000 15,120 0.3150 0.300 0.285 0.310 0.315 0.315 48,000 0.3150 0.00%
2025-09-16 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - -1.64%
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 0.285 0.320 - - 0 0 - 0.305 0.285 0.320 - - 0 - 0.00%
2025-09-11 0 0.305 0.285 0.310 - - 0 0 - 0.305 0.285 0.310 - - 0 - 0.00%
2025-09-10 0 0.305 0.300 0.310 0.290 0.320 636,000 185,400 0.2915 0.305 0.300 0.310 0.290 0.320 636,000 0.2915 1.67%
2025-09-09 0 0.300 0.280 0.310 - - 0 0 - 0.300 0.280 0.310 - - 0 - 0.00%
2025-09-08 0 0.300 0.300 0.320 0.300 0.300 50,000 15,000 0.3000 0.300 0.300 0.320 0.300 0.300 50,000 0.3000 0.00%
2025-09-05 0 0.300 0.280 0.325 0.280 0.300 8,000 2,280 0.2850 0.300 0.280 0.325 0.280 0.300 8,000 0.2850 0.00%
2025-09-04 0 0.300 0.295 0.310 0.290 0.310 22,000 6,600 0.3000 0.300 0.295 0.310 0.290 0.310 22,000 0.3000 -4.76%
2025-09-03 0 0.315 0.290 0.325 - - 70,000 20,300 0.2900 0.315 0.290 0.325 - - 70,000 0.2900 0.00%
2025-09-02 0 0.315 0.285 0.325 - - 0 0 - 0.315 0.285 0.325 - - 0 - -1.56%
2025-09-01 0 0.320 0.280 0.330 - - 0 0 - 0.320 0.280 0.330 - - 0 - 0.00%
2025-08-29 0 0.320 0.315 0.320 0.315 0.325 60,000 18,990 0.3165 0.320 0.315 0.320 0.315 0.325 60,000 0.3165 1.59%
2025-08-28 0 0.315 0.315 0.340 0.315 0.315 106,000 33,390 0.3150 0.315 0.315 0.340 0.315 0.315 106,000 0.3150 0.00%
2025-08-27 0 0.315 0.310 0.315 0.315 0.315 50,000 15,750 0.3150 0.315 0.310 0.315 0.315 0.315 50,000 0.3150 0.00%
2025-08-26 0 0.315 0.315 0.345 - - 0 0 - 0.315 0.315 0.345 - - 0 - 0.00%
2025-08-25 0 0.315 0.310 0.335 0.305 0.315 558,000 173,150 0.3103 0.315 0.310 0.335 0.305 0.315 558,000 0.3103 5.00%
2025-08-22 0 0.300 0.280 0.310 - - 0 0 - 0.300 0.280 0.310 - - 0 - 0.00%
2025-08-21 0 0.300 0.300 0.310 0.285 0.310 70,000 21,650 0.3093 0.300 0.300 0.310 0.285 0.310 70,000 0.3093 -1.64%
2025-08-20 0 0.305 0.300 0.310 0.300 0.305 88,900 26,692 0.3002 0.305 0.300 0.310 0.300 0.305 88,900 0.3002 -1.61%
2025-08-19 0 0.310 0.285 0.310 0.310 0.310 110,000 34,100 0.3100 0.310 0.285 0.310 0.310 0.310 110,000 0.3100 3.33%
2025-08-18 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2025-08-15 0 0.300 0.280 0.305 - - 0 0 - 0.300 0.280 0.305 - - 0 - 0.00%
2025-08-14 0 0.300 0.280 0.305 - - 0 0 - 0.300 0.280 0.305 - - 0 - 0.00%
2025-08-13 0 0.300 0.290 0.315 0.285 0.300 202,000 60,570 0.2999 0.300 0.290 0.315 0.285 0.300 202,000 0.2999 -1.64%
2025-08-12 0 0.305 0.280 0.305 0.305 0.305 10,000 3,050 0.3050 0.305 0.280 0.305 0.305 0.305 10,000 0.3050 0.00%
2025-08-11 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - 0.00%
2025-08-08 0 0.305 0.280 0.315 - - 0 0 - 0.305 0.280 0.315 - - 0 - 0.00%
2025-08-07 0 0.305 0.295 0.310 0.300 0.310 374,000 114,740 0.3068 0.305 0.295 0.310 0.300 0.310 374,000 0.3068 0.00%
2025-08-06 0 0.305 0.300 0.305 0.285 0.305 12,000 3,590 0.2992 0.305 0.300 0.305 0.285 0.305 12,000 0.2992 8.93%
2025-08-05 0 0.280 0.280 0.305 - - 0 0 - 0.280 0.280 0.305 - - 0 - 0.00%
2025-08-04 0 0.280 0.280 0.305 - - 0 0 - 0.280 0.280 0.305 - - 0 - 0.00%
2025-08-01 0 0.280 0.280 0.300 0.280 0.300 862,000 247,070 0.2866 0.280 0.280 0.300 0.280 0.300 862,000 0.2866 0.00%
2025-07-31 0 0.280 0.265 0.290 - - 0 0 - 0.280 0.265 0.290 - - 0 - 0.00%
2025-07-30 0 0.280 0.280 0.290 0.280 0.280 152,000 42,560 0.2800 0.280 0.280 0.290 0.280 0.280 152,000 0.2800 0.00%
2025-07-29 0 0.280 0.280 0.290 0.270 0.270 4,000 1,080 0.2700 0.280 0.280 0.290 0.270 0.270 4,000 0.2700 -3.45%
2025-07-28 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2025-07-25 0 0.290 0.290 0.295 0.270 0.290 156,000 43,880 0.2813 0.290 0.290 0.295 0.270 0.290 156,000 0.2813 0.00%
2025-07-24 0 0.290 0.285 0.290 0.265 0.290 306,000 88,640 0.2897 0.290 0.285 0.290 0.265 0.290 306,000 0.2897 0.00%
2025-07-23 0 0.290 0.270 0.290 0.290 0.290 30,000 8,700 0.2900 0.290 0.270 0.290 0.290 0.290 30,000 0.2900 9.43%
2025-07-22 0 0.265 0.265 0.285 0.265 0.270 322,000 85,530 0.2656 0.265 0.265 0.285 0.265 0.270 322,000 0.2656 -3.64%
2025-07-21 0 0.275 0.275 0.300 0.265 0.270 26,000 6,900 0.2654 0.275 0.275 0.300 0.265 0.270 26,000 0.2654 -5.17%
2025-07-18 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - 0.00%
2025-07-17 0 0.290 0.265 0.300 - - 0 0 - 0.290 0.265 0.300 - - 0 - 0.00%
2025-07-16 0 0.290 0.290 0.310 0.270 0.295 20,450 5,967 0.2918 0.290 0.290 0.310 0.270 0.295 20,450 0.2918 -1.69%
2025-07-15 0 0.295 0.265 0.295 0.290 0.295 82,000 23,790 0.2901 0.295 0.265 0.295 0.290 0.295 82,000 0.2901 0.00%
2025-07-14 0 0.295 0.270 0.300 0.285 0.310 96,000 28,460 0.2965 0.295 0.270 0.300 0.285 0.310 96,000 0.2965 -1.67%
2025-07-11 0 0.300 0.280 0.300 0.280 0.300 136,000 40,760 0.2997 0.300 0.280 0.300 0.280 0.300 136,000 0.2997 0.00%
2025-07-10 0 0.300 0.285 0.300 0.260 0.305 2,108,000 584,550 0.2773 0.300 0.285 0.300 0.260 0.305 2,108,000 0.2773 17.65%
2025-07-09 0 0.255 0.255 0.260 0.246 0.260 112,000 28,656 0.2559 0.255 0.255 0.260 0.246 0.260 112,000 0.2559 3.66%
2025-07-08 0 0.246 0.246 0.255 0.246 0.246 50,000 12,268 0.2454 0.246 0.246 0.255 0.246 0.246 50,000 0.2454 0.00%
2025-07-07 0 0.246 0.246 0.255 0.246 0.246 18,000 4,428 0.2460 0.246 0.246 0.255 0.246 0.246 18,000 0.2460 0.00%
2025-07-04 0 0.246 0.246 0.255 - - 0 0 - 0.246 0.246 0.255 - - 0 - 0.41%
2025-07-03 0 0.245 0.242 0.255 - - 0 0 - 0.245 0.242 0.255 - - 0 - 0.00%
2025-07-02 0 0.245 0.245 0.255 0.244 0.255 158,000 39,754 0.2516 0.245 0.245 0.255 0.244 0.255 158,000 0.2516 0.82%
2025-06-30 0 0.243 0.243 0.255 0.232 0.265 484,000 119,532 0.2470 0.243 0.243 0.255 0.232 0.265 484,000 0.2470 0.83%
2025-06-27 0 0.241 0.240 0.247 - - 0 0 - 0.241 0.240 0.247 - - 0 - 0.00%
2025-06-26 0 0.241 0.239 0.243 0.239 0.241 36,000 8,648 0.2402 0.241 0.239 0.243 0.239 0.241 36,000 0.2402 0.00%
2025-06-25 0 0.241 0.241 0.248 0.239 0.240 170,000 40,790 0.2399 0.241 0.241 0.248 0.239 0.240 170,000 0.2399 -2.82%
2025-06-24 0 0.248 0.239 0.248 0.248 0.248 4,000 976 0.2440 0.248 0.239 0.248 0.248 0.248 4,000 0.2440 4.20%
2025-06-23 0 0.238 0.238 0.248 0.238 0.238 44,000 10,472 0.2380 0.238 0.238 0.248 0.238 0.238 44,000 0.2380 -1.24%
2025-06-20 0 0.241 0.239 0.248 0.239 0.255 114,000 28,410 0.2492 0.241 0.239 0.248 0.239 0.255 114,000 0.2492 -2.82%
2025-06-19 0 0.248 0.240 0.255 - - 0 0 - 0.248 0.240 0.255 - - 0 - 0.00%
2025-06-18 0 0.248 0.247 0.248 0.240 0.250 320,000 77,616 0.2426 0.248 0.247 0.248 0.240 0.250 320,000 0.2426 2.48%
2025-06-17 0 0.242 0.242 0.255 0.241 0.255 258,000 62,860 0.2436 0.242 0.242 0.255 0.241 0.255 258,000 0.2436 -5.10%
2025-06-16 0 0.255 0.242 0.255 0.242 0.255 144,000 35,394 0.2458 0.255 0.242 0.255 0.242 0.255 144,000 0.2458 0.00%
2025-06-13 0 0.255 0.242 0.260 - - 0 0 - 0.255 0.242 0.260 - - 0 - 0.00%
2025-06-12 0 0.255 0.242 0.260 0.240 0.255 52,000 12,774 0.2457 0.255 0.242 0.260 0.240 0.255 52,000 0.2457 -1.92%
2025-06-11 0 0.260 0.244 0.260 0.244 0.260 418,000 104,572 0.2502 0.260 0.244 0.260 0.244 0.260 418,000 0.2502 6.12%
2025-06-10 0 0.245 0.245 0.249 0.239 0.255 278,000 67,506 0.2428 0.245 0.245 0.249 0.239 0.255 278,000 0.2428 6.06%
2025-06-09 0 0.231 0.227 0.239 - - 0 0 - 0.231 0.227 0.239 - - 0 - 0.00%
2025-06-06 0 0.231 0.231 0.239 0.226 0.233 310,000 70,414 0.2271 0.231 0.231 0.239 0.226 0.233 310,000 0.2271 0.00%
2025-06-05 0 0.231 0.227 0.240 0.231 0.231 356,000 82,230 0.2310 0.231 0.227 0.240 0.231 0.231 356,000 0.2310 0.00%
2025-06-04 0 0.231 0.231 0.240 - - 0 0 - 0.231 0.231 0.240 - - 0 - 0.43%
2025-06-03 0 0.230 0.230 0.238 0.230 0.240 146,000 33,802 0.2315 0.230 0.230 0.238 0.230 0.240 146,000 0.2315 2.22%
2025-06-02 0 0.225 0.225 0.230 0.220 0.230 304,000 69,880 0.2299 0.225 0.225 0.230 0.220 0.230 304,000 0.2299 -2.17%
2025-05-30 0 0.230 0.212 0.237 - - 0 0 - 0.230 0.212 0.237 - - 0 - 0.00%
2025-05-29 0 0.230 0.226 0.238 0.215 0.230 526,000 118,250 0.2248 0.230 0.226 0.238 0.215 0.230 526,000 0.2248 4.55%
2025-05-28 0 0.220 0.220 0.230 0.215 0.215 14,000 3,010 0.2150 0.220 0.220 0.230 0.215 0.215 14,000 0.2150 0.00%
2025-05-27 0 0.220 0.215 0.230 - - 0 0 - 0.220 0.215 0.230 - - 0 - 0.00%
2025-05-26 0 0.220 0.220 0.225 0.215 0.225 208,000 46,094 0.2216 0.220 0.220 0.225 0.215 0.225 208,000 0.2216 0.00%
2025-05-23 0 0.220 0.225 0.238 0.217 0.225 568,000 125,564 0.2211 0.220 0.225 0.238 0.217 0.225 568,000 0.2211 -0.90%
2025-05-22 0 0.222 0.222 0.238 0.222 0.225 304,000 68,388 0.2250 0.222 0.222 0.238 0.222 0.225 304,000 0.2250 0.91%
2025-05-21 0 0.220 0.211 0.235 - - 0 0 - 0.220 0.211 0.235 - - 0 - 0.00%
2025-05-20 0 0.220 0.215 0.235 - - 0 0 - 0.220 0.215 0.235 - - 0 - 0.00%
2025-05-19 0 0.220 0.220 0.227 0.220 0.227 456,000 102,448 0.2247 0.220 0.220 0.227 0.220 0.227 456,000 0.2247 -3.51%
2025-05-16 0 0.228 0.225 0.230 0.225 0.228 426,000 95,880 0.2251 0.228 0.225 0.230 0.225 0.228 426,000 0.2251 1.33%
2025-05-15 0 0.225 0.225 0.235 0.225 0.225 302,000 67,950 0.2250 0.225 0.225 0.235 0.225 0.225 302,000 0.2250 0.00%
2025-05-14 0 0.225 0.220 0.238 0.215 0.225 104,000 23,378 0.2248 0.225 0.220 0.238 0.215 0.225 104,000 0.2248 2.27%
2025-05-13 0 0.220 0.218 0.229 0.220 0.220 300,000 66,000 0.2200 0.220 0.218 0.229 0.220 0.220 300,000 0.2200 0.00%
2025-05-12 0 0.220 0.215 0.229 0.215 0.220 252,000 55,430 0.2200 0.220 0.215 0.229 0.215 0.220 252,000 0.2200 2.33%
2025-05-09 0 0.215 0.215 0.220 0.215 0.215 72,000 15,480 0.2150 0.215 0.215 0.220 0.215 0.215 72,000 0.2150 0.00%
2025-05-08 0 0.215 0.215 0.220 - - 0 0 - 0.215 0.215 0.220 - - 0 - 0.00%
2025-05-07 0 0.215 0.215 0.220 0.210 0.219 62,000 13,560 0.2187 0.215 0.215 0.220 0.210 0.219 62,000 0.2187 -2.27%
2025-05-06 0 0.220 0.203 0.225 - - 0 0 - 0.220 0.203 0.225 - - 0 - 0.00%
2025-05-02 0 0.220 0.210 0.220 0.210 0.220 304,000 63,860 0.2101 0.220 0.210 0.220 0.210 0.220 304,000 0.2101 8.91%
2025-04-30 0 0.202 0.202 0.220 0.202 0.202 4,000 808 0.2020 0.202 0.202 0.220 0.202 0.202 4,000 0.2020 -3.81%
2025-04-29 0 0.210 0.210 0.233 0.207 0.207 62,000 12,834 0.2070 0.210 0.210 0.233 0.207 0.207 62,000 0.2070 -4.55%
2025-04-28 0 0.220 0.213 0.233 0.207 0.220 310,000 68,142 0.2198 0.220 0.213 0.233 0.207 0.220 310,000 0.2198 0.00%
2025-04-25 0 0.220 0.212 0.230 - - 0 0 - 0.220 0.212 0.230 - - 0 - 0.00%
2025-04-24 0 0.220 0.211 0.220 0.210 0.220 254,000 53,384 0.2102 0.220 0.211 0.220 0.210 0.220 254,000 0.2102 5.26%
2025-04-23 0 0.209 0.202 0.220 - - 0 0 - 0.209 0.202 0.220 - - 0 - 0.00%
2025-04-22 0 0.209 0.208 0.233 0.209 0.210 314,000 65,926 0.2100 0.209 0.208 0.233 0.209 0.210 314,000 0.2100 -0.48%
2025-04-17 0 0.210 0.210 0.229 0.209 0.210 298,000 62,368 0.2093 0.210 0.210 0.229 0.209 0.210 298,000 0.2093 0.00%
2025-04-16 0 0.210 0.204 0.230 - - 0 0 - 0.210 0.204 0.230 - - 0 - 0.00%
2025-04-15 0 0.210 0.206 0.220 - - 0 0 - 0.210 0.206 0.220 - - 0 - 0.00%
2025-04-14 0 0.210 0.203 0.220 - - 0 0 - 0.210 0.203 0.220 - - 0 - 0.00%
2025-04-11 0 0.210 0.202 0.215 - - 0 0 - 0.210 0.202 0.215 - - 0 - 0.00%
2025-04-10 0 0.210 0.197 0.220 - - 0 0 - 0.210 0.197 0.220 - - 0 - 0.00%
2025-04-09 0 0.210 0.210 0.219 0.190 0.210 92,000 18,552 0.2017 0.210 0.210 0.219 0.190 0.210 92,000 0.2017 0.00%
2025-04-08 0 0.210 0.210 0.215 0.205 0.210 52,000 10,670 0.2052 0.210 0.210 0.215 0.205 0.210 52,000 0.2052 0.00%
2025-04-07 0 0.210 0.210 0.215 0.210 0.225 42,000 8,932 0.2127 0.210 0.210 0.215 0.210 0.225 42,000 0.2127 -7.49%
2025-04-03 0 0.227 0.227 0.238 0.225 0.227 14,000 3,162 0.2259 0.227 0.227 0.238 0.225 0.227 14,000 0.2259 -5.02%
2025-04-02 0 0.239 0.231 0.239 - - 0 0 - 0.239 0.231 0.239 - - 0 - -0.42%
2025-04-01 0 0.240 0.232 0.240 0.232 0.240 378,000 88,690 0.2346 0.240 0.232 0.240 0.232 0.240 378,000 0.2346 1.69%
2025-03-31 0 0.236 0.236 0.239 0.235 0.245 4,002,000 943,456 0.2357 0.236 0.236 0.239 0.235 0.245 4,002,000 0.2357 0.00%
2025-03-28 0 0.236 0.236 0.245 0.235 0.240 344,000 81,342 0.2365 0.236 0.236 0.245 0.235 0.240 344,000 0.2365 0.85%
2025-03-27 0 0.234 0.230 0.235 0.234 0.235 214,000 50,078 0.2340 0.234 0.230 0.235 0.234 0.235 214,000 0.2340 -0.85%
2025-03-26 0 0.236 0.225 0.236 0.224 0.236 106,000 24,692 0.2329 0.236 0.225 0.236 0.224 0.236 106,000 0.2329 1.29%
2025-03-25 0 0.233 0.222 0.233 0.225 0.233 68,000 15,528 0.2284 0.233 0.222 0.233 0.225 0.233 68,000 0.2284 -0.43%
2025-03-24 0 0.234 0.227 0.234 - - 0 0 - 0.234 0.227 0.234 - - 0 - -0.43%
2025-03-21 0 0.235 0.228 0.236 - - 0 0 - 0.235 0.228 0.236 - - 0 - 0.00%
2025-03-20 0 0.235 0.230 0.240 0.228 0.235 446,000 104,744 0.2349 0.235 0.230 0.240 0.228 0.235 446,000 0.2349 0.00%
2025-03-19 0 0.235 0.228 0.248 - - 0 0 - 0.235 0.228 0.248 - - 0 - 0.00%
2025-03-18 0 0.235 0.227 0.235 0.223 0.235 62,000 13,950 0.2250 0.235 0.227 0.235 0.223 0.235 62,000 0.2250 -0.84%
2025-03-17 0 0.237 0.227 0.237 - - 0 0 - 0.237 0.227 0.237 - - 0 - -0.42%
2025-03-14 0 0.238 0.230 0.238 0.239 0.239 38,000 9,082 0.2390 0.238 0.230 0.238 0.239 0.239 38,000 0.2390 3.03%
2025-03-13 0 0.231 0.231 0.243 0.222 0.231 78,000 17,998 0.2307 0.231 0.231 0.243 0.222 0.231 78,000 0.2307 0.00%
2025-03-12 0 0.231 0.231 0.244 0.230 0.234 142,000 33,000 0.2324 0.231 0.231 0.244 0.230 0.234 142,000 0.2324 -1.28%
2025-03-11 0 0.234 0.234 0.239 0.232 0.240 142,000 33,690 0.2373 0.234 0.234 0.239 0.232 0.240 142,000 0.2373 0.86%
2025-03-10 0 0.232 0.232 0.245 - - 0 0 - 0.232 0.232 0.245 - - 0 - 0.00%
2025-03-07 0 0.232 0.232 0.245 0.230 0.240 112,000 26,770 0.2390 0.232 0.232 0.245 0.230 0.240 112,000 0.2390 -3.33%
2025-03-06 0 0.240 0.240 0.241 0.232 0.245 264,000 63,890 0.2420 0.240 0.240 0.241 0.232 0.245 264,000 0.2420 -1.64%
2025-03-05 0 0.244 0.244 0.245 0.244 0.244 94,000 22,936 0.2440 0.244 0.244 0.245 0.244 0.244 94,000 0.2440 0.41%
2025-03-04 0 0.243 0.240 0.243 0.242 0.246 398,000 97,330 0.2445 0.243 0.240 0.243 0.242 0.246 398,000 0.2445 -2.80%
2025-03-03 0 0.250 0.235 0.250 0.230 0.255 154,000 37,830 0.2456 0.250 0.235 0.250 0.230 0.255 154,000 0.2456 0.00%
2025-02-28 0 0.250 0.235 0.250 - - 0 0 - 0.250 0.235 0.250 - - 0 - 0.00%
2025-02-27 0 0.250 0.231 0.250 0.250 0.250 50,000 12,500 0.2500 0.250 0.231 0.250 0.250 0.250 50,000 0.2500 0.00%
2025-02-26 0 0.250 0.235 0.250 - - 0 0 - 0.250 0.235 0.250 - - 0 - 0.00%
2025-02-25 0 0.250 0.236 0.255 0.250 0.250 250,000 62,500 0.2500 0.250 0.236 0.255 0.250 0.250 250,000 0.2500 0.00%
2025-02-24 0 0.250 0.235 0.250 - - 0 0 - 0.250 0.235 0.250 - - 0 - -1.96%
2025-02-21 0 0.255 0.235 0.255 0.260 0.260 2,000 520 0.2600 0.255 0.235 0.255 0.260 0.260 2,000 0.2600 7.14%
2025-02-20 0 0.238 0.232 0.255 - - 0 0 - 0.238 0.232 0.255 - - 0 - 0.00%
2025-02-19 0 0.238 0.238 0.250 0.238 0.250 62,000 15,284 0.2465 0.238 0.238 0.250 0.238 0.250 62,000 0.2465 -2.86%
2025-02-18 0 0.245 0.245 0.260 0.244 0.244 200,000 48,800 0.2440 0.245 0.245 0.260 0.244 0.244 200,000 0.2440 0.41%
2025-02-17 0 0.244 0.244 0.245 0.230 0.250 471,000 114,010 0.2421 0.244 0.244 0.245 0.230 0.250 471,000 0.2421 -2.40%
2025-02-14 0 0.250 0.245 0.250 0.250 0.250 590,000 147,500 0.2500 0.250 0.245 0.250 0.250 0.250 590,000 0.2500 -1.96%
2025-02-13 0 0.255 0.250 0.255 0.255 0.255 342,000 87,210 0.2550 0.255 0.250 0.255 0.255 0.255 342,000 0.2550 0.00%
2025-02-12 0 0.255 0.250 0.255 0.250 0.255 316,000 80,080 0.2534 0.255 0.250 0.255 0.250 0.255 316,000 0.2534 2.00%
2025-02-11 0 0.250 0.245 0.255 0.250 0.250 100,000 25,000 0.2500 0.250 0.245 0.255 0.250 0.250 100,000 0.2500 -1.96%
2025-02-10 0 0.255 0.250 0.260 0.255 0.255 100,000 25,500 0.2550 0.255 0.250 0.260 0.255 0.255 100,000 0.2550 -1.92%
2025-02-07 0 0.260 0.250 0.260 0.250 0.265 438,000 113,270 0.2586 0.260 0.250 0.260 0.250 0.265 438,000 0.2586 1.96%
2025-02-06 0 0.255 0.255 0.265 0.250 0.255 254,000 63,620 0.2505 0.255 0.255 0.265 0.250 0.255 254,000 0.2505 0.00%
2025-02-05 0 0.255 0.250 0.255 0.255 0.255 64,000 16,320 0.2550 0.255 0.250 0.255 0.255 0.255 64,000 0.2550 0.00%
2025-02-04 0 0.255 0.250 0.265 0.255 0.265 762,000 197,190 0.2588 0.255 0.250 0.265 0.255 0.265 762,000 0.2588 -1.92%
2025-02-03 0 0.260 0.250 0.260 0.260 0.260 100,000 26,000 0.2600 0.260 0.250 0.260 0.260 0.260 100,000 0.2600 -1.89%
2025-01-28 0 0.265 0.260 0.265 - - 92,000 23,000 0.2500 0.265 0.260 0.265 - - 92,000 0.2500 0.00%
2025-01-27 0 0.265 0.250 0.265 0.255 0.265 326,000 83,290 0.2555 0.265 0.250 0.265 0.255 0.265 326,000 0.2555 -1.85%
2025-01-24 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2025-01-23 0 0.270 0.265 0.275 0.265 0.275 276,000 73,250 0.2654 0.270 0.265 0.275 0.265 0.275 276,000 0.2654 -3.57%
2025-01-22 0 0.280 0.265 0.285 0.280 0.280 310,000 86,800 0.2800 0.280 0.265 0.285 0.280 0.280 310,000 0.2800 0.00%
2025-01-21 0 0.280 0.265 0.280 0.260 0.285 584,000 160,250 0.2744 0.280 0.265 0.280 0.260 0.285 584,000 0.2744 -3.45%
2025-01-20 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - -1.69%
2025-01-17 0 0.295 0.265 0.295 - - 0 0 - 0.295 0.265 0.295 - - 0 - -1.67%
2025-01-16 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2025-01-15 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2025-01-14 0 0.300 0.285 0.300 0.270 0.300 770,000 210,140 0.2729 0.300 0.285 0.300 0.270 0.300 770,000 0.2729 11.11%
2025-01-13 0 0.270 0.270 0.275 0.265 0.280 1,062,000 286,660 0.2699 0.270 0.270 0.275 0.265 0.280 1,062,000 0.2699 -6.90%
2025-01-10 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - 0.00%
2025-01-09 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - -1.69%
2025-01-08 0 0.295 0.280 0.295 0.295 0.295 100,000 29,500 0.2950 0.295 0.280 0.295 0.295 0.295 100,000 0.2950 1.72%
2025-01-07 0 0.290 0.280 0.300 0.280 0.290 300,000 85,500 0.2850 0.290 0.280 0.300 0.280 0.290 300,000 0.2850 3.57%
2025-01-06 0 0.280 0.265 0.290 0.280 0.280 100,000 28,000 0.2800 0.280 0.265 0.290 0.280 0.280 100,000 0.2800 0.00%
2025-01-03 0 0.280 0.260 0.280 0.280 0.280 120,000 33,600 0.2800 0.280 0.260 0.280 0.280 0.280 120,000 0.2800 -3.45%
2025-01-02 0 0.290 0.280 0.290 0.290 0.290 100,430 29,116 0.2899 0.290 0.280 0.290 0.290 0.290 100,430 0.2899 -3.33%
2024-12-31 0 0.300 0.290 0.305 - - 0 0 - 0.300 0.290 0.305 - - 0 - 0.00%
2024-12-30 0 0.300 0.290 0.300 0.300 0.300 686,000 205,800 0.3000 0.300 0.290 0.300 0.300 0.300 686,000 0.3000 0.00%
2024-12-27 0 0.300 0.290 0.305 0.300 0.300 200,000 60,000 0.3000 0.300 0.290 0.305 0.300 0.300 200,000 0.3000 -1.64%
2024-12-24 0 0.305 0.280 0.310 - - 0 0 - 0.305 0.280 0.310 - - 0 - 0.00%
2024-12-23 0 0.305 0.300 0.305 0.300 0.305 246,000 74,510 0.3029 0.305 0.300 0.305 0.300 0.305 246,000 0.3029 -3.17%
2024-12-20 0 0.315 0.310 0.320 0.315 0.320 190,000 59,970 0.3156 0.315 0.310 0.320 0.315 0.320 190,000 0.3156 -1.56%
2024-12-19 0 0.320 0.315 0.320 0.305 0.320 1,146,000 358,700 0.3130 0.320 0.315 0.320 0.305 0.320 1,146,000 0.3130 -3.03%
2024-12-18 0 0.330 0.305 0.330 0.330 0.330 120,000 39,600 0.3300 0.330 0.305 0.330 0.330 0.330 120,000 0.3300 -1.49%
2024-12-17 0 0.335 0.330 0.335 0.335 0.340 242,000 81,320 0.3360 0.335 0.330 0.335 0.335 0.340 242,000 0.3360 -2.90%
2024-12-16 0 0.345 0.340 0.345 0.340 0.345 364,000 123,830 0.3402 0.345 0.340 0.345 0.340 0.345 364,000 0.3402 1.47%
2024-12-13 0 0.340 0.340 0.345 0.340 0.340 106,000 36,040 0.3400 0.340 0.340 0.345 0.340 0.340 106,000 0.3400 -1.45%
2024-12-12 0 0.345 0.340 0.345 0.340 0.360 1,562,000 538,880 0.3450 0.345 0.340 0.345 0.340 0.360 1,562,000 0.3450 1.47%
2024-12-11 0 0.340 0.340 0.345 0.340 0.350 1,030,750 355,140 0.3445 0.340 0.340 0.345 0.340 0.350 1,030,750 0.3445 -2.86%
2024-12-10 0 0.350 0.350 0.355 0.350 0.360 312,000 110,020 0.3526 0.350 0.350 0.355 0.350 0.360 312,000 0.3526 -2.78%
2024-12-09 0 0.360 0.355 0.365 0.360 0.365 402,000 144,730 0.3600 0.360 0.355 0.365 0.360 0.365 402,000 0.3600 -4.00%
2024-12-06 0 0.375 0.330 0.385 0.365 0.380 672,000 247,940 0.3690 0.375 0.330 0.385 0.365 0.380 672,000 0.3690 11.94%
2024-12-05 0 0.335 0.305 0.385 0.335 0.335 4,000 1,340 0.3350 0.335 0.305 0.385 0.335 0.335 4,000 0.3350 -2.90%
2024-12-04 0 0.345 0.345 0.355 0.345 0.345 150,000 51,750 0.3450 0.345 0.345 0.355 0.345 0.345 150,000 0.3450 -2.82%
2024-12-03 0 0.355 0.350 0.355 0.355 0.355 266,000 94,430 0.3550 0.355 0.350 0.355 0.355 0.355 266,000 0.3550 0.00%
2024-12-02 0 0.355 0.350 0.360 0.350 0.360 400,000 141,590 0.3540 0.355 0.350 0.360 0.350 0.360 400,000 0.3540 -1.39%
2024-11-29 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2024-11-28 0 0.360 0.350 0.385 0.360 0.360 192,000 69,120 0.3600 0.360 0.350 0.385 0.360 0.360 192,000 0.3600 0.00%
2024-11-27 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2024-11-26 0 0.360 0.340 0.360 0.360 0.360 308,000 110,880 0.3600 0.360 0.340 0.360 0.360 0.360 308,000 0.3600 -2.70%
2024-11-25 0 0.370 0.340 0.380 0.370 0.380 226,000 83,640 0.3701 0.370 0.340 0.380 0.370 0.380 226,000 0.3701 -3.90%
2024-11-22 0 0.385 0.370 0.430 - - 0 0 - 0.385 0.370 0.430 - - 0 - 0.00%
2024-11-21 0 0.385 0.370 - 0.370 0.385 24,000 8,910 0.3713 0.385 0.370 - 0.370 0.385 24,000 0.3713 0.00%
2024-11-20 0 0.385 0.370 0.385 - - 1 0 - 0.385 0.370 0.385 - - 1 - 0.00%
2024-11-19 0 0.385 0.370 - - - 0 0 - 0.385 0.370 - - - 0 - 0.00%
2024-11-18 0 0.385 0.375 0.470 - - 0 0 - 0.385 0.375 0.470 - - 0 - 0.00%
2024-11-15 0 0.385 0.345 0.400 - - 0 0 - 0.385 0.345 0.400 - - 0 - 0.00%
2024-11-14 0 0.385 0.340 0.400 - - 0 0 - 0.385 0.340 0.400 - - 0 - 0.00%
2024-11-13 0 0.385 0.370 0.425 - - 0 0 - 0.385 0.370 0.425 - - 0 - 0.00%
2024-11-12 0 0.385 0.370 0.430 - - 0 0 - 0.385 0.370 0.430 - - 0 - 0.00%
2024-11-11 0 0.385 0.370 0.400 - - 0 0 - 0.385 0.370 0.400 - - 0 - 0.00%
2024-11-08 0 0.385 0.370 0.430 - - 0 0 - 0.385 0.370 0.430 - - 0 - 0.00%
2024-11-07 0 0.385 0.390 0.395 0.385 0.390 488,000 190,130 0.3896 0.385 0.390 0.395 0.385 0.390 488,000 0.3896 -3.75%
2024-11-06 0 0.400 0.395 0.400 0.390 0.405 100,000 39,280 0.3928 0.400 0.395 0.400 0.390 0.405 100,000 0.3928 2.56%
2024-11-05 0 0.390 0.355 0.400 - - 0 0 - 0.390 0.355 0.400 - - 0 - 0.00%
2024-11-04 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - -1.27%
2024-11-01 0 0.395 0.390 0.395 0.370 0.400 42,000 16,730 0.3983 0.395 0.390 0.395 0.370 0.400 42,000 0.3983 1.28%
2024-10-31 0 0.390 0.355 0.395 - - 0 0 - 0.390 0.355 0.395 - - 0 - 0.00%
2024-10-30 0 0.390 0.365 0.405 - - 0 0 - 0.390 0.365 0.405 - - 0 - 0.00%
2024-10-29 0 0.390 0.390 0.395 0.390 0.390 66,000 25,740 0.3900 0.390 0.390 0.395 0.390 0.390 66,000 0.3900 0.00%
2024-10-28 0 0.390 0.385 0.395 0.390 0.395 210,000 82,600 0.3933 0.390 0.385 0.395 0.390 0.395 210,000 0.3933 -1.27%
2024-10-25 0 0.395 0.370 0.400 - - 0 0 - 0.395 0.370 0.400 - - 0 - 0.00%
2024-10-24 0 0.395 0.390 0.395 0.370 0.400 138,000 53,250 0.3859 0.395 0.390 0.395 0.370 0.400 138,000 0.3859 -2.47%
2024-10-23 0 0.405 0.355 0.405 - - 0 0 - 0.405 0.355 0.405 - - 0 - 0.00%
2024-10-22 0 0.405 0.365 0.405 - - 0 0 - 0.405 0.365 0.405 - - 0 - 0.00%
2024-10-21 0 0.405 0.360 0.425 - - 0 0 - 0.405 0.360 0.425 - - 0 - 0.00%
2024-10-18 0 0.405 0.405 0.415 0.405 0.405 16,000 6,480 0.4050 0.405 0.405 0.415 0.405 0.405 16,000 0.4050 0.00%
2024-10-17 0 0.405 0.410 0.420 0.400 0.405 82,000 32,890 0.4011 0.405 0.410 0.420 0.400 0.405 82,000 0.4011 0.00%
2024-10-16 0 0.405 0.370 0.405 - - 0 0 - 0.405 0.370 0.405 - - 0 - 0.00%
2024-10-15 0 0.405 0.355 0.405 - - 0 0 - 0.405 0.355 0.405 - - 0 - 0.00%
2024-10-14 0 0.405 0.355 0.405 - - 0 0 - 0.405 0.355 0.405 - - 0 - 0.00%
2024-10-10 0 0.405 0.390 0.405 0.405 0.405 54,000 21,870 0.4050 0.405 0.390 0.405 0.405 0.405 54,000 0.4050 0.00%
2024-10-09 0 0.405 0.375 0.410 - - 0 0 - 0.405 0.375 0.410 - - 0 - 0.00%
2024-10-08 0 0.405 0.405 0.415 0.400 0.415 120,000 48,720 0.4060 0.405 0.405 0.415 0.400 0.415 120,000 0.4060 0.00%
2024-10-07 0 0.405 0.405 0.420 0.400 0.425 68,400 27,442 0.4012 0.405 0.405 0.420 0.400 0.425 68,400 0.4012 0.00%
2024-10-04 0 0.405 0.400 0.435 0.390 0.410 188,000 74,840 0.3981 0.405 0.400 0.435 0.390 0.410 188,000 0.3981 2.53%
2024-10-03 0 0.395 0.375 0.400 0.390 0.395 120,000 47,200 0.3933 0.395 0.375 0.400 0.390 0.395 120,000 0.3933 1.28%
2024-10-02 0 0.390 0.390 0.400 0.380 0.405 282,000 109,700 0.3890 0.390 0.390 0.400 0.380 0.405 282,000 0.3890 1.30%
2024-09-30 0 0.385 0.385 0.400 0.380 0.380 134,000 50,920 0.3800 0.385 0.385 0.400 0.380 0.380 134,000 0.3800 1.32%
2024-09-27 0 0.380 0.370 0.380 0.340 0.390 878,000 308,530 0.3514 0.380 0.370 0.380 0.340 0.390 878,000 0.3514 2.70%
2024-09-26 0 0.370 0.375 0.390 0.365 0.370 150,000 54,810 0.3654 0.370 0.375 0.390 0.365 0.370 150,000 0.3654 -5.13%
2024-09-25 0 0.390 0.385 0.390 0.390 0.400 16,000 6,270 0.3919 0.390 0.385 0.390 0.390 0.400 16,000 0.3919 -1.27%
2024-09-24 0 0.395 0.390 0.395 0.365 0.395 113,000 44,540 0.3942 0.395 0.390 0.395 0.365 0.395 113,000 0.3942 1.28%
2024-09-23 0 0.390 0.375 0.420 - - 0 0 - 0.390 0.375 0.420 - - 0 - 0.00%
2024-09-20 0 0.390 0.390 0.395 0.390 0.390 18,000 7,020 0.3900 0.390 0.390 0.395 0.390 0.390 18,000 0.3900 -1.27%
2024-09-19 0 0.395 0.365 0.395 - - 0 0 - 0.395 0.365 0.395 - - 0 - 0.00%
2024-09-17 0 0.395 0.365 0.400 - - 0 0 - 0.395 0.365 0.400 - - 0 - 0.00%
2024-09-16 0 0.395 0.365 0.395 0.400 0.400 4,000 1,600 0.4000 0.395 0.365 0.395 0.400 0.400 4,000 0.4000 3.95%
2024-09-13 0 0.380 0.380 0.385 0.380 0.385 16,000 6,120 0.3825 0.380 0.380 0.385 0.380 0.385 16,000 0.3825 -1.30%
2024-09-12 0 0.385 0.385 0.395 0.365 0.370 192,000 70,210 0.3657 0.385 0.385 0.395 0.365 0.370 192,000 0.3657 1.32%
2024-09-11 0 0.380 0.365 0.390 - - 0 0 - 0.380 0.365 0.390 - - 0 - 0.00%
2024-09-10 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 1.33%
2024-09-09 0 0.375 0.360 0.395 - - 0 0 - 0.375 0.360 0.395 - - 0 - 0.00%
2024-09-05 0 0.375 0.375 0.390 - - 0 0 - 0.375 0.375 0.390 - - 0 - 0.00%
2024-09-04 0 0.375 0.375 0.400 0.375 0.390 102,000 39,750 0.3897 0.375 0.375 0.400 0.375 0.390 102,000 0.3897 -6.25%
2024-09-03 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2024-09-02 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2024-08-30 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2024-08-29 0 0.400 0.395 0.400 0.400 0.410 166,000 67,580 0.4071 0.400 0.395 0.400 0.400 0.410 166,000 0.4071 2.56%
2024-08-28 0 0.390 0.365 0.420 - - 0 0 - 0.390 0.365 0.420 - - 0 - 0.00%
2024-08-27 0 0.390 0.365 0.420 - - 0 0 - 0.390 0.365 0.420 - - 0 - 0.00%
2024-08-26 0 0.390 0.370 0.420 - - 0 0 - 0.390 0.370 0.420 - - 0 - 0.00%
2024-08-23 0 0.390 0.370 0.420 - - 0 0 - 0.390 0.370 0.420 - - 0 - 0.00%
2024-08-22 0 0.390 0.370 0.420 - - 0 0 - 0.390 0.370 0.420 - - 0 - 0.00%
2024-08-21 0 0.390 0.380 0.420 - - 0 0 - 0.390 0.380 0.420 - - 0 - 0.00%
2024-08-20 0 0.390 0.365 0.420 - - 0 0 - 0.390 0.365 0.420 - - 0 - 0.00%
2024-08-19 0 0.390 0.365 0.395 0.390 0.400 124,000 49,330 0.3978 0.390 0.365 0.395 0.390 0.400 124,000 0.3978 -4.88%
2024-08-16 0 0.410 0.400 0.420 - - 0 0 - 0.410 0.400 0.420 - - 0 - 0.00%
2024-08-15 0 0.410 0.400 0.420 - - 0 0 - 0.410 0.400 0.420 - - 0 - 0.00%
2024-08-14 0 0.410 0.400 0.420 - - 14,000 5,880 0.4200 0.410 0.400 0.420 - - 14,000 0.4200 0.00%
2024-08-13 0 0.410 0.405 0.430 0.410 0.410 236,000 96,760 0.4100 0.410 0.405 0.430 0.410 0.410 236,000 0.4100 -6.82%
2024-08-12 0 0.440 0.410 0.440 - - 0 0 - 0.440 0.410 0.440 - - 0 - 0.00%
2024-08-09 0 0.440 0.410 0.465 - - 0 0 - 0.440 0.410 0.465 - - 0 - 0.00%
2024-08-08 0 0.440 0.410 0.470 0.440 0.440 20,000 8,800 0.4400 0.440 0.410 0.470 0.440 0.440 20,000 0.4400 -1.12%
2024-08-07 0 0.445 0.440 0.475 - - 0 0 - 0.445 0.440 0.475 - - 0 - 0.00%
2024-08-06 0 0.445 0.440 0.475 - - 0 0 - 0.445 0.440 0.475 - - 0 - 0.00%
2024-08-05 0 0.445 0.440 0.475 - - 0 0 - 0.445 0.440 0.475 - - 0 - 0.00%
2024-08-02 0 0.445 0.440 0.475 - - 0 0 - 0.445 0.440 0.475 - - 0 - 0.00%
2024-08-01 0 0.445 0.445 0.455 - - 0 0 - 0.445 0.445 0.455 - - 0 - 0.00%
2024-07-31 0 0.445 0.440 0.485 - - 0 0 - 0.445 0.440 0.485 - - 0 - 0.00%
2024-07-30 0 0.445 0.440 0.475 - - 0 0 - 0.445 0.440 0.475 - - 0 - 0.00%
2024-07-29 0 0.445 0.440 0.495 0.445 0.445 10,000 4,450 0.4450 0.445 0.440 0.495 0.445 0.445 10,000 0.4450 1.14%
2024-07-26 0 0.440 0.440 0.470 - - 0 0 - 0.440 0.440 0.470 - - 0 - 0.00%
2024-07-25 0 0.440 0.440 0.450 0.440 0.440 74,000 32,560 0.4400 0.440 0.440 0.450 0.440 0.440 74,000 0.4400 -1.12%
2024-07-24 0 0.445 0.440 0.485 - - 0 0 - 0.445 0.440 0.485 - - 0 - 0.00%
2024-07-23 0 0.445 0.440 0.485 - - 0 0 - 0.445 0.440 0.485 - - 0 - 0.00%
2024-07-22 0 0.445 0.440 0.475 - - 0 0 - 0.445 0.440 0.475 - - 0 - 0.00%
2024-07-19 0 0.445 0.440 0.475 - - 0 0 - 0.445 0.440 0.475 - - 0 - 0.00%
2024-07-18 0 0.445 0.440 0.485 - - 0 0 - 0.445 0.440 0.485 - - 0 - 0.00%
2024-07-17 0 0.445 0.425 0.470 0.445 0.445 70,000 31,150 0.4450 0.445 0.425 0.470 0.445 0.445 70,000 0.4450 0.00%
2024-07-16 0 0.445 0.445 0.460 0.445 0.445 42,000 18,690 0.4450 0.445 0.445 0.460 0.445 0.445 42,000 0.4450 -1.11%
2024-07-15 0 0.450 0.445 0.455 0.450 0.450 72,000 32,400 0.4500 0.450 0.445 0.455 0.450 0.450 72,000 0.4500 2.27%
2024-07-12 0 0.440 0.440 0.485 0.440 0.440 10,000 4,400 0.4400 0.440 0.440 0.485 0.440 0.440 10,000 0.4400 -1.12%
2024-07-11 0 0.445 0.435 0.475 - - 0 0 - 0.445 0.435 0.475 - - 0 - 0.00%
2024-07-10 0 0.445 0.440 0.465 - - 0 0 - 0.445 0.440 0.465 - - 0 - 0.00%
2024-07-09 0 0.445 0.440 0.480 - - 0 0 - 0.445 0.440 0.480 - - 0 - 0.00%
2024-07-08 0 0.445 0.440 0.485 - - 0 0 - 0.445 0.440 0.485 - - 0 - 0.00%
2024-07-05 0 0.445 0.440 0.500 - - 0 0 - 0.445 0.440 0.500 - - 0 - 0.00%
2024-07-04 0 0.445 0.445 0.450 0.445 0.445 14,000 6,230 0.4450 0.445 0.445 0.450 0.445 0.445 14,000 0.4450 0.00%
2024-07-03 0 0.445 0.435 0.475 - - 0 0 - 0.445 0.435 0.475 - - 0 - 0.00%
2024-07-02 0 0.445 0.420 0.460 0.445 0.445 30,000 13,350 0.4450 0.445 0.420 0.460 0.445 0.445 30,000 0.4450 1.14%
2024-06-28 0 0.440 0.440 0.485 0.435 0.435 40,000 17,400 0.4350 0.440 0.440 0.485 0.435 0.435 40,000 0.4350 -2.22%
2024-06-27 0 0.450 0.440 0.475 - - 0 0 - 0.450 0.440 0.475 - - 0 - 0.00%
2024-06-26 0 0.450 0.430 0.475 - - 0 0 - 0.450 0.430 0.475 - - 0 - 0.00%
2024-06-25 0 0.450 0.430 0.460 - - 0 0 - 0.450 0.430 0.460 - - 0 - 0.00%
2024-06-24 0 0.450 0.440 0.460 0.425 0.450 64,000 28,050 0.4383 0.450 0.440 0.460 0.425 0.450 64,000 0.4383 -2.17%
2024-06-21 0 0.460 0.425 0.495 - - 0 0 - 0.460 0.425 0.495 - - 0 - 0.00%
2024-06-20 0 0.460 0.420 0.490 - - 0 0 - 0.460 0.420 0.490 - - 0 - 0.00%
2024-06-19 0 0.460 0.450 0.490 - - 0 0 - 0.460 0.450 0.490 - - 0 - 0.00%
2024-06-18 0 0.460 0.450 0.460 0.455 0.460 50,000 22,850 0.4570 0.460 0.450 0.460 0.455 0.460 50,000 0.4570 -3.16%
2024-06-17 0 0.475 0.460 0.475 - - 0 0 - 0.475 0.460 0.475 - - 0 - 0.00%
2024-06-14 0 0.475 0.465 0.475 - - 0 0 - 0.475 0.465 0.475 - - 0 - 0.00%
2024-06-13 0 0.475 0.455 0.490 - - 0 0 - 0.475 0.455 0.490 - - 0 - 0.00%
2024-06-12 0 0.475 0.450 0.490 0.455 0.500 64,000 31,240 0.4881 0.475 0.450 0.490 0.455 0.500 64,000 0.4881 4.40%
2024-06-11 0 0.455 0.455 0.500 - - 0 0 - 0.455 0.455 0.500 - - 0 - 1.11%
2024-06-07 0 0.450 0.450 0.495 0.450 0.455 386,000 173,850 0.4504 0.450 0.450 0.495 0.450 0.455 386,000 0.4504 -1.10%
2024-06-06 0 0.455 0.425 0.455 - - 0 0 - 0.455 0.425 0.455 - - 0 - 0.00%
2024-06-05 0 0.455 0.435 0.460 0.455 0.455 20,000 9,100 0.4550 0.455 0.435 0.460 0.455 0.455 20,000 0.4550 -1.09%
2024-06-04 0 0.460 0.455 0.460 0.460 0.460 2,000 920 0.4600 0.460 0.455 0.460 0.460 0.460 2,000 0.4600 1.10%
2024-06-03 0 0.455 0.450 0.480 0.445 0.455 46,000 20,490 0.4454 0.455 0.450 0.480 0.445 0.455 46,000 0.4454 0.00%
2024-05-31 0 0.455 0.425 0.480 - - 0 0 - 0.455 0.425 0.480 - - 0 - 0.00%
2024-05-30 0 0.455 0.440 0.455 0.430 0.455 1,179,000 535,540 0.4542 0.455 0.440 0.455 0.430 0.455 1,179,000 0.4542 -2.15%
2024-05-29 0 0.465 0.460 0.520 0.460 0.465 285,000 131,155 0.4602 0.465 0.460 0.520 0.460 0.465 285,000 0.4602 1.09%
2024-05-28 0 0.460 0.460 0.465 0.455 0.465 254,000 117,980 0.4645 0.460 0.460 0.465 0.455 0.465 254,000 0.4645 -1.08%
2024-05-27 0 0.465 0.460 0.540 0.460 0.465 230,000 106,440 0.4628 0.465 0.460 0.540 0.460 0.465 230,000 0.4628 0.00%
2024-05-24 0 0.465 0.455 0.465 0.465 0.465 6,000 2,790 0.4650 0.465 0.455 0.465 0.465 0.465 6,000 0.4650 0.00%
2024-05-23 0 0.465 0.455 0.465 0.465 0.465 246,000 114,390 0.4650 0.465 0.455 0.465 0.465 0.465 246,000 0.4650 -2.11%
2024-05-22 0 0.475 0.465 0.475 0.475 0.475 44,000 20,900 0.4750 0.475 0.465 0.475 0.475 0.475 44,000 0.4750 -1.04%
2024-05-21 0 0.480 0.480 0.490 0.465 0.470 550,000 257,250 0.4677 0.480 0.480 0.490 0.465 0.470 550,000 0.4677 2.13%
2024-05-20 0 0.470 0.470 0.475 0.470 0.470 270,000 126,900 0.4700 0.470 0.470 0.475 0.470 0.470 270,000 0.4700 -1.05%
2024-05-17 0 0.475 0.475 0.490 0.475 0.475 82,000 38,950 0.4750 0.475 0.475 0.490 0.475 0.475 82,000 0.4750 0.00%
2024-05-16 0 0.475 0.470 0.480 0.460 0.485 516,000 239,940 0.4650 0.475 0.470 0.480 0.460 0.485 516,000 0.4650 -3.06%
2024-05-14 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2024-05-13 0 0.490 0.460 0.490 0.425 0.490 98,000 45,110 0.4603 0.490 0.460 0.490 0.425 0.490 98,000 0.4603 0.00%
2024-05-10 0 0.490 0.465 0.520 0.485 0.490 130,000 63,450 0.4881 0.490 0.465 0.520 0.485 0.490 130,000 0.4881 0.00%
2024-05-09 0 0.490 0.455 0.490 - - 0 0 - 0.490 0.455 0.490 - - 0 - 0.00%
2024-05-08 0 0.490 0.460 0.520 - - 0 0 - 0.490 0.460 0.520 - - 0 - 0.00%
2024-05-07 0 0.490 0.455 0.490 0.490 0.490 8,000 3,920 0.4900 0.490 0.455 0.490 0.490 0.490 8,000 0.4900 0.00%
2024-05-06 0 0.490 0.455 0.520 - - 0 0 - 0.490 0.455 0.520 - - 0 - 0.00%
2024-05-03 0 0.490 0.455 0.520 - - 0 0 - 0.490 0.455 0.520 - - 0 - 0.00%
2024-05-02 0 0.490 0.455 0.500 0.490 0.490 100,000 49,000 0.4900 0.490 0.455 0.500 0.490 0.490 100,000 0.4900 0.00%
2024-04-30 0 0.490 0.455 0.520 - - 0 0 - 0.490 0.455 0.520 - - 0 - 0.00%
2024-04-29 0 0.490 0.455 0.490 - - 0 0 - 0.490 0.455 0.490 - - 0 - 0.00%
2024-04-26 0 0.490 0.475 0.510 - - 0 0 - 0.490 0.475 0.510 - - 0 - 0.00%
2024-04-25 0 0.490 0.455 0.510 - - 0 0 - 0.490 0.455 0.510 - - 0 - 0.00%
2024-04-24 0 0.490 0.455 0.550 - - 0 0 - 0.490 0.455 0.550 - - 0 - 0.00%
2024-04-23 0 0.490 0.455 0.550 - - 0 0 - 0.490 0.455 0.550 - - 0 - 0.00%
2024-04-22 0 0.490 0.455 0.560 - - 0 0 - 0.490 0.455 0.560 - - 0 - 0.00%
2024-04-19 0 0.490 0.455 0.495 - - 0 0 - 0.490 0.455 0.495 - - 0 - 0.00%
2024-04-18 0 0.490 0.455 0.490 0.490 0.490 4,000 1,960 0.4900 0.490 0.455 0.490 0.490 0.490 4,000 0.4900 6.52%
2024-04-17 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - 0.00%
2024-04-16 0 0.460 0.430 0.460 0.450 0.460 136,000 61,900 0.4551 0.460 0.430 0.460 0.450 0.460 136,000 0.4551 0.00%
2024-04-15 0 0.460 0.420 0.460 - - 0 0 - 0.460 0.420 0.460 - - 0 - 0.00%
2024-04-12 0 0.460 0.450 0.460 0.460 0.460 12,000 5,520 0.4600 0.460 0.450 0.460 0.460 0.460 12,000 0.4600 0.00%
2024-04-11 0 0.460 0.435 0.490 - - 0 0 - 0.460 0.435 0.490 - - 0 - 0.00%
2024-04-10 0 0.460 0.425 0.460 - - 0 0 - 0.460 0.425 0.460 - - 0 - 0.00%
2024-04-09 0 0.460 0.450 0.460 0.460 0.460 22,000 10,120 0.4600 0.460 0.450 0.460 0.460 0.460 22,000 0.4600 -2.13%
2024-04-08 0 0.470 0.460 0.470 - - 0 0 - 0.470 0.460 0.470 - - 0 - 0.00%
2024-04-05 0 0.470 0.460 0.480 - - 0 0 - 0.470 0.460 0.480 - - 0 - 0.00%
2024-04-03 0 0.470 0.400 0.480 - - 0 0 - 0.470 0.400 0.480 - - 0 - 0.00%
2024-04-02 0 0.470 0.430 0.480 - - 0 0 - 0.470 0.430 0.480 - - 0 - 0.00%
2024-03-28 0 0.470 0.450 0.480 - - 0 0 - 0.470 0.450 0.480 - - 0 - 0.00%
2024-03-27 0 0.470 0.450 0.480 - - 0 0 - 0.470 0.450 0.480 - - 0 - 0.00%
2024-03-26 0 0.470 0.450 0.490 - - 0 0 - 0.470 0.450 0.490 - - 0 - 0.00%
2024-03-25 0 0.470 0.450 0.490 - - 0 0 - 0.470 0.450 0.490 - - 0 - 0.00%
2024-03-22 0 0.470 0.455 0.490 0.470 0.475 138,000 65,040 0.4713 0.470 0.455 0.490 0.470 0.475 138,000 0.4713 -4.08%
2024-03-21 0 0.490 0.475 0.490 0.490 0.490 10,000 4,900 0.4900 0.490 0.475 0.490 0.490 0.490 10,000 0.4900 0.00%
2024-03-20 0 0.490 0.475 0.495 - - 0 0 - 0.490 0.475 0.495 - - 0 - 0.00%
2024-03-19 0 0.490 0.475 0.490 - - 0 0 - 0.490 0.475 0.490 - - 0 - -1.01%
2024-03-18 0 0.495 0.480 0.495 0.495 0.495 88,000 43,560 0.4950 0.495 0.480 0.495 0.495 0.495 88,000 0.4950 1.02%
2024-03-15 0 0.490 0.480 0.490 0.490 0.490 88,000 43,120 0.4900 0.490 0.480 0.490 0.490 0.490 88,000 0.4900 2.08%
2024-03-14 0 0.480 0.475 0.500 - - 0 0 - 0.480 0.475 0.500 - - 0 - 0.00%
2024-03-13 0 0.480 0.480 0.510 - - 0 0 - 0.480 0.480 0.510 - - 0 - 0.00%
2024-03-12 0 0.480 0.475 0.510 0.470 0.480 122,000 58,500 0.4795 0.480 0.475 0.510 0.470 0.480 122,000 0.4795 1.05%
2024-03-11 0 0.475 0.475 0.510 0.475 0.475 10,000 4,750 0.4750 0.475 0.475 0.510 0.475 0.475 10,000 0.4750 1.06%
2024-03-08 0 0.470 0.470 0.510 - - 0 0 - 0.470 0.470 0.510 - - 0 - 0.00%
2024-03-07 0 0.470 0.470 0.500 0.470 0.470 6,000 2,820 0.4700 0.470 0.470 0.500 0.470 0.470 6,000 0.4700 -5.05%
2024-03-06 0 0.495 0.470 0.495 - - 4,000 1,930 0.4825 0.495 0.470 0.495 - - 4,000 0.4825 0.00%
2024-03-05 0 0.495 0.475 0.510 - - 0 0 - 0.495 0.475 0.510 - - 0 - 0.00%
2024-03-04 0 0.495 0.495 0.510 - - 0 0 - 0.495 0.495 0.510 - - 0 - 0.00%
2024-03-01 0 0.495 0.475 0.520 - - 0 0 - 0.495 0.475 0.520 - - 0 - 0.00%
2024-02-29 0 0.495 0.475 0.495 0.495 0.495 250,000 123,750 0.4950 0.495 0.475 0.495 0.495 0.495 250,000 0.4950 1.02%
2024-02-28 0 0.490 0.490 0.495 0.480 0.500 136,000 66,680 0.4903 0.490 0.490 0.495 0.480 0.500 136,000 0.4903 -3.92%
2024-02-27 0 0.510 0.490 0.520 0.510 0.510 10,000 5,100 0.5100 0.510 0.490 0.520 0.510 0.510 10,000 0.5100 2.00%
2024-02-26 0 0.500 0.490 0.510 - - 0 0 - 0.500 0.490 0.510 - - 0 - 0.00%
2024-02-23 0 0.500 0.490 0.510 0.490 0.500 160,000 78,900 0.4931 0.500 0.490 0.510 0.490 0.500 160,000 0.4931 -3.85%
2024-02-22 0 0.520 0.495 0.530 0.520 0.520 24,000 12,480 0.5200 0.520 0.495 0.530 0.520 0.520 24,000 0.5200 0.00%
2024-02-21 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - -1.89%
2024-02-20 0 0.530 0.490 0.530 0.530 0.530 2,000 1,060 0.5300 0.530 0.490 0.530 0.530 0.530 2,000 0.5300 1.92%
2024-02-19 0 0.520 0.490 0.530 - - 0 0 - 0.520 0.490 0.530 - - 0 - 0.00%
2024-02-16 0 0.520 0.490 0.520 0.485 0.520 36,000 17,910 0.4975 0.520 0.490 0.520 0.485 0.520 36,000 0.4975 1.96%
2024-02-15 0 0.510 0.490 0.530 - - 0 0 - 0.510 0.490 0.530 - - 0 - 0.00%
2024-02-14 0 0.510 0.490 0.540 - - 0 0 - 0.510 0.490 0.540 - - 0 - 0.00%
2024-02-09 0 0.510 0.490 0.560 - - 0 0 - 0.510 0.490 0.560 - - 0 - 0.00%
2024-02-08 0 0.510 0.490 0.540 - - 0 0 - 0.510 0.490 0.540 - - 0 - 0.00%
2024-02-07 0 0.510 0.490 0.530 - - 0 0 - 0.510 0.490 0.530 - - 0 - 0.00%
2024-02-06 0 0.510 0.490 0.520 - - 0 0 - 0.510 0.490 0.520 - - 0 - 0.00%
2024-02-05 0 0.510 0.490 0.510 0.510 0.510 90,000 45,900 0.5100 0.510 0.490 0.510 0.510 0.510 90,000 0.5100 -1.92%
2024-02-02 0 0.520 0.490 0.640 - - 0 0 - 0.520 0.490 0.640 - - 0 - 0.00%
2024-02-01 0 0.520 0.490 0.580 - - 0 0 - 0.520 0.490 0.580 - - 0 - 0.00%
2024-01-31 0 0.520 0.490 0.580 - - 0 0 - 0.520 0.490 0.580 - - 0 - 0.00%
2024-01-30 0 0.520 0.490 0.520 0.530 0.530 4,000 2,120 0.5300 0.520 0.490 0.520 0.530 0.530 4,000 0.5300 0.00%
2024-01-29 0 0.520 0.520 0.590 - - 0 0 - 0.520 0.520 0.590 - - 0 - 1.96%
2024-01-26 0 0.510 0.490 0.600 - - 0 0 - 0.510 0.490 0.600 - - 0 - 0.00%
2024-01-25 0 0.510 0.475 0.570 - - 0 0 - 0.510 0.475 0.570 - - 0 - 0.00%
2024-01-24 0 0.510 0.475 0.580 - - 0 0 - 0.510 0.475 0.580 - - 0 - 0.00%
2024-01-23 0 0.510 0.475 0.570 - - 0 0 - 0.510 0.475 0.570 - - 0 - 0.00%
2024-01-22 0 0.510 0.490 0.540 - - 0 0 - 0.510 0.490 0.540 - - 0 - 0.00%
2024-01-19 0 0.510 0.460 0.590 - - 0 0 - 0.510 0.460 0.590 - - 0 - 0.00%
2024-01-18 0 0.510 0.500 0.550 0.500 0.510 90,000 45,020 0.5002 0.510 0.500 0.550 0.500 0.510 90,000 0.5002 2.00%
2024-01-17 0 0.500 0.465 0.500 0.500 0.520 154,000 77,520 0.5034 0.500 0.465 0.500 0.500 0.520 154,000 0.5034 -3.85%
2024-01-16 0 0.520 0.500 0.590 - - 0 0 - 0.520 0.500 0.590 - - 0 - 0.00%
2024-01-15 0 0.520 0.500 0.540 - - 0 0 - 0.520 0.500 0.540 - - 0 - 0.00%
2024-01-12 0 0.520 0.500 0.530 - - 0 0 - 0.520 0.500 0.530 - - 0 - 0.00%
2024-01-11 0 0.520 0.520 0.580 - - 0 0 - 0.520 0.520 0.580 - - 0 - 0.00%
2024-01-10 0 0.520 0.500 0.540 - - 0 0 - 0.520 0.500 0.540 - - 0 - 0.00%
2024-01-09 0 0.520 0.520 0.530 0.520 0.520 10,000 5,260 0.5260 0.520 0.520 0.530 0.520 0.520 10,000 0.5260 -1.89%
2024-01-08 0 0.530 0.500 0.580 - - 0 0 - 0.530 0.500 0.580 - - 0 - 0.00%
2024-01-05 0 0.530 0.500 0.560 - - 0 0 - 0.530 0.500 0.560 - - 0 - 0.00%
2024-01-04 0 0.530 0.500 0.570 0.530 0.530 44,000 23,320 0.5300 0.530 0.500 0.570 0.530 0.530 44,000 0.5300 0.00%
2024-01-03 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2024-01-02 0 0.530 0.530 0.540 0.520 0.540 54,000 28,920 0.5356 0.530 0.530 0.540 0.520 0.540 54,000 0.5356 -1.85%
2023-12-29 0 0.540 0.465 0.580 0.540 0.540 50,000 27,000 0.5400 0.540 0.465 0.580 0.540 0.540 50,000 0.5400 1.89%
2023-12-28 0 0.530 0.480 0.530 0.530 0.530 108,000 57,240 0.5300 0.530 0.480 0.530 0.530 0.530 108,000 0.5300 1.92%
2023-12-27 0 0.520 0.520 0.530 0.520 0.520 4,000 2,080 0.5200 0.520 0.520 0.530 0.520 0.520 4,000 0.5200 1.96%
2023-12-22 0 0.510 0.480 0.530 - - 0 0 - 0.510 0.480 0.530 - - 0 - 0.00%
2023-12-21 0 0.510 0.485 0.530 - - 0 0 - 0.510 0.485 0.530 - - 0 - 0.00%
2023-12-20 0 0.510 0.500 0.520 - - 0 0 - 0.510 0.500 0.520 - - 0 - 0.00%
2023-12-19 0 0.510 0.510 0.520 0.475 0.530 20,000 10,330 0.5165 0.510 0.510 0.520 0.475 0.530 20,000 0.5165 -1.92%
2023-12-18 0 0.520 0.475 0.530 - - 0 0 - 0.520 0.475 0.530 - - 0 - 0.00%
2023-12-15 0 0.520 0.490 0.530 - - 0 0 - 0.520 0.490 0.530 - - 0 - 0.00%
2023-12-14 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2023-12-13 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - -1.89%
2023-12-12 0 0.530 0.520 0.530 0.520 0.530 44,000 22,900 0.5205 0.530 0.520 0.530 0.520 0.530 44,000 0.5205 3.92%
2023-12-11 0 0.510 0.490 0.590 - - 0 0 - 0.510 0.490 0.590 - - 0 - 0.00%
2023-12-08 0 0.510 0.520 0.560 0.540 0.540 60,000 32,400 0.5400 0.510 0.520 0.560 0.540 0.540 60,000 0.5400 0.00%
2023-12-07 0 0.510 0.510 0.580 0.510 0.510 70,000 35,700 0.5100 0.510 0.510 0.580 0.510 0.510 70,000 0.5100 0.00%
2023-12-06 0 0.510 0.510 0.530 - - 0 0 - 0.510 0.510 0.530 - - 0 - 2.00%
2023-12-05 0 0.500 0.500 0.530 0.490 0.490 8,100 3,967 0.4898 0.500 0.500 0.530 0.490 0.490 8,100 0.4898 3.09%
2023-12-04 0 0.485 0.485 0.530 0.485 0.510 4,000 1,990 0.4975 0.485 0.485 0.530 0.485 0.510 4,000 0.4975 -8.49%
2023-12-01 0 0.530 0.530 0.580 0.530 0.530 106,000 56,180 0.5300 0.530 0.530 0.580 0.530 0.530 106,000 0.5300 0.00%
2023-11-30 0 0.530 0.510 0.570 0.530 0.530 10,000 5,300 0.5300 0.530 0.510 0.570 0.530 0.530 10,000 0.5300 0.00%
2023-11-29 0 0.530 0.530 0.540 0.530 0.530 154,000 81,620 0.5300 0.530 0.530 0.540 0.530 0.530 154,000 0.5300 0.00%
2023-11-28 0 0.530 0.510 0.590 - - 0 0 - 0.530 0.510 0.590 - - 0 - 0.00%
2023-11-27 0 0.530 0.510 0.550 - - 0 0 - 0.530 0.510 0.550 - - 0 - 0.00%
2023-11-24 0 0.530 0.520 0.590 - - 0 0 - 0.530 0.520 0.590 - - 0 - 0.00%
2023-11-23 0 0.530 0.530 0.550 0.520 0.530 14,000 7,340 0.5243 0.530 0.530 0.550 0.520 0.530 14,000 0.5243 0.00%
2023-11-22 0 0.530 0.530 0.560 0.520 0.520 156,000 82,660 0.5299 0.530 0.530 0.560 0.520 0.520 156,000 0.5299 -1.85%
2023-11-21 0 0.540 0.520 0.570 - - 0 0 - 0.540 0.520 0.570 - - 0 - 0.00%
2023-11-20 0 0.540 0.530 0.540 0.510 0.570 170,000 94,680 0.5569 0.540 0.530 0.540 0.510 0.570 170,000 0.5569 3.85%
2023-11-17 0 0.520 0.520 0.590 - - 0 0 - 0.520 0.520 0.590 - - 0 - 0.00%
2023-11-16 0 0.520 0.510 0.570 - - 0 0 - 0.520 0.510 0.570 - - 0 - 0.00%
2023-11-15 0 0.520 0.520 0.590 0.500 0.520 96,000 49,880 0.5196 0.520 0.520 0.590 0.500 0.520 96,000 0.5196 0.00%
2023-11-14 0 0.520 0.500 0.590 0.510 0.510 20,000 10,200 0.5100 0.520 0.500 0.590 0.510 0.510 20,000 0.5100 0.00%
2023-11-13 0 0.520 0.490 0.580 - - 0 0 - 0.520 0.490 0.580 - - 0 - 0.00%
2023-11-10 0 0.520 0.510 0.530 - - 0 0 - 0.520 0.510 0.530 - - 0 - 0.00%
2023-11-09 0 0.520 0.520 0.530 0.510 0.510 36,000 18,360 0.5100 0.520 0.520 0.530 0.510 0.510 36,000 0.5100 0.00%
2023-11-08 0 0.520 0.500 0.520 0.530 0.530 40,000 21,200 0.5300 0.520 0.500 0.520 0.530 0.530 40,000 0.5300 -1.89%
2023-11-07 0 0.530 0.500 0.530 0.520 0.530 142,000 75,160 0.5293 0.530 0.500 0.530 0.520 0.530 142,000 0.5293 -1.85%
2023-11-06 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - -1.82%
2023-11-03 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2023-11-02 0 0.550 0.500 0.550 0.510 0.560 148,000 81,700 0.5520 0.550 0.500 0.550 0.510 0.560 148,000 0.5520 10.00%
2023-11-01 0 0.500 0.490 0.550 - - 0 0 - 0.500 0.490 0.550 - - 0 - 0.00%
2023-10-31 0 0.500 0.490 0.530 - - 0 0 - 0.500 0.490 0.530 - - 0 - 0.00%
2023-10-30 0 0.500 0.490 0.540 - - 0 0 - 0.500 0.490 0.540 - - 0 - 0.00%
2023-10-27 0 0.500 0.490 0.530 - - 0 0 - 0.500 0.490 0.530 - - 0 - 0.00%
2023-10-26 0 0.500 0.495 0.550 - - 0 0 - 0.500 0.495 0.550 - - 0 - 0.00%
2023-10-25 0 0.500 0.500 0.510 - - 0 0 - 0.500 0.500 0.510 - - 0 - 0.00%
2023-10-24 0 0.500 0.485 0.540 - - 0 0 - 0.500 0.485 0.540 - - 0 - 0.00%
2023-10-20 0 0.500 0.500 0.550 0.500 0.500 186,000 93,000 0.5000 0.500 0.500 0.550 0.500 0.500 186,000 0.5000 -1.96%
2023-10-19 0 0.510 0.510 0.540 0.490 0.520 16,000 7,900 0.4938 0.510 0.510 0.540 0.490 0.520 16,000 0.4938 -3.77%
2023-10-18 0 0.530 0.520 0.550 - - 0 0 - 0.530 0.520 0.550 - - 0 - 0.00%
2023-10-17 0 0.530 0.520 0.570 - - 0 0 - 0.530 0.520 0.570 - - 0 - 0.00%
2023-10-16 0 0.530 0.520 0.560 - - 0 0 - 0.530 0.520 0.560 - - 0 - 0.00%
2023-10-13 0 0.530 0.520 0.560 - - 0 0 - 0.530 0.520 0.560 - - 0 - 0.00%
2023-10-12 0 0.530 0.520 0.560 - - 0 0 - 0.530 0.520 0.560 - - 0 - 0.00%
2023-10-11 0 0.530 0.520 0.540 0.520 0.530 32,000 16,940 0.5294 0.530 0.520 0.540 0.520 0.530 32,000 0.5294 0.00%
2023-10-10 0 0.530 0.520 0.550 0.520 0.550 13,920 7,300 0.5244 0.530 0.520 0.550 0.520 0.550 13,920 0.5244 0.00%
2023-10-09 0 0.530 0.520 0.610 - - 0 0 - 0.530 0.520 0.610 - - 0 - 0.00%
2023-10-06 0 0.530 0.500 0.550 0.510 0.530 104,000 54,760 0.5265 0.530 0.500 0.550 0.510 0.530 104,000 0.5265 0.00%
2023-10-05 0 0.530 0.470 0.530 - - 0 0 - 0.530 0.470 0.530 - - 0 - 0.00%
2023-10-04 0 0.530 0.470 0.530 - - 0 0 - 0.530 0.470 0.530 - - 0 - 0.00%
2023-10-03 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2023-09-29 0 0.530 0.510 0.580 - - 0 0 - 0.530 0.510 0.580 - - 0 - 0.00%
2023-09-28 0 0.530 0.510 0.580 - - 0 0 - 0.530 0.510 0.580 - - 0 - 0.00%
2023-09-27 0 0.530 0.520 0.560 - - 0 0 - 0.530 0.520 0.560 - - 0 - 0.00%
2023-09-26 0 0.530 0.520 0.530 0.510 0.530 12,000 6,320 0.5267 0.530 0.520 0.530 0.510 0.530 12,000 0.5267 -3.64%
2023-09-25 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2023-09-22 0 0.550 0.540 0.590 0.540 0.550 22,000 11,900 0.5409 0.550 0.540 0.590 0.540 0.550 22,000 0.5409 3.77%
2023-09-21 0 0.530 0.530 0.590 - - 0 0 - 0.530 0.530 0.590 - - 0 - 0.00%
2023-09-20 0 0.530 0.530 0.580 - - 0 0 - 0.530 0.530 0.580 - - 0 - 0.00%
2023-09-19 0 0.530 0.530 0.640 - - 0 0 - 0.530 0.530 0.640 - - 0 - 0.00%
2023-09-18 0 0.530 0.510 0.640 - - 0 0 - 0.530 0.510 0.640 - - 0 - 0.00%
2023-09-15 0 0.530 0.530 0.560 0.530 0.530 102,000 54,060 0.5300 0.530 0.530 0.560 0.530 0.530 102,000 0.5300 0.00%
2023-09-14 0 0.530 0.530 0.540 0.520 0.540 40,000 21,120 0.5280 0.530 0.530 0.540 0.520 0.540 40,000 0.5280 1.92%
2023-09-13 0 0.520 0.510 0.520 0.520 0.520 16,000 8,320 0.5200 0.520 0.510 0.520 0.520 0.520 16,000 0.5200 1.96%
2023-09-12 0 0.510 0.510 0.590 0.500 0.510 128,000 64,400 0.5031 0.510 0.510 0.590 0.500 0.510 128,000 0.5031 0.00%
2023-09-11 0 0.510 0.510 0.530 0.510 0.530 26,000 13,580 0.5223 0.510 0.510 0.530 0.510 0.530 26,000 0.5223 0.00%
2023-09-07 0 0.510 0.510 0.530 0.510 0.510 32,000 16,320 0.5100 0.510 0.510 0.530 0.510 0.510 32,000 0.5100 -3.77%
2023-09-06 0 0.530 0.510 0.610 - - 0 0 - 0.530 0.510 0.610 - - 0 - 0.00%
2023-09-05 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2023-09-04 0 0.530 0.530 0.580 0.510 0.530 38,000 19,420 0.5111 0.530 0.530 0.580 0.510 0.530 38,000 0.5111 3.92%
2023-08-31 0 0.510 0.510 0.530 0.510 0.510 20,000 10,200 0.5100 0.510 0.510 0.530 0.510 0.510 20,000 0.5100 0.00%
2023-08-30 0 0.510 0.520 0.600 0.510 0.510 108,000 55,080 0.5100 0.510 0.520 0.600 0.510 0.510 108,000 0.5100 -8.93%
2023-08-29 0 0.560 0.520 0.570 - - 0 0 - 0.560 0.520 0.570 - - 0 - 0.00%
2023-08-28 0 0.560 0.510 0.610 - - 0 0 - 0.560 0.510 0.610 - - 0 - 0.00%
2023-08-25 0 0.560 0.520 0.560 0.570 0.570 20,000 11,400 0.5700 0.560 0.520 0.560 0.570 0.570 20,000 0.5700 1.82%
2023-08-24 0 0.550 0.520 0.560 - - 0 0 - 0.550 0.520 0.560 - - 0 - 0.00%
2023-08-23 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - -1.79%
2023-08-22 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2023-08-21 0 0.560 0.530 0.570 - - 0 0 - 0.560 0.530 0.570 - - 0 - 0.00%
2023-08-18 0 0.560 0.530 0.560 0.520 0.560 110,000 58,120 0.5284 0.560 0.530 0.560 0.520 0.560 110,000 0.5284 5.66%
2023-08-17 0 0.530 0.530 0.550 0.530 0.540 40,000 21,580 0.5395 0.530 0.530 0.550 0.530 0.540 40,000 0.5395 0.00%
2023-08-16 0 0.530 0.530 0.560 0.530 0.530 10,000 5,300 0.5300 0.530 0.530 0.560 0.530 0.530 10,000 0.5300 -1.85%
2023-08-15 0 0.540 0.530 0.540 0.540 0.540 2,000 1,080 0.5400 0.540 0.530 0.540 0.540 0.540 2,000 0.5400 -1.82%
2023-08-14 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2023-08-11 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - -1.79%
2023-08-10 0 0.560 0.530 0.580 - - 0 0 - 0.560 0.530 0.580 - - 0 - 0.00%
2023-08-09 0 0.560 0.560 0.580 - - 0 0 - 0.560 0.560 0.580 - - 0 - 0.00%
2023-08-08 0 0.560 0.540 0.560 0.560 0.560 10,000 5,600 0.5600 0.560 0.540 0.560 0.560 0.560 10,000 0.5600 0.00%
2023-08-07 0 0.560 0.540 0.580 - - 0 0 - 0.560 0.540 0.580 - - 0 - 0.00%
2023-08-04 0 0.560 0.540 0.570 - - 10,000 5,500 0.5500 0.560 0.540 0.570 - - 10,000 0.5500 0.00%
2023-08-03 0 0.560 0.540 0.560 0.560 0.560 46,000 25,760 0.5600 0.560 0.540 0.560 0.560 0.560 46,000 0.5600 0.00%
2023-08-02 0 0.560 0.560 0.570 0.560 0.560 50,000 28,000 0.5600 0.560 0.560 0.570 0.560 0.560 50,000 0.5600 0.00%
2023-08-01 0 0.560 0.560 0.570 0.560 0.560 20,000 11,200 0.5600 0.560 0.560 0.570 0.560 0.560 20,000 0.5600 0.00%
2023-07-31 0 0.560 0.550 0.590 0.560 0.560 108,000 60,480 0.5600 0.560 0.550 0.590 0.560 0.560 108,000 0.5600 0.00%
2023-07-28 0 0.560 0.560 0.570 0.540 0.560 778,000 430,620 0.5535 0.560 0.560 0.570 0.540 0.560 778,000 0.5535 -3.45%
2023-07-27 0 0.580 0.570 0.590 - - 0 0 - 0.580 0.570 0.590 - - 0 - 0.00%
2023-07-26 0 0.580 0.560 0.590 - - 0 0 - 0.580 0.560 0.590 - - 0 - 0.00%
2023-07-25 0 0.580 0.570 0.590 - - 0 0 - 0.580 0.570 0.590 - - 0 - 0.00%
2023-07-24 0 0.580 0.560 0.590 0.560 0.580 40,000 22,800 0.5700 0.580 0.560 0.590 0.560 0.580 40,000 0.5700 0.00%
2023-07-21 0 0.580 0.560 0.590 0.580 0.580 322,000 186,760 0.5800 0.580 0.560 0.590 0.580 0.580 322,000 0.5800 0.00%
2023-07-20 0 0.580 0.570 0.590 - - 0 0 - 0.580 0.570 0.590 - - 0 - 0.00%
2023-07-19 0 0.580 0.570 0.590 0.580 0.580 100,000 58,000 0.5800 0.580 0.570 0.590 0.580 0.580 100,000 0.5800 0.00%
2023-07-18 0 0.580 0.570 0.580 - - 0 0 - 0.580 0.570 0.580 - - 0 - 0.00%
2023-07-14 0 0.580 0.570 0.580 - - 0 0 - 0.580 0.570 0.580 - - 0 - 0.00%
2023-07-13 0 0.580 0.570 0.590 0.570 0.580 198,000 114,240 0.5770 0.580 0.570 0.590 0.570 0.580 198,000 0.5770 0.00%
2023-07-12 0 0.580 0.570 0.580 0.570 0.590 26,000 15,140 0.5823 0.580 0.570 0.580 0.570 0.590 26,000 0.5823 0.00%
2023-07-11 0 0.580 0.570 0.590 0.580 0.580 58,000 33,640 0.5800 0.580 0.570 0.590 0.580 0.580 58,000 0.5800 0.00%
2023-07-10 0 0.580 0.560 0.580 0.580 0.580 40,000 23,200 0.5800 0.580 0.560 0.580 0.580 0.580 40,000 0.5800 -1.69%
2023-07-07 0 0.590 0.570 0.590 - - 0 0 - 0.590 0.570 0.590 - - 0 - 0.00%
2023-07-06 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2023-07-05 0 0.590 0.570 0.620 0.590 0.590 6,000 3,540 0.5900 0.590 0.570 0.620 0.590 0.590 6,000 0.5900 0.00%
2023-07-04 0 0.590 0.570 0.590 0.590 0.590 300,000 177,000 0.5900 0.590 0.570 0.590 0.590 0.590 300,000 0.5900 0.00%
2023-07-03 0 0.590 0.570 0.590 0.560 0.650 1,196,000 705,180 0.5896 0.590 0.570 0.590 0.560 0.650 1,196,000 0.5896 1.72%
2023-06-30 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2023-06-29 0 0.580 0.560 0.590 0.570 0.580 30,000 17,340 0.5780 0.580 0.560 0.590 0.570 0.580 30,000 0.5780 0.00%
2023-06-28 0 0.580 0.570 0.580 0.580 0.590 92,000 55,080 0.5987 0.580 0.570 0.580 0.580 0.590 92,000 0.5987 4.50%
2023-06-27 0 0.555 0.550 0.580 - - 0 0 - 0.555 0.550 0.580 - - 0 - 0.00%
2023-06-26 0 0.555 0.550 0.570 - - 0 0 - 0.555 0.550 0.570 - - 0 - 0.00%
2023-06-23 0 0.590 0.580 0.600 0.590 0.590 12,000 7,080 0.5900 0.555 0.546 0.564 0.555 0.555 12,757 0.5550 -1.67%
2023-06-21 0 0.600 0.590 0.600 0.600 0.610 80,000 48,140 0.6018 0.564 0.555 0.564 0.564 0.574 85,045 0.5661 -1.64%
2023-06-20 0 0.610 0.600 0.620 0.600 0.610 110,000 67,000 0.6091 0.574 0.564 0.583 0.564 0.574 116,937 0.5730 1.67%
2023-06-19 0 0.600 0.600 0.630 0.600 0.600 32,000 19,200 0.6000 0.564 0.564 0.593 0.564 0.564 34,018 0.5644 0.00%
2023-06-16 0 0.600 0.590 0.610 - - 0 0 - 0.564 0.555 0.574 - - 0 - 0.00%
2023-06-15 0 0.600 0.590 0.610 - - 0 0 - 0.564 0.555 0.574 - - 0 - 0.00%
2023-06-14 0 0.600 0.580 0.600 - - 0 0 - 0.564 0.546 0.564 - - 0 - 0.00%
2023-06-13 0 0.600 0.590 0.610 0.590 0.600 280,000 167,000 0.5964 0.564 0.555 0.574 0.555 0.564 297,658 0.5610 1.69%
2023-06-12 0 0.590 0.590 0.600 0.590 0.590 202,000 119,180 0.5900 0.555 0.555 0.564 0.555 0.555 214,739 0.5550 0.00%
2023-06-09 0 0.590 0.580 0.600 0.590 0.620 306,000 184,300 0.6023 0.555 0.546 0.564 0.555 0.583 325,297 0.5666 1.72%
2023-06-08 0 0.580 0.580 0.590 0.570 0.580 80,000 45,860 0.5733 0.546 0.546 0.555 0.536 0.546 85,045 0.5392 0.00%
2023-06-07 0 0.580 0.580 0.590 - - 0 0 - 0.546 0.546 0.555 - - 0 - 1.75%
2023-06-06 0 0.570 0.570 0.600 - - 0 0 - 0.536 0.536 0.564 - - 0 - 0.00%
2023-06-05 0 0.570 0.560 0.580 0.560 0.580 70,250 40,235 0.5727 0.536 0.527 0.546 0.527 0.546 74,680 0.5388 1.79%
2023-06-02 0 0.560 0.560 0.570 0.550 0.560 58,000 32,440 0.5593 0.527 0.527 0.536 0.517 0.527 61,658 0.5261 3.70%
2023-06-01 0 0.540 0.540 0.600 0.540 0.540 16,000 8,640 0.5400 0.508 0.508 0.564 0.508 0.508 17,009 0.5080 0.00%
2023-05-31 0 0.540 0.540 0.560 0.540 0.550 272,000 148,480 0.5459 0.508 0.508 0.527 0.508 0.517 289,153 0.5135 -1.82%
2023-05-30 0 0.550 0.550 0.580 0.550 0.550 106,000 58,300 0.5500 0.517 0.517 0.546 0.517 0.517 112,685 0.5174 0.00%
2023-05-29 0 0.550 0.540 0.560 0.530 0.560 1,028,000 560,500 0.5452 0.517 0.508 0.527 0.499 0.527 1,092,829 0.5129 0.00%
2023-05-25 0 0.550 0.540 0.550 0.540 0.570 646,000 355,520 0.5503 0.517 0.508 0.517 0.508 0.536 686,739 0.5177 -3.51%
2023-05-24 0 0.570 0.560 0.580 0.570 0.570 18,000 10,260 0.5700 0.536 0.527 0.546 0.536 0.536 19,135 0.5362 1.79%
2023-05-23 0 0.560 0.560 0.580 0.560 0.580 568,000 321,640 0.5663 0.527 0.527 0.546 0.527 0.546 603,820 0.5327 -5.08%
2023-05-22 0 0.590 0.580 0.590 0.560 0.600 352,000 204,060 0.5797 0.555 0.546 0.555 0.527 0.564 374,198 0.5453 1.72%
2023-05-19 0 0.580 0.560 0.600 0.560 0.580 8,000 4,600 0.5750 0.546 0.527 0.564 0.527 0.546 8,505 0.5409 0.00%
2023-05-18 0 0.580 0.580 0.600 0.580 0.600 180,000 105,900 0.5883 0.546 0.546 0.564 0.546 0.564 191,351 0.5534 -1.69%
2023-05-17 0 0.590 0.580 0.600 0.590 0.590 44,000 25,960 0.5900 0.555 0.546 0.564 0.555 0.555 46,775 0.5550 -3.28%
2023-05-16 0 0.610 0.600 0.610 0.610 0.610 2,000 1,220 0.6100 0.574 0.564 0.574 0.574 0.574 2,126 0.5738 1.67%
2023-05-15 0 0.600 0.600 0.610 0.590 0.600 224,000 132,280 0.5905 0.564 0.564 0.574 0.555 0.564 238,126 0.5555 0.00%
2023-05-12 0 0.600 0.580 0.620 0.600 0.600 164,000 98,400 0.6000 0.564 0.546 0.583 0.564 0.564 174,342 0.5644 0.00%
2023-05-11 0 0.600 0.600 0.610 0.600 0.610 20,000 12,180 0.6090 0.564 0.564 0.574 0.564 0.574 21,261 0.5729 -3.23%
2023-05-10 0 0.620 0.600 0.620 0.610 0.630 144,000 89,180 0.6193 0.583 0.564 0.583 0.574 0.593 153,081 0.5826 -1.59%
2023-05-09 0 0.630 0.600 0.630 0.630 0.630 20,000 12,600 0.6300 0.593 0.564 0.593 0.593 0.593 21,261 0.5926 3.28%
2023-05-08 0 0.610 0.610 0.630 0.600 0.620 136,000 82,640 0.6076 0.574 0.574 0.593 0.564 0.583 144,577 0.5716 1.67%
2023-05-05 0 0.600 0.580 0.620 0.580 0.600 312,000 186,660 0.5983 0.564 0.546 0.583 0.546 0.564 331,676 0.5628 0.00%
2023-05-04 0 0.600 0.590 0.630 0.590 0.610 596,000 353,800 0.5936 0.564 0.555 0.593 0.555 0.574 633,586 0.5584 0.00%
2023-05-03 0 0.600 0.590 0.600 0.580 0.620 1,416,000 839,540 0.5929 0.564 0.555 0.564 0.546 0.583 1,505,297 0.5577 -3.23%
2023-05-02 0 0.620 0.610 0.620 0.620 0.620 346,000 214,520 0.6200 0.583 0.574 0.583 0.583 0.583 367,820 0.5832 -1.59%
2023-04-28 0 0.630 0.620 0.640 0.630 0.630 100,000 63,000 0.6300 0.593 0.583 0.602 0.593 0.593 106,306 0.5926 0.00%
2023-04-27 0 0.630 0.620 0.640 - - 0 0 - 0.593 0.583 0.602 - - 0 - 0.00%
2023-04-26 0 0.630 0.630 0.640 - - 0 0 - 0.593 0.593 0.602 - - 0 - 0.00%
2023-04-25 0 0.630 0.630 0.650 0.630 0.630 6,000 3,780 0.6300 0.593 0.593 0.611 0.593 0.593 6,378 0.5926 -1.56%
2023-04-24 0 0.640 0.630 0.650 0.630 0.660 566,000 356,880 0.6305 0.602 0.593 0.611 0.593 0.621 601,694 0.5931 0.00%
2023-04-21 0 0.640 0.630 0.650 0.640 0.640 208,000 133,120 0.6400 0.602 0.593 0.611 0.602 0.602 221,117 0.6020 0.00%
2023-04-20 0 0.640 0.630 0.650 0.640 0.650 52,000 33,300 0.6404 0.602 0.593 0.611 0.602 0.611 55,279 0.6024 0.00%
2023-04-19 0 0.640 0.630 0.650 0.630 0.640 462,000 295,060 0.6387 0.602 0.593 0.611 0.593 0.602 491,135 0.6008 0.00%
2023-04-18 0 0.640 0.640 0.650 0.640 0.650 848,000 546,800 0.6448 0.602 0.602 0.611 0.602 0.611 901,477 0.6066 -1.54%
2023-04-17 0 0.650 0.630 0.650 0.650 0.650 252,000 163,800 0.6500 0.611 0.593 0.611 0.611 0.611 267,892 0.6114 0.00%
2023-04-14 0 0.650 0.640 0.650 0.650 0.650 232,000 150,800 0.6500 0.611 0.602 0.611 0.611 0.611 246,631 0.6114 -1.52%
2023-04-13 0 0.660 0.650 0.680 - - 0 0 - 0.621 0.611 0.640 - - 0 - 0.00%
2023-04-12 0 0.660 0.650 0.670 0.660 0.680 306,000 204,080 0.6669 0.621 0.611 0.630 0.621 0.640 325,297 0.6274 0.00%
2023-04-11 0 0.660 0.650 0.680 0.660 0.660 34,000 22,440 0.6600 0.621 0.611 0.640 0.621 0.621 36,144 0.6208 -1.49%
2023-04-06 0 0.670 0.650 0.670 - - 0 0 - 0.630 0.611 0.630 - - 0 - -1.47%
2023-04-04 0 0.680 0.660 0.680 0.670 0.680 42,000 28,420 0.6767 0.640 0.621 0.640 0.630 0.640 44,649 0.6365 3.03%
2023-04-03 0 0.660 0.660 0.670 0.660 0.660 54,000 35,640 0.6600 0.621 0.621 0.630 0.621 0.621 57,405 0.6208 0.00%
2023-03-31 0 0.660 0.660 0.670 0.650 0.670 354,000 232,620 0.6571 0.621 0.621 0.630 0.611 0.630 376,324 0.6181 -2.94%
2023-03-30 0 0.680 0.670 0.680 0.680 0.680 20,000 13,600 0.6800 0.640 0.630 0.640 0.640 0.640 21,261 0.6397 0.00%
2023-03-29 0 0.680 0.660 0.700 0.680 0.710 130,000 89,400 0.6877 0.640 0.621 0.658 0.640 0.668 138,198 0.6469 0.00%
2023-03-28 0 0.680 0.680 0.690 0.680 0.700 150,000 103,460 0.6897 0.640 0.640 0.649 0.640 0.658 159,459 0.6488 0.00%
2023-03-27 0 0.680 0.670 0.680 0.680 0.690 136,000 92,580 0.6807 0.640 0.630 0.640 0.640 0.649 144,577 0.6404 1.49%
2023-03-24 0 0.670 0.670 0.700 0.670 0.680 112,000 75,220 0.6716 0.630 0.630 0.658 0.630 0.640 119,063 0.6318 0.00%
2023-03-23 0 0.670 0.660 0.700 - - 0 0 - 0.630 0.621 0.658 - - 0 - 0.00%
2023-03-22 0 0.670 0.660 0.690 0.670 0.670 120,000 80,400 0.6700 0.630 0.621 0.649 0.630 0.630 127,568 0.6303 1.52%
2023-03-21 0 0.660 0.650 0.660 0.650 0.660 14,000 9,160 0.6543 0.621 0.611 0.621 0.611 0.621 14,883 0.6155 0.00%
2023-03-20 0 0.660 0.630 0.660 - - 0 0 - 0.621 0.593 0.621 - - 0 - 0.00%
2023-03-17 0 0.660 0.640 0.660 0.660 0.660 20,000 13,200 0.6600 0.621 0.602 0.621 0.621 0.621 21,261 0.6208 1.54%
2023-03-16 0 0.650 0.640 0.650 0.660 0.670 46,000 30,320 0.6591 0.611 0.602 0.611 0.621 0.630 48,901 0.6200 0.00%
2023-03-15 0 0.650 0.640 0.650 0.640 0.670 250,855 164,230 0.6547 0.611 0.602 0.611 0.602 0.630 266,675 0.6158 -2.99%
2023-03-14 0 0.670 0.640 0.670 - - 0 0 - 0.630 0.602 0.630 - - 0 - 0.00%
2023-03-13 0 0.670 0.640 0.670 - - 0 0 - 0.630 0.602 0.630 - - 0 - 0.00%
2023-03-10 0 0.670 0.660 0.680 0.650 0.670 66,000 43,340 0.6567 0.630 0.621 0.640 0.611 0.630 70,162 0.6177 -1.47%
2023-03-09 0 0.680 0.660 0.680 0.670 0.680 140,000 93,820 0.6701 0.640 0.621 0.640 0.630 0.640 148,829 0.6304 -1.45%
2023-03-08 0 0.690 0.670 0.690 - - 0 0 - 0.649 0.630 0.649 - - 0 - 0.00%
2023-03-07 0 0.690 0.670 0.690 - - 0 0 - 0.649 0.630 0.649 - - 0 - 0.00%
2023-03-06 0 0.690 0.680 0.700 0.680 0.690 200,000 136,980 0.6849 0.649 0.640 0.658 0.640 0.649 212,613 0.6443 1.47%
2023-03-03 0 0.680 0.670 0.690 0.670 0.690 220,000 148,520 0.6751 0.640 0.630 0.649 0.630 0.649 233,874 0.6350 -1.45%
2023-03-02 0 0.690 0.680 0.700 - - 0 0 - 0.649 0.640 0.658 - - 0 - 0.00%
2023-03-01 0 0.690 0.680 0.700 0.690 0.690 20,000 13,800 0.6900 0.649 0.640 0.658 0.649 0.649 21,261 0.6491 0.00%
2023-02-28 0 0.690 0.680 0.700 0.680 0.690 42,000 28,580 0.6805 0.649 0.640 0.658 0.640 0.649 44,649 0.6401 -1.43%
2023-02-27 0 0.700 0.680 0.700 - - 0 0 - 0.658 0.640 0.658 - - 0 - 0.00%
2023-02-24 0 0.700 0.680 0.700 0.700 0.700 48,000 33,600 0.7000 0.658 0.640 0.658 0.658 0.658 51,027 0.6585 0.00%
2023-02-23 0 0.700 0.690 0.720 - - 0 0 - 0.658 0.649 0.677 - - 0 - 0.00%
2023-02-22 0 0.700 0.680 0.700 0.700 0.700 118,000 82,500 0.6992 0.658 0.640 0.658 0.658 0.658 125,441 0.6577 1.45%
2023-02-21 0 0.690 0.680 0.690 0.680 0.690 394,000 268,960 0.6826 0.649 0.640 0.649 0.640 0.649 418,847 0.6421 -1.43%
2023-02-20 0 0.700 0.690 0.700 0.690 0.700 42,000 29,380 0.6995 0.658 0.649 0.658 0.649 0.658 44,649 0.6580 0.00%
2023-02-17 0 0.700 0.690 0.710 0.690 0.700 44,000 30,620 0.6959 0.658 0.649 0.668 0.649 0.658 46,775 0.6546 -1.41%
2023-02-16 0 0.710 0.690 0.710 0.680 0.710 664,000 464,120 0.6990 0.668 0.649 0.668 0.640 0.668 705,874 0.6575 0.00%
2023-02-15 0 0.710 0.700 0.720 0.710 0.710 6,000 4,260 0.7100 0.668 0.658 0.677 0.668 0.668 6,378 0.6679 -1.39%
2023-02-14 0 0.720 0.710 0.730 - - 0 0 - 0.677 0.668 0.687 - - 0 - 0.00%
2023-02-13 0 0.720 0.720 0.730 0.710 0.730 126,000 90,940 0.7217 0.677 0.677 0.687 0.668 0.687 133,946 0.6789 0.00%
2023-02-10 0 0.720 0.720 0.730 0.720 0.720 106,000 76,320 0.7200 0.677 0.677 0.687 0.677 0.677 112,685 0.6773 -1.37%
2023-02-09 0 0.730 0.710 0.730 0.710 0.730 74,000 53,160 0.7184 0.687 0.668 0.687 0.668 0.687 78,667 0.6758 0.00%
2023-02-08 0 0.730 0.720 0.740 0.720 0.730 226,000 164,960 0.7299 0.687 0.677 0.696 0.677 0.687 240,252 0.6866 0.00%
2023-02-07 0 0.730 0.720 0.730 - - 0 0 - 0.687 0.677 0.687 - - 0 - 0.00%
2023-02-06 0 0.730 0.730 0.750 0.720 0.720 77,461 55,728 0.7194 0.687 0.687 0.706 0.677 0.677 82,346 0.6768 0.00%
2023-02-03 0 0.730 0.730 0.760 0.730 0.730 84,000 61,320 0.7300 0.687 0.687 0.715 0.687 0.687 89,297 0.6867 0.00%
2023-02-02 0 0.730 0.730 0.740 0.720 0.740 112,000 82,020 0.7323 0.687 0.687 0.696 0.677 0.696 119,063 0.6889 -1.35%
2023-02-01 0 0.740 0.730 0.750 0.730 0.740 40,000 29,580 0.7395 0.696 0.687 0.706 0.687 0.696 42,523 0.6956 1.37%
2023-01-31 0 0.730 0.730 0.740 0.730 0.740 16,000 11,700 0.7313 0.687 0.687 0.696 0.687 0.696 17,009 0.6879 0.00%
2023-01-30 0 0.730 0.720 0.730 0.730 0.740 126,000 91,280 0.7244 0.687 0.677 0.687 0.687 0.696 133,946 0.6815 -1.35%
2023-01-27 0 0.740 0.730 0.740 0.690 0.760 1,770,000 1,264,840 0.7146 0.696 0.687 0.696 0.649 0.715 1,881,622 0.6722 5.71%
2023-01-26 0 0.700 0.690 0.720 0.700 0.700 1,770,000 1,239,000 0.7000 0.658 0.649 0.677 0.658 0.658 1,881,622 0.6585 0.00%
2023-01-20 0 0.700 0.680 0.710 - - 0 0 - 0.658 0.640 0.668 - - 0 - 0.00%
2023-01-19 0 0.700 0.680 0.700 - - 0 0 - 0.658 0.640 0.658 - - 0 - 0.00%
2023-01-18 0 0.700 0.680 0.720 - - 0 0 - 0.658 0.640 0.677 - - 0 - 0.00%
2023-01-17 0 0.700 0.670 0.700 - - 0 0 - 0.658 0.630 0.658 - - 0 - 0.00%
2023-01-16 0 0.700 0.680 0.700 0.700 0.700 50,000 35,000 0.7000 0.658 0.640 0.658 0.658 0.658 53,153 0.6585 0.00%
2023-01-13 0 0.700 0.660 0.700 - - 0 0 - 0.658 0.621 0.658 - - 0 - 0.00%
2023-01-12 0 0.700 0.670 0.710 0.670 0.700 32,000 22,340 0.6981 0.658 0.630 0.668 0.630 0.658 34,018 0.6567 1.45%
2023-01-11 0 0.690 0.670 0.690 - - 0 0 - 0.649 0.630 0.649 - - 0 - 0.00%
2023-01-10 0 0.690 0.660 0.700 0.690 0.690 60,000 41,400 0.6900 0.649 0.621 0.658 0.649 0.649 63,784 0.6491 1.47%
2023-01-09 0 0.680 0.670 0.680 0.670 0.680 468,000 315,740 0.6747 0.640 0.630 0.640 0.630 0.640 497,514 0.6346 1.49%
2023-01-06 0 0.670 0.670 0.700 0.670 0.700 674,000 460,800 0.6837 0.630 0.630 0.658 0.630 0.658 716,505 0.6431 -2.90%
2023-01-05 0 0.690 0.690 0.700 0.690 0.690 10,000 6,900 0.6900 0.649 0.649 0.658 0.649 0.649 10,631 0.6491 0.00%
2023-01-04 0 0.690 0.660 0.700 - - 0 0 - 0.649 0.621 0.658 - - 0 - 0.00%
2023-01-03 0 0.690 0.670 0.700 0.660 0.690 40,000 26,760 0.6690 0.649 0.630 0.658 0.621 0.649 42,523 0.6293 0.00%
2022-12-30 0 0.690 0.670 0.700 - - 0 0 - 0.649 0.630 0.658 - - 0 - 0.00%
2022-12-29 0 0.690 0.670 0.700 0.690 0.690 8,000 5,520 0.6900 0.649 0.630 0.658 0.649 0.649 8,505 0.6491 1.47%
2022-12-28 0 0.680 0.670 0.720 - - 0 0 - 0.640 0.630 0.677 - - 0 - 0.00%
2022-12-23 0 0.680 0.670 0.720 0.660 0.680 18,000 12,100 0.6722 0.640 0.630 0.677 0.621 0.640 19,135 0.6323 0.00%
2022-12-22 0 0.680 0.670 0.720 - - 0 0 - 0.640 0.630 0.677 - - 0 - 0.00%
2022-12-21 0 0.680 0.650 0.720 - - 0 0 - 0.640 0.611 0.677 - - 0 - 0.00%
2022-12-20 0 0.680 0.650 0.720 - - 0 0 - 0.640 0.611 0.677 - - 0 - 0.00%
2022-12-19 0 0.680 0.650 0.720 - - 0 0 - 0.640 0.611 0.677 - - 0 - 0.00%
2022-12-16 0 0.680 0.650 0.720 - - 0 0 - 0.640 0.611 0.677 - - 0 - 0.00%
2022-12-15 0 0.680 0.660 0.720 - - 0 0 - 0.640 0.621 0.677 - - 0 - 0.00%
2022-12-14 0 0.680 0.650 0.710 0.640 0.680 66,000 44,180 0.6694 0.640 0.611 0.668 0.602 0.640 70,162 0.6297 1.49%
2022-12-13 0 0.670 0.670 0.720 0.670 0.670 28,000 18,760 0.6700 0.630 0.630 0.677 0.630 0.630 29,766 0.6303 -1.47%
2022-12-12 0 0.680 0.680 0.720 0.670 0.750 88,000 59,220 0.6730 0.640 0.640 0.677 0.630 0.706 93,550 0.6330 3.03%
2022-12-09 0 0.660 0.660 0.740 0.660 0.690 80,000 54,200 0.6775 0.621 0.621 0.696 0.621 0.649 85,045 0.6373 -2.94%
2022-12-08 0 0.680 0.670 0.740 - - 0 0 - 0.640 0.630 0.696 - - 0 - 0.00%
2022-12-07 0 0.680 0.670 0.750 0.660 0.680 26,000 17,260 0.6638 0.640 0.630 0.706 0.621 0.640 27,640 0.6245 0.00%
2022-12-06 0 0.680 0.670 0.690 0.640 0.690 88,000 60,560 0.6882 0.640 0.630 0.649 0.602 0.649 93,550 0.6474 0.00%
2022-12-05 0 0.680 0.650 0.720 - - 0 0 - 0.640 0.611 0.677 - - 0 - 0.00%
2022-12-02 0 0.680 0.640 0.700 - - 0 0 - 0.640 0.602 0.658 - - 0 - 0.00%
2022-12-01 0 0.680 0.650 0.750 - - 0 0 - 0.640 0.611 0.706 - - 0 - 0.00%
2022-11-30 0 0.680 0.640 0.750 - - 0 0 - 0.640 0.602 0.706 - - 0 - 0.00%
2022-11-29 0 0.680 0.640 0.700 0.680 0.680 30,000 20,400 0.6800 0.640 0.602 0.658 0.640 0.640 31,892 0.6397 0.00%
2022-11-28 0 0.680 0.640 0.750 - - 0 0 - 0.640 0.602 0.706 - - 0 - 0.00%
2022-11-25 0 0.680 0.640 0.740 0.630 0.680 104,000 70,620 0.6790 0.640 0.602 0.696 0.593 0.640 110,559 0.6388 1.49%
2022-11-24 0 0.670 0.630 0.680 0.670 0.670 2,300 1,541 0.6700 0.630 0.593 0.640 0.630 0.630 2,445 0.6303 -1.47%
2022-11-23 0 0.680 0.670 0.680 0.650 0.700 106,000 74,020 0.6983 0.640 0.630 0.640 0.611 0.658 112,685 0.6569 0.00%
2022-11-22 0 0.680 0.630 0.790 - - 0 0 - 0.640 0.593 0.743 - - 0 - 0.00%
2022-11-21 0 0.680 0.660 0.760 - - 0 0 - 0.640 0.621 0.715 - - 0 - 0.00%
2022-11-18 0 0.680 0.660 0.740 0.680 0.680 232,000 157,760 0.6800 0.640 0.621 0.696 0.640 0.640 246,631 0.6397 0.00%
2022-11-17 0 0.680 0.660 0.700 0.680 0.680 4,000 2,720 0.6800 0.640 0.621 0.658 0.640 0.640 4,252 0.6397 0.00%
2022-11-16 0 0.680 0.660 0.680 - - 0 0 - 0.640 0.621 0.640 - - 0 - 0.00%
2022-11-15 0 0.680 0.640 0.680 - - 0 0 - 0.640 0.602 0.640 - - 0 - 0.00%
2022-11-14 0 0.680 0.630 0.700 - - 0 0 - 0.640 0.593 0.658 - - 0 - 0.00%
2022-11-11 0 0.680 0.630 0.680 0.680 0.680 20,000 13,600 0.6800 0.640 0.593 0.640 0.640 0.640 21,261 0.6397 0.00%
2022-11-10 0 0.680 0.630 0.690 - - 0 0 - 0.640 0.593 0.649 - - 0 - 0.00%
2022-11-09 0 0.680 0.660 0.700 - - 0 0 - 0.640 0.621 0.658 - - 0 - 0.00%
2022-11-08 0 0.680 0.670 0.680 0.680 0.680 10,000 6,800 0.6800 0.640 0.630 0.640 0.640 0.640 10,631 0.6397 0.00%
2022-11-07 0 0.680 0.610 0.680 - - 0 0 - 0.640 0.574 0.640 - - 0 - 0.00%
2022-11-04 0 0.680 0.610 0.680 - - 0 0 - 0.640 0.574 0.640 - - 0 - 0.00%
2022-11-03 0 0.680 0.570 0.680 - - 0 0 - 0.640 0.536 0.640 - - 0 - 0.00%
2022-11-02 0 0.680 0.610 0.680 - - 0 0 - 0.640 0.574 0.640 - - 0 - 0.00%
2022-11-01 0 0.680 0.580 0.680 - - 0 0 - 0.640 0.546 0.640 - - 0 - 0.00%
2022-10-31 0 0.680 0.510 0.680 - - 0 0 - 0.640 0.480 0.640 - - 0 - 0.00%
2022-10-28 0 0.680 0.620 0.680 - - 0 0 - 0.640 0.583 0.640 - - 0 - 0.00%
2022-10-27 0 0.680 - 0.690 - - 0 0 - 0.640 - 0.649 - - 0 - 0.00%
2022-10-26 0 0.680 0.630 0.690 - - 0 0 - 0.640 0.593 0.649 - - 0 - 0.00%
2022-10-25 0 0.680 0.520 0.690 0.680 0.680 6,000 4,080 0.6800 0.640 0.489 0.649 0.640 0.640 6,378 0.6397 0.00%
2022-10-24 0 0.680 0.620 0.690 - - 0 0 - 0.640 0.583 0.649 - - 0 - 0.00%
2022-10-21 0 0.680 0.610 0.690 0.660 0.680 4,000 2,680 0.6700 0.640 0.574 0.649 0.621 0.640 4,252 0.6303 0.00%
2022-10-20 0 0.680 0.660 0.680 - - 0 0 - 0.640 0.621 0.640 - - 0 - -1.45%
2022-10-19 0 0.690 0.660 0.740 0.690 0.690 100,000 69,000 0.6900 0.649 0.621 0.696 0.649 0.649 106,306 0.6491 0.00%
2022-10-18 0 0.690 0.660 0.740 - - 0 0 - 0.649 0.621 0.696 - - 0 - 0.00%
2022-10-17 0 0.690 0.660 0.720 - - 0 0 - 0.649 0.621 0.677 - - 0 - 0.00%
2022-10-14 0 0.690 0.660 0.740 - - 0 0 - 0.649 0.621 0.696 - - 0 - 0.00%
2022-10-13 0 0.690 0.660 0.730 - - 0 0 - 0.649 0.621 0.687 - - 0 - 0.00%
2022-10-12 0 0.690 0.660 0.730 - - 0 0 - 0.649 0.621 0.687 - - 0 - 0.00%
2022-10-11 0 0.690 0.680 0.690 0.700 0.730 22,000 15,700 0.7136 0.649 0.640 0.649 0.658 0.687 23,387 0.6713 1.47%
2022-10-10 0 0.680 0.680 0.690 0.680 0.680 90,000 61,200 0.6800 0.640 0.640 0.649 0.640 0.640 95,676 0.6397 -2.86%
2022-10-07 0 0.700 0.690 0.700 0.680 0.720 146,000 102,520 0.7022 0.658 0.649 0.658 0.640 0.677 155,207 0.6605 0.00%
2022-10-06 0 0.700 0.640 0.700 - - 0 0 - 0.658 0.602 0.658 - - 0 - 0.00%
2022-10-05 0 0.700 0.650 0.700 - - 0 0 - 0.658 0.611 0.658 - - 0 - 0.00%
2022-10-03 0 0.700 0.620 0.700 - - 0 0 - 0.658 0.583 0.658 - - 0 - 0.00%
2022-09-30 0 0.700 0.660 0.700 - - 0 0 - 0.658 0.621 0.658 - - 0 - 0.00%
2022-09-29 0 0.700 0.680 0.700 0.680 0.700 136,000 93,760 0.6894 0.658 0.640 0.658 0.640 0.658 144,577 0.6485 0.00%
2022-09-28 0 0.700 0.680 0.700 0.680 0.770 356,000 260,360 0.7313 0.658 0.640 0.658 0.640 0.724 378,450 0.6880 0.00%
2022-09-27 0 0.700 0.670 0.700 - - 0 0 - 0.658 0.630 0.658 - - 0 - 0.00%
2022-09-26 0 0.700 0.670 0.700 0.690 0.700 118,000 82,460 0.6988 0.658 0.630 0.658 0.649 0.658 125,441 0.6574 0.00%
2022-09-23 0 0.700 0.690 0.700 - - 0 0 - 0.658 0.649 0.658 - - 0 - 0.00%
2022-09-22 0 0.700 0.680 0.700 0.690 0.700 302,000 210,400 0.6967 0.658 0.640 0.658 0.649 0.658 321,045 0.6554 -2.78%
2022-09-21 0 0.720 0.720 0.730 0.710 0.730 316,000 227,340 0.7194 0.677 0.677 0.687 0.668 0.687 335,928 0.6768 1.41%
2022-09-20 0 0.710 0.690 0.730 - - 0 0 - 0.668 0.649 0.687 - - 0 - 0.00%
2022-09-19 0 0.710 0.690 0.730 0.690 0.710 72,000 49,920 0.6933 0.668 0.649 0.687 0.649 0.668 76,541 0.6522 -5.33%
2022-09-16 0 0.750 0.690 0.750 - - 0 0 - 0.706 0.649 0.706 - - 0 - 0.00%
2022-09-15 0 0.750 0.740 0.750 0.730 0.770 212,000 155,040 0.7313 0.706 0.696 0.706 0.687 0.724 225,369 0.6879 0.00%
2022-09-14 0 0.750 0.730 0.760 - - 0 0 - 0.706 0.687 0.715 - - 0 - 0.00%
2022-09-13 0 0.750 0.740 0.770 0.740 0.740 2,000 1,480 0.7400 0.706 0.696 0.724 0.696 0.696 2,126 0.6961 -1.32%
2022-09-09 0 0.760 0.730 0.760 0.720 0.760 114,000 83,400 0.7316 0.715 0.687 0.715 0.677 0.715 121,189 0.6882 1.33%
2022-09-08 0 0.750 0.750 0.780 0.720 0.790 18,000 13,740 0.7633 0.706 0.706 0.734 0.677 0.743 19,135 0.7181 -3.23%
2022-09-07 0 0.790 0.740 0.810 - - 0 0 - 0.729 0.683 0.747 - - 0 - 0.00%
2022-09-06 0 0.790 0.790 0.810 0.790 0.800 30,000 23,780 0.7927 0.729 0.729 0.747 0.729 0.738 32,509 0.7315 -1.25%
2022-09-05 0 0.800 0.780 0.810 - - 0 0 - 0.738 0.720 0.747 - - 0 - 0.00%
2022-09-02 0 0.800 0.790 0.800 0.780 0.800 60,000 47,820 0.7970 0.738 0.729 0.738 0.720 0.738 65,018 0.7355 1.27%
2022-09-01 0 0.790 0.770 0.810 0.790 0.790 64,000 50,560 0.7900 0.729 0.711 0.747 0.729 0.729 69,353 0.7290 -1.25%
2022-08-31 0 0.800 0.790 0.820 0.790 0.810 52,000 41,400 0.7962 0.738 0.729 0.757 0.729 0.747 56,349 0.7347 0.00%
2022-08-30 0 0.800 0.790 0.810 0.790 0.820 104,000 83,980 0.8075 0.738 0.729 0.747 0.729 0.757 112,698 0.7452 -1.23%
2022-08-29 0 0.810 0.790 0.820 0.800 0.850 262,000 211,720 0.8081 0.747 0.729 0.757 0.738 0.784 283,913 0.7457 -4.71%
2022-08-26 0 0.850 0.830 0.850 0.830 0.860 316,000 266,940 0.8447 0.784 0.766 0.784 0.766 0.794 342,430 0.7795 -1.16%
2022-08-25 0 0.860 0.830 0.920 - - 0 0 - 0.794 0.766 0.849 - - 0 - 0.00%
2022-08-24 0 0.860 0.860 0.880 0.850 0.860 314,000 267,900 0.8532 0.794 0.794 0.812 0.784 0.794 340,262 0.7873 -2.27%
2022-08-23 0 0.880 0.850 0.890 0.860 0.880 112,000 96,500 0.8616 0.812 0.784 0.821 0.794 0.812 121,368 0.7951 0.00%
2022-08-22 0 0.880 0.880 0.930 0.860 0.860 6,000 5,240 0.8733 0.812 0.812 0.858 0.794 0.794 6,502 0.8059 0.00%
2022-08-19 0 0.880 0.870 0.940 - - 0 0 - 0.812 0.803 0.867 - - 0 - 0.00%
2022-08-18 0 0.880 0.880 0.940 - - 0 0 - 0.812 0.812 0.867 - - 0 - 1.15%
2022-08-17 0 0.870 0.860 0.920 - - 0 0 - 0.803 0.794 0.849 - - 0 - 0.00%
2022-08-16 0 0.870 0.840 0.930 - - 0 0 - 0.803 0.775 0.858 - - 0 - 0.00%
2022-08-15 0 0.870 0.840 0.940 - - 0 0 - 0.803 0.775 0.867 - - 0 - 0.00%
2022-08-12 0 0.870 0.820 0.930 - - 0 0 - 0.803 0.757 0.858 - - 0 - 0.00%
2022-08-11 0 0.870 0.860 0.900 0.870 0.890 8,000 7,080 0.8850 0.803 0.794 0.831 0.803 0.821 8,669 0.8167 0.00%
2022-08-10 0 0.870 0.870 0.880 0.860 0.880 132,000 114,460 0.8671 0.803 0.803 0.812 0.794 0.812 143,040 0.8002 2.35%
2022-08-09 0 0.850 0.820 0.910 0.850 0.850 8,000 6,800 0.8500 0.784 0.757 0.840 0.784 0.784 8,669 0.7844 2.41%
2022-08-08 0 0.830 0.820 0.830 0.830 0.830 30,000 24,900 0.8300 0.766 0.757 0.766 0.766 0.766 32,509 0.7659 -1.19%
2022-08-05 0 0.840 0.820 0.850 0.840 0.840 20,000 16,800 0.8400 0.775 0.757 0.784 0.775 0.775 21,673 0.7752 0.00%
2022-08-04 0 0.840 0.820 0.840 - - 0 0 - 0.775 0.757 0.775 - - 0 - 0.00%
2022-08-03 0 0.840 0.820 0.840 - - 0 0 - 0.775 0.757 0.775 - - 0 - 0.00%
2022-08-02 0 0.840 0.810 0.840 0.840 0.840 48,000 40,320 0.8400 0.775 0.747 0.775 0.775 0.775 52,015 0.7752 -1.18%
2022-08-01 0 0.850 0.850 0.860 0.840 0.850 10,000 8,480 0.8480 0.784 0.784 0.794 0.775 0.784 10,836 0.7825 0.00%
2022-07-29 0 0.850 0.850 0.890 0.840 0.860 12,000 10,200 0.8500 0.784 0.784 0.821 0.775 0.794 13,004 0.7844 0.00%
2022-07-28 0 0.850 0.840 0.850 0.850 0.870 120,000 102,240 0.8520 0.784 0.775 0.784 0.784 0.803 130,037 0.7862 0.00%
2022-07-27 0 0.850 0.840 0.850 0.800 0.850 160,000 132,080 0.8255 0.784 0.775 0.784 0.738 0.784 173,382 0.7618 3.66%
2022-07-26 0 0.820 0.820 0.840 0.820 0.830 24,000 19,780 0.8242 0.757 0.757 0.775 0.757 0.766 26,007 0.7606 0.00%
2022-07-25 0 0.820 0.820 0.830 0.820 0.840 50,000 41,280 0.8256 0.757 0.757 0.766 0.757 0.775 54,182 0.7619 -2.38%
2022-07-22 0 0.840 0.820 0.840 0.840 0.840 122,000 102,480 0.8400 0.775 0.757 0.775 0.775 0.775 132,204 0.7752 0.00%
2022-07-21 0 0.840 0.820 0.850 - - 0 0 - 0.775 0.757 0.784 - - 0 - 0.00%
2022-07-20 0 0.840 0.820 0.840 - - 0 0 - 0.775 0.757 0.775 - - 0 - 0.00%
2022-07-19 0 0.840 0.820 0.840 0.830 0.830 60,000 49,900 0.8317 0.775 0.757 0.775 0.766 0.766 65,018 0.7675 0.00%
2022-07-18 0 0.840 0.830 0.870 - - 0 0 - 0.775 0.766 0.803 - - 0 - 0.00%
2022-07-15 0 0.840 0.840 0.850 0.830 0.830 42,000 34,860 0.8300 0.775 0.775 0.784 0.766 0.766 45,513 0.7659 0.00%
2022-07-14 0 0.840 0.820 0.840 0.840 0.860 52,000 43,720 0.8408 0.775 0.757 0.775 0.775 0.794 56,349 0.7759 -1.18%
2022-07-13 0 0.850 0.840 0.850 0.860 0.860 6,000 5,160 0.8600 0.784 0.775 0.784 0.794 0.794 6,502 0.7936 0.00%
2022-07-12 0 0.850 0.830 0.850 0.850 0.850 10,000 8,500 0.8500 0.784 0.766 0.784 0.784 0.784 10,836 0.7844 0.00%
2022-07-11 0 0.850 0.830 0.850 - - 0 0 - 0.784 0.766 0.784 - - 0 - 0.00%
2022-07-08 0 0.850 0.840 0.850 - - 0 0 - 0.784 0.775 0.784 - - 0 - 0.00%
2022-07-07 0 0.850 0.830 0.850 - - 0 0 - 0.784 0.766 0.784 - - 0 - 0.00%
2022-07-06 0 0.850 0.830 0.850 - - 0 0 - 0.784 0.766 0.784 - - 0 - 0.00%
2022-07-05 0 0.850 0.830 0.860 - - 30 23 0.7667 0.784 0.766 0.794 - - 33 0.7075 0.00%
2022-07-04 0 0.850 0.850 0.860 0.850 0.850 16,000 13,600 0.8500 0.784 0.784 0.794 0.784 0.784 17,338 0.7844 0.00%
2022-06-30 0 0.850 0.820 0.880 - - 0 0 - 0.784 0.757 0.812 - - 0 - 0.00%
2022-06-29 0 0.850 0.830 0.910 - - 0 0 - 0.784 0.766 0.840 - - 0 - 0.00%
2022-06-28 0 0.850 0.830 0.880 - - 0 0 - 0.784 0.766 0.812 - - 0 - 0.00%
2022-06-27 0 0.850 0.840 0.880 0.850 0.850 50,000 42,500 0.8500 0.784 0.775 0.812 0.784 0.784 54,182 0.7844 1.19%
2022-06-24 0 0.870 0.860 0.910 - - 0 0 - 0.775 0.766 0.811 - - 0 - 0.00%
2022-06-23 0 0.870 0.850 0.910 - - 0 0 - 0.775 0.757 0.811 - - 0 - 0.00%
2022-06-22 0 0.870 0.850 0.910 0.870 0.870 6,000 5,220 0.8700 0.775 0.757 0.811 0.775 0.775 6,734 0.7752 0.00%
2022-06-21 0 0.870 0.850 0.870 0.850 0.870 102,000 86,740 0.8504 0.775 0.757 0.775 0.757 0.775 114,479 0.7577 0.00%
2022-06-20 0 0.870 0.850 0.900 - - 0 0 - 0.775 0.757 0.802 - - 0 - 0.00%
2022-06-17 0 0.870 0.850 0.880 0.850 0.870 44,000 37,500 0.8523 0.775 0.757 0.784 0.757 0.775 49,383 0.7594 0.00%
2022-06-16 0 0.870 0.870 0.910 0.870 0.870 62,000 53,940 0.8700 0.775 0.775 0.811 0.775 0.775 69,585 0.7752 0.00%
2022-06-15 0 0.870 0.850 0.900 - - 0 0 - 0.775 0.757 0.802 - - 0 - 0.00%
2022-06-14 0 0.870 0.850 0.900 - - 0 0 - 0.775 0.757 0.802 - - 0 - 0.00%
2022-06-13 0 0.870 0.860 0.900 0.870 0.910 20,000 17,800 0.8900 0.775 0.766 0.802 0.775 0.811 22,447 0.7930 0.00%
2022-06-10 0 0.870 0.860 0.880 0.850 0.870 11,300 9,646 0.8536 0.775 0.766 0.784 0.757 0.775 12,682 0.7606 -1.14%
2022-06-09 0 0.880 0.860 0.880 0.840 0.880 210,000 179,800 0.8562 0.784 0.766 0.784 0.748 0.784 235,691 0.7629 -1.12%
2022-06-08 0 0.890 0.850 0.930 - - 0 0 - 0.793 0.757 0.829 - - 0 - 0.00%
2022-06-07 0 0.890 0.850 0.920 0.900 0.900 18,000 16,200 0.9000 0.793 0.757 0.820 0.802 0.802 20,202 0.8019 0.00%
2022-06-06 0 0.890 0.890 0.910 0.870 0.870 40,000 34,800 0.8700 0.793 0.793 0.811 0.775 0.775 44,894 0.7752 -1.11%
2022-06-02 0 0.900 0.860 0.910 - - 0 0 - 0.802 0.766 0.811 - - 0 - 0.00%
2022-06-01 0 0.900 0.870 0.910 - - 0 0 - 0.802 0.775 0.811 - - 0 - 0.00%
2022-05-31 0 0.900 0.860 0.910 0.910 0.910 36,000 32,760 0.9100 0.802 0.766 0.811 0.811 0.811 40,404 0.8108 0.00%
2022-05-30 0 0.900 0.870 0.910 0.910 0.910 56,000 50,960 0.9100 0.802 0.775 0.811 0.811 0.811 62,851 0.8108 1.12%
2022-05-27 0 0.890 0.860 0.890 - - 0 0 - 0.793 0.766 0.793 - - 0 - -1.11%
2022-05-26 0 0.900 0.860 0.900 0.900 0.900 56,000 50,400 0.9000 0.802 0.766 0.802 0.802 0.802 62,851 0.8019 3.45%
2022-05-25 0 0.870 0.870 0.890 0.860 0.870 166,000 143,000 0.8614 0.775 0.775 0.793 0.766 0.775 186,308 0.7675 -2.25%
2022-05-24 0 0.890 0.860 0.900 0.890 0.890 30,000 26,700 0.8900 0.793 0.766 0.802 0.793 0.793 33,670 0.7930 -1.11%
2022-05-23 0 0.900 0.900 0.920 0.840 0.890 32,000 27,280 0.8525 0.802 0.802 0.820 0.748 0.793 35,915 0.7596 1.12%
2022-05-20 0 0.890 0.840 0.930 - - 0 0 - 0.793 0.748 0.829 - - 0 - 0.00%
2022-05-19 0 0.890 0.850 0.900 - - 0 0 - 0.793 0.757 0.802 - - 0 - -1.11%
2022-05-18 0 0.900 0.850 0.920 - - 0 0 - 0.802 0.757 0.820 - - 0 - 0.00%
2022-05-17 0 0.900 0.850 0.940 0.830 0.900 30,000 25,700 0.8567 0.802 0.757 0.838 0.740 0.802 33,670 0.7633 0.00%
2022-05-16 0 0.900 0.900 0.940 0.880 0.900 14,000 12,520 0.8943 0.802 0.802 0.838 0.784 0.802 15,713 0.7968 -1.10%
2022-05-13 0 0.910 0.890 0.930 0.900 0.920 118,000 106,400 0.9017 0.811 0.793 0.829 0.802 0.820 132,436 0.8034 3.41%
2022-05-12 0 0.880 0.800 0.940 - - 0 0 - 0.784 0.713 0.838 - - 0 - 0.00%
2022-05-11 0 0.880 0.860 0.880 0.780 0.880 36,000 29,860 0.8294 0.784 0.766 0.784 0.695 0.784 40,404 0.7390 2.33%
2022-05-10 0 0.860 0.860 0.940 0.860 0.880 8,000 6,920 0.8650 0.766 0.766 0.838 0.766 0.784 8,979 0.7707 -3.37%
2022-05-06 0 0.890 0.850 0.920 - - 0 0 - 0.793 0.757 0.820 - - 0 - 0.00%
2022-05-05 0 0.890 0.850 0.900 - - 0 0 - 0.793 0.757 0.802 - - 0 - 0.00%
2022-05-04 0 0.890 0.850 0.890 - - 0 0 - 0.793 0.757 0.793 - - 0 - -1.11%
2022-05-03 0 0.900 0.860 0.930 - - 0 0 - 0.802 0.766 0.829 - - 0 - 0.00%
2022-04-29 0 0.900 0.870 0.910 0.880 0.900 60,000 53,000 0.8833 0.802 0.775 0.811 0.784 0.802 67,340 0.7870 -1.10%
2022-04-28 0 0.910 0.850 0.930 - - 0 0 - 0.811 0.757 0.829 - - 0 - 0.00%
2022-04-27 0 0.910 0.860 0.920 - - 0 0 - 0.811 0.766 0.820 - - 0 - 0.00%
2022-04-26 0 0.910 0.880 0.920 - - 0 0 - 0.811 0.784 0.820 - - 0 - 0.00%
2022-04-25 0 0.910 0.880 0.920 0.890 0.910 34,000 30,340 0.8924 0.811 0.784 0.820 0.793 0.811 38,160 0.7951 -1.09%
2022-04-22 0 0.920 0.890 0.930 - - 0 0 - 0.820 0.793 0.829 - - 0 - 0.00%
2022-04-21 0 0.920 0.890 0.930 - - 0 0 - 0.820 0.793 0.829 - - 0 - 0.00%
2022-04-20 0 0.920 0.890 0.930 - - 0 0 - 0.820 0.793 0.829 - - 0 - 0.00%
2022-04-19 0 0.920 0.880 0.920 0.920 0.920 2,000 1,840 0.9200 0.820 0.784 0.820 0.820 0.820 2,245 0.8197 1.10%
2022-04-14 0 0.910 0.880 0.920 - - 0 0 - 0.811 0.784 0.820 - - 0 - 0.00%
2022-04-13 0 0.910 0.880 0.910 - - 0 0 - 0.811 0.784 0.811 - - 0 - 0.00%
2022-04-12 0 0.910 0.900 0.920 0.880 0.920 8,000 7,120 0.8900 0.811 0.802 0.820 0.784 0.820 8,979 0.7930 0.00%
2022-04-11 0 0.910 0.880 0.900 0.880 0.910 86,000 77,520 0.9014 0.811 0.784 0.802 0.784 0.811 96,521 0.8031 0.00%
2022-04-08 0 0.910 0.900 0.940 0.900 0.900 76,000 68,400 0.9000 0.811 0.802 0.838 0.802 0.802 85,298 0.8019 -1.09%
2022-04-07 0 0.920 0.900 0.920 0.910 0.940 58,000 53,240 0.9179 0.820 0.802 0.820 0.811 0.838 65,096 0.8179 -2.13%
2022-04-06 0 0.940 0.930 0.950 0.920 0.940 158,000 146,800 0.9291 0.838 0.829 0.846 0.820 0.838 177,330 0.8278 -1.05%
2022-04-04 0 0.950 0.940 0.960 0.940 0.980 726,000 698,300 0.9618 0.846 0.838 0.855 0.838 0.873 814,819 0.8570 0.00%
2022-04-01 0 0.950 0.940 0.950 0.930 0.960 354,000 334,720 0.9455 0.846 0.838 0.846 0.829 0.855 397,308 0.8425 2.15%
2022-03-31 0 0.930 0.910 0.930 0.880 0.930 280,000 253,420 0.9051 0.829 0.811 0.829 0.784 0.829 314,255 0.8064 -2.11%
2022-03-30 0 0.950 0.930 0.980 - - 0 0 - 0.846 0.829 0.873 - - 0 - 0.00%
2022-03-29 0 0.950 0.950 0.970 0.930 0.930 2,000 1,860 0.9300 0.846 0.846 0.864 0.829 0.829 2,245 0.8286 -1.04%
2022-03-28 0 0.960 0.930 0.990 0.960 0.960 20,000 19,200 0.9600 0.855 0.829 0.882 0.855 0.855 22,447 0.8554 0.00%
2022-03-25 0 0.960 0.940 0.990 0.960 0.990 44,000 42,300 0.9614 0.855 0.838 0.882 0.855 0.882 49,383 0.8566 3.23%
2022-03-24 0 0.930 0.930 0.960 0.930 0.930 10,000 9,300 0.9300 0.829 0.829 0.855 0.829 0.829 11,223 0.8286 0.00%
2022-03-23 0 0.930 0.910 0.950 - - 0 0 - 0.829 0.811 0.846 - - 0 - 0.00%
2022-03-22 0 0.930 0.880 0.960 - - 0 0 - 0.829 0.784 0.855 - - 0 - 0.00%
2022-03-21 0 0.930 0.920 0.980 - - 0 0 - 0.829 0.820 0.873 - - 0 - 0.00%
2022-03-18 0 0.930 0.900 0.990 - - 20,000 18,600 0.9300 0.829 0.802 0.882 - - 22,447 0.8286 0.00%
2022-03-17 0 0.930 0.930 0.950 0.900 0.970 264,280 248,638 0.9408 0.829 0.829 0.846 0.802 0.864 296,612 0.8383 -2.11%
2022-03-16 0 0.950 0.900 0.950 - - 0 0 - 0.846 0.802 0.846 - - 0 - 0.00%
2022-03-15 0 0.950 0.900 0.960 0.940 0.950 52,000 49,300 0.9481 0.846 0.802 0.855 0.838 0.846 58,362 0.8447 0.00%
2022-03-14 0 0.950 0.940 0.970 0.950 0.970 40,000 38,300 0.9575 0.846 0.838 0.864 0.846 0.864 44,894 0.8531 -4.04%
2022-03-11 0 0.990 0.990 1.000 0.870 1.000 24,000 23,320 0.9717 0.882 0.882 0.891 0.775 0.891 26,936 0.8658 -2.94%
2022-03-10 0 1.020 0.960 1.040 - - 0 0 - 0.909 0.855 0.927 - - 0 - 0.00%
2022-03-09 0 1.020 0.960 1.020 - - 0 0 - 0.909 0.855 0.909 - - 0 - -0.97%
2022-03-08 0 1.030 0.960 1.030 - - 0 0 - 0.918 0.855 0.918 - - 0 - 0.00%
2022-03-07 0 1.030 0.960 1.030 1.030 1.030 40,000 41,200 1.0300 0.918 0.855 0.918 0.918 0.918 44,894 0.9177 0.00%
2022-03-04 0 1.030 0.960 1.030 1.030 1.030 2,000 2,060 1.0300 0.918 0.855 0.918 0.918 0.918 2,245 0.9177 1.98%
2022-03-03 0 1.010 0.980 1.010 0.970 1.010 188,000 188,200 1.0011 0.900 0.873 0.900 0.864 0.900 211,000 0.8919 5.21%
2022-03-02 0 0.960 0.960 0.980 0.960 0.960 66,000 63,360 0.9600 0.855 0.855 0.873 0.855 0.855 74,074 0.8554 -2.04%
2022-03-01 0 0.980 0.960 0.980 0.980 0.980 120,000 117,600 0.9800 0.873 0.855 0.873 0.873 0.873 134,681 0.8732 0.00%
2022-02-28 0 0.980 0.960 0.980 0.970 0.980 220,000 214,600 0.9755 0.873 0.855 0.873 0.864 0.873 246,915 0.8691 -1.01%
2022-02-25 0 0.990 0.970 0.990 0.990 0.990 14,000 13,860 0.9900 0.882 0.864 0.882 0.882 0.882 15,713 0.8821 2.06%
2022-02-24 0 0.970 0.970 0.990 0.970 0.990 80,000 77,800 0.9725 0.864 0.864 0.882 0.864 0.882 89,787 0.8665 -3.00%
2022-02-23 0 1.000 0.970 1.000 0.950 1.010 1,548,000 1,486,860 0.9605 0.891 0.864 0.891 0.846 0.900 1,737,382 0.8558 -2.91%
2022-02-22 0 1.030 1.000 1.030 1.030 1.040 6,000 6,220 1.0367 0.918 0.891 0.918 0.918 0.927 6,734 0.9237 0.00%
2022-02-21 0 1.030 1.000 1.030 1.000 1.030 6,000 6,120 1.0200 0.918 0.891 0.918 0.891 0.918 6,734 0.9088 0.98%
2022-02-18 0 1.020 1.000 1.020 1.000 1.020 162,000 163,400 1.0086 0.909 0.891 0.909 0.891 0.909 181,819 0.8987 -0.97%
2022-02-17 0 1.030 1.000 1.030 - - 0 0 - 0.918 0.891 0.918 - - 0 - 0.00%
2022-02-16 0 1.030 1.030 1.050 1.020 1.040 150,000 155,800 1.0387 0.918 0.918 0.936 0.909 0.927 168,351 0.9254 -0.96%
2022-02-15 0 1.040 1.020 1.050 1.030 1.040 20,000 20,640 1.0320 0.927 0.909 0.936 0.918 0.927 22,447 0.9195 1.96%
2022-02-14 0 1.020 1.000 1.020 - - 0 0 - 0.909 0.891 0.909 - - 0 - 0.00%
2022-02-11 0 1.020 1.000 1.020 1.020 1.030 24,000 24,520 1.0217 0.909 0.891 0.909 0.909 0.918 26,936 0.9103 0.00%
2022-02-10 0 1.020 1.010 1.020 1.000 1.020 144,000 145,680 1.0117 0.909 0.900 0.909 0.891 0.909 161,617 0.9014 -1.92%
2022-02-09 0 1.040 1.020 1.040 1.000 1.040 36,800 37,496 1.0189 0.927 0.909 0.927 0.891 0.927 41,302 0.9078 0.00%
2022-02-08 0 1.040 1.000 1.050 - - 0 0 - 0.927 0.891 0.936 - - 0 - 0.00%
2022-02-07 0 1.040 1.000 1.050 - - 0 0 - 0.927 0.891 0.936 - - 0 - 0.00%
2022-02-04 0 1.040 1.040 1.050 - - 0 0 - 0.927 0.927 0.936 - - 0 - 0.97%
2022-01-31 0 1.030 1.000 1.030 - - 0 0 - 0.918 0.891 0.918 - - 0 - 0.00%
2022-01-28 0 1.030 1.000 1.030 - - 0 0 - 0.918 0.891 0.918 - - 0 - 0.00%
2022-01-27 0 1.030 1.000 1.030 1.010 1.030 170,000 172,700 1.0159 0.918 0.891 0.918 0.900 0.918 190,798 0.9051 0.98%
2022-01-26 0 1.020 1.020 1.040 1.020 1.020 50,000 51,000 1.0200 0.909 0.909 0.927 0.909 0.909 56,117 0.9088 0.00%
2022-01-25 0 1.020 1.000 1.020 1.000 1.040 32,000 32,080 1.0025 0.909 0.891 0.909 0.891 0.927 35,915 0.8932 0.99%
2022-01-24 0 1.010 1.000 1.040 1.010 1.020 130,000 131,600 1.0123 0.900 0.891 0.927 0.900 0.909 145,904 0.9020 -0.98%
2022-01-21 0 1.020 1.010 1.040 1.020 1.050 212,000 216,300 1.0203 0.909 0.900 0.927 0.909 0.936 237,936 0.9091 0.00%
2022-01-20 0 1.020 1.010 1.040 1.020 1.020 252,000 257,040 1.0200 0.909 0.900 0.927 0.909 0.909 282,830 0.9088 2.00%
2022-01-19 0 1.000 1.000 1.030 1.000 1.000 4,000 4,000 1.0000 0.891 0.891 0.918 0.891 0.891 4,489 0.8910 -1.96%
2022-01-18 0 1.020 1.000 1.020 1.020 1.020 200,000 204,000 1.0200 0.909 0.891 0.909 0.909 0.909 224,468 0.9088 0.00%
2022-01-17 0 1.020 0.990 1.020 - - 0 0 - 0.909 0.882 0.909 - - 0 - 0.00%
2022-01-14 0 1.020 1.000 1.020 1.020 1.020 2,000 2,040 1.0200 0.909 0.891 0.909 0.909 0.909 2,245 0.9088 0.99%
2022-01-13 0 1.010 0.990 1.020 - - 0 0 - 0.900 0.882 0.909 - - 0 - 0.00%
2022-01-12 0 1.010 0.990 1.010 0.980 1.010 34,000 33,780 0.9935 0.900 0.882 0.900 0.873 0.900 38,160 0.8852 -0.98%
2022-01-11 0 1.020 1.000 1.020 - - 0 0 - 0.909 0.891 0.909 - - 0 - 0.00%
2022-01-10 0 1.020 0.990 1.020 1.000 1.020 94,000 95,320 1.0140 0.909 0.882 0.909 0.891 0.909 105,500 0.9035 0.99%
2022-01-07 0 1.010 1.000 1.030 - - 0 0 - 0.900 0.891 0.918 - - 0 - 0.00%
2022-01-06 0 1.010 0.990 1.030 1.010 1.010 4,000 4,040 1.0100 0.900 0.882 0.918 0.900 0.900 4,489 0.8999 2.02%
2022-01-05 0 0.990 0.990 1.010 0.980 1.010 56,000 55,940 0.9989 0.882 0.882 0.900 0.873 0.900 62,851 0.8900 -1.98%
2022-01-04 0 1.010 1.000 1.020 1.010 1.030 70,000 71,620 1.0231 0.900 0.891 0.909 0.900 0.918 78,564 0.9116 0.00%
2022-01-03 0 1.010 1.000 1.030 1.010 1.030 484,000 492,820 1.0182 0.900 0.891 0.918 0.900 0.918 543,212 0.9072 -1.94%
2021-12-31 0 1.030 1.010 1.030 1.020 1.030 98,000 100,800 1.0286 0.918 0.900 0.918 0.909 0.918 109,989 0.9165 0.00%
2021-12-30 0 1.030 1.010 1.030 1.010 1.040 16,000 16,560 1.0350 0.918 0.900 0.918 0.900 0.927 17,957 0.9222 0.00%
2021-12-29 0 1.030 1.010 1.040 - - 0 0 - 0.918 0.900 0.927 - - 0 - 0.00%
2021-12-28 0 1.030 1.020 1.030 1.040 1.040 2,125 2,203 1.0367 0.918 0.909 0.918 0.927 0.927 2,385 0.9237 0.00%
2021-12-24 0 1.030 1.010 1.030 1.010 1.030 204,000 206,120 1.0104 0.918 0.900 0.918 0.900 0.918 228,957 0.9003 0.98%
2021-12-23 0 1.020 1.010 1.040 1.020 1.030 178,000 182,140 1.0233 0.909 0.900 0.927 0.909 0.918 199,776 0.9117 -2.86%
2021-12-22 0 1.050 1.030 1.050 1.050 1.060 160,000 168,600 1.0538 0.936 0.918 0.936 0.936 0.944 179,574 0.9389 0.96%
2021-12-21 0 1.040 1.030 1.060 1.020 1.040 12,000 12,300 1.0250 0.927 0.918 0.944 0.909 0.927 13,468 0.9133 0.97%
2021-12-20 0 1.030 1.020 1.030 1.030 1.050 40,000 41,240 1.0310 0.918 0.909 0.918 0.918 0.936 44,894 0.9186 -1.90%
2021-12-17 0 1.050 1.030 1.050 - - 0 0 - 0.936 0.918 0.936 - - 0 - 0.00%
2021-12-16 0 1.050 1.020 1.050 1.020 1.050 16,000 16,680 1.0425 0.936 0.909 0.936 0.909 0.936 17,957 0.9289 1.94%
2021-12-15 0 1.030 1.020 1.030 1.020 1.050 14,000 14,400 1.0286 0.918 0.909 0.918 0.909 0.936 15,713 0.9165 0.00%
2021-12-14 0 1.030 1.020 1.050 - - 0 0 - 0.918 0.909 0.936 - - 0 - 0.00%
2021-12-13 0 1.030 1.020 1.060 1.030 1.060 54,000 56,640 1.0489 0.918 0.909 0.944 0.918 0.944 60,606 0.9346 -1.90%
2021-12-10 0 1.050 1.020 1.050 1.050 1.050 46,000 48,300 1.0500 0.936 0.909 0.936 0.936 0.936 51,628 0.9355 -0.94%
2021-12-09 0 1.060 1.030 1.060 1.040 1.060 128,000 134,840 1.0534 0.944 0.918 0.944 0.927 0.944 143,660 0.9386 0.00%
2021-12-08 0 1.060 1.020 1.060 1.040 1.060 6,000 6,320 1.0533 0.944 0.909 0.944 0.927 0.944 6,734 0.9385 4.95%
2021-12-07 0 1.010 1.000 1.030 1.010 1.060 138,000 140,380 1.0172 0.900 0.891 0.918 0.900 0.944 154,883 0.9064 -1.94%
2021-12-06 0 1.030 1.010 1.030 1.030 1.030 54,000 55,620 1.0300 0.918 0.900 0.918 0.918 0.918 60,606 0.9177 -1.90%
2021-12-03 0 1.050 1.020 1.050 1.000 1.050 12,000 12,500 1.0417 0.936 0.909 0.936 0.891 0.936 13,468 0.9281 0.00%
2021-12-02 0 1.050 1.030 1.050 1.030 1.050 244,000 253,320 1.0382 0.936 0.918 0.936 0.918 0.936 273,851 0.9250 0.96%
2021-12-01 0 1.040 1.020 1.050 1.050 1.050 12,000 12,600 1.0500 0.927 0.909 0.936 0.936 0.936 13,468 0.9355 0.00%
2021-11-30 0 1.040 1.020 1.060 1.030 1.060 398,000 414,920 1.0425 0.927 0.909 0.944 0.918 0.944 446,691 0.9289 1.96%
2021-11-29 0 1.020 1.000 1.050 - - 0 0 - 0.909 0.891 0.936 - - 0 - 0.00%
2021-11-26 0 1.020 1.010 1.040 1.020 1.020 28,000 28,560 1.0200 0.909 0.900 0.927 0.909 0.909 31,426 0.9088 -0.97%
2021-11-25 0 1.030 1.010 1.030 1.010 1.030 114,000 116,220 1.0195 0.918 0.900 0.918 0.900 0.918 127,947 0.9083 1.98%
2021-11-24 0 1.010 1.010 1.030 1.010 1.010 118,000 119,180 1.0100 0.900 0.900 0.918 0.900 0.900 132,436 0.8999 -1.94%
2021-11-23 0 1.030 1.010 1.030 1.010 1.030 36,000 36,400 1.0111 0.918 0.900 0.918 0.900 0.918 40,404 0.9009 0.00%
2021-11-22 0 1.030 1.000 1.030 1.030 1.030 6,000 6,180 1.0300 0.918 0.891 0.918 0.918 0.918 6,734 0.9177 -0.96%
2021-11-19 0 1.040 1.010 1.040 1.010 1.040 208,000 211,120 1.0150 0.927 0.900 0.927 0.900 0.927 233,447 0.9044 2.97%
2021-11-18 0 1.010 1.000 1.010 1.010 1.010 160,000 161,600 1.0100 0.900 0.891 0.900 0.900 0.900 179,574 0.8999 1.00%
2021-11-17 0 1.000 1.000 1.030 0.990 0.990 310,000 309,900 0.9997 0.891 0.891 0.918 0.882 0.882 347,925 0.8907 0.00%
2021-11-16 0 1.000 1.000 1.030 0.990 1.000 16,000 15,940 0.9963 0.891 0.891 0.918 0.882 0.891 17,957 0.8877 -1.96%
2021-11-15 0 1.020 0.990 1.030 1.010 1.030 112,000 113,260 1.0113 0.909 0.882 0.918 0.900 0.918 125,702 0.9010 0.00%
2021-11-12 0 1.020 1.000 1.020 1.020 1.020 18,000 18,360 1.0200 0.909 0.891 0.909 0.909 0.909 20,202 0.9088 0.00%
2021-11-11 0 1.020 1.020 1.030 0.980 1.030 446,000 447,860 1.0042 0.909 0.909 0.918 0.873 0.918 500,564 0.8947 5.15%
2021-11-10 0 0.970 0.970 0.990 0.950 0.980 156,000 150,320 0.9636 0.864 0.864 0.882 0.846 0.873 175,085 0.8586 -3.00%
2021-11-09 0 1.000 0.970 1.010 1.000 1.000 50,000 50,000 1.0000 0.891 0.864 0.900 0.891 0.891 56,117 0.8910 3.09%
2021-11-08 0 0.970 0.970 0.990 0.970 0.970 50,000 48,500 0.9700 0.864 0.864 0.882 0.864 0.864 56,117 0.8643 0.00%
2021-11-05 0 0.970 0.970 0.980 0.960 0.980 86,000 83,420 0.9700 0.864 0.864 0.873 0.855 0.873 96,521 0.8643 -1.02%
2021-11-04 0 0.980 0.960 0.990 0.980 0.980 6,000 5,880 0.9800 0.873 0.855 0.882 0.873 0.873 6,734 0.8732 0.00%
2021-11-03 0 0.980 0.980 0.990 0.980 0.980 4,000 3,920 0.9800 0.873 0.873 0.882 0.873 0.873 4,489 0.8732 2.08%
2021-11-02 0 0.960 0.960 0.980 0.960 0.980 104,000 99,880 0.9604 0.855 0.855 0.873 0.855 0.873 116,723 0.8557 0.00%
2021-11-01 0 0.960 0.960 0.980 0.960 0.960 50,000 48,000 0.9600 0.855 0.855 0.873 0.855 0.855 56,117 0.8554 -1.03%
2021-10-29 0 0.970 0.970 0.990 - - 0 0 - 0.864 0.864 0.882 - - 0 - 0.00%
2021-10-28 0 0.970 0.970 0.990 0.950 0.980 63,000 61,000 0.9683 0.864 0.864 0.882 0.846 0.873 70,707 0.8627 -1.02%
2021-10-27 0 0.980 0.970 0.980 - - 0 0 - 0.873 0.864 0.873 - - 0 - 0.00%
2021-10-26 0 0.980 0.970 0.990 0.980 0.980 200,000 196,000 0.9800 0.873 0.864 0.882 0.873 0.873 224,468 0.8732 1.03%
2021-10-25 0 0.970 0.970 0.980 0.950 0.970 90,000 86,120 0.9569 0.864 0.864 0.873 0.846 0.864 101,011 0.8526 -1.02%
2021-10-22 0 0.980 0.960 0.980 - - 0 0 - 0.873 0.855 0.873 - - 0 - 0.00%
2021-10-21 0 0.980 0.970 0.980 0.980 0.980 2,000 1,960 0.9800 0.873 0.864 0.873 0.873 0.873 2,245 0.8732 2.08%
2021-10-20 0 0.960 0.960 0.980 0.960 0.960 30,000 28,800 0.9600 0.855 0.855 0.873 0.855 0.855 33,670 0.8554 -1.03%
2021-10-19 0 0.970 0.960 0.980 0.970 0.970 200,000 194,000 0.9700 0.864 0.855 0.873 0.864 0.864 224,468 0.8643 0.00%
2021-10-18 0 0.970 0.970 0.980 0.970 0.970 12,000 11,640 0.9700 0.864 0.864 0.873 0.864 0.864 13,468 0.8643 -1.02%
2021-10-15 0 0.980 0.960 0.980 0.990 0.990 5,997 5,897 0.9833 0.873 0.855 0.873 0.882 0.882 6,731 0.8761 0.00%
2021-10-12 0 0.980 0.970 0.980 0.970 0.980 146,000 141,660 0.9703 0.873 0.864 0.873 0.864 0.873 163,862 0.8645 0.00%
2021-10-11 0 0.980 0.960 1.000 - - 0 0 - 0.873 0.855 0.891 - - 0 - 0.00%
2021-10-08 0 0.980 0.980 1.000 0.970 0.980 324,000 316,580 0.9771 0.873 0.873 0.891 0.864 0.873 363,638 0.8706 0.00%
2021-10-07 0 0.980 0.960 1.000 0.980 1.000 246,771 241,912 0.9803 0.873 0.855 0.891 0.873 0.891 276,961 0.8735 1.03%
2021-10-06 0 0.970 0.960 0.970 0.960 0.970 62,000 59,560 0.9606 0.864 0.855 0.864 0.855 0.864 69,585 0.8559 -1.02%
2021-10-05 0 0.980 0.970 1.000 0.980 0.980 350,000 343,000 0.9800 0.873 0.864 0.891 0.873 0.873 392,819 0.8732 -2.00%
2021-10-04 0 1.000 0.960 1.000 1.000 1.000 10,000 10,000 1.0000 0.891 0.855 0.891 0.891 0.891 11,223 0.8910 2.04%
2021-09-30 0 0.980 0.940 1.000 0.960 0.980 20,000 19,240 0.9620 0.873 0.838 0.891 0.855 0.873 22,447 0.8571 -2.00%
2021-09-29 0 1.000 0.940 1.000 1.010 1.010 8,000 8,080 1.0100 0.891 0.838 0.891 0.900 0.900 8,979 0.8999 1.01%
2021-09-28 0 0.990 0.970 1.010 0.980 0.990 35,216 34,627 0.9833 0.882 0.864 0.900 0.873 0.882 39,524 0.8761 2.06%
2021-09-27 0 0.970 0.950 0.980 0.960 0.980 288,000 277,620 0.9640 0.864 0.846 0.873 0.855 0.873 323,234 0.8589 -2.02%
2021-09-24 0 0.990 0.960 0.980 0.960 1.090 668,000 680,420 1.0186 0.882 0.855 0.873 0.855 0.971 749,723 0.9076 -1.00%
2021-09-23 0 1.000 0.930 1.000 0.980 1.000 34,000 33,600 0.9882 0.891 0.829 0.891 0.873 0.891 38,160 0.8805 4.17%
2021-09-21 0 0.960 0.940 0.970 0.960 0.960 30,000 28,800 0.9600 0.855 0.838 0.864 0.855 0.855 33,670 0.8554 -1.03%
2021-09-20 0 0.970 0.950 0.970 0.970 0.970 26,000 25,220 0.9700 0.864 0.846 0.864 0.864 0.864 29,181 0.8643 -2.02%
2021-09-17 0 0.990 0.930 0.990 0.990 1.020 70,000 69,680 0.9954 0.882 0.829 0.882 0.882 0.909 78,564 0.8869 0.00%
2021-09-16 0 0.990 0.980 0.990 0.970 1.000 86,000 84,540 0.9830 0.882 0.873 0.882 0.864 0.891 96,521 0.8759 -2.94%
2021-09-15 0 1.020 0.980 1.020 - - 0 0 - 0.909 0.873 0.909 - - 0 - 0.00%
2021-09-14 0 1.020 0.990 1.020 1.020 1.040 52,000 53,360 1.0262 0.909 0.882 0.909 0.909 0.927 58,362 0.9143 0.00%
2021-09-13 0 1.020 0.980 1.020 - - 0 0 - 0.909 0.873 0.909 - - 0 - 0.00%
2021-09-10 0 1.020 0.980 1.020 - - 0 0 - 0.909 0.873 0.909 - - 0 - 0.00%
2021-09-09 0 1.020 0.990 1.020 1.040 1.040 2,000 2,080 1.0400 0.909 0.882 0.909 0.927 0.927 2,245 0.9266 4.08%
2021-09-08 0 1.000 0.980 1.000 1.000 1.000 4,000 4,000 1.0000 0.873 0.856 0.873 0.873 0.873 4,581 0.8732 -1.96%
2021-09-07 0 1.020 1.000 1.020 0.970 1.020 426,000 430,100 1.0096 0.891 0.873 0.891 0.847 0.891 487,874 0.8816 5.15%
2021-09-06 0 0.970 0.950 1.030 - - 0 0 - 0.847 0.830 0.899 - - 0 - 0.00%
2021-09-03 0 0.970 0.950 0.990 - - 0 0 - 0.847 0.830 0.864 - - 0 - 0.00%
2021-09-02 0 0.970 0.970 0.990 - - 0 0 - 0.847 0.847 0.864 - - 0 - 2.11%
2021-09-01 0 0.950 0.950 0.990 - - 0 0 - 0.830 0.830 0.864 - - 0 - 0.00%
2021-08-31 0 0.950 0.950 0.980 0.950 1.000 60,000 58,800 0.9800 0.830 0.830 0.856 0.830 0.873 68,715 0.8557 -3.06%
2021-08-30 0 0.980 0.960 0.980 0.980 0.980 2,000 1,960 0.9800 0.856 0.838 0.856 0.856 0.856 2,290 0.8557 2.08%
2021-08-27 0 0.960 0.960 0.980 0.960 1.000 60,000 59,140 0.9857 0.838 0.838 0.856 0.838 0.873 68,715 0.8607 2.13%
2021-08-26 0 0.940 0.940 1.000 0.940 0.940 12,000 11,280 0.9400 0.821 0.821 0.873 0.821 0.821 13,743 0.8208 0.00%
2021-08-25 0 0.940 0.940 0.980 0.940 0.940 26,000 24,440 0.9400 0.821 0.821 0.856 0.821 0.821 29,776 0.8208 0.00%
2021-08-24 0 0.940 0.940 0.970 0.930 0.970 62,000 58,900 0.9500 0.821 0.821 0.847 0.812 0.847 71,005 0.8295 0.00%
2021-08-23 0 0.940 0.940 0.970 0.920 0.940 56,000 52,560 0.9386 0.821 0.821 0.847 0.803 0.821 64,134 0.8195 0.00%
2021-08-20 0 0.940 0.940 0.950 0.930 0.930 8,000 7,440 0.9300 0.821 0.821 0.830 0.812 0.812 9,162 0.8121 -1.05%
2021-08-19 0 0.950 0.930 0.960 0.930 0.950 204,000 193,760 0.9498 0.830 0.812 0.838 0.812 0.830 233,630 0.8293 1.06%
2021-08-18 0 0.940 0.930 0.940 0.940 0.940 6,000 5,640 0.9400 0.821 0.812 0.821 0.821 0.821 6,871 0.8208 -1.05%
2021-08-17 0 0.950 0.930 0.960 - - 0 0 - 0.830 0.812 0.838 - - 0 - 0.00%
2021-08-16 0 0.950 0.930 0.970 - - 0 0 - 0.830 0.812 0.847 - - 0 - 0.00%
2021-08-13 0 0.950 0.930 0.960 0.950 0.950 20,000 19,000 0.9500 0.830 0.812 0.838 0.830 0.830 22,905 0.8295 2.15%
2021-08-12 0 0.930 0.930 0.960 0.930 0.960 170,000 158,160 0.9304 0.812 0.812 0.838 0.812 0.838 194,692 0.8124 0.00%
2021-08-11 0 0.930 0.930 0.960 0.930 0.950 36,000 34,120 0.9478 0.812 0.812 0.838 0.812 0.830 41,229 0.8276 -2.11%
2021-08-10 0 0.950 0.950 0.960 0.950 0.970 166,000 159,400 0.9602 0.830 0.830 0.838 0.830 0.847 190,111 0.8385 0.00%
2021-08-09 0 0.950 0.950 0.970 0.930 0.970 130,000 123,240 0.9480 0.830 0.830 0.847 0.812 0.847 148,882 0.8278 -2.06%
2021-08-06 0 0.970 0.960 0.970 - - 2,000 1,880 0.9400 0.847 0.838 0.847 - - 2,290 0.8208 0.00%
2021-08-05 0 0.970 0.940 0.970 0.970 0.970 6,000 5,820 0.9700 0.847 0.821 0.847 0.847 0.847 6,871 0.8470 2.11%
2021-08-04 0 0.950 0.950 0.960 0.950 0.970 136,000 130,060 0.9563 0.830 0.830 0.838 0.830 0.847 155,753 0.8350 0.00%
2021-08-03 0 0.950 0.950 0.970 0.930 0.940 106,000 99,380 0.9375 0.830 0.830 0.847 0.812 0.821 121,396 0.8186 -1.04%
2021-08-02 0 0.960 0.960 0.970 0.960 1.000 202,000 197,000 0.9752 0.838 0.838 0.847 0.838 0.873 231,339 0.8516 0.00%
2021-07-30 0 0.960 0.920 0.960 - - 0 0 - 0.838 0.803 0.838 - - 0 - -1.03%
2021-07-29 0 0.970 0.930 1.000 0.910 0.970 114,000 108,340 0.9504 0.847 0.812 0.873 0.795 0.847 130,558 0.8298 4.30%
2021-07-28 0 0.930 0.910 0.940 0.930 0.940 40,000 37,300 0.9325 0.812 0.795 0.821 0.812 0.821 45,810 0.8142 0.00%
2021-07-27 0 0.930 0.910 0.930 0.900 0.950 162,000 150,920 0.9316 0.812 0.795 0.812 0.786 0.830 185,530 0.8135 -2.11%
2021-07-26 0 0.950 0.910 0.950 0.940 0.950 236,000 222,320 0.9420 0.830 0.795 0.830 0.821 0.830 270,278 0.8226 0.00%
2021-07-23 0 0.950 0.950 0.960 0.950 0.960 148,000 142,000 0.9595 0.830 0.830 0.838 0.830 0.838 169,496 0.8378 -2.06%
2021-07-22 0 0.970 0.960 0.970 0.960 0.970 260,000 250,580 0.9638 0.847 0.838 0.847 0.838 0.847 297,764 0.8415 -1.02%
2021-07-21 0 0.980 0.960 0.980 0.960 0.980 162,000 157,040 0.9694 0.856 0.838 0.856 0.838 0.856 185,530 0.8464 0.00%
2021-07-20 0 0.980 0.960 0.990 0.960 1.010 464,000 449,740 0.9693 0.856 0.838 0.864 0.838 0.882 531,394 0.8463 -2.00%
2021-07-19 0 1.000 1.000 1.010 0.980 1.010 548,000 546,040 0.9964 0.873 0.873 0.882 0.856 0.882 627,594 0.8701 2.04%
2021-07-16 0 0.980 0.960 0.980 0.950 0.980 510,000 492,580 0.9658 0.856 0.838 0.856 0.830 0.856 584,075 0.8434 3.16%
2021-07-15 0 0.950 0.950 0.960 0.950 0.960 358,000 341,800 0.9547 0.830 0.830 0.838 0.830 0.838 409,998 0.8337 -1.04%
2021-07-14 0 0.960 0.940 0.960 0.940 0.960 314,000 297,840 0.9485 0.838 0.821 0.838 0.821 0.838 359,607 0.8282 1.05%
2021-07-13 0 0.950 0.950 0.960 0.900 0.960 1,516,000 1,421,680 0.9378 0.830 0.830 0.838 0.786 0.838 1,736,191 0.8188 3.26%
2021-07-12 0 0.980 0.970 0.980 0.930 0.990 972,000 925,120 0.9518 0.803 0.795 0.803 0.762 0.812 1,185,776 0.7802 5.38%
2021-07-09 0 0.930 0.930 0.940 0.920 0.940 266,000 249,140 0.9366 0.762 0.762 0.771 0.754 0.771 324,503 0.7678 0.00%
2021-07-08 0 0.930 0.920 0.930 0.920 0.940 569,000 528,890 0.9295 0.762 0.754 0.762 0.754 0.771 694,143 0.7619 -1.06%
2021-07-07 0 0.940 0.940 0.950 0.910 0.960 2,080,000 1,952,280 0.9386 0.771 0.771 0.779 0.746 0.787 2,537,464 0.7694 2.17%
2021-07-06 0 0.920 0.920 0.930 0.870 0.920 1,820,377 1,629,483 0.8951 0.754 0.754 0.762 0.713 0.754 2,220,741 0.7338 3.37%
2021-07-05 0 0.890 0.890 0.900 0.850 1.090 21,676,000 19,862,300 0.9163 0.730 0.730 0.738 0.697 0.893 26,443,303 0.7511 -44.03%
2021-07-02 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2021-06-23 0 1.590 1.570 1.590 0.950 1.590 17,443,200 23,847,520 1.3672 1.303 1.287 1.303 0.779 1.303 21,279,564 1.1207 67.37%
2021-06-22 0 0.950 0.940 0.950 0.940 0.950 172,000 161,980 0.9417 0.779 0.771 0.779 0.771 0.779 209,829 0.7720 1.06%
2021-06-21 0 0.940 0.910 0.940 0.920 0.960 242,000 225,880 0.9334 0.771 0.746 0.771 0.754 0.787 295,224 0.7651 -2.08%
2021-06-18 0 0.960 0.930 0.960 0.930 0.970 322,000 303,480 0.9425 0.787 0.762 0.787 0.762 0.795 392,819 0.7726 4.35%
2021-06-17 0 0.920 0.920 0.930 0.900 0.930 200,000 181,640 0.9082 0.754 0.754 0.762 0.738 0.762 243,987 0.7445 3.37%
2021-06-16 0 0.890 0.880 0.890 0.880 0.920 282,000 249,040 0.8831 0.730 0.721 0.730 0.721 0.754 344,022 0.7239 -2.20%
2021-06-15 0 0.910 0.890 0.930 - - 0 0 - 0.746 0.730 0.762 - - 0 - 0.00%
2021-06-11 0 0.910 0.890 0.910 0.910 0.910 10,000 9,100 0.9100 0.746 0.730 0.746 0.746 0.746 12,199 0.7459 1.11%
2021-06-10 0 0.900 0.880 0.910 0.900 0.900 50,000 45,000 0.9000 0.738 0.721 0.746 0.738 0.738 60,997 0.7377 1.12%
2021-06-09 0 0.890 0.890 0.920 0.890 0.910 38,000 34,060 0.8963 0.730 0.730 0.754 0.730 0.746 46,358 0.7347 -3.26%
2021-06-08 0 0.920 0.890 0.920 0.910 0.920 102,000 92,840 0.9102 0.754 0.730 0.754 0.746 0.754 124,433 0.7461 1.10%
2021-06-07 0 0.910 0.850 0.910 - - 0 0 - 0.746 0.697 0.746 - - 0 - 0.00%
2021-06-04 0 0.910 0.880 0.920 - - 0 0 - 0.746 0.721 0.754 - - 0 - 0.00%
2021-06-03 0 0.910 0.890 0.920 - - 0 0 - 0.746 0.730 0.754 - - 0 - 0.00%
2021-06-02 0 0.910 0.870 0.910 0.890 0.910 20,000 18,000 0.9000 0.746 0.713 0.746 0.730 0.746 24,399 0.7377 2.25%
2021-06-01 0 0.890 0.880 0.890 0.890 0.890 60,000 53,400 0.8900 0.730 0.721 0.730 0.730 0.730 73,196 0.7295 -1.11%
2021-05-31 0 0.900 0.860 0.900 - - 0 0 - 0.738 0.705 0.738 - - 0 - 0.00%
2021-05-28 0 0.900 0.890 0.910 0.880 0.920 362,000 322,920 0.8920 0.738 0.730 0.746 0.721 0.754 441,616 0.7312 -2.17%
2021-05-27 0 0.920 0.900 0.920 0.890 0.970 728,000 670,880 0.9215 0.754 0.738 0.754 0.730 0.795 888,112 0.7554 0.00%
2021-05-26 0 0.920 0.880 0.920 - - 0 0 - 0.754 0.721 0.754 - - 0 - 0.00%
2021-05-25 0 0.920 0.890 0.920 0.900 0.920 62,000 55,880 0.9013 0.754 0.730 0.754 0.738 0.754 75,636 0.7388 -1.08%
2021-05-24 0 0.930 0.870 0.930 - - 0 0 - 0.762 0.713 0.762 - - 0 - 0.00%
2021-05-21 0 0.930 0.880 0.930 - - 0 0 - 0.762 0.721 0.762 - - 0 - 0.00%
2021-05-20 0 0.930 0.890 0.930 - - 0 0 - 0.762 0.730 0.762 - - 0 - 0.00%
2021-05-18 0 0.930 0.920 0.930 0.930 0.940 34,000 31,660 0.9312 0.762 0.754 0.762 0.762 0.771 41,478 0.7633 -1.06%
2021-05-17 0 0.940 0.920 0.940 0.940 0.940 10,000 9,400 0.9400 0.771 0.754 0.771 0.771 0.771 12,199 0.7705 0.00%
2021-05-14 0 0.940 0.900 0.940 0.910 0.940 20,000 18,740 0.9370 0.771 0.738 0.771 0.746 0.771 24,399 0.7681 0.00%
2021-05-13 0 0.940 0.880 0.940 - - 0 0 - 0.771 0.721 0.771 - - 0 - 0.00%
2021-05-12 0 0.940 0.880 0.940 0.940 0.940 80,000 72,080 0.9010 0.771 0.721 0.771 0.771 0.771 97,595 0.7386 0.00%
2021-05-11 0 0.940 0.900 0.940 - - 0 0 - 0.771 0.738 0.771 - - 0 - 0.00%
2021-05-10 0 0.940 0.920 0.950 - - 0 0 - 0.771 0.754 0.779 - - 0 - 0.00%
2021-05-07 0 0.940 0.900 0.940 - - 0 0 - 0.771 0.738 0.771 - - 0 - 0.00%
2021-05-06 0 0.940 0.920 0.940 0.920 0.940 20,000 18,440 0.9220 0.771 0.754 0.771 0.754 0.771 24,399 0.7558 2.17%
2021-05-05 0 0.920 0.920 0.930 0.920 0.940 36,000 33,240 0.9233 0.754 0.754 0.762 0.754 0.771 43,918 0.7569 -2.13%
2021-05-04 0 0.940 0.930 0.940 0.940 0.940 30,000 28,200 0.9400 0.771 0.762 0.771 0.771 0.771 36,598 0.7705 0.00%
2021-05-03 0 0.940 0.900 0.940 - - 0 0 - 0.771 0.738 0.771 - - 0 - 0.00%
2021-04-30 0 0.940 0.910 0.940 0.900 0.940 286,000 259,140 0.9061 0.771 0.746 0.771 0.738 0.771 348,901 0.7427 0.00%
2021-04-29 0 0.940 0.930 0.960 0.940 0.960 104,000 98,340 0.9456 0.771 0.762 0.787 0.771 0.787 126,873 0.7751 1.08%
2021-04-28 0 0.930 0.920 0.930 0.910 0.950 684,000 632,520 0.9247 0.762 0.754 0.762 0.746 0.779 834,435 0.7580 -4.12%
2021-04-27 0 0.970 0.950 0.970 0.940 0.970 184,000 174,580 0.9488 0.795 0.779 0.795 0.771 0.795 224,468 0.7778 -1.02%
2021-04-26 0 0.980 0.970 0.980 0.910 0.990 1,419,200 1,360,316 0.9585 0.803 0.795 0.803 0.746 0.812 1,731,331 0.7857 8.89%
2021-04-23 0 0.900 0.880 0.910 0.880 0.910 3,234,000 2,846,620 0.8802 0.738 0.721 0.746 0.721 0.746 3,945,269 0.7215 2.27%
2021-04-22 0 0.880 0.850 0.890 - - 0 0 - 0.721 0.697 0.730 - - 0 - 0.00%
2021-04-21 0 0.880 0.850 0.880 0.850 0.880 100,000 85,900 0.8590 0.721 0.697 0.721 0.697 0.721 121,993 0.7041 2.33%
2021-04-20 0 0.860 0.860 0.880 - - 0 0 - 0.705 0.705 0.721 - - 0 - 1.18%
2021-04-19 0 0.850 0.850 0.890 0.850 0.850 22,000 18,700 0.8500 0.697 0.697 0.730 0.697 0.697 26,839 0.6968 -2.30%
2021-04-16 0 0.870 0.860 0.890 0.850 0.880 354,000 307,320 0.8681 0.713 0.705 0.730 0.697 0.721 431,857 0.7116 -3.33%
2021-04-15 0 0.900 0.900 0.920 0.900 0.920 50,000 45,040 0.9008 0.738 0.738 0.754 0.738 0.754 60,997 0.7384 0.00%
2021-04-14 0 0.900 0.880 0.910 0.890 0.920 485,625 438,310 0.9026 0.738 0.721 0.746 0.730 0.754 592,431 0.7399 -2.17%
2021-04-13 0 0.920 0.900 0.920 0.820 0.920 490,000 428,720 0.8749 0.754 0.738 0.754 0.672 0.754 597,768 0.7172 8.24%
2021-04-12 0 0.850 0.850 0.860 0.840 0.910 548,000 475,060 0.8669 0.697 0.697 0.705 0.689 0.746 668,524 0.7106 -3.41%
2021-04-09 0 0.880 0.870 0.880 0.790 0.920 5,826,000 5,097,600 0.8750 0.721 0.713 0.721 0.648 0.754 7,107,339 0.7172 12.82%
2021-04-08 0 0.780 0.760 0.780 0.760 0.780 340,000 263,140 0.7739 0.639 0.623 0.639 0.623 0.639 414,778 0.6344 6.85%
2021-04-07 0 0.730 0.730 0.760 0.730 0.750 92,000 68,960 0.7496 0.598 0.598 0.623 0.598 0.615 112,234 0.6144 -3.95%
2021-04-01 0 0.760 0.730 0.760 0.720 0.760 48,000 35,820 0.7463 0.623 0.598 0.623 0.590 0.623 58,557 0.6117 0.00%
2021-03-31 0 0.760 0.730 0.760 - - 0 0 - 0.623 0.598 0.623 - - 0 - 0.00%
2021-03-30 0 0.760 0.730 0.760 0.730 0.760 136,000 101,300 0.7449 0.623 0.598 0.623 0.598 0.623 165,911 0.6106 1.33%
2021-03-29 0 0.750 0.740 0.750 0.730 0.770 206,000 154,920 0.7520 0.615 0.607 0.615 0.598 0.631 251,307 0.6165 0.00%
2021-03-26 0 0.750 0.740 0.750 0.700 0.770 992,000 742,920 0.7489 0.615 0.607 0.615 0.574 0.631 1,210,175 0.6139 10.29%
2021-03-25 0 0.680 0.650 0.680 - - 0 0 - 0.557 0.533 0.557 - - 0 - 0.00%
2021-03-24 0 0.680 0.650 0.700 0.670 0.680 118,000 79,100 0.6703 0.557 0.533 0.574 0.549 0.557 143,952 0.5495 -1.45%
2021-03-23 0 0.690 0.670 0.690 - - 0 0 - 0.566 0.549 0.566 - - 0 - 0.00%
2021-03-22 0 0.690 0.670 0.690 0.680 0.690 6,000 4,120 0.6867 0.566 0.549 0.566 0.557 0.566 7,320 0.5629 0.00%
2021-03-19 0 0.690 0.680 0.690 - - 0 0 - 0.566 0.557 0.566 - - 0 - -1.43%
2021-03-18 0 0.700 0.680 0.700 - - 0 0 - 0.574 0.557 0.574 - - 0 - 0.00%
2021-03-17 0 0.700 0.680 0.700 0.670 0.700 98,000 66,760 0.6812 0.574 0.557 0.574 0.549 0.574 119,554 0.5584 1.45%
2021-03-16 0 0.690 0.690 0.700 0.690 0.700 210,000 144,360 0.6874 0.566 0.566 0.574 0.566 0.574 256,186 0.5635 1.47%
2021-03-15 0 0.680 0.680 0.700 0.680 0.680 20,000 13,600 0.6800 0.557 0.557 0.574 0.557 0.557 24,399 0.5574 -1.45%
2021-03-12 0 0.690 0.680 0.700 0.690 0.700 60,000 41,420 0.6903 0.566 0.557 0.574 0.566 0.574 73,196 0.5659 -1.43%
2021-03-11 0 0.700 0.690 0.700 0.700 0.700 8,000 5,600 0.7000 0.574 0.566 0.574 0.574 0.574 9,759 0.5738 1.45%
2021-03-10 0 0.690 0.680 0.690 0.680 0.700 60,000 41,200 0.6867 0.566 0.557 0.566 0.557 0.574 73,196 0.5629 1.47%
2021-03-09 0 0.680 0.680 0.700 - - 0 0 - 0.557 0.557 0.574 - - 0 - 0.00%
2021-03-08 0 0.680 0.670 0.700 - - 0 0 - 0.557 0.549 0.574 - - 0 - 0.00%
2021-03-05 0 0.680 0.670 0.700 - - 0 0 - 0.557 0.549 0.574 - - 0 - 0.00%
2021-03-04 0 0.680 0.660 0.680 - - 0 0 - 0.557 0.541 0.557 - - 0 - -1.45%
2021-03-03 0 0.690 0.690 0.700 - - 0 0 - 0.566 0.566 0.574 - - 0 - 2.99%
2021-03-02 0 0.670 0.670 0.700 0.660 0.670 178,000 119,060 0.6689 0.549 0.549 0.574 0.541 0.549 217,148 0.5483 0.00%
2021-03-01 0 0.670 0.670 0.700 - - 0 0 - 0.549 0.549 0.574 - - 0 - 0.00%
2021-02-26 0 0.670 0.660 0.690 0.670 0.670 102,000 68,340 0.6700 0.549 0.541 0.566 0.549 0.549 124,433 0.5492 0.00%
2021-02-25 0 0.670 0.670 0.700 - - 0 0 - 0.549 0.549 0.574 - - 0 - 0.00%
2021-02-24 0 0.670 0.670 0.700 0.660 0.670 150,000 100,440 0.6696 0.549 0.549 0.574 0.541 0.549 182,990 0.5489 -2.90%
2021-02-23 0 0.690 0.690 0.700 0.670 0.680 26,000 17,440 0.6708 0.566 0.566 0.574 0.549 0.557 31,718 0.5498 -1.43%
2021-02-22 0 0.700 0.680 0.700 0.670 0.700 102,000 69,240 0.6788 0.574 0.557 0.574 0.549 0.574 124,433 0.5564 0.00%
2021-02-19 0 0.700 0.690 0.710 0.700 0.700 4,000 2,800 0.7000 0.574 0.566 0.582 0.574 0.574 4,880 0.5738 0.00%
2021-02-18 0 0.700 0.690 0.700 0.680 0.700 202,000 138,520 0.6857 0.574 0.566 0.574 0.557 0.574 246,427 0.5621 0.00%
2021-02-17 0 0.700 0.680 0.710 0.690 0.710 236,000 166,040 0.7036 0.574 0.557 0.582 0.566 0.582 287,905 0.5767 1.45%
2021-02-16 0 0.690 0.670 0.690 - - 0 0 - 0.566 0.549 0.566 - - 0 - 0.00%
2021-02-11 0 0.690 0.660 0.690 - - 0 0 - 0.566 0.541 0.566 - - 0 - 0.00%
2021-02-10 0 0.690 0.660 0.690 0.660 0.690 10,000 6,840 0.6840 0.566 0.541 0.566 0.541 0.566 12,199 0.5607 2.99%
2021-02-09 0 0.670 0.660 0.690 0.660 0.700 152,000 102,480 0.6742 0.549 0.541 0.566 0.541 0.574 185,430 0.5527 -1.47%
2021-02-08 0 0.680 0.660 0.680 0.660 0.680 206,000 137,000 0.6650 0.557 0.541 0.557 0.541 0.557 251,307 0.5452 1.49%
2021-02-05 0 0.670 0.660 0.670 0.650 0.670 174,000 115,040 0.6611 0.549 0.541 0.549 0.533 0.549 212,269 0.5420 1.52%
2021-02-04 0 0.660 0.650 0.660 0.630 0.660 54,000 34,860 0.6456 0.541 0.533 0.541 0.516 0.541 65,876 0.5292 -1.49%
2021-02-03 0 0.670 0.660 0.680 0.650 0.670 18,000 11,960 0.6644 0.549 0.541 0.557 0.533 0.549 21,959 0.5447 1.52%
2021-02-02 0 0.660 0.650 0.670 0.640 0.680 131,200 86,464 0.6590 0.541 0.533 0.549 0.525 0.557 160,055 0.5402 -1.49%
2021-02-01 0 0.670 0.660 0.670 0.650 0.700 736,000 490,460 0.6664 0.549 0.541 0.549 0.533 0.574 897,872 0.5462 -5.63%
2021-01-29 0 0.710 0.690 0.720 0.630 0.720 1,122,000 749,480 0.6680 0.582 0.566 0.590 0.516 0.590 1,368,767 0.5476 20.34%
2021-01-28 0 0.590 0.580 0.610 - - 0 0 - 0.484 0.475 0.500 - - 0 - 0.00%
2021-01-27 0 0.590 0.580 0.590 0.570 0.600 38,000 22,220 0.5847 0.484 0.475 0.484 0.467 0.492 46,358 0.4793 3.51%
2021-01-26 0 0.570 0.540 0.630 - - 0 0 - 0.467 0.443 0.516 - - 0 - 0.00%
2021-01-25 0 0.570 0.570 0.610 0.550 0.550 20,000 11,000 0.5500 0.467 0.467 0.500 0.451 0.451 24,399 0.4508 3.64%
2021-01-22 0 0.550 0.550 0.630 0.550 0.590 38,000 20,980 0.5521 0.451 0.451 0.516 0.451 0.484 46,358 0.4526 -6.78%
2021-01-21 0 0.590 0.560 0.590 0.560 0.590 36,000 21,180 0.5883 0.484 0.459 0.484 0.459 0.484 43,918 0.4823 -1.67%
2021-01-20 0 0.600 0.540 0.630 - - 0 0 - 0.492 0.443 0.516 - - 0 - 0.00%
2021-01-19 0 0.600 0.530 0.610 - - 0 0 - 0.492 0.434 0.500 - - 0 - 0.00%
2021-01-18 0 0.600 0.530 0.610 - - 0 0 - 0.492 0.434 0.500 - - 0 - 0.00%
2021-01-15 0 0.600 0.560 0.600 - - 0 0 - 0.492 0.459 0.492 - - 0 - 0.00%
2021-01-14 0 0.600 0.560 0.600 0.600 0.600 40,000 24,000 0.6000 0.492 0.459 0.492 0.492 0.492 48,797 0.4918 0.00%
2021-01-13 0 0.600 0.560 0.610 0.560 0.610 88,000 50,300 0.5716 0.492 0.459 0.500 0.459 0.500 107,354 0.4685 11.11%
2021-01-12 0 0.540 0.520 0.620 - - 0 0 - 0.443 0.426 0.508 - - 0 - 0.00%
2021-01-11 0 0.540 0.530 0.570 - - 0 0 - 0.443 0.434 0.467 - - 0 - 0.00%
2021-01-08 0 0.540 0.510 0.620 0.540 0.550 300,000 164,000 0.5467 0.443 0.418 0.508 0.443 0.451 365,980 0.4481 0.00%
2021-01-07 0 0.540 0.540 0.620 - - 0 0 - 0.443 0.443 0.508 - - 0 - 0.00%
2021-01-06 0 0.540 0.540 0.630 - - 0 0 - 0.443 0.443 0.516 - - 0 - 1.89%
2021-01-05 0 0.530 0.530 0.610 0.530 0.530 15,000 7,900 0.5267 0.434 0.434 0.500 0.434 0.434 18,299 0.4317 -1.85%
2021-01-04 0 0.540 0.530 0.640 - - 0 0 - 0.443 0.434 0.525 - - 0 - 0.00%
2020-12-31 0 0.540 0.520 0.600 - - 0 0 - 0.443 0.426 0.492 - - 0 - 0.00%
2020-12-30 0 0.540 0.520 0.600 0.540 0.540 24,000 12,960 0.5400 0.443 0.426 0.492 0.443 0.443 29,278 0.4426 0.00%
2020-12-29 0 0.540 0.520 0.580 0.530 0.540 92,000 49,260 0.5354 0.443 0.426 0.475 0.434 0.443 112,234 0.4389 1.89%
2020-12-28 0 0.530 0.520 0.620 - - 0 0 - 0.434 0.426 0.508 - - 0 - 0.00%
2020-12-24 0 0.530 0.530 0.630 0.530 0.530 8,000 4,240 0.5300 0.434 0.434 0.516 0.434 0.434 9,759 0.4344 -1.85%
2020-12-23 0 0.540 0.520 0.600 - - 0 0 - 0.443 0.426 0.492 - - 0 - 0.00%
2020-12-22 0 0.540 0.510 0.610 0.540 0.540 110,000 59,400 0.5400 0.443 0.418 0.500 0.443 0.443 134,193 0.4426 3.85%
2020-12-21 0 0.520 0.520 0.630 0.520 0.560 86,000 46,160 0.5367 0.426 0.426 0.516 0.426 0.459 104,914 0.4400 -7.14%
2020-12-18 0 0.560 0.510 0.560 0.510 0.560 6,000 3,160 0.5267 0.459 0.418 0.459 0.418 0.459 7,320 0.4317 9.80%
2020-12-17 0 0.510 0.510 0.580 0.490 0.510 179,000 90,360 0.5048 0.418 0.418 0.475 0.402 0.418 218,368 0.4138 -3.77%
2020-12-16 0 0.530 0.510 0.630 - - 0 0 - 0.434 0.418 0.516 - - 0 - 0.00%
2020-12-15 0 0.530 0.500 0.620 - - 0 0 - 0.434 0.410 0.508 - - 0 - 0.00%
2020-12-14 0 0.530 0.520 0.540 0.530 0.530 12,000 6,360 0.5300 0.434 0.426 0.443 0.434 0.434 14,639 0.4344 -3.64%
2020-12-11 0 0.550 0.510 0.570 - - 0 0 - 0.451 0.418 0.467 - - 0 - 0.00%
2020-12-10 0 0.550 0.510 0.550 0.550 0.550 20,000 11,000 0.5500 0.451 0.418 0.451 0.451 0.451 24,399 0.4508 -1.79%
2020-12-09 0 0.560 0.550 0.600 0.550 0.560 20,000 11,100 0.5550 0.459 0.451 0.492 0.451 0.459 24,399 0.4549 5.66%
2020-12-08 0 0.530 0.500 0.600 - - 0 0 - 0.434 0.410 0.492 - - 0 - 0.00%
2020-12-07 0 0.530 0.500 0.630 0.530 0.530 70,000 37,100 0.5300 0.434 0.410 0.516 0.434 0.434 85,395 0.4344 0.00%
2020-12-04 0 0.530 0.480 0.630 - - 0 0 - 0.434 0.393 0.516 - - 0 - 0.00%
2020-12-03 0 0.530 0.450 0.620 - - 0 0 - 0.434 0.369 0.508 - - 0 - 0.00%
2020-12-02 0 0.530 0.510 0.620 - - 0 0 - 0.434 0.418 0.508 - - 0 - 0.00%
2020-12-01 0 0.530 0.510 0.590 - - 0 0 - 0.434 0.418 0.484 - - 0 - 0.00%
2020-11-30 0 0.530 0.530 0.570 0.530 0.570 16,000 8,880 0.5550 0.434 0.434 0.467 0.434 0.467 19,519 0.4549 1.92%
2020-11-27 0 0.520 0.520 0.600 0.520 0.520 4,000 2,080 0.5200 0.426 0.426 0.492 0.426 0.426 4,880 0.4263 0.00%
2020-11-26 0 0.520 0.510 0.600 - - 0 0 - 0.426 0.418 0.492 - - 0 - 0.00%
2020-11-25 0 0.520 0.520 0.610 0.520 0.520 8,000 4,160 0.5200 0.426 0.426 0.500 0.426 0.426 9,759 0.4263 -1.89%
2020-11-24 0 0.530 0.520 0.620 0.530 0.530 10,000 5,300 0.5300 0.434 0.426 0.508 0.434 0.434 12,199 0.4344 0.00%
2020-11-23 0 0.530 0.510 0.620 - - 0 0 - 0.434 0.418 0.508 - - 0 - 0.00%
2020-11-20 0 0.530 0.520 0.550 0.510 0.550 100,000 53,000 0.5300 0.434 0.426 0.451 0.418 0.451 121,993 0.4344 0.00%
2020-11-19 0 0.530 0.510 0.570 - - 0 0 - 0.434 0.418 0.467 - - 0 - 0.00%
2020-11-18 0 0.530 0.510 0.610 - - 0 0 - 0.434 0.418 0.500 - - 0 - 0.00%
2020-11-17 0 0.530 0.510 0.620 - - 0 0 - 0.434 0.418 0.508 - - 0 - 0.00%
2020-11-16 0 0.530 0.530 0.620 0.530 0.530 10,000 5,300 0.5300 0.434 0.434 0.508 0.434 0.434 12,199 0.4344 1.92%
2020-11-13 0 0.520 0.510 0.590 - - 0 0 - 0.426 0.418 0.484 - - 0 - 0.00%
2020-11-12 0 0.520 0.520 0.570 - - 0 0 - 0.426 0.426 0.467 - - 0 - 0.00%
2020-11-11 0 0.520 0.520 0.600 0.520 0.540 30,000 16,000 0.5333 0.426 0.426 0.492 0.426 0.443 36,598 0.4372 -1.89%
2020-11-10 0 0.530 0.520 0.620 0.530 0.530 80,000 42,400 0.5300 0.434 0.426 0.508 0.434 0.434 97,595 0.4344 0.00%
2020-11-09 0 0.530 0.510 0.630 - - 0 0 - 0.434 0.418 0.516 - - 0 - 0.00%
2020-11-06 0 0.530 0.510 0.580 - - 0 0 - 0.434 0.418 0.475 - - 0 - 0.00%
2020-11-05 0 0.530 0.530 0.580 0.510 0.530 58,000 29,660 0.5114 0.434 0.434 0.475 0.418 0.434 70,756 0.4192 0.00%
2020-11-04 0 0.530 0.510 0.530 - - 0 0 - 0.434 0.418 0.434 - - 0 - 0.00%
2020-11-03 0 0.530 0.510 0.530 - - 0 0 - 0.434 0.418 0.434 - - 0 - 0.00%
2020-11-02 0 0.530 0.500 0.530 0.530 0.530 10,000 5,300 0.5300 0.434 0.410 0.434 0.434 0.434 12,199 0.4344 0.00%
2020-10-30 0 0.530 0.500 0.530 - - 0 0 - 0.434 0.410 0.434 - - 0 - 0.00%
2020-10-29 0 0.530 0.520 0.530 0.530 0.600 14,000 7,500 0.5357 0.434 0.426 0.434 0.434 0.492 17,079 0.4391 0.00%
2020-10-28 0 0.530 0.520 0.530 - - 0 0 - 0.434 0.426 0.434 - - 0 - 0.00%
2020-10-27 0 0.530 0.530 0.540 0.530 0.540 124,000 66,640 0.5374 0.434 0.434 0.443 0.434 0.443 151,272 0.4405 -1.85%
2020-10-23 0 0.540 0.520 0.600 - - 0 0 - 0.443 0.426 0.492 - - 0 - 0.00%
2020-10-22 0 0.540 0.510 0.600 - - 0 0 - 0.443 0.418 0.492 - - 0 - 0.00%
2020-10-21 0 0.540 0.510 0.600 - - 0 0 - 0.443 0.418 0.492 - - 0 - 0.00%
2020-10-20 0 0.540 0.520 0.600 - - 0 0 - 0.443 0.426 0.492 - - 0 - 0.00%
2020-10-19 0 0.540 0.520 0.600 - - 0 0 - 0.443 0.426 0.492 - - 0 - 0.00%
2020-10-16 0 0.540 0.540 0.600 0.540 0.540 10,000 5,400 0.5400 0.443 0.443 0.492 0.443 0.443 12,199 0.4426 5.88%
2020-10-15 0 0.510 0.510 0.600 0.510 0.510 10,125 5,161 0.5097 0.418 0.418 0.492 0.418 0.418 12,352 0.4178 -3.77%
2020-10-14 0 0.530 0.530 0.600 0.530 0.530 20,000 10,600 0.5300 0.434 0.434 0.492 0.434 0.434 24,399 0.4344 -1.85%
2020-10-12 0 0.540 0.530 0.550 0.540 0.540 2,000 1,080 0.5400 0.443 0.434 0.451 0.443 0.443 2,440 0.4426 0.00%
2020-10-09 0 0.540 0.540 0.590 - - 0 0 - 0.443 0.443 0.484 - - 0 - 0.00%
2020-10-08 0 0.540 0.540 0.600 - - 0 0 - 0.443 0.443 0.492 - - 0 - 0.00%
2020-10-07 0 0.540 0.540 0.600 0.540 0.540 8,000 4,320 0.5400 0.443 0.443 0.492 0.443 0.443 9,759 0.4426 0.00%
2020-10-06 0 0.540 0.540 0.600 - - 0 0 - 0.443 0.443 0.492 - - 0 - 0.00%
2020-10-05 0 0.540 0.530 0.600 0.540 0.540 114,000 61,560 0.5400 0.443 0.434 0.492 0.443 0.443 139,073 0.4426 1.89%
2020-09-30 0 0.530 0.500 0.540 - - 0 0 - 0.434 0.410 0.443 - - 0 - 0.00%
2020-09-29 0 0.530 0.510 0.540 - - 0 0 - 0.434 0.418 0.443 - - 0 - 0.00%
2020-09-28 0 0.530 0.500 0.540 - - 0 0 - 0.434 0.410 0.443 - - 0 - 0.00%
2020-09-25 0 0.530 0.520 0.540 0.530 0.530 8,000 4,240 0.5300 0.434 0.426 0.443 0.434 0.434 9,759 0.4344 0.00%
2020-09-24 0 0.530 0.520 0.540 0.520 0.530 22,000 11,640 0.5291 0.434 0.426 0.443 0.426 0.434 26,839 0.4337 -3.64%
2020-09-23 0 0.550 0.530 0.570 - - 0 0 - 0.451 0.434 0.467 - - 0 - 0.00%
2020-09-22 0 0.550 0.530 0.560 - - 0 0 - 0.451 0.434 0.459 - - 0 - 0.00%
2020-09-21 0 0.550 0.520 0.550 - - 0 0 - 0.451 0.426 0.451 - - 0 - -1.79%
2020-09-18 0 0.560 0.530 0.560 - - 0 0 - 0.459 0.434 0.459 - - 0 - 0.00%
2020-09-17 0 0.560 0.520 0.560 - - 0 0 - 0.459 0.426 0.459 - - 0 - 0.00%
2020-09-16 0 0.560 0.520 0.560 - - 0 0 - 0.459 0.426 0.459 - - 0 - 0.00%
2020-09-15 0 0.560 0.540 0.560 0.530 0.560 166,000 91,680 0.5523 0.459 0.443 0.459 0.434 0.459 202,509 0.4527 3.70%
2020-09-14 0 0.540 0.475 0.580 - - 0 0 - 0.443 0.389 0.475 - - 0 - 0.00%
2020-09-11 0 0.540 0.540 0.560 0.540 0.540 16,000 8,640 0.5400 0.443 0.443 0.459 0.443 0.443 19,519 0.4426 -1.82%
2020-09-10 0 0.550 0.500 0.580 - - 0 0 - 0.451 0.410 0.475 - - 0 - 0.00%
2020-09-09 0 0.550 0.510 0.580 - - 0 0 - 0.451 0.418 0.475 - - 0 - 0.00%
2020-09-08 0 0.550 0.520 0.580 - - 0 0 - 0.451 0.426 0.475 - - 0 - 0.00%
2020-09-07 0 0.550 0.520 0.580 - - 0 0 - 0.451 0.426 0.475 - - 0 - 0.00%
2020-09-04 0 0.550 0.550 0.580 0.520 0.550 78,000 41,700 0.5346 0.451 0.451 0.475 0.426 0.451 95,155 0.4382 -6.78%
2020-09-03 0 0.590 0.570 0.590 - - 0 0 - 0.484 0.467 0.484 - - 0 - 0.00%
2020-09-02 0 0.590 0.570 0.600 0.550 0.590 282,000 165,700 0.5876 0.484 0.467 0.492 0.451 0.484 344,022 0.4817 5.36%
2020-09-01 0 0.560 0.560 0.600 - - 0 0 - 0.459 0.459 0.492 - - 0 - 0.00%
2020-08-31 0 0.560 0.475 0.600 - - 0 0 - 0.459 0.389 0.492 - - 0 - 0.00%
2020-08-28 0 0.560 0.560 0.600 - - 0 0 - 0.459 0.459 0.492 - - 0 - 1.82%
2020-08-27 0 0.550 0.550 0.600 0.550 0.550 20,000 11,000 0.5500 0.451 0.451 0.492 0.451 0.451 24,399 0.4508 -5.17%
2020-08-26 0 0.580 0.550 0.600 - - 0 0 - 0.475 0.451 0.492 - - 0 - 0.00%
2020-08-25 0 0.580 0.570 0.600 - - 0 0 - 0.475 0.467 0.492 - - 0 - 0.00%
2020-08-24 0 0.580 0.570 0.600 0.580 0.580 88,000 51,040 0.5800 0.475 0.467 0.492 0.475 0.475 107,354 0.4754 0.00%
2020-08-21 0 0.580 0.570 0.590 0.560 0.580 22,125 12,626 0.5707 0.475 0.467 0.484 0.459 0.475 26,991 0.4678 -6.45%
2020-08-20 0 0.620 0.560 0.620 - - 0 0 - 0.508 0.459 0.508 - - 0 - 0.00%
2020-08-19 0 0.620 0.560 0.620 - - 0 0 - 0.508 0.459 0.508 - - 0 - 0.00%
2020-08-18 0 0.620 0.580 0.620 0.600 0.620 12,200 7,454 0.6110 0.508 0.475 0.508 0.492 0.508 14,883 0.5008 6.90%
2020-08-17 0 0.580 0.550 0.610 0.580 0.580 6,000 3,480 0.5800 0.475 0.451 0.500 0.475 0.475 7,320 0.4754 0.00%
2020-08-14 0 0.580 0.580 0.620 0.580 0.610 22,000 13,220 0.6009 0.475 0.475 0.508 0.475 0.500 26,839 0.4926 1.75%
2020-08-13 0 0.570 0.570 0.600 0.570 0.570 16,000 9,120 0.5700 0.467 0.467 0.492 0.467 0.467 19,519 0.4672 -3.39%
2020-08-12 0 0.590 0.590 0.610 0.560 0.570 30,000 16,900 0.5633 0.484 0.484 0.500 0.459 0.467 36,598 0.4618 0.00%
2020-08-11 0 0.590 0.550 0.610 - - 0 0 - 0.484 0.451 0.500 - - 0 - 0.00%
2020-08-10 0 0.590 0.500 0.610 - - 0 0 - 0.484 0.410 0.500 - - 0 - 0.00%
2020-08-07 0 0.590 0.475 0.590 - - 0 0 - 0.484 0.389 0.484 - - 0 - 0.00%
2020-08-06 0 0.590 0.510 0.610 - - 0 0 - 0.484 0.418 0.500 - - 0 - 0.00%
2020-08-05 0 0.590 0.465 0.610 - - 0 0 - 0.484 0.381 0.500 - - 0 - 0.00%
2020-08-04 0 0.590 0.460 0.590 - - 0 0 - 0.484 0.377 0.484 - - 0 - 0.00%
2020-08-03 0 0.590 0.510 0.610 0.590 0.590 32,000 18,880 0.5900 0.484 0.418 0.500 0.484 0.484 39,038 0.4836 0.00%
2020-07-31 0 0.590 0.430 0.600 - - 0 0 - 0.484 0.352 0.492 - - 0 - 0.00%
2020-07-30 0 0.590 0.550 0.600 0.590 0.610 12,000 7,160 0.5967 0.484 0.451 0.492 0.484 0.500 14,639 0.4891 0.00%
2020-07-29 0 0.590 0.510 0.610 - - 0 0 - 0.484 0.418 0.500 - - 0 - 0.00%
2020-07-28 0 0.590 0.520 0.590 - - 0 0 - 0.484 0.426 0.484 - - 0 - 0.00%
2020-07-27 0 0.590 0.500 0.610 0.590 0.590 2,000 1,180 0.5900 0.484 0.410 0.500 0.484 0.484 2,440 0.4836 0.00%
2020-07-24 0 0.590 0.590 0.610 0.590 0.590 8,000 4,720 0.5900 0.484 0.484 0.500 0.484 0.484 9,759 0.4836 0.00%
2020-07-23 0 0.590 0.590 0.610 0.590 0.590 2,000 1,180 0.5900 0.484 0.484 0.500 0.484 0.484 2,440 0.4836 -4.84%
2020-07-22 0 0.620 0.590 0.620 - - 0 0 - 0.508 0.484 0.508 - - 0 - 0.00%
2020-07-21 0 0.620 0.580 0.620 0.620 0.620 56,000 34,720 0.6200 0.508 0.475 0.508 0.508 0.508 68,316 0.5082 0.00%
2020-07-20 0 0.620 0.580 0.630 - - 0 0 - 0.508 0.475 0.516 - - 0 - 0.00%
2020-07-17 0 0.620 0.590 0.630 - - 0 0 - 0.508 0.484 0.516 - - 0 - 0.00%
2020-07-16 0 0.620 0.590 0.630 - - 0 0 - 0.508 0.484 0.516 - - 0 - 0.00%
2020-07-15 0 0.620 0.560 0.650 - - 0 0 - 0.508 0.459 0.533 - - 0 - 0.00%
2020-07-14 0 0.620 0.620 0.640 0.620 0.620 144,000 89,280 0.6200 0.508 0.508 0.525 0.508 0.508 175,671 0.5082 1.64%
2020-07-13 0 0.610 0.610 0.650 0.600 0.630 62,000 38,700 0.6242 0.500 0.500 0.533 0.492 0.516 75,636 0.5117 -6.15%
2020-07-10 0 0.650 0.640 0.660 0.570 0.680 7,912,000 4,928,820 0.6230 0.533 0.525 0.541 0.467 0.557 9,652,123 0.5106 6.56%
2020-07-09 0 0.610 0.590 0.610 0.580 0.620 628,000 386,860 0.6160 0.500 0.484 0.500 0.475 0.508 766,119 0.5050 -1.61%
2020-07-08 0 0.620 0.600 0.640 0.590 0.620 86,000 52,820 0.6142 0.508 0.492 0.525 0.484 0.508 104,914 0.5035 6.90%
2020-07-07 0 0.580 0.570 0.590 - - 0 0 - 0.475 0.467 0.484 - - 0 - 0.00%
2020-07-06 0 0.580 0.560 0.590 0.580 0.580 4,000 2,320 0.5800 0.475 0.459 0.484 0.475 0.475 4,880 0.4754 0.00%
2020-07-03 0 0.580 0.570 0.600 - - 0 0 - 0.475 0.467 0.492 - - 0 - 0.00%
2020-07-02 0 0.580 0.570 0.580 0.590 0.590 12,000 7,080 0.5900 0.475 0.467 0.475 0.484 0.484 14,639 0.4836 0.00%
2020-06-30 0 0.580 0.560 0.590 - - 0 0 - 0.475 0.459 0.484 - - 0 - 0.00%
2020-06-29 0 0.580 0.570 0.590 0.580 0.580 100,000 58,000 0.5800 0.475 0.467 0.484 0.475 0.475 121,993 0.4754 -1.69%
2020-06-26 0 0.590 0.560 0.590 0.590 0.590 2,000 1,180 0.5900 0.484 0.459 0.484 0.484 0.484 2,440 0.4836 1.72%
2020-06-24 0 0.580 0.570 0.600 - - 0 0 - 0.475 0.467 0.492 - - 0 - 0.00%
2020-06-23 0 0.580 0.580 0.600 0.580 0.580 40,000 23,200 0.5800 0.475 0.475 0.492 0.475 0.475 48,797 0.4754 0.00%
2020-06-22 0 0.580 0.580 0.590 0.580 0.580 60,000 34,800 0.5800 0.475 0.475 0.484 0.475 0.475 73,196 0.4754 0.00%
2020-06-19 0 0.580 0.580 0.590 0.580 0.600 412,000 242,280 0.5881 0.475 0.475 0.484 0.475 0.492 502,613 0.4820 -3.33%
2020-06-18 0 0.600 0.600 0.650 0.580 0.600 98,000 57,200 0.5837 0.492 0.492 0.533 0.475 0.492 119,554 0.4784 3.45%
2020-06-17 0 0.580 0.580 0.600 0.580 0.580 100,000 58,000 0.5800 0.475 0.475 0.492 0.475 0.475 121,993 0.4754 -3.33%
2020-06-16 0 0.600 0.580 0.600 0.570 0.600 64,000 37,140 0.5803 0.492 0.475 0.492 0.467 0.492 78,076 0.4757 3.45%
2020-06-15 0 0.580 0.570 0.600 0.580 0.580 100,000 58,000 0.5800 0.475 0.467 0.492 0.475 0.475 121,993 0.4754 0.00%
2020-06-12 0 0.580 0.580 0.600 0.580 0.580 40,000 23,200 0.5800 0.475 0.475 0.492 0.475 0.475 48,797 0.4754 -4.92%
2020-06-11 0 0.610 0.580 0.620 - - 0 0 - 0.500 0.475 0.508 - - 0 - 0.00%
2020-06-10 0 0.610 0.580 0.640 - - 0 0 - 0.500 0.475 0.525 - - 0 - 0.00%
2020-06-09 0 0.610 0.610 0.650 - - 0 0 - 0.500 0.500 0.533 - - 0 - 1.67%
2020-06-08 0 0.600 0.580 0.600 - - 0 0 - 0.492 0.475 0.492 - - 0 - 0.00%
2020-06-05 0 0.600 0.580 0.640 - - 0 0 - 0.492 0.475 0.525 - - 0 - 0.00%
2020-06-04 0 0.600 0.600 0.640 - - 0 0 - 0.492 0.492 0.525 - - 0 - 0.00%
2020-06-03 0 0.600 0.580 0.640 0.600 0.610 22,000 13,220 0.6009 0.492 0.475 0.525 0.492 0.500 26,839 0.4926 0.00%
2020-06-02 0 0.600 0.580 0.620 - - 0 0 - 0.492 0.475 0.508 - - 0 - 0.00%
2020-06-01 0 0.600 0.540 0.600 0.590 0.600 18,000 10,660 0.5922 0.492 0.443 0.492 0.484 0.492 21,959 0.4855 0.00%
2020-05-29 0 0.600 0.580 0.610 - - 0 0 - 0.492 0.475 0.500 - - 0 - 0.00%
2020-05-28 0 0.600 0.580 0.610 - - 0 0 - 0.492 0.475 0.500 - - 0 - 0.00%
2020-05-27 0 0.600 0.580 0.610 0.600 0.600 50,000 30,000 0.6000 0.492 0.475 0.500 0.492 0.492 60,997 0.4918 0.00%
2020-05-26 0 0.600 0.580 0.610 0.590 0.600 46,000 27,440 0.5965 0.492 0.475 0.500 0.484 0.492 56,117 0.4890 3.45%
2020-05-25 0 0.580 0.560 0.610 0.580 0.580 32,000 18,560 0.5800 0.475 0.459 0.500 0.475 0.475 39,038 0.4754 -3.33%
2020-05-22 0 0.600 0.580 0.620 0.600 0.600 84,000 50,400 0.6000 0.492 0.475 0.508 0.492 0.492 102,475 0.4918 3.45%
2020-05-21 0 0.580 0.580 0.630 - - 0 0 - 0.475 0.475 0.516 - - 0 - 0.00%
2020-05-20 0 0.580 0.580 0.630 0.580 0.580 9,000 5,170 0.5744 0.475 0.475 0.516 0.475 0.475 10,979 0.4709 0.00%
2020-05-19 0 0.580 0.580 0.620 - - 0 0 - 0.475 0.475 0.508 - - 0 - 0.00%
2020-05-18 0 0.580 0.580 0.630 0.560 0.570 88,000 49,880 0.5668 0.475 0.475 0.516 0.459 0.467 107,354 0.4646 1.75%
2020-05-15 0 0.570 0.570 0.620 0.570 0.570 10,000 5,700 0.5700 0.467 0.467 0.508 0.467 0.467 12,199 0.4672 -1.72%
2020-05-14 0 0.580 0.560 0.600 - - 0 0 - 0.475 0.459 0.492 - - 0 - 0.00%
2020-05-13 0 0.580 0.570 0.620 0.580 0.580 50,000 29,000 0.5800 0.475 0.467 0.508 0.475 0.475 60,997 0.4754 1.75%
2020-05-12 0 0.570 0.560 0.650 - - 0 0 - 0.467 0.459 0.533 - - 0 - 0.00%
2020-05-11 0 0.570 0.560 0.650 - - 0 0 - 0.467 0.459 0.533 - - 0 - 0.00%
2020-05-08 0 0.570 0.570 0.650 - - 0 0 - 0.467 0.467 0.533 - - 0 - 0.00%
2020-05-07 0 0.570 0.560 0.650 - - 0 0 - 0.467 0.459 0.533 - - 0 - 0.00%
2020-05-06 0 0.570 0.570 0.650 - - 0 0 - 0.467 0.467 0.533 - - 0 - 0.00%
2020-05-05 0 0.570 0.570 0.650 - - 0 0 - 0.467 0.467 0.533 - - 0 - 0.00%
2020-05-04 0 0.570 0.560 0.650 - - 0 0 - 0.467 0.459 0.533 - - 0 - 0.00%
2020-04-29 0 0.570 0.570 0.650 - - 0 0 - 0.467 0.467 0.533 - - 0 - 0.00%
2020-04-28 0 0.570 0.570 0.650 - - 0 0 - 0.467 0.467 0.533 - - 0 - 1.79%
2020-04-27 0 0.560 0.560 0.650 - - 0 0 - 0.459 0.459 0.533 - - 0 - 0.00%
2020-04-24 0 0.560 0.560 0.650 - - 0 0 - 0.459 0.459 0.533 - - 0 - 0.00%
2020-04-23 0 0.560 0.560 0.650 - - 0 0 - 0.459 0.459 0.533 - - 0 - 0.00%
2020-04-22 0 0.560 0.560 0.650 0.560 0.560 14,000 7,840 0.5600 0.459 0.459 0.533 0.459 0.459 17,079 0.4590 0.00%
2020-04-21 0 0.560 0.560 0.650 0.560 0.560 20,000 11,200 0.5600 0.459 0.459 0.533 0.459 0.459 24,399 0.4590 -3.45%
2020-04-20 0 0.580 0.560 0.650 - - 0 0 - 0.475 0.459 0.533 - - 0 - 0.00%
2020-04-17 0 0.580 0.560 0.650 - - 0 0 - 0.475 0.459 0.533 - - 0 - 0.00%
2020-04-16 0 0.580 0.560 0.650 - - 0 0 - 0.475 0.459 0.533 - - 0 - 0.00%
2020-04-15 0 0.580 0.560 0.650 0.550 0.580 12,000 6,840 0.5700 0.475 0.459 0.533 0.451 0.475 14,639 0.4672 3.57%
2020-04-14 0 0.560 0.530 0.600 - - 0 0 - 0.459 0.434 0.492 - - 0 - 0.00%
2020-04-09 0 0.560 0.540 0.650 - - 0 0 - 0.459 0.443 0.533 - - 0 - 0.00%
2020-04-08 0 0.560 0.560 0.580 0.560 0.560 36,000 20,160 0.5600 0.459 0.459 0.475 0.459 0.459 43,918 0.4590 0.00%
2020-04-07 0 0.560 0.550 0.560 0.550 0.580 22,000 12,160 0.5527 0.459 0.451 0.459 0.451 0.475 26,839 0.4531 0.00%
2020-04-06 0 0.560 0.560 0.580 0.550 0.550 110,000 60,500 0.5500 0.459 0.459 0.475 0.451 0.451 134,193 0.4508 -3.45%
2020-04-03 0 0.580 0.550 0.640 - - 0 0 - 0.475 0.451 0.525 - - 0 - 0.00%
2020-04-02 0 0.580 0.570 0.580 0.550 0.600 84,000 47,760 0.5686 0.475 0.467 0.475 0.451 0.492 102,475 0.4661 1.75%
2020-04-01 0 0.570 0.550 0.650 0.550 0.570 34,000 19,000 0.5588 0.467 0.451 0.533 0.451 0.467 41,478 0.4581 -3.39%
2020-03-31 0 0.590 0.550 0.640 - - 0 0 - 0.484 0.451 0.525 - - 0 - 0.00%
2020-03-30 0 0.590 0.590 0.600 0.550 0.550 10,000 5,500 0.5500 0.484 0.484 0.492 0.451 0.451 12,199 0.4508 -7.81%
2020-03-27 0 0.640 0.600 0.640 0.590 0.640 122,000 73,900 0.6057 0.525 0.492 0.525 0.484 0.525 148,832 0.4965 -1.54%
2020-03-26 0 0.650 0.630 0.650 0.640 0.650 70,000 45,000 0.6429 0.533 0.516 0.533 0.525 0.533 85,395 0.5270 0.00%
2020-03-25 0 0.650 0.590 0.790 - - 0 0 - 0.533 0.484 0.648 - - 0 - 0.00%
2020-03-24 0 0.650 0.600 0.650 0.600 0.650 24,000 14,620 0.6092 0.533 0.492 0.533 0.492 0.533 29,278 0.4993 8.33%
2020-03-23 0 0.600 0.500 0.800 - - 0 0 - 0.492 0.410 0.656 - - 0 - 0.00%
2020-03-20 0 0.600 0.560 0.800 - - 0 0 - 0.492 0.459 0.656 - - 0 - 0.00%
2020-03-19 0 0.600 0.580 0.620 0.590 0.600 152,000 90,840 0.5976 0.492 0.475 0.508 0.484 0.492 185,430 0.4899 0.00%
2020-03-18 0 0.600 0.570 0.760 - - 0 0 - 0.492 0.467 0.623 - - 0 - 0.00%
2020-03-17 0 0.600 0.590 0.610 0.600 0.610 44,000 26,560 0.6036 0.492 0.484 0.500 0.492 0.500 53,677 0.4948 0.00%
2020-03-16 0 0.600 0.600 0.800 0.600 0.620 136,000 83,620 0.6149 0.492 0.492 0.656 0.492 0.508 165,911 0.5040 0.00%
2020-03-13 0 0.600 0.600 0.670 0.600 0.600 36,000 21,600 0.6000 0.492 0.492 0.549 0.492 0.492 43,918 0.4918 -3.23%
2020-03-12 0 0.620 0.620 0.730 0.610 0.620 174,000 106,080 0.6097 0.508 0.508 0.598 0.500 0.508 212,269 0.4997 0.00%
2020-03-11 0 0.620 0.620 0.680 - - 0 0 - 0.508 0.508 0.557 - - 0 - 1.64%
2020-03-10 0 0.610 0.600 0.700 - - 0 0 - 0.500 0.492 0.574 - - 0 - 0.00%
2020-03-09 0 0.610 0.590 0.680 0.610 0.610 32,000 19,520 0.6100 0.500 0.484 0.557 0.500 0.500 39,038 0.5000 -8.96%
2020-03-06 0 0.670 0.630 0.700 - - 0 0 - 0.549 0.516 0.574 - - 0 - 0.00%
2020-03-05 0 0.670 0.660 0.690 0.670 0.690 1,620,000 1,085,520 0.6701 0.549 0.541 0.566 0.549 0.566 1,976,294 0.5493 3.08%
2020-03-04 0 0.650 0.650 0.690 0.650 0.650 30,000 19,500 0.6500 0.533 0.533 0.566 0.533 0.533 36,598 0.5328 0.00%
2020-03-03 0 0.650 0.650 0.690 - - 0 0 - 0.533 0.533 0.566 - - 0 - 0.00%
2020-03-02 0 0.650 0.650 0.720 0.620 0.650 114,000 71,280 0.6253 0.533 0.533 0.590 0.508 0.533 139,073 0.5125 0.00%
2020-02-28 0 0.650 0.630 0.670 - - 0 0 - 0.533 0.516 0.549 - - 0 - 0.00%
2020-02-27 0 0.650 0.640 0.650 0.650 0.650 92,000 59,800 0.6500 0.533 0.525 0.533 0.533 0.533 112,234 0.5328 -4.41%
2020-02-26 0 0.680 0.630 0.700 - - 0 0 - 0.557 0.516 0.574 - - 0 - 0.00%
2020-02-25 0 0.680 0.670 0.720 - - 0 0 - 0.557 0.549 0.590 - - 0 - 0.00%
2020-02-24 0 0.680 0.680 0.720 0.670 0.680 254,000 172,660 0.6798 0.557 0.557 0.590 0.549 0.557 309,863 0.5572 3.03%
2020-02-21 0 0.660 0.660 0.720 0.660 0.660 16,000 10,560 0.6600 0.541 0.541 0.590 0.541 0.541 19,519 0.5410 -2.94%
2020-02-20 0 0.680 0.670 0.730 - - 0 0 - 0.557 0.549 0.598 - - 0 - 0.00%
2020-02-19 0 0.680 0.660 0.730 0.700 0.700 30,000 21,000 0.7000 0.557 0.541 0.598 0.574 0.574 36,598 0.5738 0.00%
2020-02-18 0 0.680 0.670 0.710 - - 0 0 - 0.557 0.549 0.582 - - 0 - 0.00%
2020-02-17 0 0.680 0.660 0.730 - - 0 0 - 0.557 0.541 0.598 - - 0 - 0.00%
2020-02-14 0 0.680 0.660 0.730 0.680 0.680 60,000 40,800 0.6800 0.557 0.541 0.598 0.557 0.557 73,196 0.5574 0.00%
2020-02-13 0 0.680 0.680 0.730 0.680 0.680 4,000 2,720 0.6800 0.557 0.557 0.598 0.557 0.557 4,880 0.5574 -4.23%
2020-02-12 0 0.710 0.660 0.710 0.710 0.710 4,000 2,840 0.7100 0.582 0.541 0.582 0.582 0.582 4,880 0.5820 1.43%
2020-02-11 0 0.700 0.630 0.700 0.700 0.700 24,000 16,800 0.7000 0.574 0.516 0.574 0.574 0.574 29,278 0.5738 1.45%
2020-02-10 0 0.690 0.640 0.710 - - 0 0 - 0.566 0.525 0.582 - - 0 - 0.00%
2020-02-07 0 0.690 0.650 0.710 - - 0 0 - 0.566 0.533 0.582 - - 0 - 0.00%
2020-02-06 0 0.690 0.690 0.720 - - 0 0 - 0.566 0.566 0.590 - - 0 - 0.00%
2020-02-05 0 0.690 0.690 0.710 - - 0 0 - 0.566 0.566 0.582 - - 0 - 0.00%
2020-02-04 0 0.690 0.640 0.710 - - 0 0 - 0.566 0.525 0.582 - - 0 - 0.00%
2020-02-03 0 0.690 0.650 0.690 - - 0 0 - 0.566 0.533 0.566 - - 0 - -2.82%
2020-01-31 0 0.710 0.660 0.720 0.610 0.710 110,000 74,680 0.6789 0.582 0.541 0.590 0.500 0.582 134,193 0.5565 1.43%
2020-01-30 0 0.700 0.640 0.720 - - 0 0 - 0.574 0.525 0.590 - - 0 - 0.00%
2020-01-29 0 0.700 0.660 0.700 0.700 0.700 16,000 11,200 0.7000 0.574 0.541 0.574 0.574 0.574 19,519 0.5738 0.00%
2020-01-24 0 0.700 0.700 0.730 - - 0 0 - 0.574 0.574 0.598 - - 0 - 0.00%
2020-01-23 0 0.700 0.640 0.730 0.700 0.700 20,000 14,000 0.7000 0.574 0.525 0.598 0.574 0.574 24,399 0.5738 0.00%
2020-01-22 0 0.700 0.700 0.720 0.700 0.710 38,000 26,700 0.7026 0.574 0.574 0.590 0.574 0.582 46,358 0.5760 0.00%
2020-01-21 0 0.700 0.700 0.730 0.700 0.700 50,000 35,000 0.7000 0.574 0.574 0.598 0.574 0.574 60,997 0.5738 0.00%
2020-01-20 0 0.700 0.700 0.720 0.700 0.700 26,000 18,200 0.7000 0.574 0.574 0.590 0.574 0.574 31,718 0.5738 0.00%
2020-01-17 0 0.700 0.690 0.700 - - 0 0 - 0.574 0.566 0.574 - - 0 - 0.00%
2020-01-16 0 0.700 0.680 0.700 - - 0 0 - 0.574 0.557 0.574 - - 0 - 0.00%
2020-01-15 0 0.700 0.680 0.700 - - 0 0 - 0.574 0.557 0.574 - - 0 - 0.00%
2020-01-14 0 0.700 0.670 0.700 - - 0 0 - 0.574 0.549 0.574 - - 0 - -1.41%
2020-01-13 0 0.710 0.680 0.710 - - 0 0 - 0.582 0.557 0.582 - - 0 - 0.00%
2020-01-10 0 0.710 0.680 0.710 - - 0 0 - 0.582 0.557 0.582 - - 0 - 0.00%
2020-01-09 0 0.710 0.690 0.710 0.680 0.710 20,000 13,660 0.6830 0.582 0.566 0.582 0.557 0.582 24,399 0.5599 2.90%
2020-01-08 0 0.690 0.640 0.690 - - 0 0 - 0.566 0.525 0.566 - - 0 - -1.43%
2020-01-07 0 0.700 0.670 0.700 - - 0 0 - 0.574 0.549 0.574 - - 0 - 0.00%
2020-01-06 0 0.700 0.670 0.700 - - 0 0 - 0.574 0.549 0.574 - - 0 - 0.00%
2020-01-03 0 0.700 0.700 0.710 - - 0 0 - 0.574 0.574 0.582 - - 0 - 0.00%
2020-01-02 0 0.700 0.680 0.710 - - 0 0 - 0.574 0.557 0.582 - - 0 - 0.00%
2019-12-31 0 0.700 0.670 0.710 - - 0 0 - 0.574 0.549 0.582 - - 0 - 0.00%
2019-12-30 0 0.700 0.680 0.700 - - 0 0 - 0.574 0.557 0.574 - - 0 - 0.00%
2019-12-27 0 0.700 0.700 0.710 0.700 0.700 90,000 63,000 0.7000 0.574 0.574 0.582 0.574 0.574 109,794 0.5738 0.00%
2019-12-24 0 0.700 0.700 0.740 - - 0 0 - 0.574 0.574 0.607 - - 0 - 0.00%
2019-12-23 0 0.700 0.700 0.710 0.700 0.710 130,000 91,180 0.7014 0.574 0.574 0.582 0.574 0.582 158,592 0.5749 0.00%
2019-12-20 0 0.700 0.690 0.700 0.700 0.700 100,000 70,000 0.7000 0.574 0.566 0.574 0.574 0.574 121,993 0.5738 0.00%
2019-12-19 0 0.700 0.680 0.710 0.700 0.700 100,000 70,000 0.7000 0.574 0.557 0.582 0.574 0.574 121,993 0.5738 0.00%
2019-12-18 0 0.700 0.690 0.700 0.670 0.710 252,000 174,700 0.6933 0.574 0.566 0.574 0.549 0.582 307,424 0.5683 6.06%
2019-12-17 0 0.660 0.660 0.690 - - 0 0 - 0.541 0.541 0.566 - - 0 - 0.00%
2019-12-16 0 0.660 0.660 0.690 - - 0 0 - 0.541 0.541 0.566 - - 0 - 0.00%
2019-12-13 0 0.660 0.660 0.690 0.660 0.660 40,000 26,400 0.6600 0.541 0.541 0.566 0.541 0.541 48,797 0.5410 0.00%
2019-12-12 0 0.660 0.660 0.690 0.640 0.660 60,000 39,240 0.6540 0.541 0.541 0.566 0.525 0.541 73,196 0.5361 0.00%
2019-12-11 0 0.660 0.660 0.710 - - 0 0 - 0.541 0.541 0.582 - - 0 - 0.00%
2019-12-10 0 0.660 0.660 0.680 0.660 0.670 12,000 7,940 0.6617 0.541 0.541 0.557 0.541 0.549 14,639 0.5424 -2.94%
2019-12-09 0 0.680 0.660 0.720 - - 0 0 - 0.557 0.541 0.590 - - 0 - 0.00%
2019-12-06 0 0.680 0.660 0.710 - - 0 0 - 0.557 0.541 0.582 - - 0 - 0.00%
2019-12-05 0 0.680 0.650 0.680 - - 0 0 - 0.557 0.533 0.557 - - 0 - 0.00%
2019-12-04 0 0.680 0.650 0.680 0.700 0.700 4,000 2,800 0.7000 0.557 0.533 0.557 0.574 0.574 4,880 0.5738 0.00%
2019-12-03 0 0.680 0.670 0.710 0.680 0.680 2,000 1,360 0.6800 0.557 0.549 0.582 0.557 0.557 2,440 0.5574 1.49%
2019-12-02 0 0.670 0.670 0.700 - - 0 0 - 0.549 0.549 0.574 - - 0 - 0.00%
2019-11-29 0 0.670 0.670 0.710 - - 0 0 - 0.549 0.549 0.582 - - 0 - 0.00%
2019-11-28 0 0.670 0.640 0.710 - - 0 0 - 0.549 0.525 0.582 - - 0 - 0.00%
2019-11-27 0 0.670 0.660 0.700 - - 0 0 - 0.549 0.541 0.574 - - 0 - 0.00%
2019-11-26 0 0.670 0.650 0.690 0.670 0.670 2,000 1,340 0.6700 0.549 0.533 0.566 0.549 0.549 2,440 0.5492 0.00%
2019-11-25 0 0.670 0.670 0.690 - - 0 0 - 0.549 0.549 0.566 - - 0 - 1.52%
2019-11-22 0 0.660 0.660 0.700 - - 0 0 - 0.541 0.541 0.574 - - 0 - 0.00%
2019-11-21 0 0.660 0.650 0.720 - - 0 0 - 0.541 0.533 0.590 - - 0 - 0.00%
2019-11-20 0 0.660 0.640 0.710 - - 0 0 - 0.541 0.525 0.582 - - 0 - 0.00%
2019-11-19 0 0.660 0.650 0.680 - - 0 0 - 0.541 0.533 0.557 - - 0 - 0.00%
2019-11-18 0 0.660 0.640 0.680 0.660 0.660 60,000 39,600 0.6600 0.541 0.525 0.557 0.541 0.541 73,196 0.5410 3.13%
2019-11-15 0 0.640 0.630 0.660 0.640 0.640 70,000 44,800 0.6400 0.525 0.516 0.541 0.525 0.525 85,395 0.5246 0.00%
2019-11-14 0 0.640 0.620 0.700 0.640 0.660 112,000 72,400 0.6464 0.525 0.508 0.574 0.525 0.541 136,633 0.5299 -4.48%
2019-11-13 0 0.670 0.660 0.700 0.670 0.680 446,000 299,540 0.6716 0.549 0.541 0.574 0.549 0.557 544,091 0.5505 -1.47%
2019-11-12 0 0.680 0.680 0.740 0.680 0.680 19,436 13,173 0.6778 0.557 0.557 0.607 0.557 0.557 23,711 0.5556 -2.86%
2019-11-11 0 0.700 0.690 0.740 0.700 0.700 60,000 42,000 0.7000 0.574 0.566 0.607 0.574 0.574 73,196 0.5738 -2.78%
2019-11-08 0 0.720 0.720 0.750 0.720 0.720 38,000 27,360 0.7200 0.590 0.590 0.615 0.590 0.590 46,358 0.5902 0.00%
2019-11-07 0 0.720 0.690 0.720 0.720 0.720 16,000 11,520 0.7200 0.590 0.566 0.590 0.590 0.590 19,519 0.5902 1.41%
2019-11-06 0 0.710 0.670 0.710 0.710 0.710 6,000 4,260 0.7100 0.582 0.549 0.582 0.582 0.582 7,320 0.5820 2.90%
2019-11-05 0 0.690 0.690 0.710 0.690 0.690 10,000 6,900 0.6900 0.566 0.566 0.582 0.566 0.566 12,199 0.5656 1.47%
2019-11-04 0 0.680 0.670 0.720 - - 0 0 - 0.557 0.549 0.590 - - 0 - 0.00%
2019-11-01 0 0.680 0.660 0.720 - - 0 0 - 0.557 0.541 0.590 - - 0 - 0.00%
2019-10-31 0 0.680 0.680 0.720 0.680 0.680 338,000 229,840 0.6800 0.557 0.557 0.590 0.557 0.557 412,338 0.5574 3.03%
2019-10-30 0 0.660 0.660 0.690 0.660 0.670 310,000 205,140 0.6617 0.541 0.541 0.566 0.541 0.549 378,180 0.5424 -2.94%
2019-10-29 0 0.680 0.670 0.730 0.680 0.680 85,050 57,771 0.6793 0.557 0.549 0.598 0.557 0.557 103,755 0.5568 0.00%
2019-10-28 0 0.680 0.680 0.730 - - 0 0 - 0.557 0.557 0.598 - - 0 - 0.00%
2019-10-25 0 0.680 0.680 0.730 - - 0 0 - 0.557 0.557 0.598 - - 0 - 0.00%
2019-10-24 0 0.680 0.680 0.720 0.680 0.690 56,000 38,140 0.6811 0.557 0.557 0.590 0.557 0.566 68,316 0.5583 -2.86%
2019-10-23 0 0.700 0.680 0.720 - - 0 0 - 0.574 0.557 0.590 - - 0 - 0.00%
2019-10-22 0 0.700 0.690 0.700 0.700 0.700 60,000 42,000 0.7000 0.574 0.566 0.574 0.574 0.574 73,196 0.5738 1.45%
2019-10-21 0 0.690 0.660 0.690 0.690 0.690 200,000 138,000 0.6900 0.566 0.541 0.566 0.566 0.566 243,987 0.5656 0.00%
2019-10-18 0 0.690 0.690 0.760 0.690 0.690 10,000 7,020 0.7020 0.566 0.566 0.623 0.566 0.566 12,199 0.5754 -4.17%
2019-10-17 0 0.720 0.690 0.720 0.650 0.750 14,000 9,480 0.6771 0.590 0.566 0.590 0.533 0.615 17,079 0.5551 7.46%
2019-10-16 0 0.670 0.660 0.710 0.670 0.680 50,000 33,660 0.6732 0.549 0.541 0.582 0.549 0.557 60,997 0.5518 -2.90%
2019-10-15 0 0.690 0.680 0.750 - - 0 0 - 0.566 0.557 0.615 - - 0 - 0.00%
2019-10-14 0 0.690 0.690 0.700 0.660 0.700 142,000 96,760 0.6814 0.566 0.566 0.574 0.541 0.574 173,231 0.5586 -1.43%
2019-10-11 0 0.700 0.700 0.740 0.700 0.720 212,000 151,720 0.7157 0.574 0.574 0.607 0.574 0.590 258,626 0.5866 -1.41%
2019-10-10 0 0.710 0.710 0.750 0.710 0.720 30,000 21,540 0.7180 0.582 0.582 0.615 0.582 0.590 36,598 0.5886 4.41%
2019-10-09 0 0.680 0.680 0.730 0.680 0.680 13,881 9,495 0.6840 0.557 0.557 0.598 0.557 0.557 16,934 0.5607 -9.33%
2019-10-08 0 0.750 0.710 0.720 - - 0 0 - 0.615 0.582 0.590 - - 0 - 0.00%
2019-10-04 0 0.750 0.710 0.750 - - 0 0 - 0.615 0.582 0.615 - - 0 - -5.06%
2019-10-03 0 0.790 0.720 0.790 - - 0 0 - 0.648 0.590 0.648 - - 0 - 0.00%
2019-10-02 0 0.790 0.750 0.810 0.790 0.790 2,000 1,580 0.7900 0.648 0.615 0.664 0.648 0.648 2,440 0.6476 6.76%
2019-09-30 0 0.740 0.720 0.830 - - 0 0 - 0.607 0.590 0.680 - - 0 - 0.00%
2019-09-27 0 0.740 0.730 0.820 - - 0 0 - 0.607 0.598 0.672 - - 0 - 0.00%
2019-09-26 0 0.740 0.730 0.810 0.740 0.740 2,000 1,480 0.7400 0.607 0.598 0.664 0.607 0.607 2,440 0.6066 -2.63%
2019-09-25 0 0.760 0.710 0.830 - - 0 0 - 0.623 0.582 0.680 - - 0 - 0.00%
2019-09-24 0 0.760 0.720 0.760 - - 0 0 - 0.623 0.590 0.623 - - 0 - -2.56%
2019-09-23 0 0.780 0.730 0.780 - - 0 0 - 0.639 0.598 0.639 - - 0 - -4.88%
2019-09-20 0 0.820 0.740 0.830 0.790 0.820 14,000 11,260 0.8043 0.672 0.607 0.680 0.648 0.672 17,079 0.6593 12.33%
2019-09-19 0 0.730 0.730 0.800 - - 0 0 - 0.598 0.598 0.656 - - 0 - 0.00%
2019-09-18 0 0.730 0.700 0.800 - - 0 0 - 0.598 0.574 0.656 - - 0 - 0.00%
2019-09-17 0 0.730 0.720 0.800 - - 0 0 - 0.598 0.590 0.656 - - 0 - 0.00%
2019-09-16 0 0.730 0.710 0.800 - - 0 0 - 0.598 0.582 0.656 - - 0 - 0.00%
2019-09-13 0 0.730 0.710 0.730 0.730 0.740 96,000 70,340 0.7327 0.598 0.582 0.598 0.598 0.607 117,114 0.6006 1.39%
2019-09-12 0 0.720 0.720 0.770 0.690 0.690 2,000 1,380 0.6900 0.590 0.590 0.631 0.566 0.566 2,440 0.5656 -5.26%
2019-09-11 0 0.760 0.720 0.760 0.730 0.780 152,000 115,680 0.7611 0.623 0.590 0.623 0.598 0.639 185,430 0.6238 5.56%
2019-09-10 0 0.730 0.720 0.790 - - 0 0 - 0.590 0.582 0.639 - - 0 - 0.00%
2019-09-09 0 0.730 0.720 0.770 - - 0 0 - 0.590 0.582 0.623 - - 0 - 0.00%
2019-09-06 0 0.730 0.730 0.750 - - 0 0 - 0.590 0.590 0.606 - - 0 - 1.39%
2019-09-05 0 0.720 0.710 0.750 - - 0 0 - 0.582 0.574 0.606 - - 0 - 0.00%
2019-09-04 0 0.720 0.720 0.790 0.690 0.800 73,970 56,816 0.7681 0.582 0.582 0.639 0.558 0.647 91,492 0.6210 -1.37%
2019-09-03 0 0.730 0.730 0.740 0.730 0.750 29,385 21,651 0.7368 0.590 0.590 0.598 0.590 0.606 36,346 0.5957 -3.95%
2019-09-02 0 0.760 0.690 0.800 0.760 0.760 34,000 25,840 0.7600 0.614 0.558 0.647 0.614 0.614 42,054 0.6145 -5.00%
2019-08-30 0 0.800 0.760 0.800 0.820 0.820 6,000 4,920 0.8200 0.647 0.614 0.647 0.663 0.663 7,421 0.6630 -1.23%
2019-08-29 0 0.810 0.780 0.810 0.810 0.810 2,000 1,620 0.8100 0.655 0.631 0.655 0.655 0.655 2,474 0.6549 -4.71%
2019-08-28 0 0.850 0.840 0.890 - - 0 0 - 0.687 0.679 0.720 - - 0 - 0.00%
2019-08-27 0 0.850 0.780 0.850 - - 0 0 - 0.687 0.631 0.687 - - 0 - 0.00%
2019-08-26 0 0.850 0.800 0.850 - - 0 0 - 0.687 0.647 0.687 - - 0 - 0.00%
2019-08-23 0 0.850 0.820 0.870 - - 0 0 - 0.687 0.663 0.703 - - 0 - 0.00%
2019-08-22 0 0.850 0.820 0.850 - - 0 0 - 0.687 0.663 0.687 - - 0 - -2.30%
2019-08-21 0 0.870 0.820 0.870 0.880 0.880 2,000 1,760 0.8800 0.703 0.663 0.703 0.711 0.711 2,474 0.7115 2.35%
2019-08-20 0 0.850 0.850 0.880 - - 0 0 - 0.687 0.687 0.711 - - 0 - 0.00%
2019-08-19 0 0.850 0.810 0.870 0.830 0.860 46,000 38,860 0.8448 0.687 0.655 0.703 0.671 0.695 56,896 0.6830 2.41%
2019-08-16 0 0.830 0.810 0.830 0.830 0.830 2,000 1,660 0.8300 0.671 0.655 0.671 0.671 0.671 2,474 0.6710 3.75%
2019-08-15 0 0.800 0.800 0.830 0.800 0.810 54,000 43,280 0.8015 0.647 0.647 0.671 0.647 0.655 66,791 0.6480 0.00%
2019-08-14 0 0.800 0.800 0.870 - - 0 0 - 0.647 0.647 0.703 - - 0 - 0.00%
2019-08-13 0 0.800 0.800 0.820 0.780 0.800 70,000 55,880 0.7983 0.647 0.647 0.663 0.631 0.647 86,581 0.6454 -6.98%
2019-08-12 0 0.860 0.660 0.900 0.860 0.860 2,000 1,720 0.8600 0.695 0.534 0.728 0.695 0.695 2,474 0.6953 1.18%
2019-08-09 0 0.850 0.850 0.860 - - 0 0 - 0.687 0.687 0.695 - - 0 - 0.00%
2019-08-08 0 0.850 0.780 0.860 0.860 0.860 2,000 1,720 0.8600 0.687 0.631 0.695 0.695 0.695 2,474 0.6953 8.97%
2019-08-07 0 0.780 0.760 0.850 - - 0 0 - 0.631 0.614 0.687 - - 0 - 0.00%
2019-08-06 0 0.780 0.780 0.800 - - 0 0 - 0.631 0.631 0.647 - - 0 - 0.00%
2019-08-05 0 0.780 0.750 0.760 0.780 0.790 8,000 6,260 0.7825 0.631 0.606 0.614 0.631 0.639 9,895 0.6326 -2.50%
2019-08-02 0 0.800 0.780 0.810 0.800 0.800 20,000 16,000 0.8000 0.647 0.631 0.655 0.647 0.647 24,738 0.6468 -2.44%
2019-08-01 0 0.820 0.810 0.820 0.800 0.830 8,000 6,500 0.8125 0.663 0.655 0.663 0.647 0.671 9,895 0.6569 -1.20%
2019-07-31 0 0.830 0.830 0.850 0.810 0.830 52,000 42,500 0.8173 0.671 0.671 0.687 0.655 0.671 64,318 0.6608 -3.49%
2019-07-30 0 0.860 0.840 0.860 0.830 0.860 34,000 28,560 0.8400 0.695 0.679 0.695 0.671 0.695 42,054 0.6791 -3.37%
2019-07-29 0 0.890 0.850 0.920 - - 0 0 - 0.720 0.687 0.744 - - 0 - 0.00%
2019-07-26 0 0.890 0.870 0.950 - - 0 0 - 0.720 0.703 0.768 - - 0 - 0.00%
2019-07-25 0 0.890 0.870 0.890 - - 0 0 - 0.720 0.703 0.720 - - 0 - 0.00%
2019-07-24 0 0.890 0.870 0.890 - - 0 0 - 0.720 0.703 0.720 - - 0 - 0.00%
2019-07-23 0 0.890 0.850 0.940 - - 0 0 - 0.720 0.687 0.760 - - 0 - 0.00%
2019-07-22 0 0.890 0.870 0.890 0.890 0.890 4,000 3,560 0.8900 0.720 0.703 0.720 0.720 0.720 4,948 0.7196 0.00%
2019-07-19 0 0.890 0.890 0.940 - - 0 0 - 0.720 0.720 0.760 - - 0 - 3.49%
2019-07-18 0 0.860 0.860 0.950 0.850 0.850 10,000 8,500 0.8500 0.695 0.695 0.768 0.687 0.687 12,369 0.6872 -5.49%
2019-07-17 0 0.910 0.910 0.950 - - 0 0 - 0.736 0.736 0.768 - - 0 - 0.00%
2019-07-16 0 0.910 0.880 0.950 - - 0 0 - 0.736 0.711 0.768 - - 0 - 0.00%
2019-07-15 0 0.910 0.850 0.910 - - 0 0 - 0.736 0.687 0.736 - - 0 - 0.00%
2019-07-12 0 0.910 0.890 0.910 - - 0 0 - 0.736 0.720 0.736 - - 0 - 0.00%
2019-07-11 0 0.910 0.880 0.950 - - 0 0 - 0.736 0.711 0.768 - - 0 - 0.00%
2019-07-10 0 0.910 0.870 0.910 0.870 0.910 6,000 5,300 0.8833 0.736 0.703 0.736 0.703 0.736 7,421 0.7142 3.41%
2019-07-09 0 0.880 0.880 0.950 0.880 0.900 24,000 21,560 0.8983 0.711 0.711 0.768 0.711 0.728 29,685 0.7263 -2.22%
2019-07-08 0 0.900 0.870 0.900 0.870 0.900 90,000 79,080 0.8787 0.728 0.703 0.728 0.703 0.728 111,319 0.7104 0.00%
2019-07-05 0 0.900 0.890 0.940 - - 0 0 - 0.728 0.720 0.760 - - 0 - 0.00%
2019-07-04 0 0.900 0.890 0.920 - - 0 0 - 0.728 0.720 0.744 - - 0 - 0.00%
2019-07-03 0 0.900 0.870 0.950 - - 0 0 - 0.728 0.703 0.768 - - 0 - 0.00%
2019-07-02 0 0.900 0.900 0.950 - - 0 0 - 0.728 0.728 0.768 - - 0 - 1.12%
2019-06-28 0 0.890 0.850 0.950 - - 0 0 - 0.720 0.687 0.768 - - 0 - 0.00%
2019-06-27 0 0.890 0.870 0.950 - - 0 0 - 0.720 0.703 0.768 - - 0 - 0.00%
2019-06-26 0 0.890 0.890 0.910 0.890 0.900 90,000 80,900 0.8989 0.720 0.720 0.736 0.720 0.728 111,319 0.7267 0.00%
2019-06-25 0 0.890 0.880 0.920 0.890 0.900 86,000 77,380 0.8998 0.720 0.711 0.744 0.720 0.728 106,372 0.7275 0.00%
2019-06-24 0 0.890 0.890 0.910 - - 0 0 - 0.720 0.720 0.736 - - 0 - 0.00%
2019-06-21 0 0.890 0.890 0.920 0.890 0.890 12,000 10,760 0.8967 0.720 0.720 0.744 0.720 0.720 14,843 0.7249 -2.20%
2019-06-20 0 0.910 0.880 0.930 - - 0 0 - 0.736 0.711 0.752 - - 0 - 0.00%
2019-06-19 0 0.910 0.880 0.950 0.910 0.910 102,000 92,580 0.9076 0.736 0.711 0.768 0.736 0.736 126,162 0.7338 3.41%
2019-06-18 0 0.880 0.870 0.930 0.880 0.880 4,000 3,520 0.8800 0.711 0.703 0.752 0.711 0.711 4,948 0.7115 1.15%
2019-06-17 0 0.870 0.870 0.940 0.860 0.870 4,000 3,460 0.8650 0.703 0.703 0.760 0.695 0.703 4,948 0.6993 -1.14%
2019-06-14 0 0.880 0.880 0.890 0.870 0.920 22,000 20,140 0.9155 0.711 0.711 0.720 0.703 0.744 27,211 0.7401 -5.38%
2019-06-13 0 0.930 0.890 0.930 0.850 0.930 40,000 35,280 0.8820 0.752 0.720 0.752 0.687 0.752 49,475 0.7131 3.33%
2019-06-12 0 0.900 0.920 0.940 - - 0 0 - 0.728 0.744 0.760 - - 0 - 0.00%
2019-06-11 0 0.900 0.870 0.940 - - 0 0 - 0.728 0.703 0.760 - - 0 - 0.00%
2019-06-10 0 0.900 0.880 0.950 - - 0 0 - 0.728 0.711 0.768 - - 0 - 0.00%
2019-06-06 0 0.900 0.900 0.930 0.880 0.880 10,000 8,800 0.8800 0.728 0.728 0.752 0.711 0.711 12,369 0.7115 -3.23%
2019-06-05 0 0.930 0.930 0.950 0.930 0.930 10,000 9,300 0.9300 0.752 0.752 0.768 0.752 0.752 12,369 0.7519 0.00%
2019-06-04 0 0.930 0.880 0.950 - - 0 0 - 0.752 0.711 0.768 - - 0 - 0.00%
2019-06-03 0 0.930 0.920 0.950 - - 0 0 - 0.752 0.744 0.768 - - 0 - 0.00%
2019-05-31 0 0.930 0.910 0.950 - - 0 0 - 0.752 0.736 0.768 - - 0 - 0.00%
2019-05-30 0 0.930 0.930 0.940 0.930 0.950 84,000 79,020 0.9407 0.752 0.752 0.760 0.752 0.768 103,898 0.7606 -1.06%
2019-05-29 0 0.990 0.960 0.990 - - 0 0 - 0.760 0.737 0.760 - - 0 - 0.00%
2019-05-28 0 0.990 0.990 1.020 - - 0 0 - 0.760 0.760 0.783 - - 0 - 1.02%
2019-05-27 0 0.980 0.980 0.990 0.960 0.980 42,000 40,360 0.9610 0.752 0.752 0.760 0.737 0.752 54,712 0.7377 2.08%
2019-05-24 0 0.960 0.960 1.000 0.940 0.940 2,000 1,880 0.9400 0.737 0.737 0.768 0.722 0.722 2,605 0.7216 1.05%
2019-05-23 0 0.950 0.950 0.980 0.950 1.000 122,000 120,660 0.9890 0.729 0.729 0.752 0.729 0.768 158,926 0.7592 -5.00%
2019-05-22 0 1.000 0.990 1.010 - - 0 0 - 0.768 0.760 0.775 - - 0 - 0.00%
2019-05-21 0 1.000 0.980 1.020 - - 0 0 - 0.768 0.752 0.783 - - 0 - 0.00%
2019-05-20 0 1.000 0.980 1.030 - - 0 0 - 0.768 0.752 0.791 - - 0 - 0.00%
2019-05-17 0 1.000 0.970 1.020 0.990 1.030 48,000 47,700 0.9938 0.768 0.745 0.783 0.760 0.791 62,528 0.7629 -4.76%
2019-05-16 0 1.050 1.000 1.050 1.000 1.050 108,000 108,200 1.0019 0.806 0.768 0.806 0.768 0.806 140,688 0.7691 5.00%
2019-05-15 0 1.000 1.000 1.040 0.990 0.990 8,000 7,920 0.9900 0.768 0.768 0.798 0.760 0.760 10,421 0.7600 -1.96%
2019-05-14 0 1.020 1.020 1.040 - - 0 0 - 0.783 0.783 0.798 - - 0 - 2.00%
2019-05-10 0 1.000 1.000 1.040 - - 0 0 - 0.768 0.768 0.798 - - 0 - 1.01%
2019-05-09 0 0.990 0.990 1.030 0.990 1.050 120,000 120,620 1.0052 0.760 0.760 0.791 0.760 0.806 156,320 0.7716 -1.00%
2019-05-08 0 1.000 1.000 1.030 1.000 1.030 16,000 16,420 1.0263 0.768 0.768 0.791 0.768 0.791 20,843 0.7878 -2.91%
2019-05-07 0 1.030 1.020 1.060 1.000 1.040 87,715 90,649 1.0334 0.791 0.783 0.814 0.768 0.798 114,264 0.7933 -3.74%
2019-05-06 0 1.070 1.010 1.080 - - 0 0 - 0.821 0.775 0.829 - - 0 - 0.00%
2019-05-03 0 1.070 1.040 1.070 - - 0 0 - 0.821 0.798 0.821 - - 0 - -0.93%
2019-05-02 0 1.080 1.040 1.080 - - 0 0 - 0.829 0.798 0.829 - - 0 - 0.00%
2019-04-30 0 1.080 1.040 1.090 - - 0 0 - 0.829 0.798 0.837 - - 0 - 0.00%
2019-04-29 0 1.080 1.040 1.090 1.060 1.080 26,000 27,880 1.0723 0.829 0.798 0.837 0.814 0.829 33,869 0.8232 0.00%
2019-04-26 0 1.080 1.040 1.080 1.020 1.090 22,000 23,660 1.0755 0.829 0.798 0.829 0.783 0.837 28,659 0.8256 3.85%
2019-04-25 0 1.040 1.040 1.060 - - 0 0 - 0.798 0.798 0.814 - - 0 - 0.00%
2019-04-24 0 1.040 1.040 1.080 - - 0 0 - 0.798 0.798 0.829 - - 0 - 0.00%
2019-04-23 0 1.040 1.040 1.060 1.040 1.040 64,000 66,560 1.0400 0.798 0.798 0.814 0.798 0.798 83,371 0.7984 -1.89%
2019-04-18 0 1.060 1.040 1.060 1.040 1.060 40,000 42,200 1.0550 0.814 0.798 0.814 0.798 0.814 52,107 0.8099 1.92%
2019-04-17 0 1.040 1.040 1.070 1.040 1.040 84,000 87,360 1.0400 0.798 0.798 0.821 0.798 0.798 109,424 0.7984 -3.70%
2019-04-16 0 1.080 1.050 1.080 - - 0 0 - 0.829 0.806 0.829 - - 0 - 0.00%
2019-04-15 0 1.080 1.040 1.090 - - 0 0 - 0.829 0.798 0.837 - - 0 - 0.00%
2019-04-12 0 1.080 1.040 1.080 1.080 1.080 2,000 2,160 1.0800 0.829 0.798 0.829 0.829 0.829 2,605 0.8291 3.85%
2019-04-11 0 1.040 1.040 1.100 - - 0 0 - 0.798 0.798 0.844 - - 0 - 0.00%
2019-04-10 0 1.040 1.040 1.060 1.040 1.040 20,000 20,800 1.0400 0.798 0.798 0.814 0.798 0.798 26,053 0.7984 -0.95%
2019-04-09 0 1.050 1.040 1.080 - - 0 0 - 0.806 0.798 0.829 - - 0 - 0.00%
2019-04-08 0 1.050 1.050 1.080 1.050 1.050 40,000 42,000 1.0500 0.806 0.806 0.829 0.806 0.806 52,107 0.8060 0.96%
2019-04-04 0 1.040 1.040 1.070 - - 0 0 - 0.798 0.798 0.821 - - 0 - 0.00%
2019-04-03 0 1.040 1.040 1.070 - - 0 0 - 0.798 0.798 0.821 - - 0 - 0.00%
2019-04-02 0 1.040 1.040 1.070 - - 0 0 - 0.798 0.798 0.821 - - 0 - 0.00%
2019-04-01 0 1.040 1.040 1.070 - - 0 0 - 0.798 0.798 0.821 - - 0 - 0.00%
2019-03-29 0 1.040 1.040 1.060 1.040 1.040 40,000 41,600 1.0400 0.798 0.798 0.814 0.798 0.798 52,107 0.7984 -2.80%
2019-03-28 0 1.070 1.030 1.070 - - 0 0 - 0.821 0.791 0.821 - - 0 - 0.00%
2019-03-27 0 1.070 1.030 1.070 - - 0 0 - 0.821 0.791 0.821 - - 0 - 0.00%
2019-03-26 0 1.070 1.030 1.070 - - 0 0 - 0.821 0.791 0.821 - - 0 - -0.93%
2019-03-25 0 1.080 1.040 1.080 1.080 1.090 4,000 4,340 1.0850 0.829 0.798 0.829 0.829 0.837 5,211 0.8329 0.00%
2019-03-22 0 1.080 1.050 1.080 1.050 1.080 48,000 51,680 1.0767 0.829 0.806 0.829 0.806 0.829 62,528 0.8265 0.93%
2019-03-21 0 1.070 1.040 1.070 1.050 1.070 22,000 23,140 1.0518 0.821 0.798 0.821 0.806 0.821 28,659 0.8074 1.90%
2019-03-20 0 1.050 1.040 1.070 - - 0 0 - 0.806 0.798 0.821 - - 0 - 0.00%
2019-03-19 0 1.050 1.050 1.090 1.040 1.080 94,000 99,160 1.0549 0.806 0.806 0.837 0.798 0.829 122,451 0.8098 0.00%
2019-03-18 0 1.050 1.050 1.070 1.040 1.080 154,000 164,480 1.0681 0.806 0.806 0.821 0.798 0.829 200,611 0.8199 -1.87%
2019-03-15 0 1.070 1.070 1.100 1.050 1.140 834,000 898,460 1.0773 0.821 0.821 0.844 0.806 0.875 1,086,426 0.8270 -12.30%
2019-03-14 0 1.220 1.150 1.230 1.110 1.240 664,000 784,400 1.1813 0.937 0.883 0.944 0.852 0.952 864,973 0.9068 11.93%
2019-03-13 0 1.090 1.060 1.130 - - 0 0 - 0.837 0.814 0.867 - - 0 - 0.00%
2019-03-12 0 1.090 1.060 1.180 - - 0 0 - 0.837 0.814 0.906 - - 0 - 0.00%
2019-03-11 0 1.090 1.050 1.100 1.050 1.090 8,000 8,580 1.0725 0.837 0.806 0.844 0.806 0.837 10,421 0.8233 0.93%
2019-03-08 0 1.080 1.050 1.100 - - 0 0 - 0.829 0.806 0.844 - - 0 - 0.00%
2019-03-07 0 1.080 1.080 1.110 1.080 1.090 22,000 23,960 1.0891 0.829 0.829 0.852 0.829 0.837 28,659 0.8360 -2.70%
2019-03-06 0 1.110 1.100 1.110 1.080 1.110 68,000 74,600 1.0971 0.852 0.844 0.852 0.829 0.852 88,582 0.8422 1.83%
2019-03-05 0 1.090 1.070 1.090 1.050 1.100 52,000 56,580 1.0881 0.837 0.821 0.837 0.806 0.844 67,739 0.8353 1.87%
2019-03-04 0 1.070 1.050 1.070 1.040 1.070 76,000 79,900 1.0513 0.821 0.806 0.821 0.798 0.821 99,003 0.8070 1.90%
2019-03-01 0 1.050 1.050 1.060 - - 0 0 - 0.806 0.806 0.814 - - 0 - 0.00%
2019-02-28 0 1.050 1.030 1.060 1.030 1.050 147,430 153,910 1.0440 0.806 0.791 0.814 0.791 0.806 192,053 0.8014 0.96%
2019-02-27 0 1.040 1.040 1.050 1.040 1.040 2,000 2,080 1.0400 0.798 0.798 0.806 0.798 0.798 2,605 0.7984 -1.89%
2019-02-26 0 1.060 1.040 1.060 1.050 1.070 32,000 33,680 1.0525 0.814 0.798 0.814 0.806 0.821 41,685 0.8080 0.00%
2019-02-25 0 1.060 1.040 1.060 1.030 1.060 164,000 171,660 1.0467 0.814 0.798 0.814 0.791 0.814 213,638 0.8035 1.92%
2019-02-22 0 1.040 1.040 1.060 1.030 1.060 146,000 151,860 1.0401 0.798 0.798 0.814 0.791 0.814 190,190 0.7985 -0.95%
2019-02-21 0 1.050 1.040 1.080 1.030 1.050 77,300 80,240 1.0380 0.806 0.798 0.829 0.791 0.806 100,696 0.7969 -0.94%
2019-02-20 0 1.060 1.040 1.060 1.040 1.070 44,000 46,020 1.0459 0.814 0.798 0.814 0.798 0.821 57,317 0.8029 0.95%
2019-02-19 0 1.050 1.040 1.050 - - 0 0 - 0.806 0.798 0.806 - - 0 - 0.00%
2019-02-18 0 1.050 1.030 1.050 1.040 1.050 6,000 6,280 1.0467 0.806 0.791 0.806 0.798 0.806 7,816 0.8035 1.94%
2019-02-15 0 1.030 1.030 1.040 1.030 1.030 54,000 55,620 1.0300 0.791 0.791 0.798 0.791 0.791 70,344 0.7907 0.00%
2019-02-14 0 1.030 1.020 1.050 1.030 1.050 154,000 158,660 1.0303 0.791 0.783 0.806 0.791 0.806 200,611 0.7909 0.00%
2019-02-13 0 1.030 1.030 1.060 1.030 1.030 46,000 47,380 1.0300 0.791 0.791 0.814 0.791 0.791 59,923 0.7907 0.00%
2019-02-12 0 1.030 1.010 1.050 - - 0 0 - 0.791 0.775 0.806 - - 0 - 0.00%
2019-02-11 0 1.030 1.020 1.050 - - 0 0 - 0.791 0.783 0.806 - - 0 - 0.00%
2019-02-08 0 1.030 1.030 1.050 - - 0 0 - 0.791 0.791 0.806 - - 0 - 0.00%
2019-02-04 0 1.030 1.010 1.040 - - 0 0 - 0.791 0.775 0.798 - - 0 - 0.00%
2019-02-01 0 1.030 1.020 1.040 - - 0 0 - 0.791 0.783 0.798 - - 0 - 0.00%
2019-01-31 0 1.030 1.030 1.040 1.030 1.040 4,000 4,140 1.0350 0.791 0.791 0.798 0.791 0.798 5,211 0.7945 -0.96%
2019-01-30 0 1.040 1.010 1.040 - - 0 0 - 0.798 0.775 0.798 - - 0 - 0.00%
2019-01-29 0 1.040 1.030 1.040 1.040 1.040 4,000 4,160 1.0400 0.798 0.791 0.798 0.798 0.798 5,211 0.7984 0.00%
2019-01-28 0 1.040 1.040 1.050 - - 0 0 - 0.798 0.798 0.806 - - 0 - 0.00%
2019-01-25 0 1.040 1.030 1.040 1.010 1.040 12,000 12,320 1.0267 0.798 0.791 0.798 0.775 0.798 15,632 0.7881 -0.95%
2019-01-24 0 1.050 1.030 1.050 1.030 1.050 8,969 9,279 1.0346 0.806 0.791 0.806 0.791 0.806 11,684 0.7942 0.96%
2019-01-23 0 1.040 1.020 1.040 1.020 1.040 8,000 8,280 1.0350 0.798 0.783 0.798 0.783 0.798 10,421 0.7945 0.00%
2019-01-22 0 1.040 1.020 1.040 - - 0 0 - 0.798 0.783 0.798 - - 0 - 0.00%
2019-01-21 0 1.040 1.010 1.040 1.010 1.040 34,000 34,520 1.0153 0.798 0.775 0.798 0.775 0.798 44,291 0.7794 2.97%
2019-01-18 0 1.010 1.010 1.020 1.010 1.020 170,000 172,760 1.0162 0.775 0.775 0.783 0.775 0.783 221,454 0.7801 -1.94%
2019-01-17 0 1.030 1.010 1.030 1.010 1.030 56,000 57,240 1.0221 0.791 0.775 0.791 0.775 0.791 72,949 0.7847 -0.96%
2019-01-16 0 1.040 1.010 1.040 1.010 1.040 12,000 12,260 1.0217 0.798 0.775 0.798 0.775 0.798 15,632 0.7843 1.96%
2019-01-15 0 1.020 1.020 1.030 1.000 1.030 92,000 94,160 1.0235 0.783 0.783 0.791 0.768 0.791 119,846 0.7857 0.00%
2019-01-14 0 1.020 0.980 1.040 0.980 1.040 298,000 305,680 1.0258 0.783 0.752 0.798 0.752 0.798 388,196 0.7874 -0.97%
2019-01-11 0 1.030 1.030 1.050 1.030 1.070 210,000 219,120 1.0434 0.791 0.791 0.806 0.791 0.821 273,561 0.8010 -0.96%
2019-01-10 0 1.040 1.020 1.040 1.020 1.040 120,000 123,600 1.0300 0.798 0.783 0.798 0.783 0.798 156,320 0.7907 0.97%
2019-01-09 0 1.030 1.030 1.050 1.020 1.030 214,000 220,360 1.0297 0.791 0.791 0.806 0.783 0.791 278,771 0.7905 0.00%
2019-01-08 0 1.030 1.030 1.040 1.020 1.040 214,000 220,760 1.0316 0.791 0.791 0.798 0.783 0.798 278,771 0.7919 -0.96%
2019-01-07 0 1.040 1.040 1.060 1.020 1.040 6,000 6,200 1.0333 0.798 0.798 0.814 0.783 0.798 7,816 0.7932 0.97%
2019-01-04 0 1.030 1.030 1.070 1.020 1.030 5,575 5,675 1.0179 0.791 0.791 0.821 0.783 0.791 7,262 0.7814 0.00%
2019-01-03 0 1.030 1.030 1.060 1.020 1.020 2,000 2,040 1.0200 0.791 0.791 0.814 0.783 0.783 2,605 0.7830 -0.96%
2019-01-02 0 1.040 1.030 1.050 - - 0 0 - 0.798 0.791 0.806 - - 0 - 0.00%
2018-12-31 0 1.040 1.040 1.060 1.030 1.030 10,000 10,300 1.0300 0.798 0.798 0.814 0.791 0.791 13,027 0.7907 -1.89%
2018-12-28 0 1.060 1.040 1.060 1.060 1.060 64,000 67,840 1.0600 0.814 0.798 0.814 0.814 0.814 83,371 0.8137 0.00%
2018-12-27 0 1.060 1.020 1.060 1.050 1.070 140,000 147,840 1.0560 0.814 0.783 0.814 0.806 0.821 182,374 0.8106 1.92%
2018-12-24 0 1.040 1.020 1.040 1.030 1.040 60,000 61,820 1.0303 0.798 0.783 0.798 0.791 0.798 78,160 0.7909 0.97%
2018-12-21 0 1.030 1.020 1.040 1.000 1.030 118,000 120,940 1.0249 0.791 0.783 0.798 0.768 0.791 153,715 0.7868 0.98%
2018-12-20 0 1.020 1.020 1.030 1.020 1.040 142,000 145,480 1.0245 0.783 0.783 0.791 0.783 0.798 184,979 0.7865 -1.92%
2018-12-19 0 1.040 1.020 1.040 1.020 1.040 8,000 8,240 1.0300 0.798 0.783 0.798 0.783 0.798 10,421 0.7907 0.97%
2018-12-18 0 1.030 1.020 1.040 1.020 1.030 92,472 95,202 1.0295 0.791 0.783 0.798 0.783 0.791 120,460 0.7903 0.00%
2018-12-17 0 1.030 1.010 1.030 1.040 1.040 32,000 33,200 1.0375 0.791 0.775 0.791 0.798 0.798 41,685 0.7964 0.98%
2018-12-14 0 1.020 1.020 1.040 1.020 1.030 74,000 76,200 1.0297 0.783 0.783 0.798 0.783 0.791 96,398 0.7905 0.00%
2018-12-13 0 1.020 1.020 1.040 - - 0 0 - 0.783 0.783 0.798 - - 0 - 0.99%
2018-12-12 0 1.010 1.010 1.020 1.010 1.040 180,000 182,960 1.0164 0.775 0.775 0.783 0.775 0.798 234,481 0.7803 -0.98%
2018-12-11 0 1.020 1.020 1.050 - - 0 0 - 0.783 0.783 0.806 - - 0 - 0.99%
2018-12-10 0 1.010 1.010 1.020 1.010 1.020 34,000 34,360 1.0106 0.775 0.775 0.783 0.775 0.783 44,291 0.7758 0.00%
2018-12-07 0 1.010 1.010 1.050 1.010 1.030 162,000 165,660 1.0226 0.775 0.775 0.806 0.775 0.791 211,032 0.7850 -0.98%
2018-12-06 0 1.020 1.020 1.030 1.020 1.080 214,000 219,240 1.0245 0.783 0.783 0.791 0.783 0.829 278,771 0.7865 -0.97%
2018-12-05 0 1.030 1.030 1.070 - - 0 0 - 0.791 0.791 0.821 - - 0 - 0.00%
2018-12-04 0 1.030 1.030 1.050 1.030 1.050 124,000 128,360 1.0352 0.791 0.791 0.806 0.791 0.806 161,531 0.7946 -0.96%
2018-12-03 0 1.040 1.030 1.050 1.030 1.040 64,000 66,440 1.0381 0.798 0.791 0.806 0.791 0.798 83,371 0.7969 0.00%
2018-11-30 0 1.040 1.030 1.050 1.030 1.040 38,000 39,500 1.0395 0.798 0.791 0.806 0.791 0.798 49,501 0.7980 0.97%
2018-11-29 0 1.030 1.030 1.060 1.030 1.070 280,000 292,000 1.0429 0.791 0.791 0.814 0.791 0.821 364,747 0.8006 -2.83%
2018-11-28 0 1.060 1.040 1.060 - - 0 0 - 0.814 0.798 0.814 - - 0 - 0.00%
2018-11-27 0 1.060 1.040 1.060 1.060 1.070 18,000 19,200 1.0667 0.814 0.798 0.814 0.814 0.821 23,448 0.8188 0.95%
2018-11-26 0 1.050 1.040 1.050 1.030 1.050 158,000 164,340 1.0401 0.806 0.798 0.806 0.791 0.806 205,822 0.7985 0.96%
2018-11-23 0 1.040 1.030 1.060 - - 0 0 - 0.798 0.791 0.814 - - 0 - 0.00%
2018-11-22 0 1.040 1.020 1.060 - - 0 0 - 0.798 0.783 0.814 - - 0 - 0.00%
2018-11-21 0 1.040 1.030 1.070 - - 0 0 - 0.798 0.791 0.821 - - 0 - 0.00%
2018-11-20 0 1.040 1.030 1.040 1.030 1.040 8,020 8,319 1.0373 0.798 0.791 0.798 0.791 0.798 10,447 0.7963 0.00%
2018-11-19 0 1.040 1.030 1.060 - - 0 0 - 0.798 0.791 0.814 - - 0 - 0.00%
2018-11-16 0 1.040 1.030 1.060 - - 0 0 - 0.798 0.791 0.814 - - 0 - 0.00%
2018-11-15 0 1.040 1.040 1.070 - - 0 0 - 0.798 0.798 0.821 - - 0 - 0.97%
2018-11-14 0 1.030 1.030 1.070 - - 0 0 - 0.791 0.791 0.821 - - 0 - 0.00%
2018-11-13 0 1.030 1.030 1.050 1.030 1.030 56,000 57,680 1.0300 0.791 0.791 0.806 0.791 0.791 72,949 0.7907 -1.90%
2018-11-12 0 1.050 1.030 1.050 - - 0 0 - 0.806 0.791 0.806 - - 0 - -0.94%
2018-11-09 0 1.060 1.030 1.060 - - 0 0 - 0.814 0.791 0.814 - - 0 - 0.00%
2018-11-08 0 1.060 1.030 1.060 1.030 1.060 98,000 101,060 1.0312 0.814 0.791 0.814 0.791 0.814 127,662 0.7916 2.91%
2018-11-07 0 1.030 1.030 1.060 1.020 1.070 6,000 6,320 1.0533 0.791 0.791 0.814 0.783 0.821 7,816 0.8086 -1.90%
2018-11-06 0 1.050 1.040 1.050 1.050 1.050 50,000 52,500 1.0500 0.806 0.798 0.806 0.806 0.806 65,133 0.8060 1.94%
2018-11-05 0 1.030 1.030 1.040 1.030 1.030 46,000 47,380 1.0300 0.791 0.791 0.798 0.791 0.791 59,923 0.7907 0.00%
2018-11-02 0 1.030 1.020 1.050 1.030 1.050 82,000 85,460 1.0422 0.791 0.783 0.806 0.791 0.806 106,819 0.8000 0.98%
2018-11-01 0 1.020 1.020 1.050 1.020 1.030 18,000 18,400 1.0222 0.783 0.783 0.806 0.783 0.791 23,448 0.7847 -1.92%
2018-10-31 0 1.040 1.030 1.070 1.020 1.040 110,000 113,420 1.0311 0.798 0.791 0.821 0.783 0.798 143,294 0.7915 0.00%
2018-10-30 0 1.040 1.020 1.080 - - 0 0 - 0.798 0.783 0.829 - - 0 - 0.00%
2018-10-29 0 1.040 1.040 1.050 1.020 1.050 12,000 12,380 1.0317 0.798 0.798 0.806 0.783 0.806 15,632 0.7920 0.00%
2018-10-26 0 1.040 1.030 1.050 1.030 1.060 72,000 74,260 1.0314 0.798 0.791 0.806 0.791 0.814 93,792 0.7918 0.97%
2018-10-25 0 1.030 1.020 1.050 1.010 1.050 166,000 172,660 1.0401 0.791 0.783 0.806 0.775 0.806 216,243 0.7985 0.00%
2018-10-24 0 1.030 1.030 1.080 1.030 1.080 138,000 142,260 1.0309 0.791 0.791 0.829 0.791 0.829 179,768 0.7914 0.00%
2018-10-23 0 1.030 1.030 1.050 1.000 1.090 216,000 223,800 1.0361 0.791 0.791 0.806 0.768 0.837 281,377 0.7954 -1.90%
2018-10-22 0 1.050 1.040 1.080 1.050 1.090 88,000 92,560 1.0518 0.806 0.798 0.829 0.806 0.837 114,635 0.8074 0.96%
2018-10-19 0 1.040 1.040 1.090 1.030 1.070 42,000 43,780 1.0424 0.798 0.798 0.837 0.791 0.821 54,712 0.8002 -0.95%
2018-10-18 0 1.050 1.040 1.100 1.050 1.060 4,000 4,220 1.0550 0.806 0.798 0.844 0.806 0.814 5,211 0.8099 -0.94%
2018-10-16 0 1.060 1.050 1.080 - - 0 0 - 0.814 0.806 0.829 - - 0 - 0.00%
2018-10-15 0 1.060 1.060 1.090 1.040 1.050 44,000 46,180 1.0495 0.814 0.814 0.837 0.798 0.806 57,317 0.8057 0.95%
2018-10-12 0 1.050 1.040 1.060 1.040 1.060 94,000 98,760 1.0506 0.806 0.798 0.814 0.798 0.814 122,451 0.8065 -1.87%
2018-10-11 0 1.070 1.050 1.070 1.010 1.090 532,000 555,560 1.0443 0.821 0.806 0.821 0.775 0.837 693,020 0.8017 0.00%
2018-10-10 0 1.070 1.060 1.070 1.040 1.070 88,000 93,240 1.0595 0.821 0.814 0.821 0.798 0.821 114,635 0.8134 -0.93%
2018-10-09 0 1.080 1.060 1.080 1.060 1.080 46,000 48,800 1.0609 0.829 0.814 0.829 0.814 0.829 59,923 0.8144 0.00%
2018-10-08 0 1.080 1.060 1.080 1.060 1.080 4,000 4,280 1.0700 0.829 0.814 0.829 0.814 0.829 5,211 0.8214 0.00%
2018-10-05 0 1.080 1.030 1.100 - - 0 0 - 0.829 0.791 0.844 - - 0 - 0.00%
2018-10-04 0 1.080 1.060 1.080 1.040 1.080 294,000 312,480 1.0629 0.829 0.814 0.829 0.798 0.829 382,985 0.8159 0.00%
2018-10-03 0 1.080 1.060 1.090 - - 0 0 - 0.829 0.814 0.837 - - 0 - 0.00%
2018-10-02 0 1.080 1.060 1.080 - - 0 0 - 0.829 0.814 0.829 - - 0 - 0.00%
2018-09-28 0 1.080 1.080 1.110 1.070 1.100 126,000 134,940 1.0710 0.829 0.829 0.852 0.821 0.844 164,136 0.8221 0.00%
2018-09-27 0 1.080 1.070 1.110 - - 0 0 - 0.829 0.821 0.852 - - 0 - 0.00%
2018-09-26 0 1.080 1.070 1.100 1.080 1.110 362,000 395,760 1.0933 0.829 0.821 0.844 0.829 0.852 471,566 0.8392 0.00%
2018-09-24 0 1.080 1.080 1.120 1.080 1.130 110,000 123,060 1.1187 0.829 0.829 0.860 0.829 0.867 143,294 0.8588 -1.82%
2018-09-21 0 1.100 1.080 1.100 1.060 1.110 138,000 151,220 1.0958 0.844 0.829 0.844 0.814 0.852 179,768 0.8412 -0.90%
2018-09-20 0 1.110 1.070 1.120 - - 0 0 - 0.852 0.821 0.860 - - 0 - 0.00%
2018-09-19 0 1.110 1.090 1.110 1.060 1.130 224,000 249,460 1.1137 0.852 0.837 0.852 0.814 0.867 291,798 0.8549 3.74%
2018-09-18 0 1.070 1.030 1.070 - - 0 0 - 0.821 0.791 0.821 - - 0 - 0.00%
2018-09-17 0 1.070 1.040 1.080 - - 0 0 - 0.821 0.798 0.829 - - 0 - 0.00%
2018-09-14 0 1.070 1.050 1.090 - - 0 0 - 0.821 0.806 0.837 - - 0 - 0.00%
2018-09-13 0 1.070 1.070 1.080 1.070 1.070 44,000 47,080 1.0700 0.821 0.821 0.829 0.821 0.821 57,317 0.8214 0.47%
2018-09-12 0 1.080 1.080 1.090 - - 0 0 - 0.818 0.818 0.825 - - 0 - 0.00%
2018-09-11 0 1.080 1.070 1.090 1.020 1.130 60,000 64,100 1.0683 0.818 0.810 0.825 0.772 0.855 79,261 0.8087 0.93%
2018-09-10 0 1.070 1.060 1.070 1.060 1.070 14,000 14,860 1.0614 0.810 0.802 0.810 0.802 0.810 18,494 0.8035 -1.83%
2018-09-07 0 1.090 1.090 1.100 1.080 1.100 122,000 132,920 1.0895 0.825 0.825 0.833 0.818 0.833 161,164 0.8247 0.93%
2018-09-06 0 1.080 1.080 1.100 1.080 1.120 414,000 453,220 1.0947 0.818 0.818 0.833 0.818 0.848 546,901 0.8287 -4.42%
2018-09-05 0 1.130 1.120 1.150 1.080 1.130 208,000 234,100 1.1255 0.855 0.848 0.871 0.818 0.855 274,772 0.8520 0.00%
2018-09-04 0 1.130 1.130 1.190 - - 0 0 - 0.855 0.855 0.901 - - 0 - 0.89%
2018-09-03 0 1.120 1.120 1.180 - - 0 0 - 0.848 0.848 0.893 - - 0 - 0.00%
2018-08-31 0 1.120 1.120 1.150 1.120 1.130 166,000 186,660 1.1245 0.848 0.848 0.871 0.848 0.855 219,289 0.8512 -5.08%
2018-08-30 0 1.180 1.130 1.190 - - 0 0 - 0.893 0.855 0.901 - - 0 - 0.00%
2018-08-29 0 1.180 1.130 1.180 1.130 1.180 22,000 24,960 1.1345 0.893 0.855 0.893 0.855 0.893 29,062 0.8588 3.51%
2018-08-28 0 1.140 1.130 1.180 - - 0 0 - 0.863 0.855 0.893 - - 0 - 0.00%
2018-08-27 0 1.140 1.140 1.170 1.140 1.140 52,000 59,280 1.1400 0.863 0.863 0.886 0.863 0.863 68,693 0.8630 0.88%
2018-08-24 0 1.130 1.130 1.170 - - 0 0 - 0.855 0.855 0.886 - - 0 - 0.00%
2018-08-23 0 1.130 1.130 1.170 1.130 1.130 106,000 119,780 1.1300 0.855 0.855 0.886 0.855 0.855 140,028 0.8554 0.00%
2018-08-22 0 1.130 1.130 1.170 - - 0 0 - 0.855 0.855 0.886 - - 0 - 0.00%
2018-08-21 0 1.130 1.130 1.180 - - 0 0 - 0.855 0.855 0.893 - - 0 - 0.00%
2018-08-20 0 1.130 1.130 1.150 - - 0 0 - 0.855 0.855 0.871 - - 0 - 0.00%
2018-08-17 0 1.130 1.130 1.170 1.130 1.130 39,000 44,120 1.1313 0.855 0.855 0.886 0.855 0.855 51,520 0.8564 0.00%
2018-08-16 0 1.130 1.120 1.180 1.130 1.130 60,000 67,800 1.1300 0.855 0.848 0.893 0.855 0.855 79,261 0.8554 0.00%
2018-08-15 0 1.130 1.120 1.180 1.130 1.130 194,000 219,220 1.1300 0.855 0.848 0.893 0.855 0.855 256,277 0.8554 0.00%
2018-08-14 0 1.130 1.130 1.150 1.120 1.150 132,000 149,440 1.1321 0.855 0.855 0.871 0.848 0.871 174,374 0.8570 0.89%
2018-08-13 0 1.120 1.120 1.130 1.120 1.170 120,000 137,400 1.1450 0.848 0.848 0.855 0.848 0.886 158,522 0.8668 -0.88%
2018-08-10 0 1.130 1.120 1.160 - - 0 0 - 0.855 0.848 0.878 - - 0 - 0.00%
2018-08-09 0 1.130 1.130 1.170 1.130 1.130 116,000 131,080 1.1300 0.855 0.855 0.886 0.855 0.855 153,238 0.8554 0.00%
2018-08-08 0 1.130 1.130 1.170 - - 0 0 - 0.855 0.855 0.886 - - 0 - 0.00%
2018-08-07 0 1.130 1.120 1.130 1.130 1.130 84,000 94,920 1.1300 0.855 0.848 0.855 0.855 0.855 110,965 0.8554 0.00%
2018-08-06 0 1.130 1.130 1.160 1.130 1.130 40,000 45,200 1.1300 0.855 0.855 0.878 0.855 0.855 52,841 0.8554 -2.59%
2018-08-03 0 1.160 1.100 1.160 - - 0 0 - 0.878 0.833 0.878 - - 0 - 0.00%
2018-08-02 0 1.160 1.100 1.160 - - 0 0 - 0.878 0.833 0.878 - - 0 - 0.00%
2018-08-01 0 1.160 1.110 1.160 - - 0 0 - 0.878 0.840 0.878 - - 0 - 0.00%
2018-07-31 0 1.160 1.130 1.170 - - 0 0 - 0.878 0.855 0.886 - - 0 - 0.00%
2018-07-30 0 1.160 1.130 1.170 1.100 1.200 192,000 216,500 1.1276 0.878 0.855 0.886 0.833 0.908 253,635 0.8536 -4.13%
2018-07-27 0 1.210 1.150 1.210 1.220 1.220 2,000 2,440 1.2200 0.916 0.871 0.916 0.924 0.924 2,642 0.9235 2.54%
2018-07-26 0 1.180 1.150 1.180 1.180 1.210 4,000 4,780 1.1950 0.893 0.871 0.893 0.893 0.916 5,284 0.9046 1.72%
2018-07-25 0 1.160 1.160 1.210 1.160 1.220 134,000 155,560 1.1609 0.878 0.878 0.916 0.878 0.924 177,016 0.8788 -3.33%
2018-07-24 0 1.200 1.160 1.200 1.210 1.210 2,000 2,420 1.2100 0.908 0.878 0.908 0.916 0.916 2,642 0.9160 1.69%
2018-07-23 0 1.180 1.150 1.180 1.160 1.180 20,000 23,240 1.1620 0.893 0.871 0.893 0.878 0.893 26,420 0.8796 1.72%
2018-07-20 0 1.160 1.130 1.160 1.150 1.160 74,000 85,120 1.1503 0.878 0.855 0.878 0.871 0.878 97,755 0.8707 0.87%
2018-07-19 0 1.150 1.130 1.160 - - 0 0 - 0.871 0.855 0.878 - - 0 - 0.00%
2018-07-18 0 1.150 1.130 1.160 - - 0 0 - 0.871 0.855 0.878 - - 0 - 0.00%
2018-07-17 0 1.150 1.130 1.160 - - 0 0 - 0.871 0.855 0.878 - - 0 - 0.00%
2018-07-16 0 1.150 1.130 1.150 1.150 1.150 24,000 27,600 1.1500 0.871 0.855 0.871 0.871 0.871 31,704 0.8705 -0.86%
2018-07-13 0 1.160 1.140 1.160 - - 0 0 - 0.878 0.863 0.878 - - 0 - 0.00%
2018-07-12 0 1.160 1.140 1.160 - - 0 0 - 0.878 0.863 0.878 - - 0 - 0.00%
2018-07-11 0 1.160 1.140 1.160 - - 0 0 - 0.878 0.863 0.878 - - 0 - 0.00%
2018-07-10 0 1.160 1.140 1.160 - - 0 0 - 0.878 0.863 0.878 - - 0 - 0.00%
2018-07-09 0 1.160 1.140 1.160 1.160 1.160 16,000 18,560 1.1600 0.878 0.863 0.878 0.878 0.878 21,136 0.8781 0.00%
2018-07-06 0 1.160 1.130 1.160 - - 0 0 - 0.878 0.855 0.878 - - 0 - 0.00%
2018-07-05 0 1.160 1.130 1.160 1.160 1.160 2,000 2,320 1.1600 0.878 0.855 0.878 0.878 0.878 2,642 0.8781 2.65%
2018-07-04 0 1.130 1.130 1.160 1.130 1.130 14,000 15,820 1.1300 0.855 0.855 0.878 0.855 0.855 18,494 0.8554 -3.42%
2018-07-03 0 1.170 1.130 1.170 1.170 1.170 2,000 2,340 1.1700 0.886 0.855 0.886 0.886 0.886 2,642 0.8857 2.63%
2018-06-29 0 1.140 1.100 1.160 1.110 1.140 202,000 226,580 1.1217 0.863 0.833 0.878 0.840 0.863 266,845 0.8491 2.70%
2018-06-28 0 1.110 1.110 1.120 1.100 1.120 88,000 98,120 1.1150 0.840 0.840 0.848 0.833 0.848 116,249 0.8440 -3.48%
2018-06-27 0 1.150 1.150 1.160 1.140 1.170 140,000 161,260 1.1519 0.871 0.871 0.878 0.863 0.886 184,942 0.8719 -0.86%
2018-06-26 0 1.220 1.220 1.240 1.220 1.240 106,000 130,960 1.2355 0.878 0.878 0.893 0.878 0.893 147,271 0.8892 -2.40%
2018-06-25 0 1.250 1.240 1.250 1.230 1.260 50,000 62,560 1.2512 0.900 0.893 0.900 0.885 0.907 69,467 0.9006 0.81%
2018-06-22 0 1.240 1.220 1.240 - - 0 0 - 0.893 0.878 0.893 - - 0 - 0.00%
2018-06-21 0 1.240 1.220 1.240 1.240 1.240 20,000 24,800 1.2400 0.893 0.878 0.893 0.893 0.893 27,787 0.8925 0.00%
2018-06-20 0 1.240 1.230 1.240 1.210 1.260 214,000 265,180 1.2392 0.893 0.885 0.893 0.871 0.907 297,320 0.8919 2.48%
2018-06-19 0 1.210 1.210 1.240 1.210 1.290 146,000 182,720 1.2515 0.871 0.871 0.893 0.871 0.928 202,844 0.9008 -3.20%
2018-06-15 0 1.250 1.230 1.250 - - 0 0 - 0.900 0.885 0.900 - - 0 - 0.00%
2018-06-14 0 1.250 1.230 1.250 - - 0 0 - 0.900 0.885 0.900 - - 0 - 0.00%
2018-06-13 0 1.250 1.230 1.250 - - 0 0 - 0.900 0.885 0.900 - - 0 - 0.00%
2018-06-12 0 1.250 1.240 1.250 1.250 1.250 20,000 25,000 1.2500 0.900 0.893 0.900 0.900 0.900 27,787 0.8997 0.81%
2018-06-11 0 1.240 1.230 1.250 - - 0 0 - 0.893 0.885 0.900 - - 0 - 0.00%
2018-06-08 0 1.240 1.230 1.240 - - 0 0 - 0.893 0.885 0.893 - - 0 - 0.00%
2018-06-07 0 1.240 1.240 1.250 1.230 1.230 200,000 246,000 1.2300 0.893 0.893 0.900 0.885 0.885 277,869 0.8853 -1.59%
2018-06-06 0 1.260 1.240 1.260 - - 0 0 - 0.907 0.893 0.907 - - 0 - 0.00%
2018-06-05 0 1.260 1.230 1.260 1.260 1.260 20,000 25,200 1.2600 0.907 0.885 0.907 0.907 0.907 27,787 0.9069 0.00%
2018-06-04 0 1.260 1.230 1.260 1.240 1.260 44,000 54,640 1.2418 0.907 0.885 0.907 0.893 0.907 61,131 0.8938 1.61%
2018-06-01 0 1.240 1.240 1.250 - - 0 0 - 0.893 0.893 0.900 - - 0 - 0.00%
2018-05-31 0 1.240 1.240 1.250 1.240 1.250 66,000 82,000 1.2424 0.893 0.893 0.900 0.893 0.900 91,697 0.8943 0.81%
2018-05-30 0 1.230 1.220 1.240 1.230 1.230 30,000 36,900 1.2300 0.885 0.878 0.893 0.885 0.885 41,680 0.8853 -1.60%
2018-05-29 0 1.250 1.230 1.250 1.230 1.250 56,000 68,960 1.2314 0.900 0.885 0.900 0.885 0.900 77,803 0.8863 0.00%
2018-05-28 0 1.250 1.230 1.250 1.230 1.250 130,000 160,500 1.2346 0.900 0.885 0.900 0.885 0.900 180,615 0.8886 0.00%
2018-05-25 0 1.250 1.250 1.260 1.230 1.250 304,000 374,860 1.2331 0.900 0.900 0.907 0.885 0.900 422,361 0.8875 -0.79%
2018-05-24 0 1.260 1.240 1.260 - - 0 0 - 0.907 0.893 0.907 - - 0 - 0.00%
2018-05-23 0 1.260 1.250 1.260 1.250 1.260 78,000 98,180 1.2587 0.907 0.900 0.907 0.900 0.907 108,369 0.9060 0.80%
2018-05-21 0 1.250 1.250 1.260 1.250 1.250 134,000 167,500 1.2500 0.900 0.900 0.907 0.900 0.900 186,172 0.8997 0.00%
2018-05-18 0 1.250 1.230 1.250 - - 0 0 - 0.900 0.885 0.900 - - 0 - 0.00%
2018-05-17 0 1.250 1.230 1.250 1.250 1.250 26,000 32,500 1.2500 0.900 0.885 0.900 0.900 0.900 36,123 0.8997 0.00%
2018-05-16 0 1.250 1.230 1.250 1.250 1.250 18,000 22,500 1.2500 0.900 0.885 0.900 0.900 0.900 25,008 0.8997 0.00%
2018-05-15 0 1.250 1.240 1.250 1.250 1.250 12,000 15,000 1.2500 0.900 0.893 0.900 0.900 0.900 16,672 0.8997 0.00%
2018-05-14 0 1.250 1.240 1.250 1.230 1.250 219,200 269,940 1.2315 0.900 0.893 0.900 0.885 0.900 304,545 0.8864 0.81%
2018-05-11 0 1.240 1.240 1.250 1.240 1.250 78,000 97,220 1.2464 0.893 0.893 0.900 0.893 0.900 108,369 0.8971 -1.59%
2018-05-10 0 1.260 1.230 1.260 1.230 1.260 108,000 134,780 1.2480 0.907 0.885 0.907 0.885 0.907 150,049 0.8982 1.61%
2018-05-09 0 1.240 1.240 1.250 1.240 1.240 62,000 76,880 1.2400 0.893 0.893 0.900 0.893 0.893 86,139 0.8925 0.00%
2018-05-08 0 1.240 1.240 1.250 - - 0 0 - 0.893 0.893 0.900 - - 0 - 0.00%
2018-05-07 0 1.240 1.240 1.250 1.240 1.240 94,000 116,560 1.2400 0.893 0.893 0.900 0.893 0.893 130,598 0.8925 0.00%
2018-05-04 0 1.240 1.230 1.240 1.240 1.240 6,000 7,440 1.2400 0.893 0.885 0.893 0.893 0.893 8,336 0.8925 0.00%
2018-05-03 0 1.240 1.240 1.260 1.230 1.240 130,000 160,600 1.2354 0.893 0.893 0.907 0.885 0.893 180,615 0.8892 0.81%
2018-05-02 0 1.230 1.230 1.250 1.230 1.240 40,000 49,440 1.2360 0.885 0.885 0.900 0.885 0.893 55,574 0.8896 -0.81%
2018-04-30 0 1.240 1.240 1.250 1.240 1.240 10,000 12,400 1.2400 0.893 0.893 0.900 0.893 0.893 13,893 0.8925 -0.80%
2018-04-27 0 1.250 1.230 1.250 1.230 1.260 434,000 533,940 1.2303 0.900 0.885 0.900 0.885 0.907 602,976 0.8855 0.00%
2018-04-26 0 1.250 1.230 1.250 - - 0 0 - 0.900 0.885 0.900 - - 0 - 0.00%
2018-04-25 0 1.250 1.230 1.250 - - 0 0 - 0.900 0.885 0.900 - - 0 - 0.00%
2018-04-24 0 1.250 1.250 1.260 1.240 1.260 278,000 347,600 1.2504 0.900 0.900 0.907 0.893 0.907 386,238 0.9000 0.81%
2018-04-23 0 1.240 1.230 1.240 1.230 1.240 610,000 751,140 1.2314 0.893 0.885 0.893 0.885 0.893 847,501 0.8863 0.81%
2018-04-20 0 1.230 1.230 1.240 - - 0 0 - 0.885 0.885 0.893 - - 0 - 0.00%
2018-04-19 0 1.230 1.230 1.240 1.230 1.240 50,000 61,680 1.2336 0.885 0.885 0.893 0.885 0.893 69,467 0.8879 0.00%
2018-04-18 0 1.230 1.230 1.240 1.230 1.240 430,000 528,940 1.2301 0.885 0.885 0.893 0.885 0.893 597,419 0.8854 0.00%
2018-04-17 0 1.230 1.230 1.240 1.230 1.230 492,000 605,160 1.2300 0.885 0.885 0.893 0.885 0.885 683,558 0.8853 0.00%
2018-04-16 0 1.230 1.230 1.240 1.230 1.240 434,000 534,320 1.2312 0.885 0.885 0.893 0.885 0.893 602,976 0.8861 0.00%
2018-04-13 0 1.230 1.230 1.240 1.230 1.240 70,000 86,600 1.2371 0.885 0.885 0.893 0.885 0.893 97,254 0.8905 -1.60%
2018-04-12 0 1.250 1.230 1.250 1.230 1.250 94,000 115,700 1.2309 0.900 0.885 0.900 0.885 0.900 130,598 0.8859 2.46%
2018-04-11 0 1.220 1.220 1.230 1.220 1.220 20,000 24,400 1.2200 0.878 0.878 0.885 0.878 0.878 27,787 0.8781 -0.81%
2018-04-10 0 1.230 1.220 1.230 1.230 1.230 190,000 233,700 1.2300 0.885 0.878 0.885 0.885 0.885 263,976 0.8853 0.00%
2018-04-09 0 1.230 1.220 1.260 1.220 1.230 52,000 63,460 1.2204 0.885 0.878 0.907 0.878 0.885 72,246 0.8784 1.65%
2018-04-06 0 1.210 1.200 1.220 - - 0 0 - 0.871 0.864 0.878 - - 0 - 0.00%
2018-04-04 0 1.210 1.200 1.240 - - 0 0 - 0.871 0.864 0.893 - - 0 - 0.00%
2018-04-03 0 1.210 1.210 1.220 1.180 1.210 38,000 45,260 1.1911 0.871 0.871 0.878 0.849 0.871 52,795 0.8573 -0.82%
2018-03-29 0 1.220 1.200 1.230 1.220 1.220 44,000 53,680 1.2200 0.878 0.864 0.885 0.878 0.878 61,131 0.8781 -1.61%
2018-03-28 0 1.240 1.220 1.250 1.240 1.240 60,000 74,400 1.2400 0.893 0.878 0.900 0.893 0.893 83,361 0.8925 0.00%
2018-03-27 0 1.240 1.230 1.240 1.220 1.290 538,000 663,780 1.2338 0.893 0.885 0.893 0.878 0.928 747,468 0.8880 2.48%
2018-03-26 0 1.210 1.200 1.240 1.210 1.210 82,000 99,220 1.2100 0.871 0.864 0.893 0.871 0.871 113,926 0.8709 0.83%
2018-03-23 0 1.200 1.180 1.200 1.110 1.230 936,000 1,078,280 1.1520 0.864 0.849 0.864 0.799 0.885 1,300,427 0.8292 -4.00%
2018-03-22 0 1.250 1.230 1.250 1.240 1.260 52,000 64,520 1.2408 0.900 0.885 0.900 0.893 0.907 72,246 0.8931 0.00%
2018-03-21 0 1.250 1.220 1.250 1.230 1.250 162,000 201,200 1.2420 0.900 0.878 0.900 0.885 0.900 225,074 0.8939 2.46%
2018-03-20 0 1.220 1.220 1.230 - - 0 0 - 0.878 0.878 0.885 - - 0 - 0.00%
2018-03-19 0 1.220 1.210 1.240 - - 0 0 - 0.878 0.871 0.893 - - 0 - 0.00%
2018-03-16 0 1.220 1.220 1.250 1.220 1.220 20,000 24,400 1.2200 0.878 0.878 0.900 0.878 0.878 27,787 0.8781 0.00%
2018-03-15 0 1.220 1.220 1.250 1.210 1.220 110,000 133,840 1.2167 0.878 0.878 0.900 0.871 0.878 152,828 0.8758 -1.61%
2018-03-14 0 1.240 1.210 1.280 - - 0 0 - 0.893 0.871 0.921 - - 0 - 0.00%
2018-03-13 0 1.240 1.210 1.260 - - 0 0 - 0.893 0.871 0.907 - - 0 - 0.00%
2018-03-12 0 1.240 1.210 1.270 - - 0 0 - 0.893 0.871 0.914 - - 0 - 0.00%
2018-03-09 0 1.240 1.220 1.240 - - 0 0 - 0.893 0.878 0.893 - - 0 - 0.00%
2018-03-08 0 1.240 1.230 1.240 1.230 1.240 54,000 66,520 1.2319 0.893 0.885 0.893 0.885 0.893 75,025 0.8866 0.00%
2018-03-07 0 1.240 1.210 1.240 1.230 1.240 80,000 98,700 1.2338 0.893 0.871 0.893 0.885 0.893 111,148 0.8880 2.48%
2018-03-06 0 1.210 1.200 1.240 - - 0 0 - 0.871 0.864 0.893 - - 0 - 0.00%
2018-03-05 0 1.210 1.210 1.230 1.210 1.230 126,000 154,560 1.2267 0.871 0.871 0.885 0.871 0.885 175,058 0.8829 -1.63%
2018-03-02 0 1.230 1.220 1.230 1.230 1.240 120,000 148,140 1.2345 0.885 0.878 0.885 0.885 0.893 166,721 0.8885 -2.38%
2018-03-01 0 1.260 1.210 1.260 1.270 1.280 4,000 5,100 1.2750 0.907 0.871 0.907 0.914 0.921 5,557 0.9177 2.44%
2018-02-28 0 1.230 1.230 1.250 - - 0 0 - 0.885 0.885 0.900 - - 0 - 0.82%
2018-02-27 0 1.220 1.210 1.220 1.220 1.290 128,000 156,300 1.2211 0.878 0.871 0.878 0.878 0.928 177,836 0.8789 -2.40%
2018-02-26 0 1.250 1.220 1.250 1.260 1.260 20,000 25,200 1.2600 0.900 0.878 0.900 0.907 0.907 27,787 0.9069 -0.79%
2018-02-23 0 1.260 1.220 1.260 1.260 1.260 2,000 2,520 1.2600 0.907 0.878 0.907 0.907 0.907 2,779 0.9069 1.61%
2018-02-22 0 1.240 1.210 1.240 1.230 1.240 200,000 247,500 1.2375 0.893 0.871 0.893 0.885 0.893 277,869 0.8907 0.00%
2018-02-21 0 1.240 1.210 1.240 - - 0 0 - 0.893 0.871 0.893 - - 0 - 0.00%
2018-02-20 0 1.240 1.220 1.240 1.240 1.260 28,000 34,760 1.2414 0.893 0.878 0.893 0.893 0.907 38,902 0.8935 0.81%
2018-02-15 0 1.230 1.230 1.250 1.230 1.230 8,000 9,840 1.2300 0.885 0.885 0.900 0.885 0.885 11,115 0.8853 0.00%
2018-02-14 0 1.230 1.230 1.250 1.220 1.250 52,000 63,500 1.2212 0.885 0.885 0.900 0.878 0.900 72,246 0.8789 0.82%
2018-02-13 0 1.220 1.220 1.250 - - 0 0 - 0.878 0.878 0.900 - - 0 - 0.00%
2018-02-12 0 1.220 1.220 1.230 1.200 1.240 46,000 56,040 1.2183 0.878 0.878 0.885 0.864 0.893 63,910 0.8769 -0.81%
2018-02-09 0 1.230 1.220 1.230 1.200 1.240 630,000 764,480 1.2135 0.885 0.878 0.885 0.864 0.893 875,288 0.8734 0.00%
2018-02-08 0 1.230 1.230 1.250 1.230 1.250 88,000 108,540 1.2334 0.885 0.885 0.900 0.885 0.900 122,262 0.8878 -1.60%
2018-02-07 0 1.250 1.230 1.250 1.230 1.260 768,000 945,060 1.2305 0.900 0.885 0.900 0.885 0.907 1,067,017 0.8857 1.63%
2018-02-06 0 1.230 1.230 1.240 1.220 1.240 2,170,000 2,668,800 1.2299 0.885 0.885 0.893 0.878 0.893 3,014,880 0.8852 -1.60%
2018-02-05 0 1.250 1.250 1.260 1.220 1.250 466,000 573,780 1.2313 0.900 0.900 0.907 0.878 0.900 647,435 0.8862 1.63%
2018-02-02 0 1.230 1.230 1.240 1.230 1.270 132,000 163,040 1.2352 0.885 0.885 0.893 0.885 0.914 183,394 0.8890 -2.38%
2018-02-01 0 1.260 1.230 1.260 1.230 1.260 148,000 182,900 1.2358 0.907 0.885 0.907 0.885 0.907 205,623 0.8895 1.61%
2018-01-31 0 1.240 1.230 1.240 1.230 1.250 340,000 420,580 1.2370 0.893 0.885 0.893 0.885 0.900 472,377 0.8903 0.81%
2018-01-30 0 1.230 1.230 1.240 1.230 1.230 847,080 1,041,876 1.2300 0.885 0.885 0.893 0.885 0.885 1,176,887 0.8853 0.00%
2018-01-29 0 1.230 1.230 1.240 1.200 1.240 754,000 925,040 1.2268 0.885 0.885 0.893 0.864 0.893 1,047,566 0.8830 1.65%
2018-01-26 0 1.210 1.210 1.230 1.210 1.280 2,458,000 3,051,580 1.2415 0.871 0.871 0.885 0.871 0.921 3,415,011 0.8936 2.54%
2018-01-25 0 1.180 1.180 1.200 1.180 1.190 142,000 168,360 1.1856 0.849 0.849 0.864 0.849 0.857 197,287 0.8534 0.00%
2018-01-24 0 1.180 1.160 1.190 1.180 1.190 92,000 108,760 1.1822 0.849 0.835 0.857 0.849 0.857 127,820 0.8509 0.00%
2018-01-23 0 1.180 1.180 1.200 1.180 1.190 60,000 71,300 1.1883 0.849 0.849 0.864 0.849 0.857 83,361 0.8553 0.00%
2018-01-22 0 1.180 1.180 1.200 - - 0 0 - 0.849 0.849 0.864 - - 0 - 0.00%
2018-01-19 0 1.180 1.180 1.200 1.180 1.180 15,200 17,864 1.1753 0.849 0.849 0.864 0.849 0.849 21,118 0.8459 0.00%
2018-01-18 0 1.180 1.180 1.200 1.180 1.180 140,000 165,200 1.1800 0.849 0.849 0.864 0.849 0.849 194,508 0.8493 0.00%
2018-01-17 0 1.180 1.180 1.200 1.180 1.180 146,000 172,280 1.1800 0.849 0.849 0.864 0.849 0.849 202,844 0.8493 0.00%
2018-01-16 0 1.180 1.180 1.200 1.180 1.180 2,000 2,360 1.1800 0.849 0.849 0.864 0.849 0.849 2,779 0.8493 0.85%
2018-01-15 0 1.170 1.170 1.190 1.170 1.200 124,000 147,020 1.1856 0.842 0.842 0.857 0.842 0.864 172,279 0.8534 -4.10%
2018-01-12 0 1.220 1.200 1.220 1.220 1.220 58,000 70,760 1.2200 0.878 0.864 0.878 0.878 0.878 80,582 0.8781 0.83%
2018-01-11 0 1.210 1.180 1.210 - - 0 0 - 0.871 0.849 0.871 - - 0 - 0.00%
2018-01-10 0 1.210 1.180 1.220 1.200 1.220 126,000 153,160 1.2156 0.871 0.849 0.878 0.864 0.878 175,058 0.8749 -0.82%
2018-01-09 0 1.220 1.180 1.220 1.190 1.220 186,000 223,940 1.2040 0.878 0.849 0.878 0.857 0.878 258,418 0.8666 0.00%
2018-01-08 0 1.220 1.190 1.220 1.180 1.220 326,000 385,740 1.1833 0.878 0.857 0.878 0.849 0.878 452,927 0.8517 3.39%
2018-01-05 0 1.180 1.180 1.210 1.180 1.210 28,000 33,220 1.1864 0.849 0.849 0.871 0.849 0.871 38,902 0.8539 0.00%
2018-01-04 0 1.180 1.180 1.210 1.180 1.190 292,000 344,900 1.1812 0.849 0.849 0.871 0.849 0.857 405,689 0.8502 0.00%
2018-01-03 0 1.180 1.180 1.220 1.180 1.190 314,000 370,540 1.1801 0.849 0.849 0.878 0.849 0.857 436,254 0.8494 0.00%
2018-01-02 0 1.180 1.180 1.190 1.180 1.200 20,000 23,800 1.1900 0.849 0.849 0.857 0.849 0.864 27,787 0.8565 -0.84%
2017-12-29 0 1.190 1.190 1.210 1.170 1.190 468,000 551,580 1.1786 0.857 0.857 0.871 0.842 0.857 650,214 0.8483 0.85%
2017-12-28 0 1.180 1.180 1.210 1.180 1.180 128,000 151,040 1.1800 0.849 0.849 0.871 0.849 0.849 177,836 0.8493 -0.84%
2017-12-27 0 1.190 1.180 1.190 - - 0 0 - 0.857 0.849 0.857 - - 0 - 0.00%
2017-12-22 0 1.190 1.190 1.210 - - 0 0 - 0.857 0.857 0.871 - - 0 - 0.00%
2017-12-21 0 1.190 1.190 1.210 - - 0 0 - 0.857 0.857 0.871 - - 0 - 0.85%
2017-12-20 0 1.180 1.180 1.190 1.180 1.180 1,602,000 1,890,360 1.1800 0.849 0.849 0.857 0.849 0.849 2,225,731 0.8493 -0.84%
2017-12-19 0 1.190 1.170 1.190 1.180 1.190 90,000 106,260 1.1807 0.857 0.842 0.857 0.849 0.857 125,041 0.8498 -0.83%
2017-12-18 0 1.200 1.180 1.200 1.190 1.200 34,000 40,500 1.1912 0.864 0.849 0.864 0.857 0.864 47,238 0.8574 -1.64%
2017-12-15 0 1.220 1.180 1.220 1.200 1.230 150,000 181,880 1.2125 0.878 0.849 0.878 0.864 0.885 208,402 0.8727 1.67%
2017-12-14 0 1.200 1.190 1.210 1.200 1.200 100,000 120,000 1.2000 0.864 0.857 0.871 0.864 0.864 138,935 0.8637 0.00%
2017-12-13 0 1.200 1.190 1.200 - - 0 0 - 0.864 0.857 0.864 - - 0 - 0.00%
2017-12-12 0 1.200 1.200 1.210 1.200 1.200 16,000 19,200 1.2000 0.864 0.864 0.871 0.864 0.864 22,230 0.8637 0.00%
2017-12-11 0 1.200 1.180 1.210 1.180 1.200 360,000 426,800 1.1856 0.864 0.849 0.871 0.849 0.864 500,164 0.8533 1.69%
2017-12-08 0 1.180 1.160 1.190 1.150 1.180 634,200 737,866 1.1635 0.849 0.835 0.857 0.828 0.849 881,123 0.8374 1.72%
2017-12-07 0 1.160 1.150 1.160 1.140 1.170 48,000 55,160 1.1492 0.835 0.828 0.835 0.821 0.842 66,689 0.8271 0.00%
2017-12-06 0 1.160 1.150 1.160 1.160 1.180 274,000 319,820 1.1672 0.835 0.828 0.835 0.835 0.849 380,681 0.8401 -1.69%
2017-12-05 0 1.180 1.180 1.200 1.180 1.230 400,000 477,400 1.1935 0.849 0.849 0.864 0.849 0.885 555,738 0.8590 -3.28%
2017-12-04 0 1.220 1.170 1.230 1.220 1.220 10,000 12,200 1.2200 0.878 0.842 0.885 0.878 0.878 13,893 0.8781 -0.81%
2017-12-01 0 1.230 1.190 1.230 1.200 1.230 166,000 201,740 1.2153 0.885 0.857 0.885 0.864 0.885 230,631 0.8747 2.50%
2017-11-30 0 1.200 1.190 1.220 1.190 1.230 144,000 173,800 1.2069 0.864 0.857 0.878 0.857 0.885 200,066 0.8687 -3.23%
2017-11-29 0 1.240 1.230 1.250 - - 0 0 - 0.893 0.885 0.900 - - 0 - 0.00%
2017-11-28 0 1.240 1.220 1.240 1.210 1.250 528,000 650,380 1.2318 0.893 0.878 0.893 0.871 0.900 733,574 0.8866 0.00%
2017-11-27 0 1.240 1.240 1.250 1.200 1.250 964,000 1,189,240 1.2337 0.893 0.893 0.900 0.864 0.900 1,339,329 0.8879 2.48%
2017-11-24 0 1.210 1.210 1.220 1.190 1.210 358,000 430,820 1.2034 0.871 0.871 0.878 0.857 0.871 497,386 0.8662 1.68%
2017-11-23 0 1.190 1.190 1.200 1.190 1.220 922,000 1,105,640 1.1992 0.857 0.857 0.864 0.857 0.878 1,280,977 0.8631 0.00%
2017-11-22 0 1.190 1.190 1.210 1.180 1.260 3,116,000 3,770,700 1.2101 0.857 0.857 0.871 0.849 0.907 4,329,200 0.8710 0.00%
2017-11-21 0 1.190 1.190 1.200 1.190 1.200 2,512,000 2,989,400 1.1900 0.857 0.857 0.864 0.857 0.864 3,490,036 0.8566 0.00%
2017-11-20 0 1.190 1.190 1.200 1.180 1.200 4,442,000 5,286,020 1.1900 0.857 0.857 0.864 0.849 0.864 6,171,473 0.8565 0.00%
2017-11-17 0 1.190 1.190 1.200 1.190 1.200 1,120,700 1,333,652 1.1900 0.857 0.857 0.864 0.857 0.864 1,557,039 0.8565 -0.83%
2017-11-16 0 1.200 1.190 1.200 1.180 1.200 1,446,000 1,721,020 1.1902 0.864 0.857 0.864 0.849 0.864 2,008,994 0.8567 -0.83%
2017-11-15 0 1.210 1.190 1.210 1.190 1.210 1,008,000 1,201,140 1.1916 0.871 0.857 0.871 0.857 0.871 1,400,460 0.8577 0.83%
2017-11-14 0 1.200 1.190 1.200 1.200 1.200 110,000 132,000 1.2000 0.864 0.857 0.864 0.864 0.864 152,828 0.8637 -0.83%
2017-11-13 0 1.210 1.190 1.210 1.190 1.210 844,500 1,010,655 1.1967 0.871 0.857 0.871 0.857 0.871 1,173,302 0.8614 0.83%
2017-11-10 0 1.200 1.190 1.200 1.190 1.200 260,000 311,000 1.1962 0.864 0.857 0.864 0.857 0.864 361,230 0.8609 -0.83%
2017-11-09 0 1.210 1.200 1.210 1.200 1.220 607,000 732,060 1.2060 0.871 0.864 0.871 0.864 0.878 843,333 0.8681 0.00%
2017-11-08 0 1.210 1.210 1.220 1.190 1.220 880,000 1,063,600 1.2086 0.871 0.871 0.878 0.857 0.878 1,222,624 0.8699 1.68%
2017-11-07 0 1.190 1.190 1.200 1.190 1.210 1,180,000 1,408,800 1.1939 0.857 0.857 0.864 0.857 0.871 1,639,428 0.8593 0.00%
2017-11-06 0 1.190 1.190 1.220 1.190 1.230 673,300 809,721 1.2026 0.857 0.857 0.878 0.857 0.885 935,446 0.8656 0.00%
2017-11-03 0 1.190 1.190 1.200 1.190 1.210 496,000 593,900 1.1974 0.857 0.857 0.864 0.857 0.871 689,115 0.8618 -0.83%
2017-11-02 0 1.200 1.190 1.200 1.190 1.200 1,016,000 1,215,280 1.1961 0.864 0.857 0.864 0.857 0.864 1,411,575 0.8609 0.00%
2017-11-01 0 1.200 1.210 1.220 1.190 1.200 120,000 143,560 1.1963 0.864 0.871 0.878 0.857 0.864 166,721 0.8611 0.00%
2017-10-31 0 1.200 1.200 1.210 1.180 1.210 434,000 520,940 1.2003 0.864 0.864 0.871 0.849 0.871 602,976 0.8639 -0.83%
2017-10-30 0 1.210 1.200 1.230 1.210 1.240 964,000 1,179,540 1.2236 0.871 0.864 0.885 0.871 0.893 1,339,329 0.8807 0.00%
2017-10-27 0 1.210 1.210 1.220 1.160 1.230 2,354,000 2,805,500 1.1918 0.871 0.871 0.878 0.835 0.885 3,270,519 0.8578 4.31%
2017-10-26 0 1.160 1.150 1.160 1.140 1.160 94,000 108,580 1.1551 0.835 0.828 0.835 0.821 0.835 130,598 0.8314 -0.85%
2017-10-25 0 1.170 1.150 1.170 1.130 1.190 500,000 572,640 1.1453 0.842 0.828 0.842 0.813 0.857 694,673 0.8243 2.63%
2017-10-24 0 1.140 1.140 1.150 1.130 1.160 1,024,000 1,168,120 1.1407 0.821 0.821 0.828 0.813 0.835 1,422,690 0.8211 -2.56%
2017-10-23 0 1.170 1.160 1.170 1.080 1.180 2,924,000 3,346,800 1.1446 0.842 0.835 0.842 0.777 0.849 4,062,446 0.8238 9.35%
2017-10-20 0 1.070 1.070 1.080 1.040 1.070 598,250 631,112 1.0549 0.770 0.770 0.777 0.749 0.770 831,176 0.7593 3.88%
2017-10-19 0 1.030 1.030 1.060 1.030 1.050 240,000 249,500 1.0396 0.741 0.741 0.763 0.741 0.756 333,443 0.7483 -4.63%
2017-10-18 0 1.080 1.050 1.080 1.040 1.080 126,000 134,860 1.0703 0.777 0.756 0.777 0.749 0.777 175,058 0.7704 0.93%
2017-10-17 0 1.070 1.070 1.100 1.070 1.080 116,000 125,120 1.0786 0.770 0.770 0.792 0.770 0.777 161,164 0.7764 -1.83%
2017-10-16 0 1.090 1.070 1.110 1.090 1.150 126,000 141,560 1.1235 0.785 0.770 0.799 0.785 0.828 175,058 0.8086 -0.91%
2017-10-13 0 1.100 1.080 1.100 - - 0 0 - 0.792 0.777 0.792 - - 0 - 0.00%
2017-10-12 0 1.100 1.080 1.120 1.100 1.110 230,000 253,120 1.1005 0.792 0.777 0.806 0.792 0.799 319,549 0.7921 0.00%
2017-10-11 0 1.100 1.070 1.100 - - 0 0 - 0.792 0.770 0.792 - - 0 - 0.00%
2017-10-10 0 1.100 1.060 1.100 - - 0 0 - 0.792 0.763 0.792 - - 0 - 0.00%
2017-10-09 0 1.100 1.070 1.120 1.090 1.110 114,000 125,460 1.1005 0.792 0.770 0.806 0.785 0.799 158,385 0.7921 -0.90%
2017-10-06 0 1.110 1.110 1.120 1.100 1.100 40,000 44,000 1.1000 0.799 0.799 0.806 0.792 0.792 55,574 0.7917 -1.77%
2017-10-04 0 1.130 1.110 1.130 1.120 1.130 104,000 116,580 1.1210 0.813 0.799 0.813 0.806 0.813 144,492 0.8068 0.00%
2017-10-03 0 1.130 1.120 1.130 1.110 1.140 168,000 188,340 1.1211 0.813 0.806 0.813 0.799 0.821 233,410 0.8069 0.00%
2017-09-29 0 1.130 1.120 1.150 1.100 1.150 548,000 616,200 1.1245 0.813 0.806 0.828 0.792 0.828 761,361 0.8093 0.00%
2017-09-28 0 1.130 1.120 1.130 1.130 1.140 32,000 36,180 1.1306 0.813 0.806 0.813 0.813 0.821 44,459 0.8138 0.00%
2017-09-27 0 1.130 1.120 1.150 1.130 1.130 432,000 488,160 1.1300 0.813 0.806 0.828 0.813 0.813 600,197 0.8133 -1.74%
2017-09-26 0 1.150 1.140 1.160 1.150 1.170 320,000 368,140 1.1504 0.828 0.821 0.835 0.828 0.842 444,591 0.8280 -1.71%
2017-09-25 0 1.170 1.160 1.170 1.140 1.180 1,736,000 2,007,740 1.1565 0.842 0.835 0.842 0.821 0.849 2,411,904 0.8324 3.54%
2017-09-22 0 1.130 1.130 1.140 1.080 1.140 1,882,000 2,094,680 1.1130 0.813 0.813 0.821 0.777 0.821 2,614,748 0.8011 3.67%
2017-09-21 0 1.090 1.080 1.100 1.070 1.100 742,000 804,180 1.0838 0.785 0.777 0.792 0.770 0.792 1,030,894 0.7801 0.00%
2017-09-20 0 1.090 1.070 1.090 1.060 1.090 1,058,000 1,140,960 1.0784 0.785 0.770 0.785 0.763 0.785 1,469,928 0.7762 2.83%
2017-09-19 0 1.060 1.040 1.060 1.050 1.060 140,000 148,000 1.0571 0.763 0.749 0.763 0.756 0.763 194,508 0.7609 0.95%
2017-09-18 0 1.050 1.040 1.060 1.050 1.070 686,000 728,480 1.0619 0.756 0.749 0.763 0.756 0.770 953,091 0.7643 0.00%
2017-09-15 0 1.050 1.030 1.050 1.040 1.050 94,000 98,060 1.0432 0.756 0.741 0.756 0.749 0.756 130,598 0.7509 0.96%
2017-09-14 0 1.040 1.030 1.040 1.030 1.050 338,000 351,260 1.0392 0.749 0.741 0.749 0.741 0.756 469,599 0.7480 0.00%
2017-09-13 0 1.040 1.040 1.050 1.040 1.050 9,088,000 9,542,100 1.0500 0.749 0.749 0.756 0.749 0.756 12,626,372 0.7557 -0.95%
2017-09-12 0 1.050 1.040 1.050 1.050 1.060 110,000 116,060 1.0551 0.756 0.749 0.756 0.756 0.763 152,828 0.7594 0.00%
2017-09-11 0 1.050 1.040 1.050 1.040 1.070 300,000 315,240 1.0508 0.756 0.749 0.756 0.749 0.770 416,804 0.7563 0.96%
2017-09-08 0 1.050 1.040 1.050 1.030 1.060 570,000 598,660 1.0503 0.749 0.741 0.749 0.734 0.756 799,542 0.7488 1.94%
2017-09-07 0 1.030 1.010 1.030 1.010 1.030 332,000 338,040 1.0182 0.734 0.720 0.734 0.720 0.734 465,698 0.7259 0.98%
2017-09-06 0 1.020 1.010 1.040 1.000 1.090 822,125 842,081 1.0243 0.727 0.720 0.741 0.713 0.777 1,153,198 0.7302 2.00%
2017-09-05 0 1.000 1.000 1.010 0.990 1.030 1,158,000 1,168,400 1.0090 0.713 0.713 0.720 0.706 0.734 1,624,332 0.7193 -3.85%
2017-09-04 0 1.040 1.020 1.040 1.020 1.040 1,168,000 1,201,160 1.0284 0.741 0.727 0.741 0.727 0.741 1,638,359 0.7331 0.97%
2017-09-01 0 1.030 1.020 1.040 1.030 1.060 1,292,000 1,342,300 1.0389 0.734 0.727 0.741 0.734 0.756 1,812,294 0.7407 -0.96%
2017-08-31 0 1.040 1.010 1.040 1.010 1.040 952,000 977,520 1.0268 0.741 0.720 0.741 0.720 0.741 1,335,375 0.7320 2.97%
2017-08-30 0 1.010 1.000 1.010 1.000 1.030 380,000 383,380 1.0089 0.720 0.713 0.720 0.713 0.734 533,028 0.7192 0.00%
2017-08-29 0 1.010 0.990 1.010 0.980 1.020 1,170,000 1,176,620 1.0057 0.720 0.706 0.720 0.699 0.727 1,641,164 0.7169 -2.88%
2017-08-28 0 1.040 1.000 1.040 1.010 1.050 940,000 963,460 1.0250 0.741 0.713 0.741 0.720 0.749 1,318,542 0.7307 2.97%
2017-08-25 0 1.010 0.990 1.010 0.980 1.010 314,000 313,640 0.9989 0.720 0.706 0.720 0.699 0.720 440,449 0.7121 1.00%
2017-08-24 0 1.000 1.000 1.010 0.980 1.010 164,000 165,280 1.0078 0.713 0.713 0.720 0.699 0.720 230,044 0.7185 -0.99%
2017-08-22 0 1.010 1.000 1.020 1.000 1.020 532,000 535,540 1.0067 0.720 0.713 0.727 0.713 0.727 746,239 0.7177 0.00%
2017-08-21 0 1.010 0.980 1.010 1.000 1.030 194,000 194,140 1.0007 0.720 0.699 0.720 0.713 0.734 272,125 0.7134 2.02%
2017-08-18 0 0.990 0.990 1.000 0.950 1.000 1,120,000 1,093,020 0.9759 0.706 0.706 0.713 0.677 0.713 1,571,029 0.6957 0.00%
2017-08-17 0 0.990 0.970 1.000 0.970 0.990 206,000 203,420 0.9875 0.706 0.692 0.713 0.692 0.706 288,957 0.7040 1.02%
2017-08-16 0 0.980 0.960 0.990 0.980 0.980 324,000 317,520 0.9800 0.699 0.684 0.706 0.699 0.699 454,476 0.6987 0.00%
2017-08-15 0 0.980 0.960 0.990 0.970 0.980 134,000 130,620 0.9748 0.699 0.684 0.706 0.692 0.699 187,962 0.6949 3.16%
2017-08-14 0 0.950 0.950 1.000 0.950 0.950 8,000 7,600 0.9500 0.677 0.677 0.713 0.677 0.677 11,222 0.6773 2.15%
2017-08-11 0 0.930 0.930 0.960 0.930 0.960 502,000 470,880 0.9380 0.663 0.663 0.684 0.663 0.684 704,158 0.6687 -4.12%
2017-08-10 0 0.970 0.960 0.970 0.960 0.980 508,000 491,820 0.9681 0.692 0.684 0.692 0.684 0.699 712,574 0.6902 -3.00%
2017-08-09 0 1.000 0.980 1.020 0.980 1.000 128,000 127,440 0.9956 0.713 0.699 0.727 0.699 0.713 179,546 0.7098 0.00%
2017-08-08 0 1.000 0.990 1.000 1.000 1.000 30,000 30,000 1.0000 0.713 0.706 0.713 0.713 0.713 42,081 0.7129 0.00%
2017-08-07 0 1.000 0.990 1.010 1.000 1.000 20,000 20,000 1.0000 0.713 0.706 0.720 0.713 0.713 28,054 0.7129 0.00%
2017-08-04 0 1.000 1.000 1.020 0.990 1.030 704,000 712,020 1.0114 0.713 0.713 0.727 0.706 0.734 987,504 0.7210 1.01%
2017-08-03 0 0.990 0.990 1.000 0.970 1.010 442,000 435,480 0.9852 0.706 0.706 0.713 0.692 0.720 619,995 0.7024 -2.94%
2017-08-02 0 1.020 1.000 1.030 1.010 1.040 276,000 282,160 1.0223 0.727 0.713 0.734 0.720 0.741 387,146 0.7288 0.00%
2017-08-01 0 1.020 1.010 1.030 1.010 1.040 176,000 180,920 1.0280 0.727 0.720 0.734 0.720 0.741 246,876 0.7328 -0.97%
2017-07-31 0 1.030 1.010 1.030 1.010 1.050 737,061 761,641 1.0333 0.734 0.720 0.734 0.720 0.749 1,033,879 0.7367 1.98%
2017-07-28 0 1.010 0.980 1.020 0.990 1.010 270,000 268,100 0.9930 0.720 0.699 0.727 0.706 0.720 378,730 0.7079 1.00%
2017-07-27 0 1.000 0.990 1.000 0.980 1.010 696,000 694,160 0.9974 0.713 0.706 0.713 0.699 0.720 976,282 0.7110 0.00%
2017-07-26 0 1.000 1.000 1.010 0.950 1.030 3,792,000 3,789,760 0.9994 0.713 0.713 0.720 0.677 0.734 5,319,056 0.7125 6.38%
2017-07-25 0 0.940 0.920 0.950 0.940 0.940 150,000 141,000 0.9400 0.670 0.656 0.677 0.670 0.670 210,406 0.6701 0.00%
2017-07-24 0 0.940 0.930 0.950 0.920 0.950 188,000 176,200 0.9372 0.670 0.663 0.677 0.656 0.677 263,708 0.6682 -1.05%
2017-07-21 0 0.950 0.920 0.950 0.930 0.950 12,000 11,200 0.9333 0.677 0.656 0.677 0.663 0.677 16,832 0.6654 1.06%
2017-07-20 0 0.940 0.940 0.950 0.920 0.950 322,000 298,620 0.9274 0.670 0.670 0.677 0.656 0.677 451,671 0.6611 0.00%
2017-07-19 0 0.940 0.930 0.940 0.940 0.940 574,000 539,560 0.9400 0.670 0.663 0.670 0.670 0.670 805,152 0.6701 0.00%
2017-07-18 0 0.940 0.930 0.950 0.920 0.940 420,000 391,960 0.9332 0.670 0.663 0.677 0.656 0.670 589,136 0.6653 0.00%
2017-07-17 0 0.940 0.920 0.950 0.920 0.940 358,000 332,500 0.9288 0.670 0.656 0.677 0.656 0.670 502,168 0.6621 1.08%
2017-07-14 0 0.930 0.930 0.940 0.920 0.940 594,000 555,000 0.9343 0.663 0.663 0.670 0.656 0.670 833,207 0.6661 -1.06%
2017-07-13 0 0.940 0.930 0.950 0.940 0.960 464,000 439,800 0.9478 0.670 0.663 0.677 0.670 0.684 650,855 0.6757 -1.05%
2017-07-12 0 0.950 0.930 0.950 0.920 0.950 212,000 198,640 0.9370 0.677 0.663 0.677 0.656 0.677 297,373 0.6680 1.06%
2017-07-11 0 0.940 0.930 0.940 0.910 0.950 1,700,000 1,586,620 0.9333 0.670 0.663 0.670 0.649 0.677 2,384,598 0.6654 2.17%
2017-07-10 0 0.920 0.910 0.930 0.850 0.930 2,732,000 2,463,880 0.9019 0.656 0.649 0.663 0.606 0.663 3,832,189 0.6429 8.24%
2017-07-07 0 0.850 0.840 0.850 0.840 0.850 106,000 89,100 0.8406 0.606 0.599 0.606 0.599 0.606 148,687 0.5992 1.19%
2017-07-06 0 0.840 0.840 0.850 0.840 0.840 300,000 252,000 0.8400 0.599 0.599 0.606 0.599 0.599 420,811 0.5988 0.00%
2017-07-05 0 0.840 0.840 0.850 0.840 0.840 686,000 576,240 0.8400 0.599 0.599 0.606 0.599 0.599 962,255 0.5988 0.00%
2017-07-04 0 0.840 0.840 0.850 0.840 0.840 802,000 673,680 0.8400 0.599 0.599 0.606 0.599 0.599 1,124,969 0.5988 0.00%
2017-07-03 0 0.840 0.840 0.850 0.830 0.850 1,044,000 881,940 0.8448 0.599 0.599 0.606 0.592 0.606 1,464,424 0.6022 2.44%
2017-06-30 0 0.820 0.810 0.830 0.820 0.820 60,000 49,200 0.8200 0.585 0.577 0.592 0.585 0.585 84,162 0.5846 -1.20%
2017-06-29 0 0.830 0.820 0.840 0.800 0.850 1,006,000 848,120 0.8431 0.592 0.585 0.599 0.570 0.606 1,411,121 0.6010 4.40%
2017-06-28 0 0.830 0.830 0.840 0.770 0.830 942,000 755,580 0.8021 0.567 0.567 0.574 0.526 0.567 1,379,520 0.5477 2.47%
2017-06-27 0 0.810 0.810 0.830 0.810 0.820 132,000 108,220 0.8198 0.553 0.553 0.567 0.553 0.560 193,309 0.5598 -1.22%
2017-06-26 0 0.820 0.810 0.830 0.820 0.830 60,000 49,300 0.8217 0.560 0.553 0.567 0.560 0.567 87,868 0.5611 2.50%
2017-06-23 0 0.800 0.800 0.830 0.800 0.820 976,000 790,320 0.8098 0.546 0.546 0.567 0.546 0.560 1,429,312 0.5529 -3.61%
2017-06-22 0 0.830 0.810 0.830 0.820 0.830 504,000 413,320 0.8201 0.567 0.553 0.567 0.560 0.567 738,087 0.5600 0.00%
2017-06-21 0 0.830 0.810 0.840 0.810 0.830 204,000 165,500 0.8113 0.567 0.553 0.574 0.553 0.567 298,750 0.5540 1.22%
2017-06-20 0 0.820 0.820 0.840 - - 0 0 - 0.560 0.560 0.574 - - 0 - 0.00%
2017-06-19 0 0.820 0.820 0.840 - - 0 0 - 0.560 0.560 0.574 - - 0 - 1.23%
2017-06-16 0 0.810 0.810 0.840 - - 0 0 - 0.553 0.553 0.574 - - 0 - 0.00%
2017-06-15 0 0.810 0.810 0.820 0.810 0.810 236,000 191,160 0.8100 0.553 0.553 0.560 0.553 0.553 345,612 0.5531 0.00%
2017-06-14 0 0.810 0.800 0.820 0.800 0.820 380,000 307,280 0.8086 0.553 0.546 0.560 0.546 0.560 556,494 0.5522 0.00%
2017-06-13 0 0.810 0.810 0.820 0.810 0.810 10,000 8,100 0.8100 0.553 0.553 0.560 0.553 0.553 14,645 0.5531 -1.22%
2017-06-12 0 0.820 0.820 0.840 0.820 0.820 6,000 4,920 0.8200 0.560 0.560 0.574 0.560 0.560 8,787 0.5599 0.00%
2017-06-09 0 0.820 0.820 0.830 0.820 0.820 400,000 328,000 0.8200 0.560 0.560 0.567 0.560 0.560 585,784 0.5599 -1.20%
2017-06-08 0 0.830 0.830 0.840 0.830 0.830 314,000 260,620 0.8300 0.567 0.567 0.574 0.567 0.567 459,840 0.5668 0.00%
2017-06-07 0 0.830 0.820 0.850 0.830 0.830 214,000 177,620 0.8300 0.567 0.560 0.580 0.567 0.567 313,394 0.5668 0.00%
2017-06-06 0 0.830 0.820 0.850 0.830 0.830 110,000 91,300 0.8300 0.567 0.560 0.580 0.567 0.567 161,090 0.5668 -1.19%
2017-06-05 0 0.840 0.830 0.850 0.840 0.840 330,000 277,200 0.8400 0.574 0.567 0.580 0.574 0.574 483,271 0.5736 0.00%
2017-06-02 0 0.840 0.830 0.850 0.830 0.840 320,000 268,600 0.8394 0.574 0.567 0.580 0.567 0.574 468,627 0.5732 -1.18%
2017-06-01 0 0.850 0.830 0.850 0.830 0.850 62,000 51,540 0.8313 0.580 0.567 0.580 0.567 0.580 90,796 0.5676 2.41%
2017-05-31 0 0.830 0.830 0.850 0.820 0.850 136,000 114,840 0.8444 0.567 0.567 0.580 0.560 0.580 199,166 0.5766 0.00%
2017-05-29 0 0.830 0.830 0.840 0.830 0.840 328,000 272,680 0.8313 0.567 0.567 0.574 0.567 0.574 480,343 0.5677 -2.35%
2017-05-26 0 0.850 0.830 0.860 0.830 0.850 188,000 158,860 0.8450 0.580 0.567 0.587 0.567 0.580 275,318 0.5770 1.19%
2017-05-25 0 0.840 0.830 0.850 0.840 0.860 382,000 322,220 0.8435 0.574 0.567 0.580 0.574 0.587 559,423 0.5760 0.00%
2017-05-24 0 0.840 0.830 0.850 - - 0 0 - 0.574 0.567 0.580 - - 0 - 0.00%
2017-05-23 0 0.840 0.830 0.850 0.840 0.860 158,000 133,820 0.8470 0.574 0.567 0.580 0.574 0.587 231,384 0.5783 -2.33%
2017-05-22 0 0.860 0.850 0.860 0.840 0.860 54,000 46,380 0.8589 0.587 0.580 0.587 0.574 0.587 79,081 0.5865 2.38%
2017-05-19 0 0.840 0.840 0.860 0.840 0.850 58,000 49,280 0.8497 0.574 0.574 0.587 0.574 0.580 84,939 0.5802 -1.18%
2017-05-18 0 0.850 0.850 0.860 0.850 0.860 504,000 429,500 0.8522 0.580 0.580 0.587 0.580 0.587 738,087 0.5819 0.00%
2017-05-17 0 0.850 0.850 0.860 0.850 0.850 16,000 13,600 0.8500 0.580 0.580 0.587 0.580 0.580 23,431 0.5804 0.00%
2017-05-16 0 0.850 0.850 0.860 0.850 0.850 316,000 268,600 0.8500 0.580 0.580 0.587 0.580 0.580 462,769 0.5804 -1.16%
2017-05-15 0 0.860 0.850 0.870 - - 0 0 - 0.587 0.580 0.594 - - 0 - 0.00%
2017-05-12 0 0.860 0.850 0.860 0.860 0.860 8,000 6,880 0.8600 0.587 0.580 0.587 0.587 0.587 11,716 0.5872 0.00%
2017-05-11 0 0.860 0.850 0.870 0.850 0.860 240,000 205,000 0.8542 0.587 0.580 0.594 0.580 0.587 351,470 0.5833 0.00%
2017-05-10 0 0.860 0.860 0.870 0.850 0.860 62,000 53,220 0.8584 0.587 0.587 0.594 0.580 0.587 90,796 0.5861 0.00%
2017-05-09 0 0.860 0.860 0.870 0.860 0.860 60,000 51,600 0.8600 0.587 0.587 0.594 0.587 0.587 87,868 0.5872 0.00%
2017-05-08 0 0.860 0.850 0.870 0.860 0.860 68,000 58,480 0.8600 0.587 0.580 0.594 0.587 0.587 99,583 0.5872 1.18%
2017-05-05 0 0.850 0.850 0.860 0.850 0.860 570,000 487,680 0.8556 0.580 0.580 0.587 0.580 0.587 834,742 0.5842 -3.41%
2017-05-04 0 0.880 0.860 0.880 0.850 0.880 58,000 49,360 0.8510 0.601 0.587 0.601 0.580 0.601 84,939 0.5811 0.00%
2017-05-02 0 0.880 0.870 0.880 0.850 0.880 660,000 562,740 0.8526 0.601 0.594 0.601 0.580 0.601 966,543 0.5822 1.15%
2017-04-28 0 0.870 0.860 0.890 - - 0 0 - 0.594 0.587 0.608 - - 0 - 0.00%
2017-04-27 0 0.870 0.870 0.880 0.870 0.880 122,000 107,140 0.8782 0.594 0.594 0.601 0.594 0.601 178,664 0.5997 -1.14%
2017-04-26 0 0.880 0.870 0.890 - - 0 0 - 0.601 0.594 0.608 - - 0 - 0.00%
2017-04-25 0 0.880 0.870 0.880 0.880 0.880 40,000 35,200 0.8800 0.601 0.594 0.601 0.601 0.601 58,578 0.6009 0.00%
2017-04-24 0 0.880 0.870 0.910 - - 0 0 - 0.601 0.594 0.621 - - 0 - 0.00%
2017-04-21 0 0.880 0.870 0.890 - - 0 0 - 0.601 0.594 0.608 - - 0 - 0.00%
2017-04-20 0 0.880 0.870 0.900 - - 0 0 - 0.601 0.594 0.615 - - 0 - 0.00%
2017-04-19 0 0.880 0.870 0.890 - - 0 0 - 0.601 0.594 0.608 - - 0 - 0.00%
2017-04-18 0 0.880 0.870 0.880 0.880 0.880 178,000 156,640 0.8800 0.601 0.594 0.601 0.601 0.601 260,674 0.6009 0.00%
2017-04-13 0 0.880 0.880 0.890 0.850 0.900 2,034,000 1,787,640 0.8789 0.601 0.601 0.608 0.580 0.615 2,978,709 0.6001 2.33%
2017-04-12 0 0.860 0.850 0.860 0.850 0.860 184,000 157,560 0.8563 0.587 0.580 0.587 0.580 0.587 269,460 0.5847 -1.15%
2017-04-11 0 0.870 0.860 0.870 0.870 0.870 270,000 234,900 0.8700 0.594 0.587 0.594 0.594 0.594 395,404 0.5941 -1.14%
2017-04-10 0 0.880 0.880 0.900 0.870 0.880 40,000 34,900 0.8725 0.601 0.601 0.615 0.594 0.601 58,578 0.5958 0.00%
2017-04-07 0 0.880 0.870 0.880 0.870 0.880 62,000 53,960 0.8703 0.601 0.594 0.601 0.594 0.601 90,796 0.5943 1.15%
2017-04-06 0 0.870 0.870 0.880 0.870 0.870 304,000 264,480 0.8700 0.594 0.594 0.601 0.594 0.594 445,195 0.5941 -2.25%
2017-04-05 0 0.890 0.890 0.900 0.870 0.870 78,000 67,860 0.8700 0.608 0.608 0.615 0.594 0.594 114,228 0.5941 0.00%
2017-04-03 0 0.890 0.880 0.900 0.880 0.890 122,000 107,560 0.8816 0.608 0.601 0.615 0.601 0.608 178,664 0.6020 1.14%
2017-03-31 0 0.880 0.880 0.890 0.880 0.890 362,000 318,980 0.8812 0.601 0.601 0.608 0.601 0.608 530,134 0.6017 -1.12%
2017-03-30 0 0.890 0.880 0.900 0.890 0.900 62,000 55,200 0.8903 0.608 0.601 0.615 0.608 0.615 90,796 0.6080 -1.11%
2017-03-29 0 0.900 0.890 0.900 0.900 0.900 62,000 55,800 0.9000 0.615 0.608 0.615 0.615 0.615 90,796 0.6146 0.00%
2017-03-28 0 0.900 0.890 0.910 0.890 0.910 178,000 160,160 0.8998 0.615 0.608 0.621 0.608 0.621 260,674 0.6144 2.27%
2017-03-27 0 0.880 0.870 0.880 0.880 0.880 40,000 35,200 0.8800 0.601 0.594 0.601 0.601 0.601 58,578 0.6009 0.00%
2017-03-24 0 0.880 0.870 0.880 0.870 0.880 164,000 143,720 0.8763 0.601 0.594 0.601 0.594 0.601 240,171 0.5984 0.00%
2017-03-23 0 0.880 0.870 0.880 0.870 0.880 200,000 174,880 0.8744 0.601 0.594 0.601 0.594 0.601 292,892 0.5971 1.15%
2017-03-22 0 0.870 0.870 0.880 0.870 0.880 192,000 167,240 0.8710 0.594 0.594 0.601 0.594 0.601 281,176 0.5948 -1.14%
2017-03-21 0 0.880 0.870 0.890 0.870 0.890 190,000 167,000 0.8789 0.601 0.594 0.608 0.594 0.608 278,247 0.6002 0.00%
2017-03-20 0 0.880 0.870 0.880 0.870 0.880 108,000 94,380 0.8739 0.601 0.594 0.601 0.594 0.601 158,162 0.5967 1.15%
2017-03-17 0 0.870 0.860 0.870 - - 450 373 0.8289 0.594 0.587 0.594 - - 659 0.5660 0.00%
2017-03-16 0 0.870 0.860 0.870 0.860 0.880 402,135 349,470 0.8690 0.594 0.587 0.594 0.587 0.601 588,910 0.5934 1.16%
2017-03-15 0 0.860 0.860 0.870 0.860 0.860 56,000 48,160 0.8600 0.587 0.587 0.594 0.587 0.587 82,010 0.5872 -1.15%
2017-03-14 0 0.870 0.870 0.880 0.860 0.870 254,000 220,160 0.8668 0.594 0.594 0.601 0.587 0.594 371,973 0.5919 1.16%
2017-03-13 0 0.860 0.860 0.870 0.850 0.860 196,000 168,500 0.8597 0.587 0.587 0.594 0.580 0.587 287,034 0.5870 0.00%
2017-03-10 0 0.860 0.860 0.870 0.860 0.880 122,000 105,920 0.8682 0.587 0.587 0.594 0.587 0.601 178,664 0.5928 0.00%
2017-03-09 0 0.860 0.860 0.880 0.860 0.870 676,000 584,820 0.8651 0.587 0.587 0.601 0.587 0.594 989,974 0.5907 0.00%
2017-03-08 0 0.860 0.860 0.870 0.860 0.870 390,000 337,180 0.8646 0.587 0.587 0.594 0.587 0.594 571,139 0.5904 -1.15%
2017-03-07 0 0.870 0.870 0.880 0.870 0.870 40,000 34,800 0.8700 0.594 0.594 0.601 0.594 0.594 58,578 0.5941 0.00%
2017-03-06 0 0.870 0.870 0.890 0.870 0.870 4,000 3,480 0.8700 0.594 0.594 0.608 0.594 0.594 5,858 0.5941 0.00%
2017-03-03 0 0.870 0.860 0.880 - - 0 0 - 0.594 0.587 0.601 - - 0 - 0.00%
2017-03-02 0 0.870 0.860 0.890 0.860 0.890 74,000 64,620 0.8732 0.594 0.587 0.608 0.587 0.608 108,370 0.5963 0.00%
2017-03-01 0 0.870 0.870 0.880 0.860 0.880 352,000 306,260 0.8701 0.594 0.594 0.601 0.587 0.601 515,490 0.5941 0.00%
2017-02-28 0 0.870 0.870 0.880 0.870 0.870 68,400 59,496 0.8698 0.594 0.594 0.601 0.594 0.594 100,169 0.5940 0.00%
2017-02-27 0 0.870 0.870 0.880 0.860 0.870 90,000 78,280 0.8698 0.594 0.594 0.601 0.587 0.594 131,801 0.5939 0.00%
2017-02-24 0 0.870 0.870 0.880 0.870 0.870 134,000 116,580 0.8700 0.594 0.594 0.601 0.594 0.594 196,237 0.5941 0.00%
2017-02-23 0 0.870 0.870 0.880 0.870 0.880 548,000 480,000 0.8759 0.594 0.594 0.601 0.594 0.601 802,523 0.5981 0.00%
2017-02-22 0 0.870 0.870 0.890 0.870 0.880 282,000 248,000 0.8794 0.594 0.594 0.608 0.594 0.601 412,977 0.6005 -1.14%
2017-02-21 0 0.880 0.880 0.890 0.880 0.900 376,900 336,965 0.8940 0.601 0.601 0.608 0.601 0.615 551,955 0.6105 1.15%
2017-02-20 0 0.870 0.870 0.880 0.870 0.880 100,000 87,180 0.8718 0.594 0.594 0.601 0.594 0.601 146,446 0.5953 0.00%
2017-02-17 0 0.870 0.870 0.890 0.860 0.880 190,000 166,840 0.8781 0.594 0.594 0.608 0.587 0.601 278,247 0.5996 0.00%
2017-02-16 0 0.870 0.870 0.890 0.860 0.890 470,000 411,920 0.8764 0.594 0.594 0.608 0.587 0.608 688,296 0.5985 -1.14%
2017-02-15 0 0.880 0.880 0.900 0.880 0.900 238,000 212,500 0.8929 0.601 0.601 0.615 0.601 0.615 348,541 0.6097 -2.22%
2017-02-14 0 0.900 0.890 0.900 0.880 0.900 106,000 94,580 0.8923 0.615 0.608 0.615 0.601 0.615 155,233 0.6093 2.27%
2017-02-13 0 0.880 0.880 0.900 0.880 0.900 358,000 319,120 0.8914 0.601 0.601 0.615 0.601 0.615 524,276 0.6087 -1.12%
2017-02-10 0 0.890 0.890 0.910 0.890 0.900 148,000 133,120 0.8995 0.608 0.608 0.621 0.608 0.615 216,740 0.6142 -1.11%
2017-02-09 0 0.900 0.890 0.920 0.870 0.930 696,000 632,640 0.9090 0.615 0.608 0.628 0.594 0.635 1,019,263 0.6207 3.45%
2017-02-08 0 0.870 0.870 0.880 0.860 0.870 202,000 173,800 0.8604 0.594 0.594 0.601 0.587 0.594 295,821 0.5875 0.00%
2017-02-07 0 0.870 0.870 0.880 0.870 0.890 612,000 536,880 0.8773 0.594 0.594 0.601 0.594 0.608 896,249 0.5990 -2.25%
2017-02-06 0 0.890 0.890 0.900 0.880 0.900 174,000 153,820 0.8840 0.608 0.608 0.615 0.601 0.615 254,816 0.6037 1.14%
2017-02-03 0 0.880 0.880 0.910 0.880 0.890 156,000 138,620 0.8886 0.601 0.601 0.621 0.601 0.608 228,456 0.6068 -2.22%
2017-02-02 0 0.900 0.890 0.900 - - 0 0 - 0.615 0.608 0.615 - - 0 - 0.00%
2017-02-01 0 0.900 0.890 0.910 - - 91 81 0.8901 0.615 0.608 0.621 - - 133 0.6078 0.00%
2017-01-27 0 0.900 0.900 0.910 0.900 0.900 16,000 14,400 0.9000 0.615 0.615 0.621 0.615 0.615 23,431 0.6146 1.12%
2017-01-26 0 0.890 0.890 0.910 0.890 0.910 332,000 297,780 0.8969 0.608 0.608 0.621 0.608 0.621 486,200 0.6125 -1.11%
2017-01-25 0 0.900 0.890 0.910 - - 0 0 - 0.615 0.608 0.621 - - 0 - 0.00%
2017-01-24 0 0.900 0.890 0.910 0.890 0.930 692,000 627,920 0.9074 0.615 0.608 0.621 0.608 0.635 1,013,406 0.6196 -3.23%
2017-01-23 0 0.930 0.900 0.930 0.880 0.940 726,000 658,160 0.9066 0.635 0.615 0.635 0.601 0.642 1,063,197 0.6190 4.49%
2017-01-20 0 0.890 0.880 0.890 0.870 0.890 206,000 182,580 0.8863 0.608 0.601 0.608 0.594 0.608 301,679 0.6052 0.00%
2017-01-19 0 0.890 0.880 0.900 0.880 0.890 56,000 49,340 0.8811 0.608 0.601 0.615 0.601 0.608 82,010 0.6016 1.14%
2017-01-18 0 0.880 0.870 0.890 0.870 0.910 362,000 320,640 0.8857 0.601 0.594 0.608 0.594 0.621 530,134 0.6048 -3.30%
2017-01-17 0 0.910 0.890 0.910 0.900 0.920 198,000 180,260 0.9104 0.621 0.608 0.621 0.615 0.628 289,963 0.6217 -2.15%
2017-01-16 0 0.930 0.920 0.930 0.930 0.930 150,000 139,500 0.9300 0.635 0.628 0.635 0.635 0.635 219,669 0.6350 -1.06%
2017-01-13 0 0.940 0.930 0.950 - - 0 0 - 0.642 0.635 0.649 - - 0 - 0.00%
2017-01-12 0 0.940 0.930 0.950 0.940 0.950 160,000 150,500 0.9406 0.642 0.635 0.649 0.642 0.649 234,313 0.6423 0.00%
2017-01-11 0 0.940 0.930 0.950 0.930 0.940 208,000 195,240 0.9387 0.642 0.635 0.649 0.635 0.642 304,607 0.6410 1.08%
2017-01-10 0 0.930 0.930 0.940 0.930 0.950 314,000 294,200 0.9369 0.635 0.635 0.642 0.635 0.649 459,840 0.6398 -2.11%
2017-01-09 0 0.950 0.930 0.950 0.930 0.950 318,000 298,680 0.9392 0.649 0.635 0.649 0.635 0.649 465,698 0.6414 -1.04%
2017-01-06 0 0.960 0.930 0.960 0.930 0.980 2,386,000 2,246,500 0.9415 0.656 0.635 0.656 0.635 0.669 3,494,199 0.6429 0.00%
2017-01-05 0 0.960 0.950 0.960 0.950 0.980 1,378,000 1,325,420 0.9618 0.656 0.649 0.656 0.649 0.669 2,018,024 0.6568 2.13%
2017-01-04 0 0.940 0.930 0.950 - - 0 0 - 0.642 0.635 0.649 - - 0 - 0.00%
2017-01-03 0 0.940 0.930 0.940 0.920 0.970 614,000 581,240 0.9466 0.642 0.635 0.642 0.628 0.662 899,178 0.6464 -1.05%
2016-12-30 0 0.950 0.920 0.950 0.870 0.980 2,002,000 1,886,420 0.9423 0.649 0.628 0.649 0.594 0.669 2,931,847 0.6434 7.95%
2016-12-29 0 0.880 0.870 0.890 0.870 0.880 182,000 160,000 0.8791 0.601 0.594 0.608 0.594 0.601 266,532 0.6003 0.00%
2016-12-28 0 0.880 0.870 0.910 - - 8,000 7,040 0.8800 0.601 0.594 0.621 - - 11,716 0.6009 0.00%
2016-12-23 0 0.880 0.880 0.900 0.870 0.910 426,000 377,720 0.8867 0.601 0.601 0.615 0.594 0.621 623,859 0.6055 -2.22%
2016-12-22 0 0.900 0.890 0.900 0.890 0.920 550,000 498,560 0.9065 0.615 0.608 0.615 0.608 0.628 805,452 0.6190 -2.17%
2016-12-21 0 0.920 0.920 0.940 0.920 0.930 262,000 242,860 0.9269 0.628 0.628 0.642 0.628 0.635 383,688 0.6330 -2.13%
2016-12-20 0 0.940 0.920 0.940 0.930 0.970 1,354,000 1,281,020 0.9461 0.642 0.628 0.642 0.635 0.662 1,982,877 0.6460 -3.09%
2016-12-19 0 0.970 0.960 0.970 0.960 1.000 582,000 563,860 0.9688 0.662 0.656 0.662 0.656 0.683 852,315 0.6616 -1.02%
2016-12-16 0 0.980 0.960 0.980 0.950 1.060 10,970,900 10,989,422 1.0017 0.669 0.656 0.669 0.649 0.724 16,066,432 0.6840 4.26%
2016-12-15 0 0.940 0.930 0.950 0.920 0.950 226,125 211,172 0.9339 0.642 0.635 0.649 0.628 0.649 331,151 0.6377 -2.08%
2016-12-14 0 0.960 0.940 0.960 0.940 0.980 232,000 219,600 0.9466 0.656 0.642 0.656 0.642 0.669 339,754 0.6463 2.13%
2016-12-13 0 0.940 0.930 0.940 0.950 0.970 112,000 106,440 0.9504 0.642 0.635 0.642 0.649 0.662 164,019 0.6489 1.08%
2016-12-12 0 0.930 0.920 0.940 0.930 0.950 586,000 549,700 0.9381 0.635 0.628 0.642 0.635 0.649 858,173 0.6405 -2.11%
2016-12-09 0 0.950 0.950 0.960 0.950 0.970 352,000 337,520 0.9589 0.649 0.649 0.656 0.649 0.662 515,490 0.6548 -3.06%
2016-12-08 0 0.980 0.980 0.990 0.980 1.050 235,000 234,090 0.9961 0.669 0.669 0.676 0.669 0.717 344,148 0.6802 -2.00%
2016-12-07 0 1.000 0.990 1.000 0.960 1.010 300,000 290,160 0.9672 0.683 0.676 0.683 0.656 0.690 439,338 0.6604 0.00%
2016-12-06 0 1.000 0.990 1.000 0.990 1.030 764,000 766,040 1.0027 0.683 0.676 0.683 0.676 0.703 1,118,847 0.6847 -0.99%
2016-12-05 0 1.010 0.990 1.010 0.960 1.040 4,598,000 4,524,900 0.9841 0.690 0.676 0.690 0.656 0.710 6,733,582 0.6720 6.32%
2016-12-02 0 0.950 0.940 0.960 0.930 0.960 2,104,980 1,989,322 0.9451 0.649 0.642 0.656 0.635 0.656 3,082,657 0.6453 -1.04%
2016-12-01 0 0.960 0.950 0.970 0.950 1.010 1,088,000 1,054,080 0.9688 0.656 0.649 0.662 0.649 0.690 1,593,331 0.6616 -4.95%
2016-11-30 0 1.010 1.000 1.010 0.990 1.010 740,000 745,760 1.0078 0.690 0.683 0.690 0.676 0.690 1,083,700 0.6882 1.00%
2016-11-29 0 1.000 0.990 1.010 1.000 1.020 854,000 860,420 1.0075 0.683 0.676 0.690 0.683 0.697 1,250,648 0.6880 -1.96%
2016-11-28 0 1.020 1.020 1.030 1.020 1.080 1,364,000 1,417,960 1.0396 0.697 0.697 0.703 0.697 0.737 1,997,522 0.7099 -4.67%
2016-11-25 0 1.070 1.060 1.080 1.060 1.080 294,000 313,280 1.0656 0.731 0.724 0.737 0.724 0.737 430,551 0.7276 -1.83%
2016-11-24 0 1.090 1.070 1.090 1.060 1.110 576,000 623,820 1.0830 0.744 0.731 0.744 0.724 0.758 843,528 0.7395 -1.80%
2016-11-23 0 1.110 1.110 1.130 1.070 1.140 2,706,000 3,025,920 1.1182 0.758 0.758 0.772 0.731 0.778 3,962,826 0.7636 3.74%
2016-11-22 0 1.070 1.070 1.080 1.050 1.090 594,000 631,540 1.0632 0.731 0.731 0.737 0.717 0.744 869,889 0.7260 0.00%
2016-11-21 0 1.070 1.050 1.070 1.060 1.090 830,000 882,820 1.0636 0.731 0.717 0.731 0.724 0.744 1,215,501 0.7263 -0.93%
2016-11-18 0 1.080 1.070 1.080 1.050 1.140 4,173,000 4,569,540 1.0950 0.737 0.731 0.737 0.717 0.778 6,111,187 0.7477 -6.90%
2016-11-17 0 1.160 1.140 1.160 1.150 1.190 1,138,000 1,329,600 1.1684 0.792 0.778 0.792 0.785 0.813 1,666,554 0.7978 -1.69%
2016-11-16 0 1.180 1.170 1.180 1.150 1.190 3,412,000 3,998,614 1.1719 0.806 0.799 0.806 0.785 0.813 4,996,734 0.8002 0.00%
2016-11-15 0 1.180 1.170 1.180 1.170 1.200 852,000 1,010,660 1.1862 0.806 0.799 0.806 0.799 0.819 1,247,719 0.8100 -0.84%
2016-11-14 0 1.190 1.170 1.190 1.160 1.200 2,844,000 3,369,860 1.1849 0.813 0.799 0.813 0.792 0.819 4,164,921 0.8091 1.71%
2016-11-11 0 1.170 1.160 1.170 1.170 1.230 4,452,000 5,291,460 1.1886 0.799 0.792 0.799 0.799 0.840 6,519,771 0.8116 -3.31%
2016-11-10 0 1.210 1.200 1.210 1.160 1.240 7,592,000 9,095,200 1.1980 0.826 0.819 0.826 0.792 0.847 11,118,172 0.8180 4.31%
2016-11-09 0 1.160 1.140 1.160 1.090 1.180 4,778,000 5,452,080 1.1411 0.792 0.778 0.792 0.744 0.806 6,997,184 0.7792 -1.69%
2016-11-08 0 1.180 1.170 1.180 1.170 1.200 3,264,000 3,865,600 1.1843 0.806 0.799 0.806 0.799 0.819 4,779,994 0.8087 -0.84%
2016-11-07 0 1.190 1.190 1.200 1.150 1.200 5,312,000 6,241,340 1.1750 0.813 0.813 0.819 0.785 0.819 7,779,205 0.8023 2.59%
2016-11-04 0 1.160 1.150 1.160 1.150 1.280 9,974,000 12,150,960 1.2183 0.792 0.785 0.792 0.785 0.874 14,606,513 0.8319 -5.69%
2016-11-03 0 1.230 1.230 1.240 1.150 1.260 12,306,000 15,093,320 1.2265 0.840 0.840 0.847 0.785 0.860 18,021,631 0.8375 6.03%
2016-11-02 0 1.160 1.150 1.160 1.140 1.190 5,874,000 6,810,220 1.1594 0.792 0.785 0.792 0.778 0.813 8,602,231 0.7917 -2.52%
2016-11-01 0 1.190 1.170 1.180 1.140 1.230 13,802,000 16,477,260 1.1938 0.813 0.799 0.806 0.778 0.840 20,212,461 0.8152 0.85%
2016-10-31 0 1.180 1.170 1.180 1.070 1.180 12,154,000 13,761,200 1.1322 0.806 0.799 0.806 0.731 0.806 17,799,033 0.7731 11.32%
2016-10-28 0 1.060 1.050 1.070 1.050 1.120 7,128,000 7,792,920 1.0933 0.724 0.717 0.731 0.717 0.765 10,438,663 0.7465 -0.93%
2016-10-27 0 1.070 1.060 1.070 1.030 1.080 2,148,000 2,269,280 1.0565 0.731 0.724 0.731 0.703 0.737 3,145,658 0.7214 1.90%
2016-10-26 0 1.050 1.040 1.050 1.040 1.070 5,124,000 5,398,820 1.0536 0.717 0.710 0.717 0.710 0.731 7,503,887 0.7195 -0.94%
2016-10-25 0 1.060 1.060 1.070 1.060 1.100 3,294,000 3,552,080 1.0783 0.724 0.724 0.731 0.724 0.751 4,823,927 0.7363 -2.75%
2016-10-24 0 1.090 1.080 1.090 1.020 1.130 12,328,000 13,523,920 1.0970 0.744 0.737 0.744 0.697 0.772 18,053,849 0.7491 5.83%
2016-10-20 0 1.030 1.030 1.040 1.030 1.060 2,472,000 2,580,360 1.0438 0.703 0.703 0.710 0.703 0.724 3,620,142 0.7128 -0.96%
2016-10-19 0 1.040 1.030 1.040 1.010 1.090 7,898,000 8,227,380 1.0417 0.710 0.703 0.710 0.690 0.744 11,566,296 0.7113 -3.70%
2016-10-18 0 1.080 1.070 1.080 1.040 1.150 22,711,000 24,741,350 1.0894 0.737 0.731 0.737 0.710 0.785 33,259,325 0.7439 1.89%
2016-10-17 0 1.060 1.060 1.070 0.910 1.090 31,770,000 31,781,580 1.0004 0.724 0.724 0.731 0.621 0.744 46,525,858 0.6831 16.48%
2016-10-14 0 0.910 0.900 0.910 0.840 0.920 4,334,000 3,858,980 0.8904 0.621 0.615 0.621 0.574 0.628 6,346,965 0.6080 9.64%
2016-10-13 0 0.830 0.830 0.840 0.830 0.840 700,000 584,100 0.8344 0.567 0.567 0.574 0.567 0.574 1,025,121 0.5698 0.00%
2016-10-12 0 0.830 0.830 0.840 0.800 0.840 1,775,150 1,468,720 0.8274 0.567 0.567 0.574 0.546 0.574 2,599,634 0.5650 1.22%
2016-10-11 0 0.820 0.820 0.840 0.820 0.840 5,618,000 4,662,840 0.8300 0.560 0.560 0.574 0.560 0.574 8,227,330 0.5668 0.00%
2016-10-07 0 0.820 0.820 0.840 0.820 0.840 3,196,000 2,656,260 0.8311 0.560 0.560 0.574 0.560 0.574 4,680,410 0.5675 1.23%
2016-10-06 0 0.810 0.810 0.820 0.810 0.830 1,338,000 1,089,180 0.8140 0.553 0.553 0.560 0.553 0.567 1,959,446 0.5559 1.25%
2016-10-05 0 0.800 0.800 0.810 0.790 0.810 666,000 535,000 0.8033 0.546 0.546 0.553 0.539 0.553 975,330 0.5485 1.27%
2016-10-04 0 0.790 0.780 0.800 0.750 0.810 1,846,000 1,439,480 0.7798 0.539 0.533 0.546 0.512 0.553 2,703,391 0.5325 6.76%
2016-10-03 0 0.740 0.740 0.770 - - 0 0 - 0.505 0.505 0.526 - - 0 - 0.00%
2016-09-30 0 0.740 0.740 0.750 0.730 0.740 320,000 234,000 0.7313 0.505 0.505 0.512 0.498 0.505 468,627 0.4993 1.37%
2016-09-29 0 0.730 0.710 0.740 0.720 0.730 96,000 69,880 0.7279 0.498 0.485 0.505 0.492 0.498 140,588 0.4971 1.39%
2016-09-28 0 0.720 0.700 0.750 - - 0 0 - 0.492 0.478 0.512 - - 0 - 0.00%
2016-09-27 0 0.720 0.710 0.720 - - 250 162 0.6480 0.492 0.485 0.492 - - 366 0.4425 0.00%
2016-09-26 0 0.720 0.710 0.720 - - 0 0 - 0.492 0.485 0.492 - - 0 - 0.00%
2016-09-23 0 0.720 0.720 0.730 0.720 0.720 16,000 11,520 0.7200 0.492 0.492 0.498 0.492 0.492 23,431 0.4916 -1.37%
2016-09-22 0 0.730 0.700 0.730 0.700 0.730 206,000 148,740 0.7220 0.498 0.478 0.498 0.478 0.498 301,679 0.4930 1.39%
2016-09-21 0 0.720 0.720 0.750 - - 0 0 - 0.492 0.492 0.512 - - 0 - 2.86%
2016-09-20 0 0.700 0.700 0.770 - - 0 0 - 0.478 0.478 0.526 - - 0 - 0.00%
2016-09-19 0 0.700 0.690 0.770 - - 0 0 - 0.478 0.471 0.526 - - 0 - 0.00%
2016-09-15 0 0.700 0.700 0.730 0.700 0.700 130,000 91,000 0.7000 0.478 0.478 0.498 0.478 0.478 190,380 0.4780 0.00%
2016-09-14 0 0.700 0.660 0.700 - - 0 0 - 0.478 0.451 0.478 - - 0 - 0.00%
2016-09-13 0 0.700 0.680 0.720 - - 0 0 - 0.478 0.464 0.492 - - 0 - 0.00%
2016-09-12 0 0.700 0.700 0.720 0.700 0.700 54,000 37,800 0.7000 0.478 0.478 0.492 0.478 0.478 79,081 0.4780 -2.78%
2016-09-09 0 0.720 0.700 0.730 0.720 0.720 120,000 86,400 0.7200 0.492 0.478 0.498 0.492 0.492 175,735 0.4916 0.00%
2016-09-08 0 0.720 0.710 0.730 0.720 0.720 2,000 1,440 0.7200 0.492 0.485 0.498 0.492 0.492 2,929 0.4916 -1.37%
2016-09-07 0 0.730 0.710 0.730 0.720 0.730 140,000 101,760 0.7269 0.498 0.485 0.498 0.492 0.498 205,024 0.4963 0.00%
2016-09-06 0 0.730 0.710 0.730 0.700 0.830 304,000 218,460 0.7186 0.498 0.485 0.498 0.478 0.567 445,195 0.4907 5.80%
2016-09-05 0 0.690 0.680 0.700 0.680 0.700 176,000 121,800 0.6920 0.471 0.464 0.478 0.464 0.478 257,745 0.4726 -2.82%
2016-09-02 0 0.710 0.670 0.710 - - 0 0 - 0.485 0.458 0.485 - - 0 - 0.00%
2016-09-01 0 0.710 0.670 0.710 - - 300,000 213,000 0.7100 0.485 0.458 0.485 - - 439,338 0.4848 0.00%
2016-08-31 0 0.710 0.660 0.710 - - 0 0 - 0.485 0.451 0.485 - - 0 - 0.00%
2016-08-30 0 0.710 0.660 0.720 - - 0 0 - 0.485 0.451 0.492 - - 0 - 0.00%
2016-08-29 0 0.710 0.700 0.720 0.700 0.710 26,000 18,300 0.7038 0.485 0.478 0.492 0.478 0.485 38,076 0.4806 0.00%
2016-08-26 0 0.710 0.700 0.720 - - 0 0 - 0.485 0.478 0.492 - - 0 - 0.00%
2016-08-25 0 0.710 0.700 0.720 0.710 0.710 400,000 284,000 0.7100 0.485 0.478 0.492 0.485 0.485 585,784 0.4848 0.00%
2016-08-24 0 0.710 0.700 0.710 0.710 0.710 104,000 73,840 0.7100 0.485 0.478 0.485 0.485 0.485 152,304 0.4848 0.00%
2016-08-23 0 0.710 0.710 0.720 0.710 0.710 202,000 143,420 0.7100 0.485 0.485 0.492 0.485 0.485 295,821 0.4848 0.00%
2016-08-22 0 0.710 0.700 0.710 - - 0 0 - 0.485 0.478 0.485 - - 0 - 0.00%
2016-08-19 0 0.710 0.700 0.720 0.710 0.720 110,000 78,400 0.7127 0.485 0.478 0.492 0.485 0.492 161,090 0.4867 0.00%
2016-08-18 0 0.710 0.710 0.720 0.710 0.720 160,000 114,140 0.7134 0.485 0.485 0.492 0.485 0.492 234,313 0.4871 0.00%
2016-08-17 0 0.710 0.700 0.720 0.710 0.710 20,000 14,200 0.7100 0.485 0.478 0.492 0.485 0.485 29,289 0.4848 0.00%
2016-08-16 0 0.710 0.700 0.720 0.710 0.710 60,000 42,600 0.7100 0.485 0.478 0.492 0.485 0.485 87,868 0.4848 1.43%
2016-08-15 0 0.700 0.700 0.720 0.700 0.700 270,000 189,000 0.7000 0.478 0.478 0.492 0.478 0.478 395,404 0.4780 0.00%
2016-08-12 0 0.700 0.700 0.720 - - 0 0 - 0.478 0.478 0.492 - - 0 - 0.00%
2016-08-11 0 0.700 0.690 0.720 0.700 0.700 20,000 14,000 0.7000 0.478 0.471 0.492 0.478 0.478 29,289 0.4780 0.00%
2016-08-10 0 0.700 0.700 0.720 0.700 0.710 316,000 221,600 0.7013 0.478 0.478 0.492 0.478 0.485 462,769 0.4789 0.00%
2016-08-09 0 0.700 0.690 0.700 0.690 0.710 160,000 112,500 0.7031 0.478 0.471 0.478 0.471 0.485 234,313 0.4801 -1.41%
2016-08-08 0 0.710 0.710 0.720 0.710 0.720 228,000 163,160 0.7156 0.485 0.485 0.492 0.485 0.492 333,897 0.4887 1.43%
2016-08-05 0 0.700 0.690 0.740 0.700 0.710 1,330,000 931,400 0.7003 0.478 0.471 0.505 0.478 0.485 1,947,730 0.4782 1.45%
2016-08-04 0 0.690 0.680 0.690 0.690 0.690 100,000 69,000 0.6900 0.471 0.464 0.471 0.471 0.471 146,446 0.4712 0.00%
2016-08-03 0 0.690 0.690 0.700 0.690 0.690 120,000 82,800 0.6900 0.471 0.471 0.478 0.471 0.471 175,735 0.4712 0.00%
2016-08-01 0 0.690 0.690 0.700 0.690 0.720 306,200 214,050 0.6991 0.471 0.471 0.478 0.471 0.492 448,417 0.4773 -1.43%
2016-07-29 0 0.700 0.690 0.710 0.700 0.710 236,000 165,660 0.7019 0.478 0.471 0.485 0.478 0.485 345,612 0.4793 -2.78%
2016-07-28 0 0.720 0.710 0.720 0.710 0.740 168,000 119,620 0.7120 0.492 0.485 0.492 0.485 0.505 246,029 0.4862 0.00%
2016-07-27 0 0.720 0.710 0.720 0.720 0.720 44,000 31,680 0.7200 0.492 0.485 0.492 0.492 0.492 64,436 0.4916 -4.00%
2016-07-26 0 0.750 0.720 0.750 0.690 0.750 172,000 120,800 0.7023 0.512 0.492 0.512 0.471 0.512 251,887 0.4796 2.74%
2016-07-25 0 0.730 0.710 0.730 - - 0 0 - 0.498 0.485 0.498 - - 0 - 0.00%
2016-07-22 0 0.730 0.710 0.730 - - 0 0 - 0.498 0.485 0.498 - - 0 - 0.00%
2016-07-21 0 0.730 0.720 0.730 0.710 0.730 632,000 455,640 0.7209 0.498 0.492 0.498 0.485 0.498 925,538 0.4923 2.82%
2016-07-20 0 0.710 0.700 0.710 0.700 0.710 384,000 271,440 0.7069 0.485 0.478 0.485 0.478 0.485 562,352 0.4827 0.00%
2016-07-19 0 0.710 0.690 0.710 0.690 0.710 408,000 284,520 0.6974 0.485 0.471 0.485 0.471 0.485 597,499 0.4762 4.41%
2016-07-18 0 0.680 0.680 0.690 0.680 0.690 170,000 117,000 0.6882 0.464 0.464 0.471 0.464 0.471 248,958 0.4700 -1.45%
2016-07-15 0 0.690 0.670 0.690 - - 0 0 - 0.471 0.458 0.471 - - 0 - 0.00%
2016-07-14 0 0.690 0.680 0.690 0.690 0.700 150,000 103,540 0.6903 0.471 0.464 0.471 0.471 0.478 219,669 0.4713 0.00%
2016-07-13 0 0.690 0.680 0.690 0.680 0.700 214,000 146,880 0.6864 0.471 0.464 0.471 0.464 0.478 313,394 0.4687 0.00%
2016-07-12 0 0.690 0.670 0.690 0.660 0.700 136,000 90,740 0.6672 0.471 0.458 0.471 0.451 0.478 199,166 0.4556 6.15%
2016-07-11 0 0.650 0.650 0.660 0.650 0.660 500,000 326,000 0.6520 0.444 0.444 0.451 0.444 0.451 732,229 0.4452 -1.52%
2016-07-08 0 0.660 0.660 0.680 - - 0 0 - 0.451 0.451 0.464 - - 0 - 1.54%
2016-07-07 0 0.650 0.640 0.690 - - 0 0 - 0.444 0.437 0.471 - - 0 - 0.00%
2016-07-06 0 0.650 0.640 0.700 - - 0 0 - 0.444 0.437 0.478 - - 0 - 0.00%
2016-07-05 0 0.650 0.640 0.680 - - 0 0 - 0.444 0.437 0.464 - - 0 - 0.00%
2016-07-04 0 0.650 0.650 0.670 0.650 0.650 20,000 13,000 0.6500 0.444 0.444 0.458 0.444 0.444 29,289 0.4438 -1.52%
2016-06-30 0 0.660 0.660 0.690 0.660 0.680 44,000 29,520 0.6709 0.451 0.451 0.471 0.451 0.464 64,436 0.4581 0.00%
2016-06-29 0 0.660 0.660 0.690 0.660 0.700 95,600 63,876 0.6682 0.451 0.451 0.471 0.451 0.478 140,002 0.4562 -2.94%
2016-06-28 0 0.710 0.700 0.740 - - 0 0 - 0.464 0.458 0.484 - - 0 - 0.00%
2016-06-27 0 0.710 0.700 0.730 - - 0 0 - 0.464 0.458 0.477 - - 0 - 0.00%
2016-06-24 0 0.710 0.710 0.730 0.710 0.710 28,000 19,880 0.7100 0.464 0.464 0.477 0.464 0.464 42,814 0.4643 0.00%
2016-06-23 0 0.710 0.710 0.740 - - 0 0 - 0.464 0.464 0.484 - - 0 - 0.00%
2016-06-22 0 0.710 0.710 0.730 - - 0 0 - 0.464 0.464 0.477 - - 0 - 1.43%
2016-06-21 0 0.700 0.700 0.710 0.700 0.740 156,000 111,840 0.7169 0.458 0.458 0.464 0.458 0.484 238,535 0.4689 -1.41%
2016-06-20 0 0.710 0.680 0.710 0.710 0.710 22,000 15,620 0.7100 0.464 0.445 0.464 0.464 0.464 33,639 0.4643 1.43%
2016-06-17 0 0.700 0.680 0.740 - - 0 0 - 0.458 0.445 0.484 - - 0 - 0.00%
2016-06-16 0 0.700 0.680 0.720 - - 0 0 - 0.458 0.445 0.471 - - 0 - 0.00%
2016-06-15 0 0.700 0.690 0.720 0.690 0.700 270,000 187,100 0.6930 0.458 0.451 0.471 0.451 0.458 412,848 0.4532 0.00%
2016-06-14 0 0.700 0.680 0.700 - - 0 0 - 0.458 0.445 0.458 - - 0 - 0.00%
2016-06-13 0 0.700 0.680 0.700 - - 0 0 - 0.458 0.445 0.458 - - 0 - -1.41%
2016-06-10 0 0.710 0.690 0.710 0.710 0.710 44,000 31,240 0.7100 0.464 0.451 0.464 0.464 0.464 67,279 0.4643 0.00%
2016-06-08 0 0.710 0.690 0.710 0.690 0.710 132,000 91,260 0.6914 0.464 0.451 0.464 0.451 0.464 201,837 0.4521 1.43%
2016-06-07 0 0.700 0.700 0.720 0.680 0.680 60,000 40,800 0.6800 0.458 0.458 0.471 0.445 0.445 91,744 0.4447 2.94%
2016-06-06 0 0.680 0.680 0.710 0.670 0.690 116,000 78,740 0.6788 0.445 0.445 0.464 0.438 0.451 177,372 0.4439 -4.23%
2016-06-03 0 0.710 0.700 0.710 - - 0 0 - 0.464 0.458 0.464 - - 0 - 0.00%
2016-06-02 0 0.710 0.690 0.710 0.710 0.720 30,000 21,380 0.7127 0.464 0.451 0.464 0.464 0.471 45,872 0.4661 0.00%
2016-06-01 0 0.710 0.710 0.720 0.700 0.710 588,000 412,480 0.7015 0.464 0.464 0.471 0.458 0.464 899,092 0.4588 2.90%
2016-05-31 0 0.690 0.690 0.700 0.690 0.710 622,000 436,140 0.7012 0.451 0.451 0.458 0.451 0.464 951,080 0.4586 -1.43%
2016-05-30 0 0.700 0.690 0.710 - - 0 0 - 0.458 0.451 0.464 - - 0 - 0.00%
2016-05-27 0 0.700 0.670 0.700 0.700 0.700 50,000 35,000 0.7000 0.458 0.438 0.458 0.458 0.458 76,453 0.4578 1.45%
2016-05-26 0 0.690 0.670 0.720 - - 0 0 - 0.451 0.438 0.471 - - 0 - 0.00%
2016-05-25 0 0.690 0.690 0.700 0.690 0.700 228,000 157,900 0.6925 0.451 0.451 0.458 0.451 0.458 348,627 0.4529 0.00%
2016-05-24 0 0.690 0.670 0.700 0.670 0.690 40,000 27,400 0.6850 0.451 0.438 0.458 0.438 0.451 61,163 0.4480 0.00%
2016-05-23 0 0.690 0.690 0.730 0.690 0.690 6,000 4,140 0.6900 0.451 0.451 0.477 0.451 0.451 9,174 0.4513 0.00%
2016-05-20 0 0.690 0.680 0.700 - - 0 0 - 0.451 0.445 0.458 - - 0 - 0.00%
2016-05-19 0 0.690 0.670 0.700 0.690 0.720 30,000 20,760 0.6920 0.451 0.438 0.458 0.451 0.471 45,872 0.4526 1.47%
2016-05-18 0 0.680 0.670 0.700 0.680 0.680 30,000 20,400 0.6800 0.445 0.438 0.458 0.445 0.445 45,872 0.4447 0.00%
2016-05-17 0 0.680 0.670 0.690 - - 0 0 - 0.445 0.438 0.451 - - 0 - 0.00%
2016-05-16 0 0.680 0.670 0.700 - - 0 0 - 0.445 0.438 0.458 - - 0 - 0.00%
2016-05-13 0 0.680 0.660 0.700 - - 0 0 - 0.445 0.432 0.458 - - 0 - 0.00%
2016-05-12 0 0.680 0.670 0.710 - - 0 0 - 0.445 0.438 0.464 - - 0 - 0.00%
2016-05-11 0 0.680 0.680 0.720 0.680 0.700 30,000 20,880 0.6960 0.445 0.445 0.471 0.445 0.458 45,872 0.4552 -2.86%
2016-05-10 0 0.700 0.680 0.700 0.690 0.700 30,000 20,900 0.6967 0.458 0.445 0.458 0.451 0.458 45,872 0.4556 2.94%
2016-05-09 0 0.680 0.680 0.700 - - 0 0 - 0.445 0.445 0.458 - - 0 - 0.00%
2016-05-06 0 0.680 0.680 0.700 - - 0 0 - 0.445 0.445 0.458 - - 0 - 0.00%
2016-05-05 0 0.680 0.680 0.710 0.680 0.690 110,000 75,300 0.6845 0.445 0.445 0.464 0.445 0.451 168,197 0.4477 -2.86%
2016-05-04 0 0.700 0.690 0.710 0.690 0.740 878,000 613,300 0.6985 0.458 0.451 0.464 0.451 0.484 1,342,521 0.4568 -1.41%
2016-05-03 0 0.710 0.690 0.710 0.700 0.730 1,044,000 738,500 0.7074 0.464 0.451 0.464 0.458 0.477 1,596,346 0.4626 -2.74%
2016-04-29 0 0.730 0.700 0.730 0.670 0.740 1,208,000 843,120 0.6979 0.477 0.458 0.477 0.438 0.484 1,847,113 0.4565 8.96%
2016-04-28 0 0.670 0.650 0.680 0.660 0.670 32,000 21,400 0.6688 0.438 0.425 0.445 0.432 0.438 48,930 0.4374 1.52%
2016-04-27 0 0.660 0.650 0.670 - - 0 0 - 0.432 0.425 0.438 - - 0 - 0.00%
2016-04-26 0 0.660 0.650 0.670 0.640 0.660 316,000 204,560 0.6473 0.432 0.425 0.438 0.419 0.432 483,185 0.4234 -1.49%
2016-04-25 0 0.670 0.670 0.680 0.670 0.680 140,000 94,300 0.6736 0.438 0.438 0.445 0.438 0.445 214,069 0.4405 -1.47%
2016-04-22 0 0.680 0.640 0.680 0.680 0.680 10,000 6,800 0.6800 0.445 0.419 0.445 0.445 0.445 15,291 0.4447 0.00%
2016-04-21 0 0.680 0.650 0.680 0.680 0.680 50,000 34,000 0.6800 0.445 0.425 0.445 0.445 0.445 76,453 0.4447 1.49%
2016-04-20 0 0.670 0.640 0.680 - - 0 0 - 0.438 0.419 0.445 - - 0 - 0.00%
2016-04-19 0 0.670 0.640 0.670 0.680 0.680 20,000 13,600 0.6800 0.438 0.419 0.438 0.445 0.445 30,581 0.4447 1.52%
2016-04-18 0 0.660 0.640 0.680 - - 0 0 - 0.432 0.419 0.445 - - 0 - 0.00%
2016-04-15 0 0.660 0.650 0.670 0.660 0.660 100,000 66,000 0.6600 0.432 0.425 0.438 0.432 0.432 152,907 0.4316 0.00%
2016-04-14 0 0.660 0.660 0.680 0.650 0.700 176,000 118,220 0.6717 0.432 0.432 0.445 0.425 0.458 269,116 0.4393 -1.49%
2016-04-13 0 0.670 0.650 0.670 0.650 0.700 346,000 229,480 0.6632 0.438 0.425 0.438 0.425 0.458 529,057 0.4338 3.08%
2016-04-12 0 0.650 0.650 0.660 0.650 0.650 70,000 45,500 0.6500 0.425 0.425 0.432 0.425 0.425 107,035 0.4251 0.00%
2016-04-11 0 0.650 0.640 0.660 0.640 0.650 44,000 28,560 0.6491 0.425 0.419 0.432 0.419 0.425 67,279 0.4245 1.56%
2016-04-08 0 0.640 0.640 0.660 0.640 0.640 10,000 6,400 0.6400 0.419 0.419 0.432 0.419 0.419 15,291 0.4186 -1.54%
2016-04-07 0 0.650 0.630 0.650 0.650 0.660 236,000 153,760 0.6515 0.425 0.412 0.425 0.425 0.432 360,860 0.4261 1.56%
2016-04-06 0 0.640 0.610 0.640 - - 0 0 - 0.419 0.399 0.419 - - 0 - 0.00%
2016-04-05 0 0.640 0.620 0.640 0.620 0.640 164,000 103,100 0.6287 0.419 0.405 0.419 0.405 0.419 250,767 0.4111 4.92%
2016-04-01 0 0.610 0.610 0.620 - - 0 0 - 0.399 0.399 0.405 - - 0 - 0.00%
2016-03-31 0 0.610 0.610 0.630 0.610 0.630 950,000 580,260 0.6108 0.399 0.399 0.412 0.399 0.412 1,452,614 0.3995 -3.17%
2016-03-30 0 0.630 0.610 0.640 0.620 0.640 216,000 134,440 0.6224 0.412 0.399 0.419 0.405 0.419 330,279 0.4071 3.28%
2016-03-29 0 0.610 0.580 0.640 - - 0 0 - 0.399 0.379 0.419 - - 0 - 0.00%
2016-03-24 0 0.610 0.590 0.610 0.610 0.610 50,000 30,500 0.6100 0.399 0.386 0.399 0.399 0.399 76,453 0.3989 0.00%
2016-03-23 0 0.610 0.610 0.630 0.610 0.630 302,000 185,620 0.6146 0.399 0.399 0.412 0.399 0.412 461,778 0.4020 -3.17%
2016-03-22 0 0.630 0.610 0.660 0.630 0.630 40,000 25,200 0.6300 0.412 0.399 0.432 0.412 0.412 61,163 0.4120 0.00%
2016-03-21 0 0.630 0.600 0.640 - - 0 0 - 0.412 0.392 0.419 - - 0 - 0.00%
2016-03-18 0 0.630 0.610 0.630 - - 0 0 - 0.412 0.399 0.412 - - 0 - 0.00%
2016-03-17 0 0.630 0.610 0.630 0.630 0.630 50,000 31,500 0.6300 0.412 0.399 0.412 0.412 0.412 76,453 0.4120 0.00%
2016-03-16 0 0.630 0.600 0.630 - - 0 0 - 0.412 0.392 0.412 - - 0 - 0.00%
2016-03-15 0 0.630 0.600 0.630 0.630 0.630 44,000 27,720 0.6300 0.412 0.392 0.412 0.412 0.412 67,279 0.4120 0.00%
2016-03-14 0 0.630 0.600 0.630 0.630 0.630 20,000 12,600 0.6300 0.412 0.392 0.412 0.412 0.412 30,581 0.4120 1.61%
2016-03-11 0 0.620 0.620 0.640 0.620 0.620 40,000 24,800 0.6200 0.405 0.405 0.419 0.405 0.405 61,163 0.4055 0.00%
2016-03-10 0 0.620 0.580 0.630 - - 0 0 - 0.405 0.379 0.412 - - 0 - 0.00%
2016-03-09 0 0.620 0.580 0.630 - - 0 0 - 0.405 0.379 0.412 - - 0 - 0.00%
2016-03-08 0 0.620 0.580 0.650 - - 0 0 - 0.405 0.379 0.425 - - 0 - 0.00%
2016-03-07 0 0.620 0.590 0.620 - - 0 0 - 0.405 0.386 0.405 - - 0 - 0.00%
2016-03-04 0 0.620 0.590 0.620 - - 0 0 - 0.405 0.386 0.405 - - 0 - 0.00%
2016-03-03 0 0.620 0.580 0.620 - - 0 0 - 0.405 0.379 0.405 - - 0 - 0.00%
2016-03-02 0 0.620 0.600 0.630 - - 0 0 - 0.405 0.392 0.412 - - 0 - 0.00%
2016-03-01 0 0.620 0.590 0.620 - - 0 0 - 0.405 0.386 0.405 - - 0 - 0.00%
2016-02-29 0 0.620 0.590 0.620 0.580 0.620 130,000 76,600 0.5892 0.405 0.386 0.405 0.379 0.405 198,779 0.3854 0.00%
2016-02-26 0 0.620 0.610 0.640 0.620 0.620 30,000 18,600 0.6200 0.405 0.399 0.419 0.405 0.405 45,872 0.4055 1.64%
2016-02-25 0 0.610 0.600 0.630 0.610 0.610 270,000 164,700 0.6100 0.399 0.392 0.412 0.399 0.399 412,848 0.3989 0.00%
2016-02-24 0 0.610 0.590 0.620 0.600 0.610 150,000 91,000 0.6067 0.399 0.386 0.405 0.392 0.399 229,360 0.3968 1.67%
2016-02-23 0 0.600 0.580 0.640 - - 0 0 - 0.392 0.379 0.419 - - 0 - 0.00%
2016-02-22 0 0.600 0.600 0.640 0.570 0.600 28,000 16,200 0.5786 0.392 0.392 0.419 0.373 0.392 42,814 0.3784 0.00%
2016-02-19 0 0.600 0.570 0.620 - - 0 0 - 0.392 0.373 0.405 - - 0 - 0.00%
2016-02-18 0 0.600 0.580 0.600 0.600 0.600 30,000 18,000 0.6000 0.392 0.379 0.392 0.392 0.392 45,872 0.3924 1.69%
2016-02-17 0 0.590 0.570 0.600 0.590 0.590 80,000 47,200 0.5900 0.386 0.373 0.392 0.386 0.386 122,325 0.3859 5.36%
2016-02-16 0 0.560 0.560 0.610 0.560 0.560 26,000 14,560 0.5600 0.366 0.366 0.399 0.366 0.366 39,756 0.3662 -3.45%
2016-02-15 0 0.580 0.560 0.610 - - 0 0 - 0.379 0.366 0.399 - - 0 - 0.00%
2016-02-12 0 0.580 0.580 0.600 0.570 0.570 6,000 3,420 0.5700 0.379 0.379 0.392 0.373 0.373 9,174 0.3728 -1.69%
2016-02-11 0 0.590 0.560 0.610 - - 0 0 - 0.386 0.366 0.399 - - 0 - 0.00%
2016-02-05 0 0.590 0.580 0.610 - - 0 0 - 0.386 0.379 0.399 - - 0 - 0.00%
2016-02-04 0 0.590 0.580 0.590 0.570 0.630 296,000 178,160 0.6019 0.386 0.379 0.386 0.373 0.412 452,604 0.3936 0.00%
2016-02-03 0 0.590 0.560 0.620 - - 0 0 - 0.386 0.366 0.405 - - 0 - 0.00%
2016-02-02 0 0.590 0.570 0.620 - - 375 206 0.5493 0.386 0.373 0.405 - - 573 0.3593 0.00%
2016-02-01 0 0.590 0.570 0.640 0.590 0.590 88,000 51,920 0.5900 0.386 0.373 0.419 0.386 0.386 134,558 0.3859 -1.67%
2016-01-29 0 0.600 0.600 0.610 0.590 0.600 128,000 76,780 0.5998 0.392 0.392 0.399 0.386 0.392 195,721 0.3923 -1.64%
2016-01-28 0 0.610 0.600 0.630 0.610 0.630 120,000 75,200 0.6267 0.399 0.392 0.412 0.399 0.412 183,488 0.4098 1.67%
2016-01-27 0 0.600 0.560 0.600 - - 0 0 - 0.392 0.366 0.392 - - 0 - 0.00%
2016-01-26 0 0.600 0.550 0.600 - - 0 0 - 0.392 0.360 0.392 - - 0 - 0.00%
2016-01-25 0 0.600 0.600 0.610 0.600 0.610 566,000 339,640 0.6001 0.392 0.392 0.399 0.392 0.399 865,452 0.3924 0.00%
2016-01-22 0 0.600 0.600 0.640 - - 0 0 - 0.392 0.392 0.419 - - 0 - 1.69%
2016-01-21 0 0.590 0.580 0.610 0.590 0.590 210,000 123,900 0.5900 0.386 0.379 0.399 0.386 0.386 321,104 0.3859 -3.28%
2016-01-20 0 0.610 0.600 0.630 0.610 0.610 130,000 79,300 0.6100 0.399 0.392 0.412 0.399 0.399 198,779 0.3989 -1.61%
2016-01-19 0 0.620 0.620 0.660 0.620 0.620 80,000 49,600 0.6200 0.405 0.405 0.432 0.405 0.405 122,325 0.4055 0.00%
2016-01-18 0 0.620 0.610 0.650 0.610 0.620 102,000 62,240 0.6102 0.405 0.399 0.425 0.399 0.405 155,965 0.3991 -4.62%
2016-01-15 0 0.650 0.620 0.650 0.670 0.670 2,000 1,340 0.6700 0.425 0.405 0.425 0.438 0.438 3,058 0.4382 1.56%
2016-01-14 0 0.640 0.620 0.640 - - 0 0 - 0.419 0.405 0.419 - - 0 - -1.54%
2016-01-13 0 0.650 0.620 0.680 - - 0 0 - 0.425 0.405 0.445 - - 0 - 0.00%
2016-01-12 0 0.650 0.600 0.660 - - 0 0 - 0.425 0.392 0.432 - - 0 - 0.00%
2016-01-11 0 0.650 0.610 0.660 0.650 0.650 20,000 13,000 0.6500 0.425 0.399 0.432 0.425 0.425 30,581 0.4251 0.00%
2016-01-08 0 0.650 0.650 0.680 0.610 0.610 12,000 7,320 0.6100 0.425 0.425 0.445 0.399 0.399 18,349 0.3989 -1.52%
2016-01-07 0 0.660 0.610 0.660 - - 200,000 132,000 0.6600 0.432 0.399 0.432 - - 305,813 0.4316 0.00%
2016-01-06 0 0.660 0.620 0.670 - - 0 0 - 0.432 0.405 0.438 - - 0 - 0.00%
2016-01-05 0 0.660 0.640 0.690 - - 0 0 - 0.432 0.419 0.451 - - 0 - 0.00%
2016-01-04 0 0.660 0.640 0.690 - - 0 0 - 0.432 0.419 0.451 - - 0 - 0.00%
2015-12-31 0 0.660 0.640 0.690 - - 0 0 - 0.432 0.419 0.451 - - 0 - 0.00%
2015-12-30 0 0.660 0.640 0.690 - - 0 0 - 0.432 0.419 0.451 - - 0 - 0.00%
2015-12-29 0 0.660 0.660 0.690 0.660 0.660 6,000 3,960 0.6600 0.432 0.432 0.451 0.432 0.432 9,174 0.4316 0.00%
2015-12-28 0 0.660 0.630 0.690 0.660 0.660 50,000 33,000 0.6600 0.432 0.412 0.451 0.432 0.432 76,453 0.4316 0.00%
2015-12-24 0 0.660 0.640 0.670 - - 0 0 - 0.432 0.419 0.438 - - 0 - 0.00%
2015-12-23 0 0.660 0.640 0.670 - - 0 0 - 0.432 0.419 0.438 - - 0 - 0.00%
2015-12-22 0 0.660 0.660 0.670 0.660 0.660 18,000 11,880 0.6600 0.432 0.432 0.438 0.432 0.432 27,523 0.4316 0.00%
2015-12-21 0 0.660 0.660 0.670 0.630 0.630 6,000 3,780 0.6300 0.432 0.432 0.438 0.412 0.412 9,174 0.4120 -1.49%
2015-12-18 0 0.670 0.660 0.680 - - 0 0 - 0.438 0.432 0.445 - - 0 - 0.00%
2015-12-17 0 0.670 0.670 0.680 0.670 0.680 38,000 25,660 0.6753 0.438 0.438 0.445 0.438 0.445 58,105 0.4416 3.08%
2015-12-16 0 0.650 0.650 0.670 0.650 0.650 20,000 13,000 0.6500 0.425 0.425 0.438 0.425 0.425 30,581 0.4251 0.00%
2015-12-15 0 0.650 0.620 0.670 - - 0 0 - 0.425 0.405 0.438 - - 0 - 0.00%
2015-12-14 0 0.650 0.620 0.670 - - 0 0 - 0.425 0.405 0.438 - - 0 - 0.00%
2015-12-11 0 0.650 0.630 0.670 - - 0 0 - 0.425 0.412 0.438 - - 0 - 0.00%
2015-12-10 0 0.650 0.650 0.670 0.630 0.660 286,000 185,100 0.6472 0.425 0.425 0.438 0.412 0.432 437,313 0.4233 0.00%
2015-12-09 0 0.650 0.630 0.660 - - 0 0 - 0.425 0.412 0.432 - - 0 - 0.00%
2015-12-08 0 0.650 0.650 0.660 0.650 0.680 258,000 170,460 0.6607 0.425 0.425 0.432 0.425 0.445 394,499 0.4321 -4.41%
2015-12-07 0 0.680 0.650 0.700 - - 0 0 - 0.445 0.425 0.458 - - 0 - 0.00%
2015-12-04 0 0.680 0.650 0.690 - - 0 0 - 0.445 0.425 0.451 - - 0 - 0.00%
2015-12-03 0 0.680 0.660 0.700 - - 0 0 - 0.445 0.432 0.458 - - 0 - 0.00%
2015-12-02 0 0.680 0.660 0.700 0.650 0.680 102,000 68,460 0.6712 0.445 0.432 0.458 0.425 0.445 155,965 0.4389 -1.45%
2015-12-01 0 0.690 0.680 0.690 0.680 0.690 146,000 100,380 0.6875 0.451 0.445 0.451 0.445 0.451 223,244 0.4496 0.00%
2015-11-30 0 0.690 0.660 0.700 0.700 0.700 44,000 30,800 0.7000 0.451 0.432 0.458 0.458 0.458 67,279 0.4578 1.47%
2015-11-27 0 0.680 0.680 0.700 0.670 0.680 112,000 75,760 0.6764 0.445 0.445 0.458 0.438 0.445 171,256 0.4424 -2.86%
2015-11-26 0 0.700 0.680 0.710 0.700 0.700 80,000 56,000 0.7000 0.458 0.445 0.464 0.458 0.458 122,325 0.4578 0.00%
2015-11-25 0 0.700 0.680 0.700 0.700 0.700 64,000 44,800 0.7000 0.458 0.445 0.458 0.458 0.458 97,860 0.4578 1.45%
2015-11-24 0 0.690 0.680 0.710 - - 0 0 - 0.451 0.445 0.464 - - 0 - 0.00%
2015-11-23 0 0.690 0.690 0.710 0.680 0.690 180,000 123,900 0.6883 0.451 0.451 0.464 0.445 0.451 275,232 0.4502 0.00%
2015-11-20 0 0.690 0.690 0.700 0.680 0.690 156,000 107,480 0.6890 0.451 0.451 0.458 0.445 0.451 238,535 0.4506 -1.43%
2015-11-19 0 0.700 0.700 0.730 0.680 0.700 320,000 218,760 0.6836 0.458 0.458 0.477 0.445 0.458 489,302 0.4471 2.94%
2015-11-18 0 0.680 0.670 0.680 - - 0 0 - 0.445 0.438 0.445 - - 0 - 0.00%
2015-11-17 0 0.680 0.670 0.680 - - 12,000 8,160 0.6800 0.445 0.438 0.445 - - 18,349 0.4447 0.00%
2015-11-16 0 0.680 0.650 0.680 - - 0 0 - 0.445 0.425 0.445 - - 0 - 0.00%
2015-11-13 0 0.680 0.650 0.680 - - 0 0 - 0.445 0.425 0.445 - - 0 - 0.00%
2015-11-12 0 0.680 0.680 0.700 0.680 0.680 8,000 5,440 0.6800 0.445 0.445 0.458 0.445 0.445 12,233 0.4447 0.00%
2015-11-11 0 0.680 0.670 0.680 0.680 0.680 52,000 35,360 0.6800 0.445 0.438 0.445 0.445 0.445 79,512 0.4447 0.00%
2015-11-10 0 0.680 0.670 0.690 0.680 0.690 210,000 143,000 0.6810 0.445 0.438 0.451 0.445 0.451 321,104 0.4453 -1.45%
2015-11-09 0 0.690 0.680 0.690 - - 0 0 - 0.451 0.445 0.451 - - 0 - 0.00%
2015-11-06 0 0.690 0.670 0.700 - - 0 0 - 0.451 0.438 0.458 - - 0 - 0.00%
2015-11-05 0 0.690 0.670 0.700 - - 0 0 - 0.451 0.438 0.458 - - 0 - 0.00%
2015-11-04 0 0.690 0.670 0.690 0.680 0.700 132,000 90,380 0.6847 0.451 0.438 0.451 0.445 0.458 201,837 0.4478 2.99%
2015-11-03 0 0.670 0.670 0.690 0.670 0.670 30,000 20,100 0.6700 0.438 0.438 0.451 0.438 0.438 45,872 0.4382 -2.90%
2015-11-02 0 0.690 0.660 0.690 0.690 0.690 2,000 1,380 0.6900 0.451 0.432 0.451 0.451 0.451 3,058 0.4513 2.99%
2015-10-30 0 0.670 0.660 0.700 0.670 0.670 60,000 40,200 0.6700 0.438 0.432 0.458 0.438 0.438 91,744 0.4382 0.00%
2015-10-29 0 0.670 0.670 0.690 - - 0 0 - 0.438 0.438 0.451 - - 0 - 0.00%
2015-10-28 0 0.670 0.680 0.690 0.670 0.680 52,000 34,860 0.6704 0.438 0.445 0.451 0.438 0.445 79,512 0.4384 -1.47%
2015-10-27 0 0.680 0.680 0.690 0.680 0.680 14,000 9,520 0.6800 0.445 0.445 0.451 0.445 0.445 21,407 0.4447 0.00%
2015-10-26 0 0.680 0.670 0.690 0.680 0.680 300,000 204,000 0.6800 0.445 0.438 0.451 0.445 0.445 458,720 0.4447 -2.86%
2015-10-23 0 0.700 0.690 0.710 - - 0 0 - 0.458 0.451 0.464 - - 0 - 0.00%
2015-10-22 0 0.700 0.670 0.700 - - 0 0 - 0.458 0.438 0.458 - - 0 - 0.00%
2015-10-20 0 0.700 0.680 0.710 - - 0 0 - 0.458 0.445 0.464 - - 0 - 0.00%
2015-10-19 0 0.700 0.700 0.710 0.670 0.720 452,000 319,040 0.7058 0.458 0.458 0.464 0.438 0.471 691,138 0.4616 1.45%
2015-10-16 0 0.690 0.670 0.700 - - 0 0 - 0.451 0.438 0.458 - - 0 - 0.00%
2015-10-15 0 0.690 0.690 0.700 0.680 0.730 422,000 291,140 0.6899 0.451 0.451 0.458 0.445 0.477 645,266 0.4512 0.00%
2015-10-14 0 0.690 0.660 0.690 0.650 0.690 722,000 477,500 0.6614 0.451 0.432 0.451 0.425 0.451 1,103,987 0.4325 0.00%
2015-10-13 0 0.690 0.690 0.700 0.690 0.710 28,000 19,720 0.7043 0.451 0.451 0.458 0.451 0.464 42,814 0.4606 0.00%
2015-10-12 0 0.690 0.660 0.700 0.690 0.690 50,000 34,500 0.6900 0.451 0.432 0.458 0.451 0.451 76,453 0.4513 0.00%
2015-10-09 0 0.690 0.660 0.710 0.650 0.690 142,000 96,860 0.6821 0.451 0.432 0.464 0.425 0.451 217,128 0.4461 4.55%
2015-10-08 0 0.660 0.650 0.680 0.660 0.660 20,000 13,200 0.6600 0.432 0.425 0.445 0.432 0.432 30,581 0.4316 1.54%
2015-10-07 0 0.650 0.650 0.680 0.650 0.650 50,000 32,500 0.6500 0.425 0.425 0.445 0.425 0.425 76,453 0.4251 0.00%
2015-10-06 0 0.650 0.650 0.700 - - 0 0 - 0.425 0.425 0.458 - - 0 - 0.00%
2015-10-05 0 0.650 0.650 0.700 0.650 0.650 156,000 101,400 0.6500 0.425 0.425 0.458 0.425 0.425 238,535 0.4251 0.00%
2015-10-02 0 0.650 0.640 0.680 - - 0 0 - 0.425 0.419 0.445 - - 0 - 0.00%
2015-09-30 0 0.650 0.630 0.680 - - 0 0 - 0.425 0.412 0.445 - - 0 - 0.00%
2015-09-29 0 0.650 0.630 0.670 0.650 0.650 30,000 19,500 0.6500 0.425 0.412 0.438 0.425 0.425 45,872 0.4251 0.00%
2015-09-25 0 0.650 0.650 0.680 0.650 0.650 4,000 2,600 0.6500 0.425 0.425 0.445 0.425 0.425 6,116 0.4251 -2.99%
2015-09-24 0 0.670 0.640 0.670 - - 0 0 - 0.438 0.419 0.438 - - 0 - 0.00%
2015-09-23 0 0.670 0.670 0.690 0.670 0.670 24,000 16,080 0.6700 0.438 0.438 0.451 0.438 0.438 36,698 0.4382 0.00%
2015-09-22 0 0.670 0.670 0.690 0.660 0.670 74,000 49,380 0.6673 0.438 0.438 0.451 0.432 0.438 113,151 0.4364 3.08%
2015-09-21 0 0.650 0.640 0.660 0.630 0.650 96,000 61,200 0.6375 0.425 0.419 0.432 0.412 0.425 146,790 0.4169 0.00%
2015-09-18 0 0.650 0.650 0.690 0.650 0.650 20,000 13,000 0.6500 0.425 0.425 0.451 0.425 0.425 30,581 0.4251 -2.99%
2015-09-17 0 0.670 0.650 0.680 - - 0 0 - 0.438 0.425 0.445 - - 0 - 0.00%
2015-09-16 0 0.670 0.650 0.670 0.650 0.680 116,000 75,880 0.6541 0.438 0.425 0.438 0.425 0.445 177,372 0.4278 1.52%
2015-09-15 0 0.660 0.630 0.680 - - 0 0 - 0.432 0.412 0.445 - - 0 - 0.00%
2015-09-14 0 0.660 0.630 0.680 - - 0 0 - 0.432 0.412 0.445 - - 0 - 0.00%
2015-09-11 0 0.660 0.640 0.670 - - 0 0 - 0.432 0.419 0.438 - - 0 - 0.00%
2015-09-10 0 0.660 0.630 0.680 - - 0 0 - 0.432 0.412 0.445 - - 0 - 0.00%
2015-09-09 0 0.660 0.650 0.680 0.660 0.660 94,000 62,040 0.6600 0.432 0.425 0.445 0.432 0.432 143,732 0.4316 3.13%
2015-09-08 0 0.640 0.620 0.650 - - 0 0 - 0.419 0.405 0.425 - - 0 - 0.00%
2015-09-07 0 0.640 0.610 0.640 0.640 0.640 30,000 19,200 0.6400 0.419 0.399 0.419 0.419 0.419 45,872 0.4186 0.00%
2015-09-04 0 0.640 0.630 0.650 0.640 0.640 20,000 12,800 0.6400 0.419 0.412 0.425 0.419 0.419 30,581 0.4186 0.00%
2015-09-02 0 0.640 0.630 0.660 0.640 0.650 20,000 12,860 0.6430 0.419 0.412 0.432 0.419 0.425 30,581 0.4205 -3.03%
2015-09-01 0 0.660 0.650 0.680 0.660 0.660 16,000 10,560 0.6600 0.432 0.425 0.445 0.432 0.432 24,465 0.4316 -1.49%
2015-08-31 0 0.670 0.670 0.680 0.660 0.670 104,000 69,180 0.6652 0.438 0.438 0.445 0.432 0.438 159,023 0.4350 1.52%
2015-08-28 0 0.660 0.650 0.670 0.630 0.660 230,000 150,260 0.6533 0.432 0.425 0.438 0.412 0.432 351,685 0.4273 1.54%
2015-08-27 0 0.650 0.650 0.670 0.630 0.670 188,000 120,260 0.6397 0.425 0.425 0.438 0.412 0.438 287,465 0.4183 0.00%
2015-08-26 0 0.650 0.640 0.650 0.650 0.650 82,000 53,300 0.6500 0.425 0.419 0.425 0.425 0.425 125,384 0.4251 0.00%
2015-08-25 0 0.650 0.640 0.650 0.610 0.650 228,000 146,960 0.6446 0.425 0.419 0.425 0.399 0.425 348,627 0.4215 4.84%
2015-08-24 0 0.620 0.620 0.650 0.610 0.670 388,000 250,340 0.6452 0.405 0.405 0.425 0.399 0.438 593,278 0.4220 -7.46%
2015-08-21 0 0.670 0.670 0.690 0.670 0.690 242,000 165,140 0.6824 0.438 0.438 0.451 0.438 0.451 370,034 0.4463 -4.29%
2015-08-20 0 0.700 0.690 0.710 0.700 0.700 40,000 28,000 0.7000 0.458 0.451 0.464 0.458 0.458 61,163 0.4578 -1.41%
2015-08-19 0 0.710 0.700 0.720 0.700 0.710 240,000 170,360 0.7098 0.464 0.458 0.471 0.458 0.464 366,976 0.4642 -1.39%
2015-08-18 0 0.720 0.700 0.720 0.710 0.720 266,000 189,920 0.7140 0.471 0.458 0.471 0.464 0.471 406,732 0.4669 0.00%
2015-08-17 0 0.720 0.700 0.720 - - 0 0 - 0.471 0.458 0.471 - - 0 - 0.00%
2015-08-14 0 0.720 0.710 0.720 - - 0 0 - 0.471 0.464 0.471 - - 0 - 0.00%
2015-08-13 0 0.720 0.710 0.730 0.710 0.720 224,000 159,840 0.7136 0.471 0.464 0.477 0.464 0.471 342,511 0.4667 0.00%
2015-08-12 0 0.720 0.710 0.720 0.710 0.720 236,000 169,200 0.7169 0.471 0.464 0.471 0.464 0.471 360,860 0.4689 -1.37%
2015-08-11 0 0.730 0.730 0.740 0.730 0.730 2,000 1,460 0.7300 0.477 0.477 0.484 0.477 0.477 3,058 0.4774 -1.35%
2015-08-10 0 0.740 0.720 0.740 0.710 0.740 348,000 254,040 0.7300 0.484 0.471 0.484 0.464 0.484 532,115 0.4774 1.37%
2015-08-07 0 0.730 0.720 0.730 0.700 0.730 118,000 84,980 0.7202 0.477 0.471 0.477 0.458 0.477 180,430 0.4710 1.39%
2015-08-06 0 0.720 0.720 0.740 0.700 0.720 222,000 158,040 0.7119 0.471 0.471 0.484 0.458 0.471 339,453 0.4656 1.41%
2015-08-05 0 0.710 0.710 0.720 0.690 0.690 2,000 1,380 0.6900 0.464 0.464 0.471 0.451 0.451 3,058 0.4513 0.00%
2015-08-04 0 0.710 0.700 0.710 0.690 0.710 212,000 148,500 0.7005 0.464 0.458 0.464 0.451 0.464 324,162 0.4581 1.43%
2015-08-03 0 0.700 0.690 0.710 0.700 0.710 492,000 345,200 0.7016 0.458 0.451 0.464 0.458 0.464 752,301 0.4589 -1.41%
2015-07-31 0 0.710 0.710 0.730 0.710 0.720 254,000 181,680 0.7153 0.464 0.464 0.477 0.464 0.471 388,383 0.4678 -1.39%
2015-07-30 0 0.720 0.710 0.720 0.700 0.720 464,000 334,020 0.7199 0.471 0.464 0.471 0.458 0.471 709,487 0.4708 1.41%
2015-07-29 0 0.710 0.720 0.730 0.700 0.720 930,000 656,760 0.7062 0.464 0.471 0.477 0.458 0.471 1,422,033 0.4618 0.00%
2015-07-28 0 0.710 0.710 0.750 0.700 0.720 114,000 80,440 0.7056 0.464 0.464 0.490 0.458 0.471 174,314 0.4615 0.00%
2015-07-27 0 0.710 0.710 0.720 0.710 0.730 350,000 252,200 0.7206 0.464 0.464 0.471 0.464 0.477 535,174 0.4712 -2.74%
2015-07-24 0 0.730 0.730 0.740 0.730 0.730 24,000 17,520 0.7300 0.477 0.477 0.484 0.477 0.477 36,698 0.4774 -2.67%
2015-07-23 0 0.750 0.740 0.760 0.710 0.760 256,000 190,560 0.7444 0.490 0.484 0.497 0.464 0.497 391,441 0.4868 4.17%
2015-07-22 0 0.720 0.710 0.730 0.710 0.730 292,000 210,320 0.7203 0.471 0.464 0.477 0.464 0.477 446,488 0.4711 -1.37%
2015-07-21 0 0.730 0.720 0.740 0.710 0.730 68,000 49,600 0.7294 0.477 0.471 0.484 0.464 0.477 103,977 0.4770 1.39%
2015-07-20 0 0.720 0.720 0.730 0.710 0.730 478,000 345,120 0.7220 0.471 0.471 0.477 0.464 0.477 730,894 0.4722 -1.37%
2015-07-17 0 0.730 0.730 0.750 0.710 0.750 186,000 136,460 0.7337 0.477 0.477 0.490 0.464 0.490 284,407 0.4798 0.00%
2015-07-16 0 0.730 0.720 0.730 0.710 0.730 720,000 513,680 0.7134 0.477 0.471 0.477 0.464 0.477 1,100,928 0.4666 0.00%
2015-07-15 0 0.730 0.720 0.750 0.710 0.730 46,000 33,520 0.7287 0.477 0.471 0.490 0.464 0.477 70,337 0.4766 0.00%
2015-07-14 0 0.730 0.730 0.760 0.730 0.750 222,000 165,000 0.7432 0.477 0.477 0.497 0.477 0.490 339,453 0.4861 -3.95%
2015-07-13 0 0.760 0.760 0.770 0.730 0.760 38,000 28,820 0.7584 0.497 0.497 0.504 0.477 0.497 58,105 0.4960 1.33%
2015-07-10 0 0.750 0.750 0.760 0.710 0.770 608,000 459,940 0.7565 0.490 0.490 0.497 0.464 0.504 929,673 0.4947 2.74%
2015-07-09 0 0.730 0.730 0.740 0.690 0.730 196,000 138,560 0.7069 0.477 0.477 0.484 0.451 0.477 299,697 0.4623 8.96%
2015-07-08 0 0.670 0.660 0.700 0.640 0.700 3,018,000 2,070,320 0.6860 0.438 0.432 0.458 0.419 0.458 4,614,725 0.4486 -8.22%
2015-07-07 0 0.730 0.710 0.730 0.730 0.740 940,000 688,300 0.7322 0.477 0.464 0.477 0.477 0.484 1,437,323 0.4789 -2.67%
2015-07-06 0 0.750 0.730 0.750 0.690 0.800 2,444,000 1,768,920 0.7238 0.490 0.477 0.490 0.451 0.523 3,737,041 0.4733 -7.41%
2015-07-03 0 0.810 0.810 0.820 0.780 0.830 3,854,000 3,087,580 0.8011 0.530 0.530 0.536 0.510 0.543 5,893,025 0.5239 -4.71%
2015-07-02 0 0.850 0.840 0.850 0.850 0.870 1,150,000 983,680 0.8554 0.556 0.549 0.556 0.556 0.569 1,758,427 0.5594 -3.41%
2015-06-30 0 0.880 0.880 0.890 0.840 0.880 1,510,000 1,320,040 0.8742 0.576 0.576 0.582 0.549 0.576 2,308,892 0.5717 3.53%
2015-06-29 0 0.850 0.850 0.870 0.840 0.910 706,000 605,620 0.8578 0.556 0.556 0.569 0.549 0.595 1,079,522 0.5610 -5.56%
2015-06-26 0 0.900 0.900 0.910 0.900 0.900 330,000 297,000 0.9000 0.589 0.589 0.595 0.589 0.589 504,592 0.5886 -2.17%
2015-06-25 0 0.920 0.910 0.920 0.870 0.920 5,318,000 4,788,880 0.9005 0.602 0.595 0.602 0.569 0.602 8,131,580 0.5889 0.00%
2015-06-24 0 0.920 0.910 0.920 0.840 0.920 5,820,000 5,149,200 0.8847 0.602 0.595 0.602 0.549 0.602 8,899,172 0.5786 10.84%
2015-06-23 0 0.830 0.810 0.830 - - 0 0 - 0.543 0.530 0.543 - - 0 - -1.19%
2015-06-22 0 0.840 0.830 0.840 0.820 0.840 244,000 202,180 0.8286 0.549 0.543 0.549 0.536 0.549 373,092 0.5419 1.82%
2015-06-19 0 0.850 0.840 0.850 0.850 0.860 858,000 736,660 0.8586 0.540 0.533 0.540 0.540 0.546 1,351,696 0.5450 -1.16%
2015-06-18 0 0.860 0.850 0.870 0.850 0.860 830,000 713,760 0.8600 0.546 0.540 0.552 0.540 0.546 1,307,584 0.5459 1.18%
2015-06-17 0 0.850 0.850 0.870 0.850 0.860 552,000 472,980 0.8568 0.540 0.540 0.552 0.540 0.546 869,622 0.5439 0.00%
2015-06-16 0 0.850 0.850 0.870 0.850 0.870 646,000 556,440 0.8614 0.540 0.540 0.552 0.540 0.552 1,017,710 0.5468 -2.30%
2015-06-15 0 0.870 0.860 0.880 0.860 0.870 258,000 224,020 0.8683 0.552 0.546 0.559 0.546 0.552 406,454 0.5512 0.00%
2015-06-12 0 0.870 0.870 0.880 0.850 0.880 156,000 135,360 0.8677 0.552 0.552 0.559 0.540 0.559 245,763 0.5508 1.16%
2015-06-11 0 0.860 0.860 0.870 0.850 0.870 334,000 286,280 0.8571 0.546 0.546 0.552 0.540 0.552 526,185 0.5441 0.00%
2015-06-10 0 0.860 0.860 0.880 0.850 0.880 738,000 639,820 0.8670 0.546 0.546 0.559 0.540 0.559 1,162,647 0.5503 -1.15%
2015-06-09 0 0.870 0.870 0.880 0.860 0.880 880,000 766,720 0.8713 0.552 0.552 0.559 0.546 0.559 1,386,354 0.5530 -1.14%
2015-06-08 0 0.880 0.880 0.890 0.880 0.890 180,000 160,040 0.8891 0.559 0.559 0.565 0.559 0.565 283,572 0.5644 -1.12%
2015-06-05 0 0.890 0.890 0.900 0.880 0.890 218,000 192,760 0.8842 0.565 0.565 0.571 0.559 0.565 343,438 0.5613 -1.11%
2015-06-04 0 0.900 0.890 0.900 0.890 0.910 884,000 795,620 0.9000 0.571 0.565 0.571 0.565 0.578 1,392,656 0.5713 -1.10%
2015-06-03 0 0.910 0.900 0.910 0.890 0.930 1,330,000 1,202,960 0.9045 0.578 0.571 0.578 0.565 0.590 2,095,286 0.5741 2.25%
2015-06-02 0 0.890 0.880 0.890 0.890 0.910 980,000 876,560 0.8944 0.565 0.559 0.565 0.565 0.578 1,543,895 0.5678 -1.11%
2015-06-01 0 0.900 0.890 0.900 0.890 0.900 634,000 569,720 0.8986 0.571 0.565 0.571 0.565 0.571 998,805 0.5704 0.00%
2015-05-29 0 0.900 0.880 0.900 0.890 0.900 302,000 269,800 0.8934 0.571 0.559 0.571 0.565 0.571 475,772 0.5671 1.12%
2015-05-28 0 0.890 0.880 0.890 0.880 0.930 2,034,000 1,840,040 0.9046 0.565 0.559 0.565 0.559 0.590 3,204,369 0.5742 -1.11%
2015-05-27 0 0.900 0.890 0.900 0.890 0.900 278,000 248,400 0.8935 0.571 0.565 0.571 0.565 0.571 437,962 0.5672 0.00%
2015-05-26 0 0.900 0.890 0.900 0.900 0.910 784,000 707,880 0.9029 0.571 0.565 0.571 0.571 0.578 1,235,116 0.5731 1.12%
2015-05-22 0 0.890 0.880 0.890 0.810 0.900 3,552,000 3,018,100 0.8497 0.565 0.559 0.565 0.514 0.571 5,595,830 0.5393 -2.20%
2015-05-21 0 0.910 0.910 0.920 0.890 0.920 1,300,250 1,178,175 0.9061 0.578 0.578 0.584 0.565 0.584 2,048,417 0.5752 0.00%
2015-05-20 0 0.910 0.900 0.920 0.900 0.910 138,000 125,480 0.9093 0.578 0.571 0.584 0.571 0.578 217,406 0.5772 0.00%
2015-05-19 0 0.910 0.910 0.920 0.910 0.920 142,000 129,280 0.9104 0.578 0.578 0.584 0.578 0.584 223,707 0.5779 0.00%
2015-05-18 0 0.910 0.900 0.910 0.890 0.910 814,000 737,700 0.9063 0.578 0.571 0.578 0.565 0.578 1,282,378 0.5753 1.11%
2015-05-15 0 0.900 0.890 0.910 0.890 0.900 371,000 333,300 0.8984 0.571 0.565 0.578 0.565 0.571 584,474 0.5703 1.12%
2015-05-14 0 0.890 0.890 0.900 0.890 0.900 344,000 306,660 0.8915 0.565 0.565 0.571 0.565 0.571 541,939 0.5659 -1.11%
2015-05-13 0 0.900 0.890 0.910 0.890 0.900 86,000 77,240 0.8981 0.571 0.565 0.578 0.565 0.571 135,485 0.5701 0.00%
2015-05-12 0 0.900 0.890 0.900 0.900 0.910 178,000 160,220 0.9001 0.571 0.565 0.571 0.571 0.578 280,422 0.5714 1.12%
2015-05-11 0 0.890 0.890 0.910 0.890 0.910 868,000 778,840 0.8973 0.565 0.565 0.578 0.565 0.578 1,367,450 0.5696 0.00%
2015-05-08 0 0.890 0.880 0.890 0.890 0.900 544,000 485,620 0.8927 0.565 0.559 0.565 0.565 0.571 857,019 0.5666 0.00%
2015-05-07 0 0.890 0.890 0.900 0.890 0.930 1,508,000 1,355,620 0.8990 0.565 0.565 0.571 0.565 0.590 2,375,707 0.5706 -3.26%
2015-05-06 0 0.920 0.910 0.930 0.900 0.930 1,050,000 959,060 0.9134 0.584 0.578 0.590 0.571 0.590 1,654,173 0.5798 2.22%
2015-05-05 0 0.900 0.900 0.920 0.900 0.960 2,202,000 2,025,100 0.9197 0.571 0.571 0.584 0.571 0.609 3,469,037 0.5838 -4.26%
2015-05-04 0 0.940 0.930 0.940 0.900 0.970 6,316,000 5,916,380 0.9367 0.597 0.590 0.597 0.571 0.616 9,950,243 0.5946 4.44%
2015-04-30 0 0.900 0.890 0.900 0.890 0.930 1,302,000 1,167,260 0.8965 0.571 0.565 0.571 0.565 0.590 2,051,174 0.5691 0.00%
2015-04-29 0 0.900 0.890 0.900 0.880 0.930 1,026,000 911,440 0.8883 0.571 0.565 0.571 0.559 0.590 1,616,363 0.5639 0.00%
2015-04-28 0 0.900 0.890 0.900 0.900 0.940 1,295,000 1,169,610 0.9032 0.571 0.565 0.571 0.571 0.597 2,040,147 0.5733 -2.17%
2015-04-27 0 0.920 0.900 0.920 0.880 0.940 2,978,000 2,694,740 0.9049 0.584 0.571 0.584 0.559 0.597 4,691,549 0.5744 3.37%
2015-04-24 0 0.890 0.890 0.900 0.870 0.910 1,284,530 1,135,135 0.8837 0.565 0.565 0.571 0.552 0.578 2,023,652 0.5609 0.00%
2015-04-23 0 0.890 0.890 0.900 0.870 0.930 2,141,000 1,939,350 0.9058 0.565 0.565 0.571 0.552 0.590 3,372,937 0.5750 1.14%
2015-04-22 0 0.880 0.860 0.880 0.860 0.910 790,000 691,040 0.8747 0.559 0.546 0.559 0.546 0.578 1,244,568 0.5552 0.00%
2015-04-21 0 0.880 0.870 0.890 0.840 0.900 2,462,000 2,147,580 0.8723 0.559 0.552 0.565 0.533 0.571 3,878,641 0.5537 4.76%
2015-04-20 0 0.840 0.830 0.840 0.830 0.860 2,620,000 2,191,500 0.8365 0.533 0.527 0.533 0.527 0.546 4,127,555 0.5309 -1.18%
2015-04-17 0 0.850 0.840 0.850 0.840 0.860 608,000 515,000 0.8470 0.540 0.533 0.540 0.533 0.546 957,845 0.5377 0.00%
2015-04-16 0 0.850 0.840 0.850 0.850 0.880 1,886,000 1,612,600 0.8550 0.540 0.533 0.540 0.540 0.559 2,971,210 0.5427 -2.30%
2015-04-15 0 0.870 0.860 0.870 0.830 0.890 5,406,000 4,667,500 0.8634 0.552 0.546 0.552 0.527 0.565 8,516,627 0.5480 6.10%
2015-04-14 0 0.820 0.820 0.840 0.820 0.860 3,340,000 2,788,720 0.8349 0.521 0.521 0.533 0.521 0.546 5,261,845 0.5300 -2.38%
2015-04-13 0 0.840 0.830 0.840 0.830 0.860 866,835 732,556 0.8451 0.533 0.527 0.533 0.527 0.546 1,365,614 0.5364 1.20%
2015-04-10 0 0.830 0.830 0.840 0.790 0.840 778,000 646,280 0.8307 0.527 0.527 0.533 0.501 0.533 1,225,663 0.5273 3.75%
2015-04-09 0 0.800 0.790 0.800 0.790 0.810 1,870,000 1,485,680 0.7945 0.508 0.501 0.508 0.501 0.514 2,946,003 0.5043 0.00%
2015-04-08 0 0.800 0.800 0.810 0.780 0.820 1,088,000 869,600 0.7993 0.508 0.508 0.514 0.495 0.521 1,714,038 0.5073 0.00%
2015-04-02 0 0.800 0.800 0.810 0.790 0.810 256,000 204,900 0.8004 0.508 0.508 0.514 0.501 0.514 403,303 0.5081 0.00%
2015-04-01 0 0.800 0.790 0.810 0.790 0.830 908,000 733,380 0.8077 0.508 0.501 0.514 0.501 0.527 1,430,466 0.5127 2.56%
2015-03-31 0 0.780 0.770 0.790 0.770 0.790 778,000 607,400 0.7807 0.495 0.489 0.501 0.489 0.501 1,225,663 0.4956 0.00%
2015-03-30 0 0.780 0.760 0.780 0.760 0.800 2,108,000 1,640,060 0.7780 0.495 0.482 0.495 0.482 0.508 3,320,949 0.4939 -2.50%
2015-03-27 0 0.800 0.800 0.820 0.800 0.810 208,000 167,480 0.8052 0.508 0.508 0.521 0.508 0.514 327,684 0.5111 -1.23%
2015-03-26 0 0.810 0.800 0.820 0.780 0.820 2,008,000 1,602,400 0.7980 0.514 0.508 0.521 0.495 0.521 3,163,409 0.5065 0.00%
2015-03-25 0 0.810 0.800 0.830 0.800 0.860 1,054,000 874,180 0.8294 0.514 0.508 0.527 0.508 0.546 1,660,474 0.5265 -3.57%
2015-03-24 0 0.840 0.830 0.840 0.830 0.850 226,000 190,760 0.8441 0.533 0.527 0.533 0.527 0.540 356,041 0.5358 2.44%
2015-03-23 0 0.820 0.810 0.820 0.800 0.830 408,000 330,060 0.8090 0.521 0.514 0.521 0.508 0.527 642,764 0.5135 -1.20%
2015-03-20 0 0.830 0.820 0.830 0.810 0.830 14,000 11,380 0.8129 0.527 0.521 0.527 0.514 0.527 22,056 0.5160 1.22%
2015-03-19 0 0.820 0.820 0.830 0.810 0.830 860,000 703,380 0.8179 0.521 0.521 0.527 0.514 0.527 1,354,846 0.5192 2.50%
2015-03-18 0 0.800 0.800 0.820 0.800 0.850 2,436,000 2,005,480 0.8233 0.508 0.508 0.521 0.508 0.540 3,837,681 0.5226 -5.88%
2015-03-17 0 0.850 0.850 0.860 0.840 0.880 2,648,000 2,249,480 0.8495 0.540 0.540 0.546 0.533 0.559 4,171,666 0.5392 -3.41%
2015-03-16 0 0.880 0.870 0.890 0.870 0.900 1,460,000 1,290,300 0.8838 0.559 0.552 0.565 0.552 0.571 2,300,088 0.5610 -3.30%
2015-03-13 0 0.910 0.880 0.900 0.880 0.950 1,764,000 1,605,320 0.9100 0.578 0.559 0.571 0.559 0.603 2,779,010 0.5777 -3.19%
2015-03-12 0 0.940 0.940 0.950 0.910 0.950 1,738,000 1,630,580 0.9382 0.597 0.597 0.603 0.578 0.603 2,738,050 0.5955 3.30%
2015-03-11 0 0.910 0.910 0.930 0.910 0.960 2,482,000 2,309,980 0.9307 0.578 0.578 0.590 0.578 0.609 3,910,150 0.5908 -4.21%
2015-03-10 0 0.950 0.940 0.950 0.910 0.990 4,036,000 3,835,640 0.9504 0.603 0.597 0.603 0.578 0.628 6,358,325 0.6032 3.26%
2015-03-09 0 0.920 0.910 0.920 0.880 0.920 1,146,000 1,034,600 0.9028 0.584 0.578 0.584 0.559 0.584 1,805,412 0.5731 1.10%
2015-03-06 0 0.910 0.890 0.910 0.880 0.940 3,160,000 2,902,500 0.9185 0.578 0.565 0.578 0.559 0.597 4,978,273 0.5830 -1.09%
2015-03-05 0 0.920 0.910 0.920 0.830 0.950 15,352,000 13,963,380 0.9095 0.584 0.578 0.584 0.527 0.603 24,185,582 0.5773 9.52%
2015-03-04 0 0.840 0.830 0.840 0.820 0.840 884,000 735,660 0.8322 0.533 0.527 0.533 0.521 0.533 1,392,656 0.5282 0.00%
2015-03-03 0 0.840 0.830 0.840 0.820 0.880 6,590,000 5,598,960 0.8496 0.533 0.527 0.533 0.521 0.559 10,381,904 0.5393 -2.33%
2015-03-02 0 0.860 0.850 0.860 0.790 0.870 11,244,000 9,444,700 0.8400 0.546 0.540 0.546 0.501 0.552 17,713,828 0.5332 10.26%
2015-02-27 0 0.780 0.770 0.780 0.770 0.790 1,678,000 1,314,400 0.7833 0.495 0.489 0.495 0.489 0.501 2,643,526 0.4972 -3.70%
2015-02-26 0 0.810 0.780 0.810 0.780 0.820 3,050,000 2,422,880 0.7944 0.514 0.495 0.514 0.495 0.521 4,804,978 0.5042 0.00%
2015-02-25 0 0.810 0.800 0.810 0.790 0.840 3,182,000 2,542,720 0.7991 0.514 0.508 0.514 0.501 0.533 5,012,931 0.5072 -1.22%
2015-02-24 0 0.820 0.810 0.820 0.810 0.860 3,566,000 2,978,180 0.8352 0.521 0.514 0.521 0.514 0.546 5,617,886 0.5301 -3.53%
2015-02-23 0 0.850 0.840 0.850 0.780 0.860 3,446,000 2,876,540 0.8347 0.540 0.533 0.540 0.495 0.546 5,428,838 0.5299 3.66%
2015-02-18 0 0.820 0.810 0.820 0.800 0.820 504,000 409,700 0.8129 0.521 0.514 0.521 0.508 0.521 794,003 0.5160 2.50%
2015-02-17 0 0.800 0.790 0.800 0.790 0.850 5,014,000 4,109,180 0.8195 0.508 0.501 0.508 0.501 0.540 7,899,069 0.5202 -3.61%
2015-02-16 0 0.830 0.820 0.830 0.740 0.840 7,472,000 6,043,680 0.8088 0.527 0.521 0.527 0.470 0.533 11,771,409 0.5134 10.67%
2015-02-13 0 0.750 0.750 0.770 0.750 0.760 228,000 171,500 0.7522 0.476 0.476 0.489 0.476 0.482 359,192 0.4775 0.00%
2015-02-12 0 0.750 0.740 0.760 0.740 0.750 502,000 375,900 0.7488 0.476 0.470 0.482 0.470 0.476 790,852 0.4753 -1.32%
2015-02-11 0 0.760 0.750 0.760 0.760 0.760 146,000 110,960 0.7600 0.482 0.476 0.482 0.482 0.482 230,009 0.4824 0.00%
2015-02-10 0 0.760 0.760 0.770 0.760 0.770 218,000 166,280 0.7628 0.482 0.482 0.489 0.482 0.489 343,438 0.4842 0.00%
2015-02-09 0 0.760 0.750 0.770 0.750 0.760 172,000 129,520 0.7530 0.482 0.476 0.489 0.476 0.482 270,969 0.4780 0.00%
2015-02-06 0 0.760 0.760 0.770 0.750 0.760 338,000 256,040 0.7575 0.482 0.482 0.489 0.476 0.482 532,486 0.4808 -1.30%
2015-02-05 0 0.770 0.760 0.780 0.750 0.820 7,496,000 5,882,100 0.7847 0.489 0.482 0.495 0.476 0.521 11,809,219 0.4981 2.67%
2015-02-04 0 0.750 0.750 0.760 0.750 0.750 622,000 466,500 0.7500 0.476 0.476 0.482 0.476 0.476 979,900 0.4761 0.00%
2015-02-03 0 0.750 0.730 0.750 - - 0 0 - 0.476 0.463 0.476 - - 0 - 0.00%
2015-02-02 0 0.750 0.730 0.750 0.750 0.750 102,000 76,500 0.7500 0.476 0.463 0.476 0.476 0.476 160,691 0.4761 0.00%
2015-01-30 0 0.750 0.720 0.750 0.730 0.750 748,000 551,840 0.7378 0.476 0.457 0.476 0.463 0.476 1,178,401 0.4683 1.35%
2015-01-29 0 0.740 0.730 0.740 0.710 0.760 2,260,000 1,658,220 0.7337 0.470 0.463 0.470 0.451 0.482 3,560,410 0.4657 4.23%
2015-01-28 0 0.710 0.700 0.720 0.710 0.710 300,000 213,000 0.7100 0.451 0.444 0.457 0.451 0.451 472,621 0.4507 0.00%
2015-01-27 0 0.710 0.710 0.720 0.710 0.710 320,000 227,200 0.7100 0.451 0.451 0.457 0.451 0.451 504,129 0.4507 1.43%
2015-01-26 0 0.700 0.700 0.720 - - 0 0 - 0.444 0.444 0.457 - - 0 - 0.00%
2015-01-23 0 0.700 0.700 0.720 0.700 0.710 142,000 100,720 0.7093 0.444 0.444 0.457 0.444 0.451 223,707 0.4502 -1.41%
2015-01-22 0 0.710 0.710 0.720 0.710 0.720 210,000 149,300 0.7110 0.451 0.451 0.457 0.451 0.457 330,835 0.4513 -1.39%
2015-01-21 0 0.720 0.710 0.730 0.700 0.730 1,662,000 1,194,820 0.7189 0.457 0.451 0.463 0.444 0.463 2,618,319 0.4563 4.35%
2015-01-20 0 0.690 0.680 0.700 0.690 0.690 150,000 103,500 0.6900 0.438 0.432 0.444 0.438 0.438 236,310 0.4380 0.00%
2015-01-19 0 0.690 0.690 0.700 0.690 0.690 230,000 158,700 0.6900 0.438 0.438 0.444 0.438 0.438 362,343 0.4380 -2.82%
2015-01-16 0 0.710 0.690 0.710 0.690 0.710 762,000 535,800 0.7031 0.451 0.438 0.451 0.438 0.451 1,200,457 0.4463 1.43%
2015-01-15 0 0.700 0.700 0.710 0.690 0.700 446,000 312,180 0.7000 0.444 0.444 0.451 0.438 0.444 702,630 0.4443 1.45%
2015-01-14 0 0.690 0.690 0.710 0.680 0.680 4,000 2,720 0.6800 0.438 0.438 0.451 0.432 0.432 6,302 0.4316 -2.82%
2015-01-13 0 0.710 0.690 0.710 0.710 0.710 102,000 72,420 0.7100 0.451 0.438 0.451 0.451 0.451 160,691 0.4507 1.43%
2015-01-12 0 0.700 0.690 0.700 0.670 0.700 284,000 197,740 0.6963 0.444 0.438 0.444 0.425 0.444 447,414 0.4420 4.48%
2015-01-09 0 0.670 0.670 0.690 0.670 0.690 100,000 68,000 0.6800 0.425 0.425 0.438 0.425 0.438 157,540 0.4316 -1.47%
2015-01-08 0 0.680 0.670 0.680 0.680 0.680 40,000 27,200 0.6800 0.432 0.425 0.432 0.432 0.432 63,016 0.4316 0.00%
2015-01-07 0 0.680 0.680 0.690 0.660 0.680 582,000 392,040 0.6736 0.432 0.432 0.438 0.419 0.432 916,884 0.4276 1.49%
2015-01-06 0 0.670 0.660 0.670 0.670 0.670 300,000 201,000 0.6700 0.425 0.419 0.425 0.425 0.425 472,621 0.4253 0.00%
2015-01-05 0 0.670 0.670 0.680 0.660 0.670 354,000 236,180 0.6672 0.425 0.425 0.432 0.419 0.425 557,693 0.4235 0.00%
2015-01-02 0 0.670 0.670 0.680 0.650 0.670 218,000 145,540 0.6676 0.425 0.425 0.432 0.413 0.425 343,438 0.4238 0.00%
2014-12-31 0 0.670 0.650 0.670 0.660 0.670 356,000 236,720 0.6649 0.425 0.413 0.425 0.419 0.425 560,843 0.4221 1.52%
2014-12-30 0 0.660 0.660 0.670 0.650 0.670 722,000 471,540 0.6531 0.419 0.419 0.425 0.413 0.425 1,137,441 0.4146 -2.94%
2014-12-29 0 0.680 0.680 0.690 0.640 0.680 666,000 442,340 0.6642 0.432 0.432 0.438 0.406 0.432 1,049,218 0.4216 3.03%
2014-12-24 0 0.660 0.650 0.660 0.660 0.660 60,000 39,600 0.6600 0.419 0.413 0.419 0.419 0.419 94,524 0.4189 0.00%
2014-12-23 0 0.660 0.650 0.660 0.640 0.660 840,000 546,740 0.6509 0.419 0.413 0.419 0.406 0.419 1,323,338 0.4132 0.00%
2014-12-22 0 0.660 0.650 0.670 0.650 0.670 1,238,000 814,420 0.6579 0.419 0.413 0.425 0.413 0.425 1,950,349 0.4176 -2.94%
2014-12-19 0 0.680 0.670 0.690 - - 0 0 - 0.432 0.425 0.438 - - 0 - 0.00%
2014-12-18 0 0.680 0.680 0.690 0.680 0.680 322,000 218,960 0.6800 0.432 0.432 0.438 0.432 0.432 507,280 0.4316 0.00%
2014-12-17 0 0.680 0.660 0.690 0.670 0.680 384,000 258,280 0.6726 0.432 0.419 0.438 0.425 0.432 604,955 0.4269 3.03%
2014-12-16 0 0.660 0.660 0.670 0.650 0.670 436,000 287,080 0.6584 0.419 0.419 0.425 0.413 0.425 686,876 0.4180 0.00%
2014-12-15 0 0.660 0.650 0.680 0.660 0.660 210,000 138,600 0.6600 0.419 0.413 0.432 0.419 0.419 330,835 0.4189 -1.49%
2014-12-12 0 0.670 0.660 0.670 0.660 0.670 80,000 53,060 0.6633 0.425 0.419 0.425 0.419 0.425 126,032 0.4210 -1.47%
2014-12-11 0 0.680 0.660 0.680 - - 0 0 - 0.432 0.419 0.432 - - 0 - 0.00%
2014-12-10 0 0.680 0.660 0.680 0.650 0.680 100,000 67,100 0.6710 0.432 0.419 0.432 0.413 0.432 157,540 0.4259 3.03%
2014-12-09 0 0.660 0.650 0.660 0.650 0.670 629,000 414,640 0.6592 0.419 0.413 0.419 0.413 0.425 990,928 0.4184 -2.94%
2014-12-08 0 0.680 0.670 0.680 0.680 0.690 1,090,000 743,100 0.6817 0.432 0.425 0.432 0.432 0.438 1,717,189 0.4327 -1.45%
2014-12-05 0 0.690 0.690 0.700 0.680 0.690 198,000 136,200 0.6879 0.438 0.438 0.444 0.432 0.438 311,930 0.4366 1.47%
2014-12-04 0 0.680 0.680 0.690 0.680 0.690 438,000 301,580 0.6885 0.432 0.432 0.438 0.432 0.438 690,026 0.4371 -1.45%
2014-12-03 0 0.690 0.690 0.700 0.680 0.690 600,000 410,020 0.6834 0.438 0.438 0.444 0.432 0.438 945,242 0.4338 -1.43%
2014-12-02 0 0.700 0.690 0.700 0.700 0.700 386,000 270,140 0.6998 0.444 0.438 0.444 0.444 0.444 608,105 0.4442 1.45%
2014-12-01 0 0.690 0.690 0.700 0.690 0.710 720,000 501,700 0.6968 0.438 0.438 0.444 0.438 0.451 1,134,290 0.4423 -2.82%
2014-11-28 0 0.710 0.710 0.720 0.710 0.720 204,000 145,080 0.7112 0.451 0.451 0.457 0.451 0.457 321,382 0.4514 1.43%
2014-11-27 0 0.700 0.700 0.720 0.700 0.700 110,000 77,000 0.7000 0.444 0.444 0.457 0.444 0.444 173,294 0.4443 0.00%
2014-11-26 0 0.700 0.700 0.720 0.700 0.710 80,000 56,600 0.7075 0.444 0.444 0.457 0.444 0.451 126,032 0.4491 -1.41%
2014-11-25 0 0.710 0.700 0.710 0.710 0.720 1,030,000 733,040 0.7117 0.451 0.444 0.451 0.451 0.457 1,622,665 0.4518 -1.39%
2014-11-24 0 0.720 0.710 0.730 0.710 0.730 602,000 428,480 0.7118 0.457 0.451 0.463 0.451 0.463 948,392 0.4518 1.41%
2014-11-21 0 0.710 0.710 0.720 0.710 0.720 202,000 144,020 0.7130 0.451 0.451 0.457 0.451 0.457 318,231 0.4526 0.00%
2014-11-20 0 0.710 0.700 0.720 0.700 0.720 196,000 140,160 0.7151 0.451 0.444 0.457 0.444 0.457 308,779 0.4539 -1.39%
2014-11-19 0 0.720 0.710 0.720 0.700 0.720 306,000 215,760 0.7051 0.457 0.451 0.457 0.444 0.457 482,073 0.4476 1.41%
2014-11-18 0 0.710 0.700 0.710 0.700 0.730 2,078,000 1,465,980 0.7055 0.451 0.444 0.451 0.444 0.463 3,273,687 0.4478 -2.74%
2014-11-17 0 0.730 0.710 0.730 0.720 0.730 1,752,000 1,268,300 0.7239 0.463 0.451 0.463 0.457 0.463 2,760,106 0.4595 1.39%
2014-11-14 0 0.720 0.720 0.740 0.700 0.760 6,348,000 4,587,620 0.7227 0.457 0.457 0.470 0.444 0.482 10,000,656 0.4587 -5.26%
2014-11-13 0 0.760 0.750 0.760 0.660 0.820 11,542,000 8,766,280 0.7595 0.482 0.476 0.482 0.419 0.521 18,183,298 0.4821 15.15%
2014-11-12 0 0.660 0.660 0.670 - - 0 0 - 0.419 0.419 0.425 - - 0 - 0.00%
2014-11-11 0 0.660 0.660 0.670 0.660 0.660 1,470,000 970,200 0.6600 0.419 0.419 0.425 0.419 0.419 2,315,842 0.4189 -1.49%
2014-11-10 0 0.670 0.660 0.670 0.660 0.670 696,000 460,520 0.6617 0.425 0.419 0.425 0.419 0.425 1,096,480 0.4200 1.52%
2014-11-07 0 0.660 0.650 0.660 0.660 0.670 370,000 246,400 0.6659 0.419 0.413 0.419 0.419 0.425 582,899 0.4227 -1.49%
2014-11-06 0 0.670 0.660 0.670 0.670 0.680 154,000 103,200 0.6701 0.425 0.419 0.425 0.425 0.432 242,612 0.4254 0.00%
2014-11-05 0 0.670 0.670 0.680 0.670 0.670 238,000 159,460 0.6700 0.425 0.425 0.432 0.425 0.425 374,946 0.4253 0.00%
2014-11-04 0 0.670 0.670 0.680 0.670 0.670 430,000 288,100 0.6700 0.425 0.425 0.432 0.425 0.425 677,423 0.4253 0.00%
2014-11-03 0 0.670 0.660 0.680 0.670 0.670 600,000 402,000 0.6700 0.425 0.419 0.432 0.425 0.425 945,242 0.4253 -1.47%
2014-10-31 0 0.680 0.670 0.680 0.670 0.680 474,000 318,320 0.6716 0.432 0.425 0.432 0.425 0.432 746,741 0.4263 1.49%
2014-10-30 0 0.670 0.660 0.680 0.660 0.670 74,000 49,520 0.6692 0.425 0.419 0.432 0.419 0.425 116,580 0.4248 0.00%
2014-10-29 0 0.670 0.670 0.680 0.670 0.680 116,000 78,220 0.6743 0.425 0.425 0.432 0.425 0.432 182,747 0.4280 0.00%
2014-10-28 0 0.670 0.670 0.680 0.660 0.670 254,000 169,780 0.6684 0.425 0.425 0.432 0.419 0.425 400,152 0.4243 -1.47%
2014-10-27 0 0.680 0.670 0.680 0.650 0.680 118,000 78,940 0.6690 0.432 0.425 0.432 0.413 0.432 185,898 0.4246 3.03%
2014-10-24 0 0.660 0.650 0.670 0.660 0.660 580,000 382,800 0.6600 0.419 0.413 0.425 0.419 0.419 913,734 0.4189 0.00%
2014-10-23 0 0.660 0.650 0.660 0.650 0.670 820,000 535,360 0.6529 0.419 0.413 0.419 0.413 0.425 1,291,830 0.4144 0.00%
2014-10-22 0 0.660 0.660 0.680 0.660 0.670 95,311 63,705 0.6684 0.419 0.419 0.432 0.419 0.425 150,153 0.4243 -1.49%
2014-10-21 0 0.670 0.660 0.670 0.670 0.670 230,000 154,100 0.6700 0.425 0.419 0.425 0.425 0.425 362,343 0.4253 0.00%
2014-10-20 0 0.670 0.660 0.670 0.670 0.670 70,000 46,900 0.6700 0.425 0.419 0.425 0.425 0.425 110,278 0.4253 0.00%
2014-10-17 0 0.670 0.660 0.670 0.650 0.670 812,000 531,960 0.6551 0.425 0.419 0.425 0.413 0.425 1,279,227 0.4158 0.00%
2014-10-16 0 0.670 0.660 0.680 0.660 0.670 220,000 147,200 0.6691 0.425 0.419 0.432 0.419 0.425 346,589 0.4247 0.00%
2014-10-15 0 0.670 0.660 0.680 0.660 0.670 150,000 99,800 0.6653 0.425 0.419 0.432 0.419 0.425 236,310 0.4223 1.52%
2014-10-14 0 0.660 0.660 0.680 0.660 0.670 158,000 105,780 0.6695 0.419 0.419 0.432 0.419 0.425 248,914 0.4250 -2.94%
2014-10-13 0 0.680 0.670 0.680 - - 0 0 - 0.432 0.425 0.432 - - 0 - 0.00%
2014-10-10 0 0.680 0.670 0.680 0.680 0.690 1,264,000 859,640 0.6801 0.432 0.425 0.432 0.432 0.438 1,991,309 0.4317 -1.45%
2014-10-09 0 0.690 0.680 0.690 0.690 0.690 584,000 402,960 0.6900 0.438 0.432 0.438 0.438 0.438 920,035 0.4380 0.00%
2014-10-08 0 0.690 0.690 0.700 0.690 0.690 78,000 53,820 0.6900 0.438 0.438 0.444 0.438 0.438 122,881 0.4380 0.00%
2014-10-07 0 0.690 0.680 0.690 0.680 0.710 2,210,000 1,533,080 0.6937 0.438 0.432 0.438 0.432 0.451 3,481,640 0.4403 1.47%
2014-10-06 0 0.680 0.660 0.680 0.680 0.680 166,000 112,880 0.6800 0.432 0.419 0.432 0.432 0.432 261,517 0.4316 1.49%
2014-10-03 0 0.670 0.670 0.680 0.670 0.670 42,000 28,140 0.6700 0.425 0.425 0.432 0.425 0.425 66,167 0.4253 0.00%
2014-09-30 0 0.670 0.660 0.670 0.640 0.670 2,174,000 1,442,160 0.6634 0.425 0.419 0.425 0.406 0.425 3,424,925 0.4211 -1.47%
2014-09-29 0 0.680 0.680 0.690 0.670 0.680 628,000 425,240 0.6771 0.432 0.432 0.438 0.425 0.432 989,353 0.4298 -2.86%
2014-09-26 0 0.700 0.700 0.710 0.680 0.700 1,418,000 976,380 0.6886 0.444 0.444 0.451 0.432 0.444 2,233,921 0.4371 1.45%
2014-09-25 0 0.690 0.680 0.690 0.680 0.700 960,000 665,040 0.6928 0.438 0.432 0.438 0.432 0.444 1,512,387 0.4397 -2.82%
2014-09-24 0 0.710 0.700 0.710 0.700 0.720 416,000 295,720 0.7109 0.451 0.444 0.451 0.444 0.457 655,368 0.4512 -1.39%
2014-09-23 0 0.720 0.710 0.720 0.720 0.720 178,000 128,160 0.7200 0.457 0.451 0.457 0.457 0.457 280,422 0.4570 -1.37%
2014-09-22 0 0.730 0.720 0.730 0.710 0.730 230,000 166,900 0.7257 0.463 0.457 0.463 0.451 0.463 362,343 0.4606 0.00%
2014-09-19 0 0.730 0.720 0.730 0.710 0.740 1,262,000 914,080 0.7243 0.463 0.457 0.463 0.451 0.470 1,988,158 0.4598 2.82%
2014-09-18 0 0.710 0.710 0.720 0.700 0.730 1,054,000 748,440 0.7101 0.451 0.451 0.457 0.444 0.463 1,660,474 0.4507 1.43%
2014-09-17 0 0.700 0.700 0.710 0.700 0.710 930,000 657,000 0.7065 0.444 0.444 0.451 0.444 0.451 1,465,125 0.4484 0.00%
2014-09-16 0 0.700 0.700 0.710 0.670 0.720 1,726,000 1,198,360 0.6943 0.444 0.444 0.451 0.425 0.457 2,719,145 0.4407 2.94%
2014-09-15 0 0.680 0.680 0.690 0.680 0.690 242,000 164,660 0.6804 0.432 0.432 0.438 0.432 0.438 381,247 0.4319 0.00%
2014-09-12 0 0.680 0.680 0.690 0.670 0.680 458,000 310,840 0.6787 0.432 0.432 0.438 0.425 0.432 721,534 0.4308 0.00%
2014-09-11 0 0.680 0.670 0.680 0.680 0.690 696,000 473,360 0.6801 0.432 0.425 0.432 0.432 0.438 1,096,480 0.4317 0.00%
2014-09-10 0 0.680 0.670 0.680 0.670 0.690 522,000 354,920 0.6799 0.432 0.425 0.432 0.425 0.438 822,360 0.4316 0.00%
2014-09-08 0 0.680 0.670 0.680 0.670 0.690 272,000 184,580 0.6786 0.432 0.425 0.432 0.425 0.438 428,510 0.4307 0.00%
2014-09-05 0 0.680 0.670 0.680 0.660 0.680 640,000 428,200 0.6691 0.432 0.425 0.432 0.419 0.432 1,008,258 0.4247 1.49%
2014-09-04 0 0.670 0.660 0.670 0.670 0.670 260,000 174,200 0.6700 0.425 0.419 0.425 0.425 0.425 409,605 0.4253 1.52%
2014-09-03 0 0.660 0.660 0.670 0.660 0.670 1,012,000 670,820 0.6629 0.419 0.419 0.425 0.419 0.425 1,594,308 0.4208 -1.49%
2014-09-02 0 0.670 0.650 0.670 0.650 0.670 1,372,000 903,460 0.6585 0.425 0.413 0.425 0.413 0.425 2,161,453 0.4180 -1.47%
2014-09-01 0 0.680 0.670 0.680 0.680 0.680 30,000 20,400 0.6800 0.432 0.425 0.432 0.432 0.432 47,262 0.4316 0.00%
2014-08-29 0 0.680 0.670 0.680 0.680 0.680 36,000 24,480 0.6800 0.432 0.425 0.432 0.432 0.432 56,714 0.4316 1.49%
2014-08-28 0 0.670 0.670 0.680 0.670 0.680 308,000 208,520 0.6770 0.425 0.425 0.432 0.425 0.432 485,224 0.4297 -2.90%
2014-08-27 0 0.690 0.680 0.690 0.690 0.690 368,000 253,920 0.6900 0.438 0.432 0.438 0.438 0.438 579,748 0.4380 1.47%
2014-08-26 0 0.680 0.670 0.690 0.670 0.680 754,000 507,340 0.6729 0.432 0.425 0.438 0.425 0.432 1,187,854 0.4271 0.00%
2014-08-25 0 0.680 0.670 0.690 0.680 0.690 200,000 137,000 0.6850 0.432 0.425 0.438 0.432 0.438 315,081 0.4348 0.00%
2014-08-22 0 0.680 0.680 0.690 0.680 0.690 150,000 102,500 0.6833 0.432 0.432 0.438 0.432 0.438 236,310 0.4338 -1.45%
2014-08-21 0 0.690 0.680 0.690 0.670 0.700 792,000 538,340 0.6797 0.438 0.432 0.438 0.425 0.444 1,247,719 0.4315 -1.43%
2014-08-20 0 0.700 0.690 0.710 0.690 0.710 1,302,000 912,220 0.7006 0.444 0.438 0.451 0.438 0.451 2,051,174 0.4447 0.00%
2014-08-19 0 0.700 0.700 0.710 0.680 0.710 2,052,000 1,433,840 0.6988 0.444 0.444 0.451 0.432 0.451 3,232,726 0.4435 2.94%
2014-08-18 0 0.680 0.670 0.680 0.670 0.690 3,246,000 2,198,760 0.6774 0.432 0.425 0.432 0.425 0.438 5,113,757 0.4300 3.03%
2014-08-15 0 0.660 0.660 0.670 0.660 0.670 2,042,000 1,355,460 0.6638 0.419 0.419 0.425 0.419 0.425 3,216,972 0.4213 0.00%
2014-08-14 0 0.660 0.660 0.670 0.660 0.670 1,280,000 846,020 0.6610 0.419 0.419 0.425 0.419 0.425 2,016,515 0.4195 0.00%
2014-08-13 0 0.660 0.660 0.670 0.660 0.670 782,000 516,140 0.6600 0.419 0.419 0.425 0.419 0.425 1,231,965 0.4190 -1.49%
2014-08-12 0 0.670 0.660 0.670 0.660 0.670 282,000 187,140 0.6636 0.425 0.419 0.425 0.419 0.425 444,264 0.4212 0.00%
2014-08-11 0 0.670 0.660 0.670 0.660 0.670 868,000 573,740 0.6610 0.425 0.419 0.425 0.419 0.425 1,367,450 0.4196 1.52%
2014-08-08 0 0.660 0.650 0.660 0.660 0.660 1,254,000 827,640 0.6600 0.419 0.413 0.419 0.419 0.419 1,975,555 0.4189 0.00%
2014-08-07 0 0.660 0.660 0.670 0.650 0.670 1,198,000 791,420 0.6606 0.419 0.419 0.425 0.413 0.425 1,887,332 0.4193 0.00%
2014-08-06 0 0.660 0.660 0.670 0.660 0.670 3,150,000 2,080,700 0.6605 0.419 0.419 0.425 0.419 0.425 4,962,519 0.4193 -1.49%
2014-08-05 0 0.670 0.660 0.680 0.660 0.750 5,552,000 3,736,700 0.6730 0.425 0.419 0.432 0.419 0.476 8,746,636 0.4272 1.52%
2014-08-04 0 0.660 0.660 0.670 0.660 0.660 214,000 141,240 0.6600 0.419 0.419 0.425 0.419 0.419 337,136 0.4189 0.00%
2014-08-01 0 0.660 0.650 0.670 0.650 0.660 658,000 430,700 0.6546 0.419 0.413 0.425 0.413 0.419 1,036,615 0.4155 1.54%
2014-07-31 0 0.650 0.650 0.670 0.650 0.660 241,000 158,920 0.6594 0.413 0.413 0.425 0.413 0.419 379,672 0.4186 -1.52%
2014-07-30 0 0.660 0.650 0.660 0.650 0.660 672,000 440,720 0.6558 0.419 0.413 0.419 0.413 0.419 1,058,671 0.4163 0.00%
2014-07-29 0 0.660 0.660 0.670 0.660 0.660 100,000 66,000 0.6600 0.419 0.419 0.425 0.419 0.419 157,540 0.4189 0.00%
2014-07-28 0 0.660 0.650 0.670 0.660 0.660 1,080,000 712,800 0.6600 0.419 0.413 0.425 0.419 0.419 1,701,435 0.4189 0.00%
2014-07-25 0 0.660 0.660 0.670 0.660 0.670 310,000 206,100 0.6648 0.419 0.419 0.425 0.419 0.425 488,375 0.4220 0.00%
2014-07-24 0 0.660 0.660 0.670 0.660 0.670 800,000 529,800 0.6623 0.419 0.419 0.425 0.419 0.425 1,260,322 0.4204 -1.49%
2014-07-23 0 0.670 0.650 0.670 0.660 0.670 476,000 315,560 0.6629 0.425 0.413 0.425 0.419 0.425 749,892 0.4208 1.52%
2014-07-22 0 0.660 0.650 0.660 0.660 0.660 416,000 274,560 0.6600 0.419 0.413 0.419 0.419 0.419 655,368 0.4189 0.00%
2014-07-21 0 0.660 0.650 0.660 0.660 0.660 220,000 145,200 0.6600 0.419 0.413 0.419 0.419 0.419 346,589 0.4189 0.00%
2014-07-18 0 0.660 0.650 0.660 0.650 0.660 126,000 83,140 0.6598 0.419 0.413 0.419 0.413 0.419 198,501 0.4188 0.00%
2014-07-17 0 0.660 0.660 0.670 0.660 0.660 2,012,000 1,327,920 0.6600 0.419 0.419 0.425 0.419 0.419 3,169,710 0.4189 0.00%
2014-07-16 0 0.660 0.650 0.670 0.660 0.670 784,000 517,880 0.6606 0.419 0.413 0.425 0.419 0.425 1,235,116 0.4193 -1.49%
2014-07-15 0 0.670 0.660 0.670 0.660 0.680 548,000 365,320 0.6666 0.425 0.419 0.425 0.419 0.432 863,321 0.4232 1.52%
2014-07-14 0 0.660 0.650 0.660 0.660 0.660 404,000 266,640 0.6600 0.419 0.413 0.419 0.419 0.419 636,463 0.4189 0.00%
2014-07-11 0 0.660 0.660 0.670 0.650 0.670 646,000 426,240 0.6598 0.419 0.419 0.425 0.413 0.425 1,017,710 0.4188 -1.49%
2014-07-10 0 0.670 0.670 0.680 0.650 0.670 1,322,000 882,620 0.6676 0.425 0.425 0.432 0.413 0.425 2,082,682 0.4238 1.52%
2014-07-09 0 0.660 0.650 0.670 0.660 0.660 732,000 483,120 0.6600 0.419 0.413 0.425 0.419 0.419 1,153,195 0.4189 0.00%
2014-07-08 0 0.660 0.660 0.670 0.660 0.670 926,000 614,160 0.6632 0.419 0.419 0.425 0.419 0.425 1,458,823 0.4210 0.00%
2014-07-07 0 0.660 0.640 0.660 0.660 0.670 272,000 179,820 0.6611 0.419 0.406 0.419 0.419 0.425 428,510 0.4196 0.00%
2014-07-04 0 0.660 0.650 0.660 0.650 0.660 224,000 145,840 0.6511 0.419 0.413 0.419 0.413 0.419 352,890 0.4133 0.00%
2014-07-03 0 0.660 0.660 0.670 0.650 0.670 650,000 428,100 0.6586 0.419 0.419 0.425 0.413 0.425 1,024,012 0.4181 0.00%
2014-07-02 0 0.660 0.650 0.660 0.650 0.660 1,316,000 858,900 0.6527 0.419 0.413 0.419 0.413 0.419 2,073,230 0.4143 1.54%
2014-06-30 0 0.650 0.640 0.650 0.650 0.650 62,000 40,300 0.6500 0.413 0.406 0.413 0.413 0.413 97,675 0.4126 0.00%
2014-06-27 0 0.650 0.650 0.660 0.640 0.650 360,000 232,900 0.6469 0.413 0.413 0.419 0.406 0.413 567,145 0.4107 0.00%
2014-06-26 0 0.650 0.640 0.660 0.640 0.660 1,384,000 898,740 0.6494 0.413 0.406 0.419 0.406 0.419 2,180,357 0.4122 -1.52%
2014-06-25 0 0.660 0.650 0.670 0.660 0.670 62,000 41,440 0.6684 0.419 0.413 0.425 0.419 0.425 97,675 0.4243 -1.49%
2014-06-24 0 0.670 0.660 0.670 0.670 0.670 22,000 14,740 0.6700 0.425 0.419 0.425 0.425 0.425 34,659 0.4253 0.00%
2014-06-23 0 0.670 0.660 0.670 0.660 0.680 514,000 342,780 0.6669 0.425 0.419 0.425 0.419 0.432 809,757 0.4233 -1.47%
2014-06-20 0 0.680 0.670 0.680 0.670 0.710 2,350,000 1,612,700 0.6863 0.432 0.425 0.432 0.425 0.451 3,702,196 0.4356 -4.23%
2014-06-19 0 0.730 0.720 0.730 0.660 0.730 3,562,000 2,490,900 0.6993 0.451 0.445 0.451 0.407 0.451 5,769,657 0.4317 8.96%
2014-06-18 0 0.670 0.660 0.670 0.650 0.670 2,040,000 1,359,560 0.6665 0.414 0.407 0.414 0.401 0.414 3,304,352 0.4114 3.08%
2014-06-17 0 0.650 0.650 0.660 0.650 0.650 1,478,000 960,700 0.6500 0.401 0.401 0.407 0.401 0.401 2,394,035 0.4013 0.00%
2014-06-16 0 0.650 0.640 0.650 0.650 0.650 540,000 351,000 0.6500 0.401 0.395 0.401 0.401 0.401 874,681 0.4013 -1.52%
2014-06-13 0 0.660 0.650 0.660 0.640 0.660 554,000 359,140 0.6483 0.407 0.401 0.407 0.395 0.407 897,358 0.4002 1.54%
2014-06-12 0 0.650 0.640 0.650 0.640 0.650 424,000 274,600 0.6476 0.401 0.395 0.401 0.395 0.401 686,787 0.3998 -1.52%
2014-06-11 0 0.660 0.660 0.680 0.650 0.650 1,066,000 692,900 0.6500 0.407 0.407 0.420 0.401 0.401 1,726,686 0.4013 1.54%
2014-06-10 0 0.650 0.630 0.680 - - 0 0 - 0.401 0.389 0.420 - - 0 - 0.00%
2014-06-09 0 0.650 0.600 0.660 - - 0 0 - 0.401 0.370 0.407 - - 0 - 0.00%
2014-06-06 0 0.650 0.640 0.670 - - 0 0 - 0.401 0.395 0.414 - - 0 - 0.00%
2014-06-05 0 0.650 0.640 0.670 - - 0 0 - 0.401 0.395 0.414 - - 0 - 0.00%
2014-06-04 0 0.650 0.650 0.660 0.650 0.650 100,000 65,000 0.6500 0.401 0.401 0.407 0.401 0.401 161,978 0.4013 -1.52%
2014-06-03 0 0.660 0.660 0.670 0.650 0.660 50,000 32,600 0.6520 0.407 0.407 0.414 0.401 0.407 80,989 0.4025 1.54%
2014-05-30 0 0.650 0.650 0.670 0.650 0.650 50,000 32,500 0.6500 0.401 0.401 0.414 0.401 0.401 80,989 0.4013 -1.52%
2014-05-29 0 0.660 0.660 0.670 0.660 0.660 10,000 6,600 0.6600 0.407 0.407 0.414 0.407 0.407 16,198 0.4075 0.00%
2014-05-28 0 0.660 0.650 0.670 - - 0 0 - 0.407 0.401 0.414 - - 0 - 0.00%
2014-05-27 0 0.660 0.650 0.660 - - 0 0 - 0.407 0.401 0.407 - - 0 - 0.00%
2014-05-26 0 0.660 0.650 0.660 - - 0 0 - 0.407 0.401 0.407 - - 0 - 0.00%
2014-05-23 0 0.660 0.650 0.660 0.650 0.660 640,000 416,400 0.6506 0.407 0.401 0.407 0.401 0.407 1,036,659 0.4017 0.00%
2014-05-22 0 0.660 0.650 0.660 0.660 0.660 222,000 146,520 0.6600 0.407 0.401 0.407 0.407 0.407 359,591 0.4075 1.54%
2014-05-21 0 0.650 0.650 0.660 - - 0 0 - 0.401 0.401 0.407 - - 0 - 0.00%
2014-05-20 0 0.650 0.650 0.660 - - 0 0 - 0.401 0.401 0.407 - - 0 - 0.00%
2014-05-19 0 0.650 0.650 0.670 - - 0 0 - 0.401 0.401 0.414 - - 0 - 0.00%
2014-05-16 0 0.650 0.650 0.660 - - 0 0 - 0.401 0.401 0.407 - - 0 - 0.00%
2014-05-15 0 0.650 0.650 0.660 0.650 0.650 100,000 65,000 0.6500 0.401 0.401 0.407 0.401 0.401 161,978 0.4013 0.00%
2014-05-14 0 0.650 0.650 0.660 0.650 0.660 410,000 269,500 0.6573 0.401 0.401 0.407 0.401 0.407 664,110 0.4058 0.00%
2014-05-13 0 0.650 0.650 0.660 0.650 0.660 190,000 123,900 0.6521 0.401 0.401 0.407 0.401 0.407 307,758 0.4026 0.00%
2014-05-12 0 0.650 0.650 0.660 0.650 0.660 684,000 446,100 0.6522 0.401 0.401 0.407 0.401 0.407 1,107,930 0.4026 0.00%
2014-05-09 0 0.650 0.650 0.660 - - 0 0 - 0.401 0.401 0.407 - - 0 - 0.00%
2014-05-08 0 0.650 0.640 0.660 0.650 0.650 70,000 45,500 0.6500 0.401 0.395 0.407 0.401 0.401 113,385 0.4013 0.00%
2014-05-07 0 0.650 0.640 0.650 0.650 0.650 50,000 32,500 0.6500 0.401 0.395 0.401 0.401 0.401 80,989 0.4013 0.00%
2014-05-05 0 0.650 0.650 0.660 0.650 0.650 150,000 97,500 0.6500 0.401 0.401 0.407 0.401 0.401 242,967 0.4013 -1.52%
2014-05-02 0 0.660 0.650 0.670 0.660 0.660 80,000 52,800 0.6600 0.407 0.401 0.414 0.407 0.407 129,582 0.4075 0.00%
2014-04-30 0 0.660 0.650 0.660 - - 0 0 - 0.407 0.401 0.407 - - 0 - -1.49%
2014-04-29 0 0.670 0.660 0.670 0.650 0.670 232,000 152,700 0.6582 0.414 0.407 0.414 0.401 0.414 375,789 0.4063 0.00%
2014-04-28 0 0.670 0.660 0.670 0.660 0.670 134,000 88,480 0.6603 0.414 0.407 0.414 0.407 0.414 217,051 0.4076 1.52%
2014-04-25 0 0.660 0.650 0.670 0.660 0.660 600,000 396,000 0.6600 0.407 0.401 0.414 0.407 0.407 971,868 0.4075 0.00%
2014-04-24 0 0.660 0.660 0.680 - - 0 0 - 0.407 0.407 0.420 - - 0 - 0.00%
2014-04-23 0 0.660 0.660 0.670 - - 0 0 - 0.407 0.407 0.414 - - 0 - 0.00%
2014-04-22 0 0.660 0.660 0.670 - - 0 0 - 0.407 0.407 0.414 - - 0 - 0.00%
2014-04-17 0 0.660 0.650 0.670 0.660 0.660 100,000 66,000 0.6600 0.407 0.401 0.414 0.407 0.407 161,978 0.4075 0.00%
2014-04-16 0 0.660 0.660 0.670 0.660 0.660 254,000 167,640 0.6600 0.407 0.407 0.414 0.407 0.407 411,424 0.4075 0.00%
2014-04-15 0 0.660 0.660 0.670 0.660 0.660 252,000 166,320 0.6600 0.407 0.407 0.414 0.407 0.407 408,185 0.4075 -1.49%
2014-04-14 0 0.670 0.660 0.670 0.670 0.680 568,000 381,040 0.6708 0.414 0.407 0.414 0.414 0.420 920,035 0.4142 0.00%
2014-04-11 0 0.670 0.660 0.680 - - 0 0 - 0.414 0.407 0.420 - - 0 - 0.00%
2014-04-10 0 0.670 0.660 0.680 0.670 0.670 200,000 134,000 0.6700 0.414 0.407 0.420 0.414 0.414 323,956 0.4136 -1.47%
2014-04-09 0 0.680 0.670 0.690 0.670 0.680 290,000 196,300 0.6769 0.420 0.414 0.426 0.414 0.420 469,736 0.4179 1.49%
2014-04-08 0 0.670 0.670 0.680 0.670 0.680 177,160 119,579 0.6750 0.414 0.414 0.420 0.414 0.420 286,960 0.4167 0.00%
2014-04-07 0 0.670 0.670 0.680 0.670 0.670 260,000 174,200 0.6700 0.414 0.414 0.420 0.414 0.414 421,143 0.4136 -1.47%
2014-04-04 0 0.680 0.660 0.680 0.660 0.680 360,000 240,800 0.6689 0.420 0.407 0.420 0.407 0.420 583,121 0.4130 3.03%
2014-04-03 0 0.660 0.650 0.680 - - 0 0 - 0.407 0.401 0.420 - - 0 - 0.00%
2014-04-02 0 0.660 0.660 0.670 0.660 0.660 20,000 13,200 0.6600 0.407 0.407 0.414 0.407 0.407 32,396 0.4075 0.00%
2014-04-01 0 0.660 0.660 0.670 0.660 0.660 50,000 33,000 0.6600 0.407 0.407 0.414 0.407 0.407 80,989 0.4075 0.00%
2014-03-31 0 0.660 0.620 0.670 - - 0 0 - 0.407 0.383 0.414 - - 0 - 0.00%
2014-03-28 0 0.660 0.660 0.670 0.660 0.660 40,000 26,400 0.6600 0.407 0.407 0.414 0.407 0.407 64,791 0.4075 -1.49%
2014-03-27 0 0.670 0.630 0.670 0.670 0.670 610,000 408,700 0.6700 0.414 0.389 0.414 0.414 0.414 988,066 0.4136 0.00%
2014-03-26 0 0.670 0.670 0.680 0.670 0.670 240,000 160,800 0.6700 0.414 0.414 0.420 0.414 0.414 388,747 0.4136 0.00%
2014-03-25 0 0.670 0.630 0.670 - - 0 0 - 0.414 0.389 0.414 - - 0 - 0.00%
2014-03-24 0 0.670 0.620 0.680 - - 0 0 - 0.414 0.383 0.420 - - 0 - 0.00%
2014-03-21 0 0.670 0.660 0.670 0.660 0.670 122,000 80,540 0.6602 0.414 0.407 0.414 0.407 0.414 197,613 0.4076 3.08%
2014-03-20 0 0.650 0.640 0.670 - - 0 0 - 0.401 0.395 0.414 - - 0 - 0.00%
2014-03-19 0 0.650 0.630 0.670 0.650 0.650 60,000 39,000 0.6500 0.401 0.389 0.414 0.401 0.401 97,187 0.4013 -1.52%
2014-03-18 0 0.660 0.650 0.670 - - 0 0 - 0.407 0.401 0.414 - - 0 - 0.00%
2014-03-17 0 0.660 0.640 0.670 - - 0 0 - 0.407 0.395 0.414 - - 0 - 0.00%
2014-03-14 0 0.660 0.630 0.660 - - 0 0 - 0.407 0.389 0.407 - - 0 - 0.00%
2014-03-13 0 0.660 0.640 0.680 0.660 0.660 276,000 182,160 0.6600 0.407 0.395 0.420 0.407 0.407 447,059 0.4075 0.00%
2014-03-12 0 0.660 0.660 0.670 0.660 0.660 102,000 67,320 0.6600 0.407 0.407 0.414 0.407 0.407 165,218 0.4075 0.00%
2014-03-11 0 0.660 0.660 0.670 0.660 0.670 148,000 97,880 0.6614 0.407 0.407 0.414 0.407 0.414 239,727 0.4083 0.00%
2014-03-10 0 0.660 0.660 0.680 0.660 0.660 92,000 60,720 0.6600 0.407 0.407 0.420 0.407 0.407 149,020 0.4075 -1.49%
2014-03-07 0 0.670 0.660 0.670 0.660 0.670 448,000 296,260 0.6613 0.414 0.407 0.414 0.407 0.414 725,662 0.4083 1.52%
2014-03-06 0 0.660 0.660 0.670 0.660 0.660 140,000 92,400 0.6600 0.407 0.407 0.414 0.407 0.407 226,769 0.4075 0.00%
2014-03-05 0 0.660 0.650 0.670 0.660 0.660 144,000 95,040 0.6600 0.407 0.401 0.414 0.407 0.407 233,248 0.4075 0.00%
2014-03-04 0 0.660 0.660 0.680 0.660 0.660 10,000 6,600 0.6600 0.407 0.407 0.420 0.407 0.407 16,198 0.4075 0.00%
2014-03-03 0 0.660 0.660 0.670 0.660 0.660 130,000 85,800 0.6600 0.407 0.407 0.414 0.407 0.407 210,571 0.4075 -1.49%
2014-02-28 0 0.670 0.660 0.670 0.660 0.670 220,000 145,700 0.6623 0.414 0.407 0.414 0.407 0.414 356,352 0.4089 0.00%
2014-02-27 0 0.670 0.660 0.670 - - 0 0 - 0.414 0.407 0.414 - - 0 - 0.00%
2014-02-26 0 0.670 0.670 0.680 0.670 0.670 60,000 40,200 0.6700 0.414 0.414 0.420 0.414 0.414 97,187 0.4136 1.52%
2014-02-25 0 0.660 0.660 0.670 0.660 0.680 82,000 54,820 0.6685 0.407 0.407 0.414 0.407 0.420 132,822 0.4127 -2.94%
2014-02-24 0 0.680 0.680 0.690 0.670 0.700 568,000 387,240 0.6818 0.420 0.420 0.426 0.414 0.432 920,035 0.4209 -4.23%
2014-02-21 0 0.710 0.700 0.710 0.680 0.750 992,000 690,180 0.6957 0.438 0.432 0.438 0.420 0.463 1,606,822 0.4295 5.97%
2014-02-20 0 0.670 0.660 0.670 0.660 0.670 448,000 295,740 0.6601 0.414 0.407 0.414 0.407 0.414 725,662 0.4075 1.52%
2014-02-19 0 0.660 0.660 0.670 0.660 0.660 176,000 116,160 0.6600 0.407 0.407 0.414 0.407 0.407 285,081 0.4075 0.00%
2014-02-18 0 0.660 0.660 0.670 - - 0 0 - 0.407 0.407 0.414 - - 0 - 0.00%
2014-02-17 0 0.660 0.660 0.670 0.660 0.670 28,000 18,560 0.6629 0.407 0.407 0.414 0.407 0.414 45,354 0.4092 -1.49%
2014-02-14 0 0.670 0.660 0.670 0.670 0.670 136,000 91,120 0.6700 0.414 0.407 0.414 0.414 0.414 220,290 0.4136 0.00%
2014-02-13 0 0.670 0.660 0.670 0.660 0.670 170,000 113,400 0.6671 0.414 0.407 0.414 0.407 0.414 275,363 0.4118 0.00%
2014-02-12 0 0.670 0.660 0.680 0.660 0.670 74,000 49,340 0.6668 0.414 0.407 0.420 0.407 0.414 119,864 0.4116 1.52%
2014-02-11 0 0.660 0.660 0.680 0.660 0.660 46,000 30,360 0.6600 0.407 0.407 0.420 0.407 0.407 74,510 0.4075 -2.94%
2014-02-10 0 0.680 0.660 0.680 - - 0 0 - 0.420 0.407 0.420 - - 0 - 0.00%
2014-02-07 0 0.680 0.660 0.680 - - 0 0 - 0.420 0.407 0.420 - - 0 - 0.00%
2014-02-06 0 0.680 0.660 0.680 - - 0 0 - 0.420 0.407 0.420 - - 0 - 0.00%
2014-02-05 0 0.680 0.640 0.680 - - 0 0 - 0.420 0.395 0.420 - - 0 - 0.00%
2014-02-04 0 0.680 0.670 0.680 0.660 0.680 28,000 18,600 0.6643 0.420 0.414 0.420 0.407 0.420 45,354 0.4101 1.49%
2014-01-30 0 0.670 0.640 0.670 0.670 0.670 2,000 1,340 0.6700 0.414 0.395 0.414 0.414 0.414 3,240 0.4136 0.00%
2014-01-29 0 0.670 0.640 0.670 - - 0 0 - 0.414 0.395 0.414 - - 0 - 0.00%
2014-01-28 0 0.670 0.640 0.680 - - 0 0 - 0.414 0.395 0.420 - - 0 - 0.00%
2014-01-27 0 0.670 0.640 0.680 0.670 0.670 300,000 201,000 0.6700 0.414 0.395 0.420 0.414 0.414 485,934 0.4136 -1.47%
2014-01-24 0 0.680 0.650 0.670 0.670 0.670 50,000 33,500 0.6700 0.420 0.401 0.414 0.414 0.414 80,989 0.4136 0.00%
2014-01-23 0 0.680 0.660 0.680 0.680 0.680 2,000 1,360 0.6800 0.420 0.407 0.420 0.420 0.420 3,240 0.4198 0.00%
2014-01-22 0 0.680 0.660 0.680 0.680 0.680 356,150 242,183 0.6800 0.420 0.407 0.420 0.420 0.420 576,885 0.4198 0.00%
2014-01-21 0 0.680 0.680 0.700 0.680 0.680 80,000 54,400 0.6800 0.420 0.420 0.432 0.420 0.420 129,582 0.4198 0.00%
2014-01-20 0 0.680 0.680 0.690 0.680 0.680 410,000 278,800 0.6800 0.420 0.420 0.426 0.420 0.420 664,110 0.4198 0.00%
2014-01-17 0 0.680 0.670 0.690 0.680 0.680 60,000 40,800 0.6800 0.420 0.414 0.426 0.420 0.420 97,187 0.4198 0.00%
2014-01-16 0 0.680 0.670 0.690 0.680 0.680 100,000 68,000 0.6800 0.420 0.414 0.426 0.420 0.420 161,978 0.4198 -1.45%
2014-01-15 0 0.690 0.670 0.690 - - 0 0 - 0.426 0.414 0.426 - - 0 - 0.00%
2014-01-14 0 0.690 0.670 0.690 0.700 0.700 4,000 2,800 0.7000 0.426 0.414 0.426 0.432 0.432 6,479 0.4322 0.00%
2014-01-13 0 0.690 0.640 0.690 0.700 0.700 4,000 2,800 0.7000 0.426 0.395 0.426 0.432 0.432 6,479 0.4322 1.47%
2014-01-10 0 0.680 0.640 0.680 - - 0 0 - 0.420 0.395 0.420 - - 0 - 0.00%
2014-01-09 0 0.680 0.650 0.690 - - 0 0 - 0.420 0.401 0.426 - - 0 - 0.00%
2014-01-08 0 0.680 0.680 0.690 0.680 0.680 100,000 68,000 0.6800 0.420 0.420 0.426 0.420 0.420 161,978 0.4198 1.49%
2014-01-07 0 0.670 0.670 0.690 0.670 0.680 110,000 74,620 0.6784 0.414 0.414 0.426 0.414 0.420 178,176 0.4188 -1.47%
2014-01-06 0 0.680 0.680 0.690 0.680 0.680 152,000 103,360 0.6800 0.420 0.420 0.426 0.420 0.420 246,207 0.4198 0.00%
2014-01-03 0 0.680 0.680 0.690 0.680 0.680 140,000 95,200 0.6800 0.420 0.420 0.426 0.420 0.420 226,769 0.4198 0.00%
2014-01-02 0 0.680 0.680 0.700 0.680 0.680 50,000 34,000 0.6800 0.420 0.420 0.432 0.420 0.420 80,989 0.4198 0.00%
2013-12-31 0 0.680 0.680 0.700 0.680 0.680 82,000 55,760 0.6800 0.420 0.420 0.432 0.420 0.420 132,822 0.4198 0.00%
2013-12-30 0 0.680 0.680 0.690 0.680 0.680 4,831 3,260 0.6748 0.420 0.420 0.426 0.420 0.420 7,825 0.4166 0.00%
2013-12-27 0 0.680 0.680 0.690 - - 0 0 - 0.420 0.420 0.426 - - 0 - 0.00%
2013-12-24 0 0.680 0.680 0.690 - - 0 0 - 0.420 0.420 0.426 - - 0 - 0.00%
2013-12-23 0 0.680 0.680 0.700 - - 0 0 - 0.420 0.420 0.432 - - 0 - 0.00%
2013-12-20 0 0.680 0.680 0.690 0.680 0.680 30,000 20,400 0.6800 0.420 0.420 0.426 0.420 0.420 48,593 0.4198 0.00%
2013-12-19 0 0.680 0.680 0.690 0.680 0.700 732,000 499,300 0.6821 0.420 0.420 0.426 0.420 0.432 1,185,679 0.4211 0.00%
2013-12-18 0 0.680 0.680 0.690 0.680 0.680 50,000 34,000 0.6800 0.420 0.420 0.426 0.420 0.420 80,989 0.4198 -1.45%
2013-12-17 0 0.690 0.680 0.690 0.690 0.690 120,000 82,800 0.6900 0.426 0.420 0.426 0.426 0.426 194,374 0.4260 1.47%
2013-12-16 0 0.680 0.680 0.690 0.680 0.700 490,000 333,280 0.6802 0.420 0.420 0.426 0.420 0.432 793,692 0.4199 0.00%
2013-12-13 0 0.680 0.670 0.700 - - 0 0 - 0.420 0.414 0.432 - - 0 - 0.00%
2013-12-12 0 0.680 0.660 0.700 0.680 0.680 10,000 6,800 0.6800 0.420 0.407 0.432 0.420 0.420 16,198 0.4198 0.00%
2013-12-11 0 0.680 0.680 0.700 0.680 0.680 137,600 93,504 0.6795 0.420 0.420 0.432 0.420 0.420 222,882 0.4195 0.00%
2013-12-10 0 0.680 0.680 0.700 0.680 0.690 158,000 108,640 0.6876 0.420 0.420 0.432 0.420 0.426 255,925 0.4245 -1.45%
2013-12-09 0 0.690 0.680 0.700 0.690 0.690 20,000 13,800 0.6900 0.426 0.420 0.432 0.426 0.426 32,396 0.4260 1.47%
2013-12-06 0 0.680 0.680 0.700 0.680 0.680 84,000 57,120 0.6800 0.420 0.420 0.432 0.420 0.420 136,062 0.4198 0.00%
2013-12-05 0 0.680 0.680 0.690 0.680 0.680 51,000 34,660 0.6796 0.420 0.420 0.426 0.420 0.420 82,609 0.4196 -2.86%
2013-12-04 0 0.700 0.690 0.700 0.700 0.700 500,000 350,000 0.7000 0.432 0.426 0.432 0.432 0.432 809,890 0.4322 0.00%
2013-12-03 0 0.700 0.690 0.700 0.690 0.700 724,000 505,860 0.6987 0.432 0.426 0.432 0.426 0.432 1,172,721 0.4314 2.94%
2013-12-02 0 0.680 0.680 0.700 0.680 0.700 672,000 470,360 0.6999 0.420 0.420 0.432 0.420 0.432 1,088,492 0.4321 -2.86%
2013-11-29 0 0.700 0.680 0.700 0.700 0.700 10,000 7,000 0.7000 0.432 0.420 0.432 0.432 0.432 16,198 0.4322 1.45%
2013-11-28 0 0.690 0.660 0.690 0.660 0.690 16,000 10,780 0.6738 0.426 0.407 0.426 0.407 0.426 25,916 0.4160 0.00%
2013-11-27 0 0.690 0.670 0.690 0.670 0.690 664,000 444,960 0.6701 0.426 0.414 0.426 0.414 0.426 1,075,534 0.4137 2.99%
2013-11-26 0 0.670 0.670 0.690 - - 0 0 - 0.414 0.414 0.426 - - 0 - 0.00%
2013-11-25 0 0.670 0.650 0.680 - - 644,000 434,700 0.6750 0.414 0.401 0.420 - - 1,043,138 0.4167 0.00%
2013-11-22 0 0.670 0.670 0.680 0.650 0.670 251,450 167,644 0.6667 0.414 0.414 0.420 0.401 0.414 407,294 0.4116 -2.90%
2013-11-21 0 0.690 0.670 0.700 - - 0 0 - 0.426 0.414 0.432 - - 0 - 0.00%
2013-11-20 0 0.690 0.680 0.700 0.670 0.690 110,000 75,700 0.6882 0.426 0.420 0.432 0.414 0.426 178,176 0.4249 0.00%
2013-11-19 0 0.690 0.680 0.700 0.670 0.690 770,000 523,800 0.6803 0.426 0.420 0.432 0.414 0.426 1,247,231 0.4200 -1.43%
2013-11-18 0 0.700 0.680 0.700 - - 0 0 - 0.432 0.420 0.432 - - 0 - 0.00%
2013-11-15 0 0.700 0.690 0.700 0.680 0.700 722,125 498,542 0.6904 0.432 0.426 0.432 0.420 0.432 1,169,684 0.4262 0.00%
2013-11-14 0 0.700 0.690 0.700 0.690 0.710 86,000 60,620 0.7049 0.432 0.426 0.432 0.426 0.438 139,301 0.4352 0.00%
2013-11-13 0 0.700 0.690 0.700 0.700 0.700 220,000 154,000 0.7000 0.432 0.426 0.432 0.432 0.432 356,352 0.4322 0.00%
2013-11-12 0 0.700 0.700 0.710 0.700 0.700 400,000 280,000 0.7000 0.432 0.432 0.438 0.432 0.432 647,912 0.4322 0.00%
2013-11-11 0 0.700 0.690 0.700 - - 0 0 - 0.432 0.426 0.432 - - 0 - 0.00%
2013-11-08 0 0.700 0.680 0.700 0.700 0.700 272,000 190,400 0.7000 0.432 0.420 0.432 0.432 0.432 440,580 0.4322 0.00%
2013-11-07 0 0.700 0.680 0.700 0.700 0.700 20,000 14,000 0.7000 0.432 0.420 0.432 0.432 0.432 32,396 0.4322 -1.41%
2013-11-06 0 0.710 0.660 0.710 0.700 0.720 888,000 619,200 0.6973 0.438 0.407 0.438 0.432 0.445 1,438,365 0.4305 1.43%
2013-11-05 0 0.700 0.690 0.700 0.700 0.700 250,000 175,000 0.7000 0.432 0.426 0.432 0.432 0.432 404,945 0.4322 0.00%
2013-11-04 0 0.700 0.700 0.710 0.700 0.710 444,000 310,900 0.7002 0.432 0.432 0.438 0.432 0.438 719,182 0.4323 -2.78%
2013-11-01 0 0.720 0.700 0.720 0.710 0.730 680,000 489,600 0.7200 0.445 0.432 0.445 0.438 0.451 1,101,451 0.4445 2.86%
2013-10-31 0 0.700 0.690 0.700 0.690 0.700 130,000 90,700 0.6977 0.432 0.426 0.432 0.426 0.432 210,571 0.4307 0.00%
2013-10-30 0 0.700 0.690 0.700 0.700 0.700 152,000 106,400 0.7000 0.432 0.426 0.432 0.432 0.432 246,207 0.4322 0.00%
2013-10-29 0 0.700 0.700 0.710 0.700 0.700 230,000 161,000 0.7000 0.432 0.432 0.438 0.432 0.432 372,549 0.4322 0.00%
2013-10-28 0 0.700 0.690 0.700 0.700 0.700 196,000 137,200 0.7000 0.432 0.426 0.432 0.432 0.432 317,477 0.4322 -1.41%
2013-10-25 0 0.710 0.700 0.710 0.700 0.710 518,000 362,740 0.7003 0.438 0.432 0.438 0.432 0.438 839,046 0.4323 0.00%
2013-10-24 0 0.710 0.700 0.710 0.700 0.710 460,000 322,140 0.7003 0.438 0.432 0.438 0.432 0.438 745,099 0.4323 0.00%
2013-10-23 0 0.710 0.700 0.710 0.700 0.740 844,000 606,420 0.7185 0.438 0.432 0.438 0.432 0.457 1,367,095 0.4436 -1.39%
2013-10-22 0 0.720 0.690 0.720 0.710 0.730 416,000 305,440 0.7342 0.445 0.426 0.445 0.438 0.451 673,829 0.4533 1.41%
2013-10-21 0 0.710 0.690 0.710 0.700 0.710 210,000 147,100 0.7005 0.438 0.426 0.438 0.432 0.438 340,154 0.4325 1.43%
2013-10-18 0 0.700 0.690 0.700 0.700 0.700 184,000 128,800 0.7000 0.432 0.426 0.432 0.432 0.432 298,040 0.4322 -1.41%
2013-10-17 0 0.710 0.700 0.720 0.700 0.710 236,000 165,240 0.7002 0.438 0.432 0.445 0.432 0.438 382,268 0.4323 0.00%
2013-10-16 0 0.710 0.700 0.720 0.710 0.720 432,000 310,540 0.7188 0.438 0.432 0.445 0.438 0.445 699,745 0.4438 -2.74%
2013-10-15 0 0.730 0.720 0.730 0.700 0.730 502,000 360,880 0.7189 0.451 0.445 0.451 0.432 0.451 813,130 0.4438 1.39%
2013-10-11 0 0.720 0.700 0.720 0.710 0.720 350,000 250,500 0.7157 0.445 0.432 0.445 0.438 0.445 566,923 0.4419 0.00%
2013-10-10 0 0.720 0.700 0.720 - - 0 0 - 0.445 0.432 0.445 - - 0 - 0.00%
2013-10-09 0 0.720 0.710 0.720 0.710 0.740 2,486,000 1,788,180 0.7193 0.445 0.438 0.445 0.438 0.457 4,026,774 0.4441 0.00%
2013-10-08 0 0.720 0.700 0.730 0.690 0.740 554,000 388,720 0.7017 0.445 0.432 0.451 0.426 0.457 897,358 0.4332 4.35%
2013-10-07 0 0.690 0.670 0.720 - - 0 0 - 0.426 0.414 0.445 - - 0 - 0.00%
2013-10-04 0 0.690 0.690 0.700 0.690 0.780 4,000 2,940 0.7350 0.426 0.426 0.432 0.426 0.482 6,479 0.4538 -2.82%
2013-10-03 0 0.710 0.660 0.710 0.690 0.710 544,000 379,620 0.6978 0.438 0.407 0.438 0.426 0.438 881,160 0.4308 1.43%
2013-10-02 0 0.700 0.690 0.720 - - 0 0 - 0.432 0.426 0.445 - - 0 - 0.00%
2013-09-30 0 0.700 0.690 0.710 - - 0 0 - 0.432 0.426 0.438 - - 0 - 0.00%
2013-09-27 0 0.700 0.700 0.720 - - 0 0 - 0.432 0.432 0.445 - - 0 - 0.00%
2013-09-26 0 0.700 0.700 0.710 0.690 0.700 52,000 36,000 0.6923 0.432 0.432 0.438 0.426 0.432 84,229 0.4274 0.00%
2013-09-25 0 0.700 0.700 0.710 0.700 0.700 224,000 156,800 0.7000 0.432 0.432 0.438 0.432 0.432 362,831 0.4322 -1.41%
2013-09-24 0 0.710 0.710 0.750 - - 0 0 - 0.438 0.438 0.463 - - 0 - 0.00%
2013-09-23 0 0.710 0.710 0.770 - - 0 0 - 0.438 0.438 0.475 - - 0 - 1.43%
2013-09-19 0 0.700 0.700 0.760 - - 0 0 - 0.432 0.432 0.469 - - 0 - 0.00%
2013-09-18 0 0.700 0.690 0.710 0.700 0.710 90,000 63,300 0.7033 0.432 0.426 0.438 0.432 0.438 145,780 0.4342 0.00%
2013-09-17 0 0.700 0.700 0.720 0.700 0.700 10,000 7,000 0.7000 0.432 0.432 0.445 0.432 0.432 16,198 0.4322 -1.41%
2013-09-16 0 0.710 0.700 0.710 0.700 0.710 130,000 91,800 0.7062 0.438 0.432 0.438 0.432 0.438 210,571 0.4360 1.43%
2013-09-13 0 0.700 0.700 0.720 - - 0 0 - 0.432 0.432 0.445 - - 0 - 0.00%
2013-09-12 0 0.700 0.700 0.740 - - 0 0 - 0.432 0.432 0.457 - - 0 - 0.00%
2013-09-11 0 0.700 0.700 0.730 - - 0 0 - 0.432 0.432 0.451 - - 0 - 0.00%
2013-09-10 0 0.700 0.700 0.750 - - 0 0 - 0.432 0.432 0.463 - - 0 - 0.00%
2013-09-09 0 0.700 0.690 0.720 0.700 0.700 100,000 70,000 0.7000 0.432 0.426 0.445 0.432 0.432 161,978 0.4322 1.45%
2013-09-06 0 0.690 0.690 0.710 0.690 0.690 158,000 109,020 0.6900 0.426 0.426 0.438 0.426 0.426 255,925 0.4260 0.00%
2013-09-05 0 0.690 0.690 0.710 - - 0 0 - 0.426 0.426 0.438 - - 0 - 0.00%
2013-09-04 0 0.690 0.690 0.710 - - 0 0 - 0.426 0.426 0.438 - - 0 - 0.00%
2013-09-03 0 0.690 0.690 0.720 0.690 0.690 20,000 13,800 0.6900 0.426 0.426 0.445 0.426 0.426 32,396 0.4260 -1.43%
2013-09-02 0 0.700 0.690 0.710 - - 0 0 - 0.432 0.426 0.438 - - 0 - 0.00%
2013-08-30 0 0.700 0.690 0.700 0.690 0.700 10,000 6,920 0.6920 0.432 0.426 0.432 0.426 0.432 16,198 0.4272 0.00%
2013-08-29 0 0.700 0.690 0.700 0.700 0.700 384,000 268,800 0.7000 0.432 0.426 0.432 0.432 0.432 621,996 0.4322 -1.41%
2013-08-28 0 0.710 0.700 0.710 0.700 0.700 90,000 63,000 0.7000 0.438 0.432 0.438 0.432 0.432 145,780 0.4322 -1.39%
2013-08-27 0 0.720 0.700 0.730 - - 0 0 - 0.445 0.432 0.451 - - 0 - 0.00%
2013-08-26 0 0.720 0.720 0.740 0.690 0.790 478,000 347,440 0.7269 0.445 0.445 0.457 0.426 0.488 774,255 0.4487 2.86%
2013-08-23 0 0.700 0.690 0.700 - - 0 0 - 0.432 0.426 0.432 - - 0 - 0.00%
2013-08-22 0 0.700 0.690 0.700 0.690 0.700 102,000 70,400 0.6902 0.432 0.426 0.432 0.426 0.432 165,218 0.4261 -1.41%
2013-08-21 0 0.710 0.690 0.710 - - 0 0 - 0.438 0.426 0.438 - - 0 - 0.00%
2013-08-20 0 0.710 0.700 0.710 - - 0 0 - 0.438 0.432 0.438 - - 0 - -2.74%
2013-08-19 0 0.730 0.710 0.730 0.700 0.790 498,000 370,420 0.7438 0.451 0.438 0.451 0.432 0.488 806,651 0.4592 1.39%
2013-08-16 0 0.720 0.700 0.720 0.690 0.720 454,000 318,620 0.7018 0.445 0.432 0.445 0.426 0.445 735,380 0.4333 0.00%
2013-08-15 0 0.720 0.710 0.720 0.700 0.720 70,000 49,500 0.7071 0.445 0.438 0.445 0.432 0.445 113,385 0.4366 2.86%
2013-08-13 0 0.700 0.700 0.720 - - 0 0 - 0.432 0.432 0.445 - - 0 - 0.00%
2013-08-12 0 0.700 0.700 0.720 - - 0 0 - 0.432 0.432 0.445 - - 0 - 0.00%
2013-08-09 0 0.700 0.700 0.720 0.700 0.700 10,000 7,000 0.7000 0.432 0.432 0.445 0.432 0.432 16,198 0.4322 1.45%
2013-08-08 0 0.690 0.690 0.720 0.690 0.700 60,000 41,460 0.6910 0.426 0.426 0.445 0.426 0.432 97,187 0.4266 -2.82%
2013-08-07 0 0.710 0.700 0.720 0.710 0.710 40,000 28,400 0.7100 0.438 0.432 0.445 0.438 0.438 64,791 0.4383 0.00%
2013-08-06 0 0.710 0.690 0.720 - - 0 0 - 0.438 0.426 0.445 - - 0 - 0.00%
2013-08-05 0 0.710 0.690 0.720 - - 0 0 - 0.438 0.426 0.445 - - 0 - 0.00%
2013-08-02 0 0.710 0.690 0.710 0.710 0.710 10,000 7,100 0.7100 0.438 0.426 0.438 0.438 0.438 16,198 0.4383 1.43%
2013-08-01 0 0.700 0.690 0.720 - - 0 0 - 0.432 0.426 0.445 - - 0 - 0.00%
2013-07-31 0 0.700 0.690 0.720 - - 0 0 - 0.432 0.426 0.445 - - 0 - 0.00%
2013-07-30 0 0.700 0.690 0.720 - - 0 0 - 0.432 0.426 0.445 - - 0 - 0.00%
2013-07-29 0 0.700 0.690 0.720 - - 0 0 - 0.432 0.426 0.445 - - 0 - 0.00%
2013-07-26 0 0.700 0.700 0.720 - - 0 0 - 0.432 0.432 0.445 - - 0 - 0.00%
2013-07-25 0 0.700 0.700 0.720 - - 0 0 - 0.432 0.432 0.445 - - 0 - 0.00%
2013-07-24 0 0.700 0.700 0.730 0.690 0.690 16,000 11,040 0.6900 0.432 0.432 0.451 0.426 0.426 25,916 0.4260 -1.41%
2013-07-23 0 0.710 0.700 0.720 0.710 0.710 16,000 11,360 0.7100 0.438 0.432 0.445 0.438 0.438 25,916 0.4383 0.00%
2013-07-22 0 0.710 0.690 0.720 - - 0 0 - 0.438 0.426 0.445 - - 0 - 0.00%
2013-07-19 0 0.710 0.690 0.710 - - 0 0 - 0.438 0.426 0.438 - - 0 - 0.00%
2013-07-18 0 0.710 0.690 0.720 - - 60,000 42,600 0.7100 0.438 0.426 0.445 - - 97,187 0.4383 0.00%
2013-07-17 0 0.710 0.680 0.710 0.710 0.710 18,000 12,780 0.7100 0.438 0.420 0.438 0.438 0.438 29,156 0.4383 0.00%
2013-07-16 0 0.710 0.700 0.710 0.710 0.710 30,000 21,300 0.7100 0.438 0.432 0.438 0.438 0.438 48,593 0.4383 0.00%
2013-07-15 0 0.710 0.710 0.720 0.710 0.710 98,000 69,580 0.7100 0.438 0.438 0.445 0.438 0.438 158,738 0.4383 1.43%
2013-07-12 0 0.700 0.700 0.720 0.700 0.730 116,000 81,560 0.7031 0.432 0.432 0.445 0.432 0.451 187,895 0.4341 -1.41%
2013-07-11 0 0.710 0.680 0.710 - - 0 0 - 0.438 0.420 0.438 - - 0 - 0.00%
2013-07-10 0 0.710 0.660 0.710 - - 0 0 - 0.438 0.407 0.438 - - 0 - 0.00%
2013-07-09 0 0.710 0.670 0.710 - - 0 0 - 0.438 0.414 0.438 - - 0 - 0.00%
2013-07-08 0 0.710 0.640 0.710 - - 0 0 - 0.438 0.395 0.438 - - 0 - 0.00%
2013-07-05 0 0.710 0.670 0.710 - - 0 0 - 0.438 0.414 0.438 - - 0 - 0.00%
2013-07-04 0 0.710 0.660 0.710 0.710 0.710 2,000 1,420 0.7100 0.438 0.407 0.438 0.438 0.438 3,240 0.4383 4.41%
2013-07-03 0 0.680 0.650 0.710 - - 0 0 - 0.420 0.401 0.438 - - 0 - 0.00%
2013-07-02 0 0.680 0.660 0.690 - - 0 0 - 0.420 0.407 0.426 - - 0 - 0.00%
2013-06-28 0 0.680 0.660 0.690 0.650 0.680 94,000 62,940 0.6696 0.420 0.407 0.426 0.401 0.420 152,259 0.4134 0.00%
2013-06-27 0 0.680 0.680 0.710 0.680 0.690 322,000 221,920 0.6892 0.420 0.420 0.438 0.420 0.426 521,569 0.4255 -5.56%
2013-06-26 0 0.720 0.680 0.720 0.720 0.720 40,000 28,800 0.7200 0.445 0.420 0.445 0.445 0.445 64,791 0.4445 0.00%
2013-06-25 0 0.720 0.680 0.730 0.700 0.770 200,000 144,700 0.7235 0.445 0.420 0.451 0.432 0.475 323,956 0.4467 -5.26%
2013-06-24 0 0.760 0.690 0.770 0.690 0.760 256,000 181,560 0.7092 0.469 0.426 0.475 0.426 0.469 414,664 0.4378 4.11%
2013-06-21 0 0.730 0.730 0.750 0.730 0.730 40,000 29,200 0.7300 0.451 0.451 0.463 0.451 0.451 64,791 0.4507 0.00%
2013-06-20 0 0.730 0.720 0.740 0.720 0.730 120,000 86,900 0.7242 0.451 0.445 0.457 0.445 0.451 194,374 0.4471 0.00%
2013-06-19 0 0.730 0.710 0.750 0.730 0.730 150,000 109,500 0.7300 0.451 0.438 0.463 0.451 0.451 242,967 0.4507 0.00%
2013-06-18 0 0.730 0.700 0.750 - - 0 0 - 0.451 0.432 0.463 - - 0 - 0.00%
2013-06-17 0 0.730 0.700 0.760 0.730 0.730 24,000 17,520 0.7300 0.451 0.432 0.469 0.451 0.451 38,875 0.4507 0.00%
2013-06-14 0 0.730 0.730 0.780 0.730 0.730 22,000 16,060 0.7300 0.451 0.451 0.482 0.451 0.451 35,635 0.4507 2.10%
2013-06-13 0 0.730 0.730 0.760 0.690 0.730 34,000 24,420 0.7182 0.441 0.441 0.460 0.417 0.441 56,228 0.4343 0.00%
2013-06-11 0 0.730 0.730 0.760 0.730 0.730 60,000 43,800 0.7300 0.441 0.441 0.460 0.441 0.441 99,226 0.4414 -2.67%
2013-06-10 0 0.750 0.710 0.790 - - 0 0 - 0.454 0.429 0.478 - - 0 - 0.00%
2013-06-07 0 0.750 0.710 0.790 - - 0 0 - 0.454 0.429 0.478 - - 0 - 0.00%
2013-06-06 0 0.750 0.710 0.790 - - 0 0 - 0.454 0.429 0.478 - - 0 - 0.00%
2013-06-05 0 0.750 0.710 0.790 - - 0 0 - 0.454 0.429 0.478 - - 0 - 0.00%
2013-06-04 0 0.750 0.720 0.760 - - 0 0 - 0.454 0.435 0.460 - - 0 - 0.00%
2013-06-03 0 0.750 0.720 0.780 - - 0 0 - 0.454 0.435 0.472 - - 0 - 0.00%
2013-05-31 0 0.750 0.720 0.770 0.750 0.750 50,000 37,500 0.7500 0.454 0.435 0.466 0.454 0.454 82,688 0.4535 4.17%
2013-05-30 0 0.720 0.720 0.740 0.720 0.720 100,000 72,000 0.7200 0.435 0.435 0.447 0.435 0.435 165,376 0.4354 -2.70%
2013-05-29 0 0.740 0.720 0.780 - - 0 0 - 0.447 0.435 0.472 - - 0 - 0.00%
2013-05-28 0 0.740 0.720 0.780 - - 0 0 - 0.447 0.435 0.472 - - 0 - 0.00%
2013-05-27 0 0.740 0.730 0.770 - - 0 0 - 0.447 0.441 0.466 - - 0 - 0.00%
2013-05-24 0 0.740 0.740 0.770 0.740 0.740 10,000 7,400 0.7400 0.447 0.447 0.466 0.447 0.447 16,538 0.4475 1.37%
2013-05-23 0 0.730 0.730 0.750 0.730 0.730 240,000 175,200 0.7300 0.441 0.441 0.454 0.441 0.441 396,903 0.4414 0.00%
2013-05-22 0 0.730 0.730 0.770 0.720 0.750 60,000 44,300 0.7383 0.441 0.441 0.466 0.435 0.454 99,226 0.4465 -6.41%
2013-05-21 0 0.780 0.760 0.790 - - 0 0 - 0.472 0.460 0.478 - - 0 - 0.00%
2013-05-20 0 0.780 0.770 0.820 - - 0 0 - 0.472 0.466 0.496 - - 0 - 0.00%
2013-05-16 0 0.780 0.750 0.800 - - 0 0 - 0.472 0.454 0.484 - - 0 - 0.00%
2013-05-15 0 0.780 0.750 0.810 0.780 0.790 90,000 70,500 0.7833 0.472 0.454 0.490 0.472 0.478 148,839 0.4737 0.00%
2013-05-14 0 0.780 0.780 0.810 0.780 0.780 60,000 46,800 0.7800 0.472 0.472 0.490 0.472 0.472 99,226 0.4717 -3.70%
2013-05-13 0 0.810 0.780 0.820 - - 0 0 - 0.490 0.472 0.496 - - 0 - 0.00%
2013-05-10 0 0.810 0.790 0.810 - - 0 0 - 0.490 0.478 0.490 - - 0 - 0.00%
2013-05-09 0 0.810 0.810 0.820 0.810 0.820 36,000 29,360 0.8156 0.490 0.490 0.496 0.490 0.496 59,535 0.4932 -1.22%
2013-05-08 0 0.820 0.820 0.830 0.820 0.820 70,000 57,400 0.8200 0.496 0.496 0.502 0.496 0.496 115,763 0.4958 0.00%
2013-05-07 0 0.820 0.820 0.830 0.800 0.850 282,000 232,640 0.8250 0.496 0.496 0.502 0.484 0.514 466,361 0.4988 0.00%
2013-05-06 0 0.820 0.800 0.820 0.800 0.820 242,000 196,820 0.8133 0.496 0.484 0.496 0.484 0.496 400,210 0.4918 2.50%
2013-05-03 0 0.800 0.740 0.800 - - 0 0 - 0.484 0.447 0.484 - - 0 - 0.00%
2013-05-02 0 0.800 0.750 0.800 - - 0 0 - 0.484 0.454 0.484 - - 0 - 0.00%
2013-04-30 0 0.800 0.740 0.800 0.800 0.800 2,000 1,600 0.8000 0.484 0.447 0.484 0.484 0.484 3,308 0.4837 5.26%
2013-04-29 0 0.760 0.750 0.800 - - 0 0 - 0.460 0.454 0.484 - - 0 - 0.00%
2013-04-26 0 0.760 0.750 0.790 - - 0 0 - 0.460 0.454 0.478 - - 0 - 0.00%
2013-04-25 0 0.760 0.750 0.780 0.760 0.760 30,000 22,800 0.7600 0.460 0.454 0.472 0.460 0.460 49,613 0.4596 0.00%
2013-04-24 0 0.760 0.740 0.780 - - 0 0 - 0.460 0.447 0.472 - - 0 - 0.00%
2013-04-23 0 0.760 0.750 0.790 - - 0 0 - 0.460 0.454 0.478 - - 0 - 0.00%
2013-04-22 0 0.760 0.750 0.790 0.760 0.760 20,000 15,200 0.7600 0.460 0.454 0.478 0.460 0.460 33,075 0.4596 1.33%
2013-04-19 0 0.750 0.750 0.790 - - 0 0 - 0.454 0.454 0.478 - - 0 - 1.35%
2013-04-18 0 0.740 0.730 0.790 - - 0 0 - 0.447 0.441 0.478 - - 0 - 0.00%
2013-04-17 0 0.740 0.740 0.790 0.740 0.740 20,000 14,800 0.7400 0.447 0.447 0.478 0.447 0.447 33,075 0.4475 0.00%
2013-04-16 0 0.740 0.740 0.790 0.740 0.740 96,000 71,040 0.7400 0.447 0.447 0.478 0.447 0.447 158,761 0.4475 -3.90%
2013-04-15 0 0.770 0.750 0.800 - - 0 0 - 0.466 0.454 0.484 - - 0 - -1.28%
2013-04-12 0 0.780 0.750 0.780 - - 0 0 - 0.472 0.454 0.472 - - 0 - 0.00%
2013-04-11 0 0.780 0.750 0.780 - - 0 0 - 0.472 0.454 0.472 - - 0 - 0.00%
2013-04-10 0 0.780 0.740 0.780 0.790 0.790 2,000 1,580 0.7900 0.472 0.447 0.472 0.478 0.478 3,308 0.4777 1.30%
2013-04-09 0 0.770 0.730 0.770 0.760 0.770 140,000 106,420 0.7601 0.466 0.441 0.466 0.460 0.466 231,527 0.4596 0.00%
2013-04-08 0 0.770 0.720 0.770 0.780 0.780 2,000 1,560 0.7800 0.466 0.435 0.466 0.472 0.472 3,308 0.4717 2.67%
2013-04-05 0 0.750 0.710 0.780 - - 0 0 - 0.454 0.429 0.472 - - 0 - 0.00%
2013-04-03 0 0.750 0.740 0.780 0.750 0.750 230,000 172,500 0.7500 0.454 0.447 0.472 0.454 0.454 380,365 0.4535 -1.32%
2013-04-02 0 0.760 0.740 0.790 - - 0 0 - 0.460 0.447 0.478 - - 0 - 0.00%
2013-03-28 0 0.760 0.760 0.770 0.750 0.770 256,000 194,580 0.7601 0.460 0.460 0.466 0.454 0.466 423,363 0.4596 -1.30%
2013-03-27 0 0.770 0.760 0.780 - - 0 0 - 0.466 0.460 0.472 - - 0 - 0.00%
2013-03-26 0 0.770 0.770 0.780 0.770 0.770 20,000 15,400 0.7700 0.466 0.466 0.472 0.466 0.466 33,075 0.4656 -1.28%
2013-03-25 0 0.780 0.760 0.790 - - 0 0 - 0.472 0.460 0.478 - - 0 - 0.00%
2013-03-22 0 0.780 0.760 0.790 - - 0 0 - 0.472 0.460 0.478 - - 0 - 0.00%
2013-03-21 0 0.780 0.780 0.790 0.760 0.760 20,000 15,200 0.7600 0.472 0.472 0.478 0.460 0.460 33,075 0.4596 0.00%
2013-03-20 0 0.780 0.740 0.780 0.740 0.740 2,000 1,480 0.7400 0.472 0.447 0.472 0.447 0.447 3,308 0.4475 0.00%
2013-03-19 0 0.780 0.740 0.790 - - 0 0 - 0.472 0.447 0.478 - - 0 - 0.00%
2013-03-18 0 0.780 0.730 0.780 0.730 0.780 54,000 39,520 0.7319 0.472 0.441 0.472 0.441 0.472 89,303 0.4425 2.63%
2013-03-15 0 0.760 0.770 0.780 0.760 0.770 36,000 27,660 0.7683 0.460 0.466 0.472 0.460 0.466 59,535 0.4646 -2.56%
2013-03-14 0 0.780 0.780 0.790 0.740 0.760 50,000 37,820 0.7564 0.472 0.472 0.478 0.447 0.460 82,688 0.4574 1.30%
2013-03-13 0 0.770 0.760 0.780 0.770 0.800 196,000 151,700 0.7740 0.466 0.460 0.472 0.466 0.484 324,137 0.4680 0.00%
2013-03-12 0 0.770 0.770 0.780 0.770 0.780 184,000 142,020 0.7718 0.466 0.466 0.472 0.466 0.472 304,292 0.4667 -2.53%
2013-03-11 0 0.790 0.770 0.790 0.790 0.830 22,000 17,460 0.7936 0.478 0.466 0.478 0.478 0.502 36,383 0.4799 0.00%
2013-03-08 0 0.790 0.770 0.800 0.790 0.840 92,000 72,780 0.7911 0.478 0.466 0.484 0.478 0.508 152,146 0.4784 1.28%
2013-03-07 0 0.780 0.770 0.790 0.760 0.780 70,000 53,400 0.7629 0.472 0.466 0.478 0.460 0.472 115,763 0.4613 1.30%
2013-03-06 0 0.770 0.760 0.780 0.760 0.770 116,000 88,860 0.7660 0.466 0.460 0.472 0.460 0.466 191,836 0.4632 0.00%
2013-03-05 0 0.770 0.770 0.780 - - 0 0 - 0.466 0.466 0.472 - - 0 - 0.00%
2013-03-04 0 0.770 0.760 0.790 - - 0 0 - 0.466 0.460 0.478 - - 0 - 0.00%
2013-03-01 0 0.770 0.760 0.780 - - 0 0 - 0.466 0.460 0.472 - - 0 - 0.00%
2013-02-28 0 0.770 0.760 0.800 - - 190,000 146,300 0.7700 0.466 0.460 0.484 - - 314,215 0.4656 0.00%
2013-02-27 0 0.770 0.750 0.780 0.770 0.770 24,000 18,480 0.7700 0.466 0.454 0.472 0.466 0.466 39,690 0.4656 0.00%
2013-02-26 0 0.770 0.760 0.770 0.770 0.770 50,000 38,500 0.7700 0.466 0.460 0.466 0.466 0.466 82,688 0.4656 0.00%
2013-02-25 0 0.770 0.760 0.800 - - 0 0 - 0.466 0.460 0.484 - - 0 - 0.00%
2013-02-22 0 0.770 0.770 0.780 0.770 0.780 166,000 128,820 0.7760 0.466 0.466 0.472 0.466 0.472 274,524 0.4692 -1.28%
2013-02-21 0 0.780 0.770 0.790 0.780 0.790 120,000 93,800 0.7817 0.472 0.466 0.478 0.472 0.478 198,451 0.4727 -2.50%
2013-02-20 0 0.800 0.790 0.800 0.790 0.800 40,000 31,800 0.7950 0.484 0.478 0.484 0.478 0.484 66,150 0.4807 0.00%
2013-02-19 0 0.800 0.790 0.810 0.800 0.800 100,000 80,000 0.8000 0.484 0.478 0.490 0.484 0.484 165,376 0.4837 0.00%
2013-02-18 0 0.800 0.790 0.800 0.800 0.800 190,000 152,000 0.8000 0.484 0.478 0.484 0.484 0.484 314,215 0.4837 0.00%
2013-02-15 0 0.800 0.790 0.820 - - 0 0 - 0.484 0.478 0.496 - - 0 - 0.00%
2013-02-14 0 0.800 0.790 0.810 0.800 0.800 122,000 97,600 0.8000 0.484 0.478 0.490 0.484 0.484 201,759 0.4837 -1.23%
2013-02-08 0 0.810 0.760 0.810 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2013-02-07 0 0.810 0.790 0.810 - - 0 0 - 0.490 0.478 0.490 - - 0 - 0.00%
2013-02-06 0 0.810 0.800 0.810 0.800 0.810 296,000 239,160 0.8080 0.490 0.484 0.490 0.484 0.490 489,513 0.4886 1.25%
2013-02-05 0 0.800 0.790 0.800 0.790 0.800 634,000 504,120 0.7951 0.484 0.478 0.484 0.478 0.484 1,048,485 0.4808 -1.23%
2013-02-04 0 0.810 0.790 0.810 0.800 0.810 450,000 360,040 0.8001 0.490 0.478 0.490 0.484 0.490 744,193 0.4838 2.53%
2013-02-01 0 0.790 0.770 0.800 - - 0 0 - 0.478 0.466 0.484 - - 0 - 0.00%
2013-01-31 0 0.790 0.780 0.790 0.780 0.790 116,000 90,500 0.7802 0.478 0.472 0.478 0.472 0.478 191,836 0.4718 0.00%
2013-01-30 0 0.790 0.780 0.800 0.790 0.800 872,000 692,100 0.7937 0.478 0.472 0.484 0.478 0.484 1,442,080 0.4799 -2.47%
2013-01-29 0 0.810 0.780 0.810 0.790 0.810 502,800 397,228 0.7900 0.490 0.472 0.490 0.478 0.490 831,511 0.4777 1.25%
2013-01-28 0 0.800 0.790 0.820 - - 0 0 - 0.484 0.478 0.496 - - 0 - 0.00%
2013-01-25 0 0.800 0.790 0.820 0.800 0.800 8,000 6,400 0.8000 0.484 0.478 0.496 0.484 0.484 13,230 0.4837 0.00%
2013-01-24 0 0.800 0.790 0.810 0.800 0.800 250,000 200,000 0.8000 0.484 0.478 0.490 0.484 0.484 413,440 0.4837 -1.23%
2013-01-23 0 0.810 0.800 0.810 0.800 0.820 560,000 454,100 0.8109 0.490 0.484 0.490 0.484 0.496 926,107 0.4903 1.25%
2013-01-22 0 0.800 0.790 0.810 0.790 0.820 918,000 729,240 0.7944 0.484 0.478 0.490 0.478 0.496 1,518,153 0.4803 -2.44%
2013-01-21 0 0.820 0.790 0.820 0.790 0.820 436,000 348,700 0.7998 0.496 0.478 0.496 0.478 0.496 721,040 0.4836 1.23%
2013-01-18 0 0.810 0.800 0.820 0.800 0.810 218,700 176,033 0.8049 0.490 0.484 0.496 0.484 0.490 361,678 0.4867 0.00%
2013-01-17 0 0.810 0.800 0.810 0.800 0.810 299,200 240,912 0.8052 0.490 0.484 0.490 0.484 0.490 494,805 0.4869 1.25%
2013-01-16 0 0.800 0.790 0.800 0.780 0.820 828,000 656,320 0.7927 0.484 0.478 0.484 0.472 0.496 1,369,315 0.4793 -2.44%
2013-01-15 0 0.820 0.810 0.830 0.820 0.820 112,000 91,840 0.8200 0.496 0.490 0.502 0.496 0.496 185,221 0.4958 -2.38%
2013-01-14 0 0.840 0.830 0.850 - - 0 0 - 0.508 0.502 0.514 - - 0 - 0.00%
2013-01-11 0 0.840 0.820 0.840 0.800 0.850 1,312,000 1,095,400 0.8349 0.508 0.496 0.508 0.484 0.514 2,169,735 0.5049 2.44%
2013-01-10 0 0.820 0.810 0.830 0.800 0.830 57,125 46,466 0.8134 0.496 0.490 0.502 0.484 0.502 94,471 0.4919 2.50%
2013-01-09 0 0.800 0.800 0.810 0.800 0.830 578,000 466,300 0.8067 0.484 0.484 0.490 0.484 0.502 955,874 0.4878 -3.61%
2013-01-08 0 0.830 0.810 0.830 0.800 0.840 424,067 348,695 0.8223 0.502 0.490 0.502 0.484 0.508 701,306 0.4972 -2.35%
2013-01-07 0 0.850 0.830 0.860 0.830 0.850 340,000 285,460 0.8396 0.514 0.502 0.520 0.502 0.514 562,279 0.5077 -1.16%
2013-01-04 0 0.860 0.850 0.870 0.800 0.870 1,782,000 1,496,540 0.8398 0.520 0.514 0.526 0.484 0.526 2,947,003 0.5078 4.88%
2013-01-03 0 0.820 0.810 0.820 0.800 0.820 194,000 157,380 0.8112 0.496 0.490 0.496 0.484 0.496 320,830 0.4905 1.23%
2013-01-02 0 0.810 0.810 0.820 - - 0 0 - 0.490 0.490 0.496 - - 0 - 1.25%
2012-12-31 0 0.800 0.800 0.810 0.780 0.780 20,000 15,600 0.7800 0.484 0.484 0.490 0.472 0.472 33,075 0.4717 1.27%
2012-12-28 0 0.790 0.790 0.820 0.790 0.810 224,000 179,060 0.7994 0.478 0.478 0.496 0.478 0.490 370,443 0.4834 -4.82%
2012-12-27 0 0.830 0.820 0.830 0.800 0.850 294,000 241,000 0.8197 0.502 0.496 0.502 0.484 0.514 486,206 0.4957 5.06%
2012-12-24 0 0.790 0.740 0.800 - - 0 0 - 0.478 0.447 0.484 - - 0 - 0.00%
2012-12-21 0 0.790 0.750 0.790 - - 0 0 - 0.478 0.454 0.478 - - 0 - 0.00%
2012-12-20 0 0.790 0.760 0.790 0.820 0.820 2,000 1,640 0.8200 0.478 0.460 0.478 0.496 0.496 3,308 0.4958 2.60%
2012-12-19 0 0.770 0.750 0.770 0.750 0.770 4,000 3,040 0.7600 0.466 0.454 0.466 0.454 0.466 6,615 0.4596 2.67%
2012-12-18 0 0.750 0.750 0.780 0.750 0.750 30,000 22,500 0.7500 0.454 0.454 0.472 0.454 0.454 49,613 0.4535 -2.60%
2012-12-17 0 0.770 0.750 0.790 - - 0 0 - 0.466 0.454 0.478 - - 0 - 0.00%
2012-12-14 0 0.770 0.760 0.780 0.770 0.770 28,000 21,560 0.7700 0.466 0.460 0.472 0.466 0.466 46,305 0.4656 1.32%
2012-12-13 0 0.760 0.760 0.770 0.760 0.780 50,000 38,260 0.7652 0.460 0.460 0.466 0.460 0.472 82,688 0.4627 0.00%
2012-12-12 0 0.760 0.760 0.770 0.750 0.760 510,000 387,060 0.7589 0.460 0.460 0.466 0.454 0.460 843,418 0.4589 0.00%
2012-12-11 0 0.760 0.740 0.770 0.730 0.760 382,000 286,020 0.7487 0.460 0.447 0.466 0.441 0.460 631,737 0.4528 0.00%
2012-12-10 0 0.760 0.760 0.770 0.760 0.770 55,000 42,260 0.7684 0.460 0.460 0.466 0.460 0.466 90,957 0.4646 0.00%
2012-12-07 0 0.760 0.760 0.780 0.760 0.790 294,000 225,020 0.7654 0.460 0.460 0.472 0.460 0.478 486,206 0.4628 -1.30%
2012-12-06 0 0.770 0.760 0.780 0.760 0.780 842,000 643,260 0.7640 0.466 0.460 0.472 0.460 0.472 1,392,467 0.4620 -3.75%
2012-12-05 0 0.800 0.780 0.800 0.780 0.800 286,000 225,100 0.7871 0.484 0.472 0.484 0.472 0.484 472,976 0.4759 1.27%
2012-12-04 0 0.790 0.760 0.790 0.800 0.800 26,000 20,960 0.8062 0.478 0.460 0.478 0.484 0.484 42,998 0.4875 -1.25%
2012-12-03 0 0.800 0.780 0.800 - - 0 0 - 0.484 0.472 0.484 - - 0 - 0.00%
2012-11-30 0 0.800 0.790 0.810 0.800 0.810 358,000 286,860 0.8013 0.484 0.478 0.490 0.484 0.490 592,047 0.4845 1.27%
2012-11-29 0 0.790 0.790 0.800 0.790 0.800 114,000 90,260 0.7918 0.478 0.478 0.484 0.478 0.484 188,529 0.4788 -1.25%
2012-11-28 0 0.800 0.760 0.800 - - 0 0 - 0.484 0.460 0.484 - - 0 - 0.00%
2012-11-27 0 0.800 0.770 0.800 - - 0 0 - 0.484 0.466 0.484 - - 0 - 0.00%
2012-11-26 0 0.800 0.780 0.810 - - 0 0 - 0.484 0.472 0.490 - - 0 - 0.00%
2012-11-23 0 0.800 0.780 0.800 0.780 0.800 148,000 118,260 0.7991 0.484 0.472 0.484 0.472 0.484 244,757 0.4832 1.27%
2012-11-22 0 0.790 0.770 0.800 - - 0 0 - 0.478 0.466 0.484 - - 0 - 0.00%
2012-11-21 0 0.790 0.770 0.790 - - 0 0 - 0.478 0.466 0.478 - - 0 - 0.00%
2012-11-20 0 0.790 0.780 0.790 0.780 0.790 400,000 315,400 0.7885 0.478 0.472 0.478 0.472 0.478 661,505 0.4768 0.00%
2012-11-19 0 0.790 0.770 0.790 - - 0 0 - 0.478 0.466 0.478 - - 0 - 0.00%
2012-11-16 0 0.790 0.770 0.790 - - 0 0 - 0.478 0.466 0.478 - - 0 - 0.00%
2012-11-15 0 0.790 0.790 0.800 0.780 0.780 328,000 255,840 0.7800 0.478 0.478 0.484 0.472 0.472 542,434 0.4717 -1.25%
2012-11-14 0 0.800 0.780 0.800 - - 0 0 - 0.484 0.472 0.484 - - 0 - 0.00%
2012-11-13 0 0.800 0.780 0.800 0.780 0.800 34,000 26,560 0.7812 0.484 0.472 0.484 0.472 0.484 56,228 0.4724 -1.23%
2012-11-12 0 0.810 0.780 0.810 0.780 0.810 246,000 195,840 0.7961 0.490 0.472 0.490 0.472 0.490 406,825 0.4814 0.00%
2012-11-09 0 0.810 0.790 0.820 - - 0 0 - 0.490 0.478 0.496 - - 0 - 0.00%
2012-11-08 0 0.810 0.800 0.820 0.810 0.810 80,000 64,800 0.8100 0.490 0.484 0.496 0.490 0.490 132,301 0.4898 -2.41%
2012-11-07 0 0.830 0.820 0.830 0.800 0.830 290,000 234,580 0.8089 0.502 0.496 0.502 0.484 0.502 479,591 0.4891 2.47%
2012-11-06 0 0.810 0.810 0.820 0.800 0.810 208,000 166,600 0.8010 0.490 0.490 0.496 0.484 0.490 343,982 0.4843 -1.22%
2012-11-05 0 0.820 0.820 0.830 0.820 0.830 694,000 574,460 0.8278 0.496 0.496 0.502 0.496 0.502 1,147,711 0.5005 -2.38%
2012-11-02 0 0.840 0.840 0.850 0.830 0.840 336,000 280,940 0.8361 0.508 0.508 0.514 0.502 0.508 555,664 0.5056 1.20%
2012-11-01 0 0.830 0.830 0.840 0.820 0.840 572,000 472,040 0.8252 0.502 0.502 0.508 0.496 0.508 945,952 0.4990 1.22%
2012-10-31 0 0.820 0.820 0.830 0.820 0.830 172,000 141,320 0.8216 0.496 0.496 0.502 0.496 0.502 284,447 0.4968 0.00%
2012-10-30 0 0.820 0.820 0.830 0.800 0.860 464,000 375,640 0.8096 0.496 0.496 0.502 0.484 0.520 767,345 0.4895 -1.20%
2012-10-29 0 0.830 0.830 0.840 0.830 0.830 184,000 152,720 0.8300 0.502 0.502 0.508 0.502 0.502 304,292 0.5019 -1.19%
2012-10-26 0 0.840 0.840 0.850 0.830 0.850 1,036,000 870,360 0.8401 0.508 0.508 0.514 0.502 0.514 1,713,297 0.5080 -3.45%
2012-10-25 0 0.870 0.860 0.880 0.850 0.870 1,716,000 1,476,580 0.8605 0.526 0.520 0.532 0.514 0.526 2,837,855 0.5203 2.35%
2012-10-24 0 0.850 0.850 0.860 0.840 0.850 1,148,000 975,520 0.8498 0.514 0.514 0.520 0.508 0.514 1,898,518 0.5138 0.00%
2012-10-22 0 0.850 0.840 0.860 0.850 0.890 2,042,000 1,780,620 0.8720 0.514 0.508 0.520 0.514 0.538 3,376,981 0.5273 -3.41%
2012-10-19 0 0.880 0.880 0.890 0.880 0.920 796,000 711,860 0.8943 0.532 0.532 0.538 0.532 0.556 1,316,394 0.5408 -3.30%
2012-10-18 0 0.910 0.890 0.910 0.870 0.950 11,695,000 10,607,860 0.9070 0.550 0.538 0.550 0.526 0.574 19,340,743 0.5485 12.35%
2012-10-17 0 0.810 0.810 0.840 0.810 0.820 40,000 32,740 0.8185 0.490 0.490 0.508 0.490 0.496 66,150 0.4949 -1.22%
2012-10-16 0 0.820 0.820 0.830 0.800 0.830 288,000 234,500 0.8142 0.496 0.496 0.502 0.484 0.502 476,283 0.4924 -1.20%
2012-10-15 0 0.830 0.810 0.830 0.810 0.840 442,000 363,660 0.8228 0.502 0.490 0.502 0.490 0.508 730,963 0.4975 -1.19%
2012-10-12 0 0.840 0.820 0.840 0.820 0.840 252,000 208,620 0.8279 0.508 0.496 0.508 0.496 0.508 416,748 0.5006 -1.18%
2012-10-11 0 0.850 0.840 0.850 0.830 0.870 538,000 457,240 0.8499 0.514 0.508 0.514 0.502 0.526 889,724 0.5139 -3.41%
2012-10-10 0 0.880 0.860 0.880 0.870 0.910 2,605,085 2,314,982 0.8886 0.532 0.520 0.532 0.526 0.550 4,308,190 0.5373 -3.30%
2012-10-09 0 0.910 0.890 0.910 0.820 0.940 4,222,000 3,674,820 0.8704 0.550 0.538 0.550 0.496 0.568 6,982,182 0.5263 10.98%
2012-10-08 0 0.820 0.790 0.820 0.760 0.820 406,000 318,460 0.7844 0.496 0.478 0.496 0.460 0.496 671,427 0.4743 5.13%
2012-10-05 0 0.780 0.770 0.790 0.770 0.830 383,000 302,760 0.7905 0.472 0.466 0.478 0.466 0.502 633,391 0.4780 -4.88%
2012-10-04 0 0.820 0.810 0.820 0.800 0.860 2,139,000 1,766,000 0.8256 0.496 0.490 0.496 0.484 0.520 3,537,396 0.4992 2.50%
2012-10-03 0 0.800 0.750 0.800 0.700 0.830 510,000 370,900 0.7273 0.484 0.454 0.484 0.423 0.502 843,418 0.4398 11.11%
2012-09-28 0 0.720 0.690 0.720 0.660 0.740 24,000 16,120 0.6717 0.435 0.417 0.435 0.399 0.447 39,690 0.4061 0.00%
2012-09-27 0 0.720 0.680 0.720 0.690 0.750 66,000 45,980 0.6967 0.435 0.411 0.435 0.417 0.454 109,148 0.4213 2.86%
2012-09-26 0 0.700 0.690 0.700 0.680 0.780 760,000 526,860 0.6932 0.423 0.417 0.423 0.411 0.472 1,256,859 0.4192 -5.41%
2012-09-25 0 0.740 0.720 0.740 0.710 0.800 40,000 29,240 0.7310 0.447 0.435 0.447 0.429 0.484 66,150 0.4420 2.78%
2012-09-24 0 0.720 0.700 0.720 0.700 0.750 350,000 250,240 0.7150 0.435 0.423 0.435 0.423 0.454 578,817 0.4323 -1.37%
2012-09-21 0 0.730 0.700 0.730 0.660 0.750 298,000 208,720 0.7004 0.441 0.423 0.441 0.399 0.454 492,821 0.4235 7.35%
2012-09-20 0 0.680 0.600 0.730 - - 0 0 - 0.411 0.363 0.441 - - 0 - 0.00%
2012-09-19 0 0.680 0.630 0.730 - - 0 0 - 0.411 0.381 0.441 - - 0 - 0.00%
2012-09-18 0 0.680 0.620 0.730 - - 0 0 - 0.411 0.375 0.441 - - 0 - 0.00%
2012-09-17 0 0.680 0.580 0.770 - - 0 0 - 0.411 0.351 0.466 - - 0 - 0.00%
2012-09-14 0 0.680 0.620 0.770 - - 0 0 - 0.411 0.375 0.466 - - 0 - 0.00%
2012-09-13 0 0.680 0.630 0.770 - - 0 0 - 0.411 0.381 0.466 - - 0 - 0.00%
2012-09-12 0 0.680 0.630 0.700 - - 0 0 - 0.411 0.381 0.423 - - 0 - 0.00%
2012-09-11 0 0.680 0.610 0.770 - - 0 0 - 0.411 0.369 0.466 - - 0 - 0.00%
2012-09-10 0 0.680 0.600 0.680 - - 0 0 - 0.411 0.363 0.411 - - 0 - 0.00%
2012-09-07 0 0.680 0.630 0.680 - - 0 0 - 0.411 0.381 0.411 - - 0 - 0.00%
2012-09-06 0 0.680 0.640 0.680 - - 0 0 - 0.411 0.387 0.411 - - 0 - 0.00%
2012-09-05 0 0.680 0.620 0.690 - - 0 0 - 0.411 0.375 0.417 - - 0 - 0.00%
2012-09-04 0 0.680 0.630 0.700 - - 0 0 - 0.411 0.381 0.423 - - 0 - 0.00%
2012-09-03 0 0.680 0.610 0.700 - - 0 0 - 0.411 0.369 0.423 - - 0 - 0.00%
2012-08-31 0 0.680 0.600 0.700 - - 0 0 - 0.411 0.363 0.423 - - 0 - 0.00%
2012-08-30 0 0.680 0.640 0.680 - - 0 0 - 0.411 0.387 0.411 - - 0 - 0.00%
2012-08-29 0 0.680 0.640 0.690 - - 0 0 - 0.411 0.387 0.417 - - 0 - 0.00%
2012-08-28 0 0.680 0.640 0.690 - - 0 0 - 0.411 0.387 0.417 - - 0 - 0.00%
2012-08-27 0 0.680 0.640 0.690 0.640 0.680 202,000 130,360 0.6453 0.411 0.387 0.417 0.387 0.411 334,060 0.3902 -1.45%
2012-08-24 0 0.690 0.650 0.690 - - 0 0 - 0.417 0.393 0.417 - - 0 - 0.00%
2012-08-23 0 0.690 0.650 0.690 0.660 0.690 22,000 15,120 0.6873 0.417 0.393 0.417 0.399 0.417 36,383 0.4156 7.81%
2012-08-22 0 0.640 0.640 0.670 0.640 0.650 108,000 69,200 0.6407 0.387 0.387 0.405 0.387 0.393 178,606 0.3874 -5.88%
2012-08-21 0 0.680 0.640 0.680 - - 0 0 - 0.411 0.387 0.411 - - 0 - 0.00%
2012-08-20 0 0.680 0.640 0.680 - - 0 0 - 0.411 0.387 0.411 - - 0 - 0.00%
2012-08-17 0 0.680 0.650 0.680 0.640 0.680 134,000 86,440 0.6451 0.411 0.393 0.411 0.387 0.411 221,604 0.3901 1.49%
2012-08-16 0 0.670 0.640 0.680 - - 0 0 - 0.405 0.387 0.411 - - 0 - 0.00%
2012-08-15 0 0.670 0.670 0.680 0.640 0.640 60,000 38,400 0.6400 0.405 0.405 0.411 0.387 0.387 99,226 0.3870 0.00%
2012-08-14 0 0.670 0.630 0.680 - - 0 0 - 0.405 0.381 0.411 - - 0 - 0.00%
2012-08-13 0 0.670 0.650 0.680 - - 0 0 - 0.405 0.393 0.411 - - 0 - 0.00%
2012-08-10 0 0.670 0.660 0.680 0.650 0.670 56,000 36,440 0.6507 0.405 0.399 0.411 0.393 0.405 92,611 0.3935 0.00%
2012-08-09 0 0.670 0.630 0.670 - - 0 0 - 0.405 0.381 0.405 - - 0 - 0.00%
2012-08-08 0 0.670 0.620 0.670 0.620 0.670 215,000 134,480 0.6255 0.405 0.375 0.405 0.375 0.405 355,559 0.3782 -1.47%
2012-08-07 0 0.680 0.640 0.700 - - 0 0 - 0.411 0.387 0.423 - - 0 - 0.00%
2012-08-06 0 0.680 0.640 0.700 - - 0 0 - 0.411 0.387 0.423 - - 0 - 0.00%
2012-08-03 0 0.680 0.640 0.700 - - 0 0 - 0.411 0.387 0.423 - - 0 - 0.00%
2012-08-02 0 0.680 0.640 0.720 - - 0 0 - 0.411 0.387 0.435 - - 0 - 0.00%
2012-08-01 0 0.680 0.650 0.720 - - 0 0 - 0.411 0.393 0.435 - - 0 - 0.00%
2012-07-31 0 0.680 0.640 0.750 - - 0 0 - 0.411 0.387 0.454 - - 0 - 0.00%
2012-07-30 0 0.680 0.680 0.690 0.600 0.610 30,000 18,200 0.6067 0.411 0.411 0.417 0.363 0.369 49,613 0.3668 -1.45%
2012-07-27 0 0.690 0.670 0.700 0.620 0.690 55,360 35,189 0.6356 0.417 0.405 0.423 0.375 0.417 91,552 0.3844 1.47%
2012-07-26 0 0.680 0.610 0.750 - - 0 0 - 0.411 0.369 0.454 - - 0 - 0.00%
2012-07-25 0 0.680 0.640 0.720 - - 0 0 - 0.411 0.387 0.435 - - 0 - 0.00%
2012-07-24 0 0.680 0.610 0.750 - - 0 0 - 0.411 0.369 0.454 - - 0 - 0.00%
2012-07-23 0 0.680 0.620 0.750 - - 0 0 - 0.411 0.375 0.454 - - 0 - 0.00%
2012-07-20 0 0.680 0.670 0.740 - - 0 0 - 0.411 0.405 0.447 - - 0 - 0.00%
2012-07-19 0 0.680 0.680 0.700 0.660 0.680 220,000 147,400 0.6700 0.411 0.411 0.423 0.399 0.411 363,828 0.4051 -5.56%
2012-07-18 0 0.720 0.660 0.740 - - 0 0 - 0.435 0.399 0.447 - - 0 - 0.00%
2012-07-17 0 0.720 0.660 0.750 - - 0 0 - 0.435 0.399 0.454 - - 0 - 0.00%
2012-07-16 0 0.720 0.720 0.750 0.720 0.720 14,000 10,080 0.7200 0.435 0.435 0.454 0.435 0.435 23,153 0.4354 0.00%
2012-07-13 0 0.720 0.720 0.740 0.610 0.660 28,000 17,200 0.6143 0.435 0.435 0.447 0.369 0.399 46,305 0.3714 2.86%
2012-07-12 0 0.700 0.640 0.750 - - 0 0 - 0.423 0.387 0.454 - - 0 - 0.00%
2012-07-11 0 0.700 0.660 0.740 - - 0 0 - 0.423 0.399 0.447 - - 0 - 0.00%
2012-07-10 0 0.700 0.640 0.750 - - 0 0 - 0.423 0.387 0.454 - - 0 - 0.00%
2012-07-09 0 0.700 0.650 0.730 - - 0 0 - 0.423 0.393 0.441 - - 0 - 0.00%
2012-07-06 0 0.700 0.650 0.750 - - 0 0 - 0.423 0.393 0.454 - - 0 - 0.00%
2012-07-05 0 0.700 0.670 0.750 - - 0 0 - 0.423 0.405 0.454 - - 0 - 0.00%
2012-07-04 0 0.700 0.680 0.740 0.700 0.700 100,000 70,000 0.7000 0.423 0.411 0.447 0.423 0.423 165,376 0.4233 4.48%
2012-07-03 0 0.670 0.670 0.750 0.670 0.670 10,000 6,700 0.6700 0.405 0.405 0.454 0.405 0.405 16,538 0.4051 -4.29%
2012-06-29 0 0.700 0.640 0.700 0.700 0.700 98,000 68,600 0.7000 0.423 0.387 0.423 0.423 0.423 162,069 0.4233 -1.41%
2012-06-28 0 0.710 0.640 0.710 0.700 0.710 68,000 48,100 0.7074 0.429 0.387 0.429 0.423 0.429 112,456 0.4277 1.43%
2012-06-27 0 0.700 0.700 0.720 - - 0 0 - 0.423 0.423 0.435 - - 0 - 0.00%
2012-06-26 0 0.700 0.660 0.720 - - 0 0 - 0.423 0.399 0.435 - - 0 - 0.00%
2012-06-25 0 0.700 0.670 0.780 - - 0 0 - 0.423 0.405 0.472 - - 0 - 0.00%
2012-06-22 0 0.710 0.660 0.780 - - 0 0 - 0.423 0.393 0.465 - - 0 - 0.00%
2012-06-21 0 0.710 0.660 0.790 - - 0 0 - 0.423 0.393 0.471 - - 0 - 0.00%
2012-06-20 0 0.710 0.650 0.810 - - 0 0 - 0.423 0.388 0.483 - - 0 - 0.00%
2012-06-19 0 0.710 0.660 0.820 - - 0 0 - 0.423 0.393 0.489 - - 0 - 0.00%
2012-06-18 0 0.710 0.650 0.820 - - 0 0 - 0.423 0.388 0.489 - - 0 - 0.00%
2012-06-15 0 0.710 0.670 0.820 - - 0 0 - 0.423 0.399 0.489 - - 0 - 0.00%
2012-06-14 0 0.710 0.660 0.810 - - 0 0 - 0.423 0.393 0.483 - - 0 - 0.00%
2012-06-13 0 0.710 0.670 0.820 - - 0 0 - 0.423 0.399 0.489 - - 0 - 0.00%
2012-06-12 0 0.710 0.660 0.760 - - 0 0 - 0.423 0.393 0.453 - - 0 - 0.00%
2012-06-11 0 0.710 0.650 0.790 - - 0 0 - 0.423 0.388 0.471 - - 0 - 0.00%
2012-06-08 0 0.710 0.670 0.830 - - 0 0 - 0.423 0.399 0.495 - - 0 - 0.00%
2012-06-07 0 0.710 0.680 0.830 - - 0 0 - 0.423 0.405 0.495 - - 0 - 0.00%
2012-06-06 0 0.710 0.660 0.780 - - 0 0 - 0.423 0.393 0.465 - - 0 - 0.00%
2012-06-05 0 0.710 0.670 0.760 - - 0 0 - 0.423 0.399 0.453 - - 0 - 0.00%
2012-06-04 0 0.710 0.660 0.830 - - 0 0 - 0.423 0.393 0.495 - - 0 - 0.00%
2012-06-01 0 0.710 0.710 0.730 0.640 0.640 12,000 7,680 0.6400 0.423 0.423 0.435 0.382 0.382 20,129 0.3815 0.00%
2012-05-31 0 0.710 0.640 0.830 - - 0 0 - 0.423 0.382 0.495 - - 0 - 0.00%
2012-05-30 0 0.710 0.640 0.830 - - 0 0 - 0.423 0.382 0.495 - - 0 - 0.00%
2012-05-29 0 0.710 0.640 0.830 - - 0 0 - 0.423 0.382 0.495 - - 0 - 0.00%
2012-05-28 0 0.710 0.640 0.780 - - 0 0 - 0.423 0.382 0.465 - - 0 - 0.00%
2012-05-25 0 0.710 0.650 0.830 - - 0 0 - 0.423 0.388 0.495 - - 0 - 0.00%
2012-05-24 0 0.710 0.700 0.830 - - 0 0 - 0.423 0.417 0.495 - - 0 - 0.00%
2012-05-23 0 0.710 0.650 0.830 - - 0 0 - 0.423 0.388 0.495 - - 0 - 0.00%
2012-05-22 0 0.710 0.650 0.830 - - 0 0 - 0.423 0.388 0.495 - - 0 - 0.00%
2012-05-21 0 0.710 0.650 0.830 - - 0 0 - 0.423 0.388 0.495 - - 0 - 0.00%
2012-05-18 0 0.710 0.650 0.800 - - 0 0 - 0.423 0.388 0.477 - - 0 - 0.00%
2012-05-17 0 0.710 0.670 0.830 - - 0 0 - 0.423 0.399 0.495 - - 0 - 0.00%
2012-05-16 0 0.710 0.650 0.780 - - 0 0 - 0.423 0.388 0.465 - - 0 - 0.00%
2012-05-15 0 0.710 0.650 0.830 - - 0 0 - 0.423 0.388 0.495 - - 0 - 0.00%
2012-05-14 0 0.710 0.650 0.740 - - 0 0 - 0.423 0.388 0.441 - - 0 - 0.00%
2012-05-11 0 0.710 0.650 0.830 - - 0 0 - 0.423 0.388 0.495 - - 0 - 0.00%
2012-05-10 0 0.710 0.710 0.750 0.700 0.700 79,875 55,856 0.6993 0.423 0.423 0.447 0.417 0.417 133,981 0.4169 -5.33%
2012-05-09 0 0.750 0.680 0.770 - - 0 0 - 0.447 0.405 0.459 - - 0 - 0.00%
2012-05-08 0 0.750 0.680 0.780 - - 0 0 - 0.447 0.405 0.465 - - 0 - 0.00%
2012-05-07 0 0.750 0.690 0.780 - - 0 0 - 0.447 0.411 0.465 - - 0 - 0.00%
2012-05-04 0 0.750 0.700 0.770 - - 0 0 - 0.447 0.417 0.459 - - 0 - 0.00%
2012-05-03 0 0.750 0.680 0.780 - - 0 0 - 0.447 0.405 0.465 - - 0 - 0.00%
2012-05-02 0 0.750 0.690 0.780 - - 0 0 - 0.447 0.411 0.465 - - 0 - 0.00%
2012-04-30 0 0.750 0.700 0.770 - - 0 0 - 0.447 0.417 0.459 - - 0 - 0.00%
2012-04-27 0 0.750 0.690 0.820 - - 0 0 - 0.447 0.411 0.489 - - 0 - 0.00%
2012-04-26 0 0.750 0.690 0.820 - - 0 0 - 0.447 0.411 0.489 - - 0 - 0.00%
2012-04-25 0 0.750 0.710 0.780 - - 0 0 - 0.447 0.423 0.465 - - 0 - 0.00%
2012-04-24 0 0.750 0.700 0.820 - - 0 0 - 0.447 0.417 0.489 - - 0 - 0.00%
2012-04-23 0 0.750 0.710 0.800 - - 0 0 - 0.447 0.423 0.477 - - 0 - 0.00%
2012-04-20 0 0.750 0.750 0.780 0.650 0.740 12,000 8,340 0.6950 0.447 0.447 0.465 0.388 0.441 20,129 0.4143 1.35%
2012-04-19 0 0.740 0.680 0.790 - - 0 0 - 0.441 0.405 0.471 - - 0 - 0.00%
2012-04-18 0 0.740 0.680 0.800 - - 0 0 - 0.441 0.405 0.477 - - 0 - 0.00%
2012-04-17 0 0.740 0.680 0.780 - - 0 0 - 0.441 0.405 0.465 - - 0 - 0.00%
2012-04-16 0 0.740 0.630 0.800 - - 0 0 - 0.441 0.376 0.477 - - 0 - 0.00%
2012-04-13 0 0.740 0.660 0.800 - - 0 0 - 0.441 0.393 0.477 - - 0 - 0.00%
2012-04-12 0 0.740 0.730 0.740 0.700 0.740 64,000 45,240 0.7069 0.441 0.435 0.441 0.417 0.441 107,353 0.4214 1.37%
2012-04-11 0 0.730 0.710 0.810 - - 0 0 - 0.435 0.423 0.483 - - 0 - 0.00%
2012-04-10 0 0.730 0.630 0.810 - - 0 0 - 0.435 0.376 0.483 - - 0 - 0.00%
2012-04-05 0 0.730 0.660 0.810 - - 0 0 - 0.435 0.393 0.483 - - 0 - 0.00%
2012-04-03 0 0.730 0.680 0.750 - - 0 0 - 0.435 0.405 0.447 - - 0 - 0.00%
2012-04-02 0 0.730 0.700 0.810 - - 0 0 - 0.435 0.417 0.483 - - 0 - 0.00%
2012-03-30 0 0.730 0.730 0.760 0.700 0.700 50,000 35,000 0.7000 0.435 0.435 0.453 0.417 0.417 83,869 0.4173 1.39%
2012-03-29 0 0.720 0.700 0.800 - - 0 0 - 0.429 0.417 0.477 - - 0 - 0.00%
2012-03-28 0 0.720 0.710 0.750 0.720 0.720 50,000 36,000 0.7200 0.429 0.423 0.447 0.429 0.429 83,869 0.4292 0.00%
2012-03-27 0 0.720 0.690 0.720 0.630 0.720 20,000 13,860 0.6930 0.429 0.411 0.429 0.376 0.429 33,548 0.4131 -4.00%
2012-03-26 0 0.750 0.700 0.800 - - 0 0 - 0.447 0.417 0.477 - - 0 - 0.00%
2012-03-23 0 0.750 0.670 0.880 - - 0 0 - 0.447 0.399 0.525 - - 0 - 0.00%
2012-03-22 0 0.750 0.710 0.850 - - 0 0 - 0.447 0.423 0.507 - - 0 - 0.00%
2012-03-21 0 0.750 0.700 0.850 - - 0 0 - 0.447 0.417 0.507 - - 0 - 0.00%
2012-03-20 0 0.750 0.730 0.800 - - 0 0 - 0.447 0.435 0.477 - - 0 - 0.00%
2012-03-19 0 0.750 0.680 0.780 - - 0 0 - 0.447 0.405 0.465 - - 0 - 0.00%
2012-03-16 0 0.750 0.700 0.820 - - 0 0 - 0.447 0.417 0.489 - - 0 - 0.00%
2012-03-15 0 0.750 0.740 0.780 0.720 0.760 36,000 26,640 0.7400 0.447 0.441 0.465 0.429 0.453 60,386 0.4412 -1.32%
2012-03-14 0 0.760 0.700 0.780 - - 0 0 - 0.453 0.417 0.465 - - 0 - 0.00%
2012-03-13 0 0.760 0.710 0.800 - - 0 0 - 0.453 0.423 0.477 - - 0 - 0.00%
2012-03-12 0 0.760 0.710 0.760 - - 0 0 - 0.453 0.423 0.453 - - 0 - 0.00%
2012-03-09 0 0.760 0.720 0.850 - - 0 0 - 0.453 0.429 0.507 - - 0 - 0.00%
2012-03-08 0 0.760 0.730 0.770 0.680 0.760 148,000 101,240 0.6841 0.453 0.435 0.459 0.405 0.453 248,253 0.4078 0.00%
2012-03-07 0 0.760 0.690 0.840 - - 0 0 - 0.453 0.411 0.501 - - 0 - 0.00%
2012-03-06 0 0.760 0.720 0.800 - - 0 0 - 0.453 0.429 0.477 - - 0 - 0.00%
2012-03-05 0 0.760 0.720 0.800 - - 0 0 - 0.453 0.429 0.477 - - 0 - 0.00%
2012-03-02 0 0.760 0.730 0.850 - - 0 0 - 0.453 0.435 0.507 - - 0 - 0.00%
2012-03-01 0 0.760 0.760 0.800 0.730 0.770 53,000 39,300 0.7415 0.453 0.453 0.477 0.435 0.459 88,902 0.4421 0.00%
2012-02-29 0 0.760 0.730 0.790 - - 0 0 - 0.453 0.435 0.471 - - 0 - 0.00%
2012-02-28 0 0.760 0.710 0.850 - - 0 0 - 0.453 0.423 0.507 - - 0 - 0.00%
2012-02-27 0 0.760 0.720 0.800 - - 0 0 - 0.453 0.429 0.477 - - 0 - 0.00%
2012-02-24 0 0.760 0.710 0.840 0.680 0.760 22,000 16,560 0.7527 0.453 0.423 0.501 0.405 0.453 36,903 0.4487 2.70%
2012-02-23 0 0.740 0.740 0.840 0.710 0.710 4,000 2,840 0.7100 0.441 0.441 0.501 0.423 0.423 6,710 0.4233 0.00%
2012-02-22 0 0.740 0.720 0.850 - - 0 0 - 0.441 0.429 0.507 - - 0 - 0.00%
2012-02-21 0 0.740 0.690 0.850 - - 0 0 - 0.441 0.411 0.507 - - 0 - 0.00%
2012-02-20 0 0.740 0.690 0.840 - - 0 0 - 0.441 0.411 0.501 - - 0 - 0.00%
2012-02-17 0 0.740 0.690 0.850 - - 0 0 - 0.441 0.411 0.507 - - 0 - 0.00%
2012-02-16 0 0.740 0.710 0.850 - - 0 0 - 0.441 0.423 0.507 - - 0 - 0.00%
2012-02-15 0 0.740 0.740 0.770 0.740 0.740 520,000 389,800 0.7496 0.441 0.441 0.459 0.441 0.441 872,241 0.4469 -2.63%
2012-02-14 0 0.760 0.690 0.760 0.690 0.760 102,000 70,620 0.6924 0.453 0.411 0.453 0.411 0.453 171,093 0.4128 1.33%
2012-02-13 0 0.750 0.700 0.790 - - 0 0 - 0.447 0.417 0.471 - - 0 - 0.00%
2012-02-10 0 0.750 0.700 0.820 - - 0 0 - 0.447 0.417 0.489 - - 0 - 0.00%
2012-02-09 0 0.750 0.710 0.840 - - 0 0 - 0.447 0.423 0.501 - - 0 - 0.00%
2012-02-08 0 0.750 0.700 0.790 - - 0 0 - 0.447 0.417 0.471 - - 0 - 0.00%
2012-02-07 0 0.750 0.700 0.840 - - 0 0 - 0.447 0.417 0.501 - - 0 - 0.00%
2012-02-06 0 0.750 0.690 0.780 - - 0 0 - 0.447 0.411 0.465 - - 0 - 0.00%
2012-02-03 0 0.750 0.710 0.780 - - 0 0 - 0.447 0.423 0.465 - - 0 - 0.00%
2012-02-02 0 0.750 0.720 0.760 0.750 0.760 24,000 18,020 0.7508 0.447 0.429 0.453 0.447 0.453 40,257 0.4476 0.00%
2012-02-01 0 0.750 0.680 0.790 - - 0 0 - 0.447 0.405 0.471 - - 0 - 0.00%
2012-01-31 0 0.750 0.680 0.770 - - 0 0 - 0.447 0.405 0.459 - - 0 - 0.00%
2012-01-30 0 0.750 0.670 0.780 - - 0 0 - 0.447 0.399 0.465 - - 0 - 0.00%
2012-01-27 0 0.750 0.680 0.750 - - 0 0 - 0.447 0.405 0.447 - - 0 - 0.00%
2012-01-26 0 0.750 0.720 0.750 0.660 0.750 59,000 41,480 0.7031 0.447 0.429 0.447 0.393 0.447 98,966 0.4191 0.00%
2012-01-20 0 0.750 0.680 0.850 - - 0 0 - 0.447 0.405 0.507 - - 0 - 0.00%
2012-01-19 0 0.750 0.750 0.820 - - 0 0 - 0.447 0.447 0.489 - - 0 - 0.00%
2012-01-18 0 0.750 0.660 0.850 - - 0 0 - 0.447 0.393 0.507 - - 0 - 0.00%
2012-01-17 0 0.750 0.680 0.850 - - 0 0 - 0.447 0.405 0.507 - - 0 - 0.00%
2012-01-16 0 0.750 0.690 0.850 - - 0 0 - 0.447 0.411 0.507 - - 0 - 0.00%
2012-01-13 0 0.750 - 0.850 - - 0 0 - 0.447 - 0.507 - - 0 - 0.00%
2012-01-12 0 0.750 0.670 0.850 - - 0 0 - 0.447 0.399 0.507 - - 0 - 0.00%
2012-01-11 0 0.750 0.670 0.850 - - 0 0 - 0.447 0.399 0.507 - - 0 - 0.00%
2012-01-10 0 0.750 0.670 0.850 - - 0 0 - 0.447 0.399 0.507 - - 0 - 0.00%
2012-01-09 0 0.750 0.670 0.850 - - 0 0 - 0.447 0.399 0.507 - - 0 - 0.00%
2012-01-06 0 0.750 0.700 0.800 - - 0 0 - 0.447 0.417 0.477 - - 0 - 0.00%
2012-01-05 0 0.750 0.660 0.840 - - 0 0 - 0.447 0.393 0.501 - - 0 - 0.00%
2012-01-04 0 0.750 0.680 0.850 - - 0 0 - 0.447 0.405 0.507 - - 0 - 0.00%
2012-01-03 0 0.750 0.680 0.850 - - 0 0 - 0.447 0.405 0.507 - - 0 - 0.00%
2011-12-30 0 0.750 0.660 0.840 - - 0 0 - 0.447 0.393 0.501 - - 0 - 0.00%
2011-12-29 0 0.750 0.670 0.850 - - 0 0 - 0.447 0.399 0.507 - - 0 - 0.00%
2011-12-28 0 0.750 0.670 0.850 - - 0 0 - 0.447 0.399 0.507 - - 0 - 0.00%
2011-12-23 0 0.750 0.670 1.000 - - 0 0 - 0.447 0.399 0.596 - - 0 - 0.00%
2011-12-22 0 0.750 0.700 0.850 - - 0 0 - 0.447 0.417 0.507 - - 0 - 0.00%
2011-12-21 0 0.750 0.750 0.850 0.750 0.750 8,000 6,000 0.7500 0.447 0.447 0.507 0.447 0.447 13,419 0.4471 -2.60%
2011-12-20 0 0.770 0.700 0.770 - - 0 0 - 0.459 0.417 0.459 - - 0 - 0.00%
2011-12-19 0 0.770 0.710 0.850 - - 0 0 - 0.459 0.423 0.507 - - 0 - 0.00%
2011-12-16 0 0.770 0.730 0.850 - - 0 0 - 0.459 0.435 0.507 - - 0 - 0.00%
2011-12-15 0 0.770 0.710 0.850 - - 0 0 - 0.459 0.423 0.507 - - 0 - 0.00%
2011-12-14 0 0.770 0.690 0.830 - - 0 0 - 0.459 0.411 0.495 - - 0 - 0.00%
2011-12-13 0 0.770 0.700 0.770 - - 0 0 - 0.459 0.417 0.459 - - 0 - 0.00%
2011-12-12 0 0.770 0.700 0.850 - - 0 0 - 0.459 0.417 0.507 - - 0 - 0.00%
2011-12-09 0 0.770 0.710 0.850 - - 0 0 - 0.459 0.423 0.507 - - 0 - 0.00%
2011-12-08 0 0.770 0.710 0.850 - - 0 0 - 0.459 0.423 0.507 - - 0 - 0.00%
2011-12-07 0 0.770 0.710 0.920 - - 0 0 - 0.459 0.423 0.548 - - 0 - 0.00%
2011-12-06 0 0.770 0.710 0.860 - - 0 0 - 0.459 0.423 0.513 - - 0 - 0.00%
2011-12-05 0 0.770 0.710 0.870 - - 0 0 - 0.459 0.423 0.519 - - 0 - 0.00%
2011-12-02 0 0.770 0.690 0.800 - - 0 0 - 0.459 0.411 0.477 - - 0 - 0.00%
2011-12-01 0 0.770 0.710 0.860 - - 0 0 - 0.459 0.423 0.513 - - 0 - 0.00%
2011-11-30 0 0.770 0.690 0.820 - - 0 0 - 0.459 0.411 0.489 - - 0 - 0.00%
2011-11-29 0 0.770 0.690 0.840 - - 0 0 - 0.459 0.411 0.501 - - 0 - 0.00%
2011-11-28 0 0.770 0.770 0.790 0.770 0.770 4,000 3,080 0.7700 0.459 0.459 0.471 0.459 0.459 6,710 0.4590 11.59%
2011-11-25 0 0.690 0.690 0.820 0.680 0.680 10,000 6,800 0.6800 0.411 0.411 0.489 0.405 0.405 16,774 0.4054 -10.39%
2011-11-24 0 0.770 0.660 0.770 - - 0 0 - 0.459 0.393 0.459 - - 0 - 0.00%
2011-11-23 0 0.770 0.700 0.770 - - 0 0 - 0.459 0.417 0.459 - - 0 - 0.00%
2011-11-22 0 0.770 0.710 0.800 - - 0 0 - 0.459 0.423 0.477 - - 0 - 0.00%
2011-11-21 0 0.770 0.680 0.850 - - 0 0 - 0.459 0.405 0.507 - - 0 - 0.00%
2011-11-18 0 0.770 0.700 0.880 - - 0 0 - 0.459 0.417 0.525 - - 0 - 0.00%
2011-11-17 0 0.770 0.710 0.800 - - 0 0 - 0.459 0.423 0.477 - - 0 - 0.00%
2011-11-16 0 0.770 0.700 0.800 - - 0 0 - 0.459 0.417 0.477 - - 0 - 0.00%
2011-11-15 0 0.770 0.700 0.840 - - 0 0 - 0.459 0.417 0.501 - - 0 - 0.00%
2011-11-14 0 0.770 0.690 0.840 - - 0 0 - 0.459 0.411 0.501 - - 0 - 0.00%
2011-11-11 0 0.770 0.700 0.880 - - 0 0 - 0.459 0.417 0.525 - - 0 - 0.00%
2011-11-10 0 0.770 0.660 0.820 - - 0 0 - 0.459 0.393 0.489 - - 0 - 0.00%
2011-11-09 0 0.770 0.680 0.800 - - 0 0 - 0.459 0.405 0.477 - - 0 - 0.00%
2011-11-08 0 0.770 0.700 0.810 - - 0 0 - 0.459 0.417 0.483 - - 0 - 0.00%
2011-11-07 0 0.770 0.680 0.880 - - 0 0 - 0.459 0.405 0.525 - - 0 - 0.00%
2011-11-04 0 0.770 0.660 0.880 - - 0 0 - 0.459 0.393 0.525 - - 0 - 0.00%
2011-11-03 0 0.770 0.660 0.860 - - 0 0 - 0.459 0.393 0.513 - - 0 - 0.00%
2011-11-02 0 0.770 0.660 0.870 - - 0 0 - 0.459 0.393 0.519 - - 0 - 0.00%
2011-11-01 0 0.770 0.690 0.860 - - 0 0 - 0.459 0.411 0.513 - - 0 - 0.00%
2011-10-31 0 0.770 0.680 0.880 - - 0 0 - 0.459 0.405 0.525 - - 0 - 0.00%
2011-10-28 0 0.770 0.680 0.880 - - 0 0 - 0.459 0.405 0.525 - - 0 - 0.00%
2011-10-27 0 0.770 0.680 0.860 - - 0 0 - 0.459 0.405 0.513 - - 0 - 0.00%
2011-10-26 0 0.770 0.660 0.880 - - 0 0 - 0.459 0.393 0.525 - - 0 - 0.00%
2011-10-25 0 0.770 0.660 0.880 - - 0 0 - 0.459 0.393 0.525 - - 0 - 0.00%
2011-10-24 0 0.770 0.680 0.880 - - 0 0 - 0.459 0.405 0.525 - - 0 - 0.00%
2011-10-21 0 0.770 0.660 0.870 - - 0 0 - 0.459 0.393 0.519 - - 0 - 0.00%
2011-10-20 0 0.770 0.660 0.870 - - 0 0 - 0.459 0.393 0.519 - - 0 - 0.00%
2011-10-19 0 0.770 0.650 0.800 - - 0 0 - 0.459 0.388 0.477 - - 0 - 0.00%
2011-10-18 0 0.770 0.630 0.840 - - 0 0 - 0.459 0.376 0.501 - - 0 - 0.00%
2011-10-17 0 0.770 0.680 0.840 - - 0 0 - 0.459 0.405 0.501 - - 0 - 0.00%
2011-10-14 0 0.770 0.620 0.820 - - 0 0 - 0.459 0.370 0.489 - - 0 - 0.00%
2011-10-13 0 0.770 0.660 0.870 - - 0 0 - 0.459 0.393 0.519 - - 0 - 0.00%
2011-10-12 0 0.770 0.650 0.770 - - 0 0 - 0.459 0.388 0.459 - - 0 - -1.28%
2011-10-11 0 0.780 0.650 0.820 - - 0 0 - 0.465 0.388 0.489 - - 0 - 0.00%
2011-10-10 0 0.780 0.630 0.800 - - 10 8 0.8000 0.465 0.376 0.477 - - 17 0.4769 0.00%
2011-10-07 0 0.780 0.700 0.780 0.710 0.780 78,000 55,880 0.7164 0.465 0.417 0.465 0.423 0.465 130,836 0.4271 8.33%
2011-10-06 0 0.720 0.650 0.720 0.710 0.720 24,000 17,080 0.7117 0.429 0.388 0.429 0.423 0.429 40,257 0.4243 1.41%
2011-10-04 0 0.710 0.700 0.790 0.710 0.710 10,000 7,100 0.7100 0.423 0.417 0.471 0.423 0.423 16,774 0.4233 -10.13%
2011-10-03 0 0.790 0.710 0.800 - - 0 0 - 0.471 0.423 0.477 - - 0 - 0.00%
2011-09-30 0 0.790 0.720 0.800 0.710 0.790 32,000 22,900 0.7156 0.471 0.429 0.477 0.423 0.471 53,676 0.4266 0.00%
2011-09-28 0 0.790 0.700 0.790 0.700 0.800 78,000 55,880 0.7164 0.471 0.417 0.471 0.417 0.477 130,836 0.4271 6.76%
2011-09-27 0 0.740 0.740 0.780 0.720 0.720 20,000 14,400 0.7200 0.441 0.441 0.465 0.429 0.429 33,548 0.4292 -7.50%
2011-09-26 0 0.800 0.720 0.840 - - 0 0 - 0.477 0.429 0.501 - - 0 - 0.00%
2011-09-23 0 0.800 0.720 0.850 - - 0 0 - 0.477 0.429 0.507 - - 0 - 0.00%
2011-09-22 0 0.800 0.720 0.840 - - 0 0 - 0.477 0.429 0.501 - - 0 - 0.00%
2011-09-21 0 0.800 0.720 0.840 - - 0 0 - 0.477 0.429 0.501 - - 0 - 0.00%
2011-09-20 0 0.800 0.730 0.810 - - 0 0 - 0.477 0.435 0.483 - - 0 - 0.00%
2011-09-19 0 0.800 0.750 0.840 - - 0 0 - 0.477 0.447 0.501 - - 0 - 0.00%
2011-09-16 0 0.800 0.730 0.840 - - 0 0 - 0.477 0.435 0.501 - - 0 - 0.00%
2011-09-15 0 0.800 0.730 0.820 - - 0 0 - 0.477 0.435 0.489 - - 0 - 0.00%
2011-09-14 0 0.810 0.810 0.830 0.750 0.780 27,000 20,500 0.7593 0.477 0.477 0.489 0.442 0.459 45,856 0.4471 -4.71%
2011-09-12 0 0.850 - 0.850 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2011-09-09 0 0.850 0.760 0.880 - - 0 0 - 0.500 0.447 0.518 - - 0 - 0.00%
2011-09-08 0 0.850 0.800 0.880 0.800 0.850 52,000 41,700 0.8019 0.500 0.471 0.518 0.471 0.500 88,314 0.4722 6.25%
2011-09-07 0 0.800 0.760 0.880 - - 0 0 - 0.471 0.447 0.518 - - 0 - 0.00%
2011-09-06 0 0.800 0.700 0.890 - - 0 0 - 0.471 0.412 0.524 - - 0 - 0.00%
2011-09-05 0 0.800 0.750 1.000 - - 0 0 - 0.471 0.442 0.589 - - 0 - 0.00%
2011-09-02 0 0.800 0.770 0.870 - - 0 0 - 0.471 0.453 0.512 - - 0 - 0.00%
2011-09-01 0 0.800 0.710 0.990 - - 0 0 - 0.471 0.418 0.583 - - 0 - 0.00%
2011-08-31 0 0.800 0.730 0.900 - - 0 0 - 0.471 0.430 0.530 - - 0 - 0.00%
2011-08-30 0 0.800 0.780 0.890 - - 0 0 - 0.471 0.459 0.524 - - 0 - 0.00%
2011-08-29 0 0.800 0.790 0.840 0.800 0.800 8,000 6,400 0.8000 0.471 0.465 0.495 0.471 0.471 13,587 0.4710 -6.98%
2011-08-26 0 0.860 0.690 0.900 - - 0 0 - 0.506 0.406 0.530 - - 0 - 0.00%
2011-08-25 0 0.860 0.780 0.860 0.860 0.860 8,000 6,880 0.8600 0.506 0.459 0.506 0.506 0.506 13,587 0.5064 0.00%
2011-08-24 0 0.860 0.800 0.860 0.820 0.860 8,000 6,640 0.8300 0.506 0.471 0.506 0.483 0.506 13,587 0.4887 7.50%
2011-08-23 0 0.800 0.800 0.890 0.800 0.800 56,000 44,800 0.8000 0.471 0.471 0.524 0.471 0.471 95,108 0.4710 2.56%
2011-08-22 0 0.780 0.650 0.880 0.780 0.780 10,000 7,800 0.7800 0.459 0.383 0.518 0.459 0.459 16,984 0.4593 -11.36%
2011-08-19 0 0.880 0.780 0.900 - - 0 0 - 0.518 0.459 0.530 - - 0 - 0.00%
2011-08-18 0 0.880 0.780 0.890 - - 0 0 - 0.518 0.459 0.524 - - 0 - 0.00%
2011-08-17 0 0.880 0.830 0.880 0.830 0.880 34,000 28,520 0.8388 0.518 0.489 0.518 0.489 0.518 57,744 0.4939 4.76%
2011-08-16 0 0.840 0.840 0.880 - - 0 0 - 0.495 0.495 0.518 - - 0 - 0.00%
2011-08-15 0 0.840 0.840 0.910 - - 0 0 - 0.495 0.495 0.536 - - 0 - 1.20%
2011-08-12 0 0.830 0.830 0.880 - - 0 0 - 0.489 0.489 0.518 - - 0 - 2.47%
2011-08-11 0 0.810 0.790 0.880 - - 0 0 - 0.477 0.465 0.518 - - 0 - 0.00%
2011-08-10 0 0.810 0.810 0.840 - - 0 0 - 0.477 0.477 0.495 - - 0 - 3.85%
2011-08-09 0 0.780 0.780 0.850 0.780 0.780 32,000 24,960 0.7800 0.459 0.459 0.500 0.459 0.459 54,347 0.4593 -10.34%
2011-08-08 0 0.870 0.780 0.950 - - 0 0 - 0.512 0.459 0.559 - - 0 - 0.00%
2011-08-05 0 0.870 0.780 0.990 - - 0 0 - 0.512 0.459 0.583 - - 0 - 0.00%
2011-08-04 0 0.870 0.800 0.870 - - 0 0 - 0.512 0.471 0.512 - - 0 - 0.00%
2011-08-03 0 0.870 0.800 0.870 - - 0 0 - 0.512 0.471 0.512 - - 0 - 0.00%
2011-08-02 0 0.870 0.810 0.870 - - 0 0 - 0.512 0.477 0.512 - - 0 - 0.00%
2011-08-01 0 0.870 0.810 0.870 - - 0 0 - 0.512 0.477 0.512 - - 0 - 0.00%
2011-07-29 0 0.870 0.830 0.870 0.830 0.870 5,000 4,200 0.8400 0.512 0.489 0.512 0.489 0.512 8,492 0.4946 4.82%
2011-07-28 0 0.830 0.830 0.880 - - 0 0 - 0.489 0.489 0.518 - - 0 - 0.00%
2011-07-27 0 0.830 0.830 0.930 0.820 0.820 2,000 1,640 0.8200 0.489 0.489 0.548 0.483 0.483 3,397 0.4828 0.00%
2011-07-26 0 0.830 0.830 0.860 0.830 0.830 290,000 240,640 0.8298 0.489 0.489 0.506 0.489 0.489 492,523 0.4886 0.00%
2011-07-25 0 0.830 0.830 0.880 0.820 0.820 10,000 8,200 0.8200 0.489 0.489 0.518 0.483 0.483 16,984 0.4828 -2.35%
2011-07-22 0 0.850 0.820 0.850 - - 0 0 - 0.500 0.483 0.500 - - 0 - 0.00%
2011-07-21 0 0.850 0.810 0.930 - - 0 0 - 0.500 0.477 0.548 - - 0 - 0.00%
2011-07-20 0 0.850 0.840 0.880 0.850 0.850 20,000 17,000 0.8500 0.500 0.495 0.518 0.500 0.500 33,967 0.5005 -2.30%
2011-07-19 0 0.870 0.830 0.930 - - 0 0 - 0.512 0.489 0.548 - - 0 - 0.00%
2011-07-18 0 0.870 0.820 0.900 - - 0 0 - 0.512 0.483 0.530 - - 0 - 0.00%
2011-07-15 0 0.870 0.830 0.940 - - 0 0 - 0.512 0.489 0.553 - - 0 - 0.00%
2011-07-14 0 0.870 0.810 0.900 - - 0 0 - 0.512 0.477 0.530 - - 0 - 0.00%
2011-07-13 0 0.870 0.820 0.880 - - 0 0 - 0.512 0.483 0.518 - - 0 - 0.00%
2011-07-12 0 0.870 0.820 0.870 - - 0 0 - 0.512 0.483 0.512 - - 0 - 0.00%
2011-07-11 0 0.870 0.840 0.870 0.850 0.870 104,000 88,980 0.8556 0.512 0.495 0.512 0.500 0.512 176,629 0.5038 1.16%
2011-07-08 0 0.860 0.800 0.900 - - 0 0 - 0.506 0.471 0.530 - - 0 - 0.00%
2011-07-07 0 0.860 0.820 0.920 - - 0 0 - 0.506 0.483 0.542 - - 0 - 0.00%
2011-07-06 0 0.860 0.820 0.920 - - 0 0 - 0.506 0.483 0.542 - - 0 - 0.00%
2011-07-05 0 0.860 0.830 0.920 - - 0 0 - 0.506 0.489 0.542 - - 0 - 0.00%
2011-07-04 0 0.860 0.840 0.920 - - 0 0 - 0.506 0.495 0.542 - - 0 - 0.00%
2011-06-30 0 0.860 0.820 0.920 - - 0 0 - 0.506 0.483 0.542 - - 0 - 0.00%
2011-06-29 0 0.860 0.800 0.920 - - 0 0 - 0.506 0.471 0.542 - - 0 - 0.00%
2011-06-28 0 0.860 0.820 0.920 - - 0 0 - 0.506 0.483 0.542 - - 0 - 0.00%
2011-06-27 0 0.860 0.810 0.900 - - 0 0 - 0.506 0.477 0.530 - - 0 - 0.00%
2011-06-24 0 0.860 0.840 0.930 - - 0 0 - 0.506 0.495 0.548 - - 0 - 0.00%
2011-06-23 0 0.860 0.820 0.890 - - 0 0 - 0.506 0.483 0.524 - - 0 - 0.00%
2011-06-22 0 0.860 0.850 0.890 - - 0 0 - 0.506 0.500 0.524 - - 0 - 0.00%
2011-06-21 0 0.860 0.850 0.900 0.860 0.860 30,000 25,800 0.8600 0.506 0.500 0.530 0.506 0.506 50,951 0.5064 -2.27%
2011-06-20 0 0.880 0.820 0.880 - - 0 0 - 0.518 0.483 0.518 - - 0 - 0.00%
2011-06-17 0 0.880 0.850 0.900 - - 0 0 - 0.518 0.500 0.530 - - 0 - 0.00%
2011-06-16 0 0.880 0.870 0.900 0.880 0.880 80,000 70,400 0.8800 0.518 0.512 0.530 0.518 0.518 135,868 0.5181 -2.22%
2011-06-15 0 0.900 0.880 0.910 0.880 0.910 642,000 568,700 0.8858 0.530 0.518 0.536 0.518 0.536 1,090,343 0.5216 0.00%
2011-06-14 0 0.900 0.880 0.920 0.880 0.900 290,000 257,000 0.8862 0.530 0.518 0.542 0.518 0.530 492,523 0.5218 0.00%
2011-06-13 0 0.900 0.880 0.910 0.880 0.900 260,000 232,000 0.8923 0.530 0.518 0.536 0.518 0.530 441,572 0.5254 2.27%
2011-06-10 0 0.880 0.880 0.900 0.880 0.880 200,000 176,000 0.8800 0.518 0.518 0.530 0.518 0.518 339,671 0.5181 0.00%
2011-06-09 0 0.880 0.880 0.910 0.880 0.880 118,000 103,840 0.8800 0.518 0.518 0.536 0.518 0.518 200,406 0.5181 -2.22%
2011-06-08 0 0.900 0.870 0.910 0.810 0.900 190,000 164,500 0.8658 0.530 0.512 0.536 0.477 0.530 322,687 0.5098 0.00%
2011-06-07 0 0.900 0.890 1.000 - - 0 0 - 0.530 0.524 0.589 - - 0 - 0.00%
2011-06-03 0 0.900 0.880 0.940 - - 0 0 - 0.530 0.518 0.553 - - 0 - 0.00%
2011-06-02 0 0.900 0.900 0.950 0.890 0.890 34,000 30,260 0.8900 0.530 0.530 0.559 0.524 0.524 57,744 0.5240 1.12%
2011-06-01 0 0.890 0.890 0.940 - - 0 0 - 0.524 0.524 0.553 - - 0 - 1.14%
2011-05-31 0 0.900 0.880 0.930 - - 0 0 - 0.518 0.507 0.535 - - 0 - 0.00%
2011-05-30 0 0.900 0.890 0.910 - - 0 0 - 0.518 0.512 0.524 - - 0 - 0.00%
2011-05-27 0 0.900 0.900 0.920 0.900 0.900 20,000 18,000 0.9000 0.518 0.518 0.530 0.518 0.518 34,739 0.5181 0.00%
2011-05-26 0 0.900 0.900 0.960 - - 0 0 - 0.518 0.518 0.553 - - 0 - 0.00%
2011-05-25 0 0.900 0.880 0.910 0.900 0.900 202,000 181,800 0.9000 0.518 0.507 0.524 0.518 0.518 350,865 0.5181 0.00%
2011-05-24 0 0.900 0.900 1.000 0.880 0.880 58,000 51,040 0.8800 0.518 0.518 0.576 0.507 0.507 100,743 0.5066 1.12%
2011-05-23 0 0.890 0.880 0.950 0.890 0.890 60,000 53,400 0.8900 0.512 0.507 0.547 0.512 0.512 104,217 0.5124 -1.11%
2011-05-20 0 0.900 0.880 0.940 - - 0 0 - 0.518 0.507 0.541 - - 0 - 0.00%
2011-05-19 0 0.900 0.900 0.940 - - 0 0 - 0.518 0.518 0.541 - - 0 - 0.00%
2011-05-18 0 0.900 0.900 0.950 - - 0 0 - 0.518 0.518 0.547 - - 0 - 0.00%
2011-05-17 0 0.900 0.890 0.950 0.900 0.900 50,000 45,000 0.9000 0.518 0.512 0.547 0.518 0.518 86,848 0.5181 -2.17%
2011-05-16 0 0.920 0.890 0.960 - - 0 0 - 0.530 0.512 0.553 - - 0 - 0.00%
2011-05-13 0 0.920 0.890 0.930 - - 0 0 - 0.530 0.512 0.535 - - 0 - 0.00%
2011-05-12 0 0.920 0.890 0.920 0.910 0.930 100,000 91,200 0.9120 0.530 0.512 0.530 0.524 0.535 173,695 0.5251 2.22%
2011-05-11 0 0.900 0.900 0.920 0.900 0.900 8,900 7,956 0.8939 0.518 0.518 0.530 0.518 0.518 15,459 0.5147 0.00%
2011-05-09 0 0.900 0.890 0.910 0.900 0.910 360,000 325,600 0.9044 0.518 0.512 0.524 0.518 0.524 625,303 0.5207 -1.10%
2011-05-06 0 0.910 0.900 0.910 - - 0 0 - 0.524 0.518 0.524 - - 0 - 0.00%
2011-05-05 0 0.910 0.900 0.930 0.900 0.930 348,000 314,000 0.9023 0.524 0.518 0.535 0.518 0.535 604,460 0.5195 1.11%
2011-05-04 0 0.900 0.900 0.930 0.900 0.910 22,000 19,900 0.9045 0.518 0.518 0.535 0.518 0.524 38,213 0.5208 0.00%
2011-05-03 0 0.900 0.900 0.940 0.900 0.900 20,000 18,000 0.9000 0.518 0.518 0.541 0.518 0.518 34,739 0.5181 -2.17%
2011-04-29 0 0.920 0.900 0.950 - - 0 0 - 0.530 0.518 0.547 - - 0 - 0.00%
2011-04-28 0 0.920 0.920 0.940 0.910 0.920 50,000 45,540 0.9108 0.530 0.530 0.541 0.524 0.530 86,848 0.5244 -4.17%
2011-04-27 0 0.960 0.930 0.960 0.960 0.980 44,000 42,740 0.9714 0.553 0.535 0.553 0.553 0.564 76,426 0.5592 0.00%
2011-04-26 0 0.960 0.920 0.960 - - 0 0 - 0.553 0.530 0.553 - - 0 - 0.00%
2011-04-21 0 0.960 0.930 0.960 - - 0 0 - 0.553 0.535 0.553 - - 0 - 0.00%
2011-04-20 0 0.960 0.910 0.960 0.960 0.960 60,000 57,600 0.9600 0.553 0.524 0.553 0.553 0.553 104,217 0.5527 4.35%
2011-04-19 0 0.920 0.900 0.960 - - 0 0 - 0.530 0.518 0.553 - - 0 - 0.00%
2011-04-18 0 0.920 0.900 0.920 0.920 0.920 20,000 18,400 0.9200 0.530 0.518 0.530 0.530 0.530 34,739 0.5297 -2.13%
2011-04-15 0 0.940 0.910 0.960 - - 0 0 - 0.541 0.524 0.553 - - 0 - 0.00%
2011-04-14 0 0.940 0.920 0.940 - - 0 0 - 0.541 0.530 0.541 - - 0 - 0.00%
2011-04-13 0 0.940 0.910 0.940 - - 0 0 - 0.541 0.524 0.541 - - 0 - 0.00%
2011-04-12 0 0.940 0.910 0.940 - - 0 0 - 0.541 0.524 0.541 - - 0 - 0.00%
2011-04-11 0 0.940 0.920 0.940 0.930 0.940 226,000 210,240 0.9303 0.541 0.530 0.541 0.535 0.541 392,551 0.5356 -2.08%
2011-04-08 0 0.960 0.920 0.960 - - 0 0 - 0.553 0.530 0.553 - - 0 - -2.04%
2011-04-07 0 0.980 0.930 0.980 0.920 0.980 48,000 45,060 0.9388 0.564 0.535 0.564 0.530 0.564 83,374 0.5405 4.26%
2011-04-06 0 0.940 0.910 0.940 - - 0 0 - 0.541 0.524 0.541 - - 0 - 0.00%
2011-04-04 0 0.940 0.910 0.950 0.940 0.940 2,000 1,880 0.9400 0.541 0.524 0.547 0.541 0.541 3,474 0.5412 0.00%
2011-04-01 0 0.940 0.920 0.970 0.940 0.940 16,000 15,040 0.9400 0.541 0.530 0.558 0.541 0.541 27,791 0.5412 0.00%
2011-03-31 0 0.940 0.940 0.980 0.940 1.000 160,000 158,300 0.9894 0.541 0.541 0.564 0.541 0.576 277,912 0.5696 -4.08%
2011-03-30 0 0.980 0.930 1.000 0.980 0.980 30,000 29,400 0.9800 0.564 0.535 0.576 0.564 0.564 52,109 0.5642 0.00%
2011-03-29 0 0.980 0.920 0.990 0.980 0.980 28,000 27,440 0.9800 0.564 0.530 0.570 0.564 0.564 48,635 0.5642 4.26%
2011-03-28 0 0.940 0.910 0.980 0.940 0.940 12,000 11,280 0.9400 0.541 0.524 0.564 0.541 0.541 20,843 0.5412 0.00%
2011-03-25 0 0.940 0.920 0.970 - - 0 0 - 0.541 0.530 0.558 - - 0 - 0.00%
2011-03-24 0 0.940 0.910 0.940 0.940 0.940 90,000 84,600 0.9400 0.541 0.524 0.541 0.541 0.541 156,326 0.5412 1.08%
2011-03-23 0 0.930 0.920 0.960 0.930 0.930 34,000 31,620 0.9300 0.535 0.530 0.553 0.535 0.535 59,056 0.5354 0.00%
2011-03-22 0 0.930 0.920 0.930 0.920 0.930 118,000 109,140 0.9249 0.535 0.530 0.535 0.530 0.535 204,960 0.5325 1.09%
2011-03-21 0 0.920 0.890 0.950 0.920 0.930 44,000 40,680 0.9245 0.530 0.512 0.547 0.530 0.535 76,426 0.5323 2.22%
2011-03-18 0 0.900 0.890 0.930 0.900 0.900 30,000 27,000 0.9000 0.518 0.512 0.535 0.518 0.518 52,109 0.5181 0.00%
2011-03-17 0 0.900 0.880 0.900 0.890 0.910 304,000 270,860 0.8910 0.518 0.507 0.518 0.512 0.524 528,034 0.5130 -4.26%
2011-03-16 0 0.940 0.920 0.940 0.930 0.960 50,000 46,560 0.9312 0.541 0.530 0.541 0.535 0.553 86,848 0.5361 1.08%
2011-03-15 0 0.930 0.900 0.930 0.900 1.000 458,000 420,500 0.9181 0.535 0.518 0.535 0.518 0.576 795,525 0.5286 -7.00%
2011-03-14 0 1.000 0.950 1.000 0.930 1.000 124,000 116,960 0.9432 0.576 0.547 0.576 0.535 0.576 215,382 0.5430 7.53%
2011-03-11 0 0.930 0.900 0.930 0.910 0.930 172,000 157,040 0.9130 0.535 0.518 0.535 0.524 0.535 298,756 0.5256 2.20%
2011-03-10 0 0.910 0.900 0.910 0.900 0.920 24,000 22,000 0.9167 0.524 0.518 0.524 0.518 0.530 41,687 0.5277 1.11%
2011-03-09 0 0.900 0.900 0.920 0.900 0.910 208,000 188,220 0.9049 0.518 0.518 0.530 0.518 0.524 361,286 0.5210 -1.10%
2011-03-08 0 0.910 0.910 0.920 0.910 0.910 50,000 45,500 0.9100 0.524 0.524 0.530 0.524 0.524 86,848 0.5239 -2.15%
2011-03-07 0 0.930 0.920 0.930 0.930 0.950 340,000 316,600 0.9312 0.535 0.530 0.535 0.535 0.547 590,564 0.5361 -5.10%
2011-03-04 0 0.980 0.960 0.980 - - 0 0 - 0.564 0.553 0.564 - - 0 - 0.00%
2011-03-03 0 0.980 0.950 0.980 0.950 1.000 117,200 114,812 0.9796 0.564 0.547 0.564 0.547 0.576 203,571 0.5640 -2.00%
2011-03-02 0 1.000 0.950 1.000 0.950 1.030 214,000 203,600 0.9514 0.576 0.547 0.576 0.547 0.593 371,708 0.5477 -2.91%
2011-03-01 0 1.030 0.960 1.030 0.950 1.040 99,000 96,700 0.9768 0.593 0.553 0.593 0.547 0.599 171,958 0.5623 0.98%
2011-02-28 0 1.020 0.960 1.020 0.960 1.020 518,000 498,180 0.9617 0.587 0.553 0.587 0.553 0.587 899,742 0.5537 3.03%
2011-02-25 0 0.990 0.960 0.990 0.960 0.990 210,000 201,900 0.9614 0.570 0.553 0.570 0.553 0.570 364,760 0.5535 -1.00%
2011-02-24 0 1.000 0.960 1.000 0.960 1.000 120,000 115,360 0.9613 0.576 0.553 0.576 0.553 0.576 208,434 0.5535 -3.85%
2011-02-23 0 1.040 0.970 1.020 - - 0 0 - 0.599 0.558 0.587 - - 0 - -0.95%
2011-02-22 0 1.050 0.970 1.050 0.970 1.050 156,000 154,860 0.9927 0.605 0.558 0.605 0.558 0.605 270,965 0.5715 1.94%
2011-02-21 0 1.030 0.980 1.040 - - 0 0 - 0.593 0.564 0.599 - - 0 - 0.00%
2011-02-18 0 1.030 0.990 1.040 - - 0 0 - 0.593 0.570 0.599 - - 0 - 0.00%
2011-02-17 0 1.030 0.990 1.030 1.000 1.030 198,000 200,660 1.0134 0.593 0.570 0.593 0.576 0.593 343,917 0.5835 3.00%
2011-02-16 0 1.000 1.000 1.030 1.000 1.010 33,125 33,301 1.0053 0.576 0.576 0.593 0.576 0.581 57,537 0.5788 -1.96%
2011-02-15 0 1.020 0.980 1.020 - - 0 0 - 0.587 0.564 0.587 - - 0 - 0.00%
2011-02-14 0 1.020 0.980 1.020 1.010 1.040 92,000 93,380 1.0150 0.587 0.564 0.587 0.581 0.599 159,800 0.5844 3.03%
2011-02-11 0 0.990 0.970 1.010 0.990 0.990 4,000 3,960 0.9900 0.570 0.558 0.581 0.570 0.570 6,948 0.5700 -2.94%
2011-02-10 0 1.020 0.990 1.010 - - 0 0 - 0.587 0.570 0.581 - - 0 - -0.97%
2011-02-09 0 1.030 0.980 1.030 1.000 1.030 54,800 54,836 1.0007 0.593 0.564 0.593 0.576 0.593 95,185 0.5761 0.00%
2011-02-08 0 1.030 0.990 1.030 1.000 1.030 114,000 114,420 1.0037 0.593 0.570 0.593 0.576 0.593 198,013 0.5778 4.04%
2011-02-07 0 0.990 0.990 1.000 0.960 1.000 193,000 189,910 0.9840 0.570 0.570 0.576 0.553 0.576 335,232 0.5665 -3.88%
2011-02-02 0 1.030 1.000 1.030 - - 1,000 940 0.9400 0.593 0.576 0.593 - - 1,737 0.5412 0.00%
2011-02-01 0 1.030 1.000 1.050 - - 0 0 - 0.593 0.576 0.605 - - 0 - 0.00%
2011-01-31 0 1.030 0.990 1.030 - - 0 0 - 0.593 0.570 0.593 - - 0 - 0.00%
2011-01-28 0 1.030 0.970 1.040 0.970 1.040 522,000 507,680 0.9726 0.593 0.558 0.599 0.558 0.599 906,690 0.5599 -0.96%
2011-01-27 0 1.040 0.990 1.040 - - 0 0 - 0.599 0.570 0.599 - - 0 - 0.00%
2011-01-26 0 1.040 0.990 1.040 1.010 1.050 230,000 232,540 1.0110 0.599 0.570 0.599 0.581 0.605 399,499 0.5821 0.00%
2011-01-25 0 1.040 1.010 1.040 1.030 1.050 82,000 84,740 1.0334 0.599 0.581 0.599 0.593 0.605 142,430 0.5950 0.00%
2011-01-24 0 1.040 1.010 1.040 - - 0 0 - 0.599 0.581 0.599 - - 0 - 0.00%
2011-01-21 0 1.040 1.010 1.040 - - 0 0 - 0.599 0.581 0.599 - - 0 - 0.00%
2011-01-20 0 1.040 1.020 1.040 1.020 1.040 130,000 132,920 1.0225 0.599 0.587 0.599 0.587 0.599 225,804 0.5887 0.00%
2011-01-19 0 1.040 1.000 1.040 1.010 1.040 160,000 163,540 1.0221 0.599 0.576 0.599 0.581 0.599 277,912 0.5885 0.97%
2011-01-18 0 1.030 1.010 1.030 1.010 1.040 148,000 152,120 1.0278 0.593 0.581 0.593 0.581 0.599 257,069 0.5917 0.98%
2011-01-17 0 1.020 1.010 1.040 - - 0 0 - 0.587 0.581 0.599 - - 0 - 0.00%
2011-01-14 0 1.020 1.020 1.040 1.020 1.020 10,000 10,200 1.0200 0.587 0.587 0.599 0.587 0.587 17,370 0.5872 -2.86%
2011-01-13 0 1.050 1.010 1.050 1.030 1.050 142,000 147,700 1.0401 0.605 0.581 0.605 0.593 0.605 246,647 0.5988 0.00%
2011-01-12 0 1.050 1.020 1.050 1.040 1.050 304,000 317,040 1.0429 0.605 0.587 0.605 0.599 0.605 528,034 0.6004 0.96%
2011-01-11 0 1.040 1.020 1.040 1.000 1.040 224,000 229,400 1.0241 0.599 0.587 0.599 0.576 0.599 389,077 0.5896 2.97%
2011-01-10 0 1.010 1.000 1.030 0.990 1.040 160,000 162,960 1.0185 0.581 0.576 0.593 0.570 0.599 277,912 0.5864 0.00%
2011-01-07 0 1.010 0.980 1.020 1.010 1.010 56,000 56,560 1.0100 0.581 0.564 0.587 0.581 0.581 97,269 0.5815 0.00%
2011-01-06 0 1.010 0.980 1.030 1.010 1.050 2,162,000 2,210,080 1.0222 0.581 0.564 0.593 0.581 0.605 3,755,293 0.5885 0.00%
2011-01-05 0 1.010 0.980 1.010 0.940 1.010 682,000 662,540 0.9715 0.581 0.564 0.581 0.541 0.581 1,184,602 0.5593 7.45%
2011-01-04 0 0.940 0.940 0.970 - - 0 0 - 0.541 0.541 0.558 - - 0 - 0.00%
2011-01-03 0 0.940 0.940 0.960 0.910 0.950 297,600 279,268 0.9384 0.541 0.541 0.553 0.524 0.547 516,917 0.5403 4.44%
2010-12-31 0 0.900 0.830 0.950 - - 0 0 - 0.518 0.478 0.547 - - 0 - 0.00%
2010-12-30 0 0.900 0.840 0.950 - - 0 0 - 0.518 0.484 0.547 - - 0 - 0.00%
2010-12-29 0 0.900 0.880 0.930 0.900 0.900 20,000 18,000 0.9000 0.518 0.507 0.535 0.518 0.518 34,739 0.5181 0.00%
2010-12-28 0 0.900 0.860 0.900 0.860 0.900 74,000 63,800 0.8622 0.518 0.495 0.518 0.495 0.518 128,535 0.4964 0.00%
2010-12-24 0 0.900 - 0.900 0.900 0.900 60,000 54,000 0.9000 0.518 - 0.518 0.518 0.518 104,217 0.5181 0.00%
2010-12-23 0 0.900 0.870 0.910 - - 0 0 - 0.518 0.501 0.524 - - 0 - 0.00%
2010-12-22 0 0.900 0.870 0.910 - - 0 0 - 0.518 0.501 0.524 - - 0 - 0.00%
2010-12-21 0 0.900 0.870 0.910 - - 0 0 - 0.518 0.501 0.524 - - 0 - 0.00%
2010-12-20 0 0.900 0.870 0.900 - - 0 0 - 0.518 0.501 0.518 - - 0 - 0.00%
2010-12-17 0 0.900 0.880 0.900 0.850 0.900 172,000 148,020 0.8606 0.518 0.507 0.518 0.489 0.518 298,756 0.4955 4.65%
2010-12-16 0 0.860 0.860 0.910 - - 0 0 - 0.495 0.495 0.524 - - 0 - 0.00%
2010-12-15 0 0.860 0.860 0.900 0.860 0.870 20,000 17,260 0.8630 0.495 0.495 0.518 0.495 0.501 34,739 0.4968 -5.49%
2010-12-14 0 0.910 0.840 0.910 0.860 0.920 134,000 115,360 0.8609 0.524 0.484 0.524 0.495 0.530 232,752 0.4956 4.60%
2010-12-13 0 0.870 0.860 0.890 0.870 0.870 50,000 43,500 0.8700 0.501 0.495 0.512 0.501 0.501 86,848 0.5009 -3.33%
2010-12-10 0 0.900 0.870 0.900 0.860 0.910 102,000 87,820 0.8610 0.518 0.501 0.518 0.495 0.524 177,169 0.4957 0.00%
2010-12-09 0 0.900 0.870 0.900 0.860 0.900 187,061 160,990 0.8606 0.518 0.501 0.518 0.495 0.518 324,916 0.4955 0.00%
2010-12-08 0 0.900 0.860 0.900 0.890 0.900 70,000 62,600 0.8943 0.518 0.495 0.518 0.512 0.518 121,587 0.5149 1.12%
2010-12-07 0 0.890 0.890 0.910 0.890 0.890 20,000 17,800 0.8900 0.512 0.512 0.524 0.512 0.512 34,739 0.5124 -2.20%
2010-12-06 0 0.910 0.870 0.910 0.920 0.920 30,000 27,600 0.9200 0.524 0.501 0.524 0.530 0.530 52,109 0.5297 -1.09%
2010-12-03 0 0.920 0.860 0.920 0.880 0.920 300,000 268,300 0.8943 0.530 0.495 0.530 0.507 0.530 521,086 0.5149 5.75%
2010-12-02 0 0.870 0.860 0.870 0.860 0.870 340,000 294,200 0.8653 0.501 0.495 0.501 0.495 0.501 590,564 0.4982 1.16%
2010-12-01 0 0.860 0.840 0.860 0.840 0.880 678,000 573,900 0.8465 0.495 0.484 0.495 0.484 0.507 1,177,654 0.4873 2.38%
2010-11-30 0 0.840 0.830 0.850 0.830 0.850 766,000 637,020 0.8316 0.484 0.478 0.489 0.478 0.489 1,330,506 0.4788 -2.33%
2010-11-29 0 0.860 0.840 0.860 - - 0 0 - 0.495 0.484 0.495 - - 0 - 0.00%
2010-11-26 0 0.860 0.850 0.860 0.840 0.900 594,000 506,760 0.8531 0.495 0.489 0.495 0.484 0.518 1,031,750 0.4912 2.38%
2010-11-25 0 0.840 0.820 0.840 0.820 0.850 108,000 89,180 0.8257 0.484 0.472 0.484 0.472 0.489 187,591 0.4754 0.00%
2010-11-24 0 0.840 0.830 0.840 0.800 0.860 720,000 598,340 0.8310 0.484 0.478 0.484 0.461 0.495 1,250,606 0.4784 1.20%
2010-11-23 0 0.830 0.790 0.830 0.800 0.850 228,299 187,144 0.8197 0.478 0.455 0.478 0.461 0.489 396,545 0.4719 1.22%
2010-11-22 0 0.820 0.790 0.820 - - 0 0 - 0.472 0.455 0.472 - - 0 - 0.00%
2010-11-19 0 0.820 0.810 0.830 0.800 0.860 1,682,000 1,367,940 0.8133 0.472 0.466 0.478 0.461 0.495 2,921,555 0.4682 2.50%
2010-11-18 0 0.800 0.780 0.800 0.780 0.800 17,000 13,260 0.7800 0.461 0.449 0.461 0.449 0.461 29,528 0.4491 0.00%
2010-11-17 0 0.800 0.780 0.800 0.770 0.800 398,000 311,040 0.7815 0.461 0.449 0.461 0.443 0.461 691,307 0.4499 1.27%
2010-11-16 0 0.790 0.780 0.790 0.770 0.790 278,000 216,220 0.7778 0.455 0.449 0.455 0.443 0.455 482,873 0.4478 0.00%
2010-11-15 0 0.790 0.770 0.800 0.790 0.790 30,000 23,700 0.7900 0.455 0.443 0.461 0.455 0.455 52,109 0.4548 1.28%
2010-11-12 0 0.780 0.770 0.790 0.780 0.790 420,000 328,200 0.7814 0.449 0.443 0.455 0.449 0.455 729,520 0.4499 0.00%
2010-11-11 0 0.780 0.780 0.790 0.780 0.780 300,000 234,000 0.7800 0.449 0.449 0.455 0.449 0.449 521,086 0.4491 0.00%
2010-11-10 0 0.780 0.780 0.800 0.780 0.780 1,764,000 1,375,920 0.7800 0.449 0.449 0.461 0.449 0.449 3,063,985 0.4491 -2.50%
2010-11-09 0 0.800 0.780 0.810 0.800 0.800 100,000 80,000 0.8000 0.461 0.449 0.466 0.461 0.461 173,695 0.4606 0.00%
2010-11-08 0 0.800 0.780 0.800 0.800 0.810 790,000 633,300 0.8016 0.461 0.449 0.461 0.461 0.466 1,372,193 0.4615 2.56%
2010-11-05 0 0.780 0.770 0.800 0.760 0.800 620,000 486,980 0.7855 0.449 0.443 0.461 0.438 0.461 1,076,911 0.4522 0.00%
2010-11-04 0 0.780 0.770 0.800 0.780 0.780 520,000 405,600 0.7800 0.449 0.443 0.461 0.449 0.449 903,216 0.4491 -2.50%
2010-11-03 0 0.800 0.790 0.800 0.790 0.810 70,000 55,980 0.7997 0.461 0.455 0.461 0.455 0.466 121,587 0.4604 0.00%
2010-11-02 0 0.800 0.790 0.800 0.760 0.810 303,000 242,160 0.7992 0.461 0.455 0.461 0.438 0.466 526,297 0.4601 1.27%
2010-11-01 0 0.790 0.760 0.770 0.770 0.830 650,000 521,200 0.8018 0.455 0.438 0.443 0.443 0.478 1,129,020 0.4616 -2.47%
2010-10-29 0 0.810 0.790 0.820 0.760 0.880 2,176,000 1,758,680 0.8082 0.466 0.455 0.472 0.438 0.507 3,779,610 0.4653 8.00%
2010-10-28 0 0.750 0.730 0.750 - - 1,000 710 0.7100 0.432 0.420 0.432 - - 1,737 0.4088 0.00%
2010-10-27 0 0.750 0.750 0.780 0.750 0.750 74,000 55,500 0.7500 0.432 0.432 0.449 0.432 0.432 128,535 0.4318 -1.32%
2010-10-26 0 0.760 0.750 0.780 - - 0 0 - 0.438 0.432 0.449 - - 0 - 0.00%
2010-10-25 0 0.760 0.760 0.780 - - 0 0 - 0.438 0.438 0.449 - - 0 - 0.00%
2010-10-22 0 0.760 0.760 0.780 0.760 0.780 362,000 275,640 0.7614 0.438 0.438 0.449 0.438 0.449 628,777 0.4384 -1.30%
2010-10-21 0 0.770 0.760 0.770 0.770 0.770 200,000 154,000 0.7700 0.443 0.438 0.443 0.443 0.443 347,391 0.4433 -1.28%
2010-10-20 0 0.780 0.770 0.780 - - 0 0 - 0.449 0.443 0.449 - - 0 - 0.00%
2010-10-19 0 0.780 0.780 0.790 0.780 0.800 54,000 42,640 0.7896 0.449 0.449 0.455 0.449 0.461 93,795 0.4546 4.00%
2010-10-18 0 0.750 0.750 0.790 - - 0 0 - 0.432 0.432 0.455 - - 0 - 0.00%
2010-10-15 0 0.750 0.750 0.770 0.750 0.750 2,000 1,500 0.7500 0.432 0.432 0.443 0.432 0.432 3,474 0.4318 0.00%
2010-10-14 0 0.750 0.750 0.770 0.750 0.750 200,000 150,000 0.7500 0.432 0.432 0.443 0.432 0.432 347,391 0.4318 -1.32%
2010-10-13 0 0.760 0.760 0.780 0.760 0.770 50,000 38,200 0.7640 0.438 0.438 0.449 0.438 0.443 86,848 0.4399 -1.30%
2010-10-12 0 0.770 0.770 0.790 0.760 0.760 30,000 22,800 0.7600 0.443 0.443 0.455 0.438 0.438 52,109 0.4375 1.32%
2010-10-11 0 0.760 0.760 0.780 0.760 0.760 120,000 91,200 0.7600 0.438 0.438 0.449 0.438 0.438 208,434 0.4375 0.00%
2010-10-08 0 0.760 0.760 0.790 0.760 0.760 20,000 15,200 0.7600 0.438 0.438 0.455 0.438 0.438 34,739 0.4375 0.00%
2010-10-07 0 0.760 0.760 0.770 0.760 0.770 900,000 692,500 0.7694 0.438 0.438 0.443 0.438 0.443 1,563,258 0.4430 -1.30%
2010-10-06 0 0.770 0.770 0.790 0.770 0.770 28,000 21,560 0.7700 0.443 0.443 0.455 0.443 0.443 48,635 0.4433 0.00%
2010-10-05 0 0.770 0.770 0.780 0.770 0.770 48,000 36,960 0.7700 0.443 0.443 0.449 0.443 0.443 83,374 0.4433 0.00%
2010-10-04 0 0.770 0.760 0.770 0.770 0.810 3,190,000 2,463,080 0.7721 0.443 0.438 0.443 0.443 0.466 5,540,880 0.4445 -2.53%
2010-09-30 0 0.790 0.780 0.800 - - 0 0 - 0.455 0.449 0.461 - - 0 - 0.00%
2010-09-29 0 0.790 0.790 0.810 - - 0 0 - 0.455 0.455 0.466 - - 0 - 0.00%
2010-09-28 0 0.790 0.780 0.800 0.790 0.790 62,000 48,980 0.7900 0.455 0.449 0.461 0.455 0.455 107,691 0.4548 -1.25%
2010-09-27 0 0.800 0.790 0.800 0.780 0.800 160,000 126,880 0.7930 0.461 0.455 0.461 0.449 0.461 277,912 0.4565 2.56%
2010-09-24 0 0.780 0.780 0.810 0.770 0.810 94,000 72,560 0.7719 0.449 0.449 0.466 0.443 0.466 163,274 0.4444 -1.27%
2010-09-22 0 0.790 0.780 0.810 0.790 0.790 60,000 47,400 0.7900 0.455 0.449 0.466 0.455 0.455 104,217 0.4548 -2.47%
2010-09-21 0 0.810 0.790 0.810 - - 0 0 - 0.466 0.455 0.466 - - 0 - 0.00%
2010-09-20 0 0.810 0.800 0.810 0.750 0.810 180,000 145,320 0.8073 0.466 0.461 0.466 0.432 0.466 312,652 0.4648 0.00%
2010-09-17 0 0.810 0.800 0.830 0.810 0.810 28,000 22,680 0.8100 0.466 0.461 0.478 0.466 0.466 48,635 0.4663 -1.22%
2010-09-16 0 0.820 0.780 0.830 0.780 0.820 198,000 158,400 0.8000 0.472 0.449 0.478 0.449 0.472 343,917 0.4606 1.23%
2010-09-15 0 0.820 0.790 0.820 0.820 0.820 60,000 49,200 0.8200 0.466 0.449 0.466 0.466 0.466 105,504 0.4663 3.80%
2010-09-14 0 0.790 0.790 0.810 0.780 0.800 228,000 180,620 0.7922 0.449 0.449 0.461 0.444 0.455 400,915 0.4505 -1.25%
2010-09-13 0 0.800 0.770 0.800 - - 0 0 - 0.455 0.438 0.455 - - 0 - 0.00%
2010-09-10 0 0.800 0.790 0.820 0.770 0.800 74,000 58,260 0.7873 0.455 0.449 0.466 0.438 0.455 130,121 0.4477 3.90%
2010-09-09 0 0.770 0.770 0.800 0.770 0.770 108,000 83,160 0.7700 0.438 0.438 0.455 0.438 0.438 189,907 0.4379 1.32%
2010-09-08 0 0.760 0.760 0.810 - - 0 0 - 0.432 0.432 0.461 - - 0 - 0.00%
2010-09-07 0 0.760 0.760 0.800 0.760 0.790 146,000 112,220 0.7686 0.432 0.432 0.455 0.432 0.449 256,726 0.4371 -1.30%
2010-09-06 0 0.770 0.770 0.810 0.770 0.800 32,000 25,540 0.7981 0.438 0.438 0.461 0.438 0.455 56,269 0.4539 -2.53%
2010-09-03 0 0.790 0.790 0.800 - - 40,000 31,200 0.7800 0.449 0.449 0.455 - - 70,336 0.4436 5.33%
2010-09-02 0 0.750 0.750 0.780 0.720 0.760 88,000 65,480 0.7441 0.427 0.427 0.444 0.409 0.432 154,739 0.4232 -3.85%
2010-09-01 0 0.780 0.760 0.780 - - 0 0 - 0.444 0.432 0.444 - - 0 - -1.27%
2010-08-31 0 0.790 0.780 0.800 0.790 0.850 182,000 149,640 0.8222 0.449 0.444 0.455 0.449 0.483 320,028 0.4676 -3.66%
2010-08-30 0 0.820 0.810 0.820 0.820 0.830 356,000 292,620 0.8220 0.466 0.461 0.466 0.466 0.472 625,989 0.4675 2.50%
2010-08-27 0 0.800 0.790 0.820 0.800 0.800 220,000 176,000 0.8000 0.455 0.449 0.466 0.455 0.455 386,847 0.4550 0.00%
2010-08-26 0 0.800 0.780 0.820 0.800 0.800 482,000 385,600 0.8000 0.455 0.444 0.466 0.455 0.455 847,547 0.4550 -2.44%
2010-08-25 0 0.820 0.800 0.820 0.800 0.850 860,000 702,920 0.8173 0.466 0.455 0.466 0.455 0.483 1,512,221 0.4648 5.13%
2010-08-24 0 0.780 0.780 0.800 0.780 0.800 156,000 122,200 0.7833 0.444 0.444 0.455 0.444 0.455 274,310 0.4455 1.30%
2010-08-23 0 0.770 0.760 0.790 0.770 0.790 100,000 78,840 0.7884 0.438 0.432 0.449 0.438 0.449 175,840 0.4484 -1.28%
2010-08-20 0 0.780 0.780 0.790 0.770 0.790 636,000 500,200 0.7865 0.444 0.444 0.449 0.438 0.449 1,118,340 0.4473 -1.27%
2010-08-19 0 0.790 0.760 0.790 0.770 0.790 100,000 78,600 0.7860 0.449 0.432 0.449 0.438 0.449 175,840 0.4470 3.95%
2010-08-18 0 0.760 0.720 0.770 - - 0 0 - 0.432 0.409 0.438 - - 0 - 0.00%
2010-08-17 0 0.760 0.720 0.800 0.760 0.760 50,000 38,000 0.7600 0.432 0.409 0.455 0.432 0.432 87,920 0.4322 1.33%
2010-08-16 0 0.750 0.710 0.750 - - 0 0 - 0.427 0.404 0.427 - - 0 - 0.00%
2010-08-13 0 0.750 0.720 0.770 0.750 0.750 104,000 78,000 0.7500 0.427 0.409 0.438 0.427 0.427 182,873 0.4265 0.00%
2010-08-12 0 0.750 0.710 0.750 - - 0 0 - 0.427 0.404 0.427 - - 0 - 0.00%
2010-08-11 0 0.750 0.710 0.750 - - 0 0 - 0.427 0.404 0.427 - - 0 - 0.00%
2010-08-10 0 0.750 0.720 0.750 - - 0 0 - 0.427 0.409 0.427 - - 0 - 0.00%
2010-08-09 0 0.750 0.720 0.750 - - 0 0 - 0.427 0.409 0.427 - - 0 - 0.00%
2010-08-06 0 0.750 0.730 0.800 - - 0 0 - 0.427 0.415 0.455 - - 0 - 0.00%
2010-08-05 0 0.750 0.730 0.790 - - 1,000 750 0.7500 0.427 0.415 0.449 - - 1,758 0.4265 0.00%
2010-08-04 0 0.750 0.740 0.750 0.750 0.750 148,000 111,000 0.7500 0.427 0.421 0.427 0.427 0.427 260,243 0.4265 0.00%
2010-08-03 0 0.750 0.740 0.790 - - 0 0 - 0.427 0.421 0.449 - - 0 - 0.00%
2010-08-02 0 0.750 0.730 0.750 0.750 0.750 12,000 9,000 0.7500 0.427 0.415 0.427 0.427 0.427 21,101 0.4265 -5.06%
2010-07-30 0 0.790 0.790 0.800 - - 0 0 - 0.449 0.449 0.455 - - 0 - 3.95%
2010-07-29 0 0.760 0.750 0.770 0.750 0.770 68,000 51,660 0.7597 0.432 0.427 0.438 0.427 0.438 119,571 0.4320 1.33%
2010-07-28 0 0.750 0.750 0.770 0.750 0.750 60,000 45,000 0.7500 0.427 0.427 0.438 0.427 0.427 105,504 0.4265 0.00%
2010-07-27 0 0.750 0.730 0.790 0.750 0.750 20,000 15,000 0.7500 0.427 0.415 0.449 0.427 0.427 35,168 0.4265 0.00%
2010-07-26 0 0.750 0.720 0.750 - - 0 0 - 0.427 0.409 0.427 - - 0 - 0.00%
2010-07-23 0 0.750 0.730 0.760 - - 0 0 - 0.427 0.415 0.432 - - 0 - 0.00%
2010-07-22 0 0.750 0.720 0.750 - - 0 0 - 0.427 0.409 0.427 - - 0 - 0.00%
2010-07-21 0 0.750 0.730 0.750 - - 0 0 - 0.427 0.415 0.427 - - 0 - 0.00%
2010-07-20 0 0.750 0.730 0.750 0.750 0.750 132,000 99,000 0.7500 0.427 0.415 0.427 0.427 0.427 232,108 0.4265 0.00%
2010-07-19 0 0.750 0.690 0.750 0.730 0.750 60,000 43,920 0.7320 0.427 0.392 0.427 0.415 0.427 105,504 0.4163 2.74%
2010-07-16 0 0.730 0.710 0.780 0.730 0.730 112,000 81,760 0.7300 0.415 0.404 0.444 0.415 0.415 196,940 0.4152 1.39%
2010-07-15 0 0.720 0.710 0.740 - - 0 0 - 0.409 0.404 0.421 - - 0 - 0.00%
2010-07-14 0 0.720 0.710 0.740 - - 0 0 - 0.409 0.404 0.421 - - 0 - 0.00%
2010-07-13 0 0.720 0.710 0.750 0.720 0.720 78,000 56,160 0.7200 0.409 0.404 0.427 0.409 0.409 137,155 0.4095 1.41%
2010-07-12 0 0.710 0.700 0.740 - - 0 0 - 0.404 0.398 0.421 - - 0 - 0.00%
2010-07-09 0 0.710 0.710 0.750 0.710 0.730 44,000 32,040 0.7282 0.404 0.404 0.427 0.404 0.415 77,369 0.4141 0.00%
2010-07-08 0 0.710 0.710 0.750 0.700 0.700 45,000 31,400 0.6978 0.404 0.404 0.427 0.398 0.398 79,128 0.3968 -1.39%
2010-07-07 0 0.720 0.710 0.730 0.710 0.720 214,124 154,048 0.7194 0.409 0.404 0.415 0.404 0.409 376,515 0.4091 1.41%
2010-07-06 0 0.710 0.710 0.740 0.700 0.700 20,000 14,000 0.7000 0.404 0.404 0.421 0.398 0.398 35,168 0.3981 -2.74%
2010-07-05 0 0.730 0.700 0.740 - - 0 0 - 0.415 0.398 0.421 - - 0 - 0.00%
2010-07-02 0 0.730 0.700 0.760 - - 0 0 - 0.415 0.398 0.432 - - 0 - 0.00%
2010-06-30 0 0.730 0.690 0.730 - - 0 0 - 0.415 0.392 0.415 - - 0 - 0.00%
2010-06-29 0 0.730 0.700 0.730 - - 0 0 - 0.415 0.398 0.415 - - 0 - 0.00%
2010-06-28 0 0.730 0.710 0.730 - - 0 0 - 0.415 0.404 0.415 - - 0 - 0.00%
2010-06-25 0 0.730 0.710 0.740 - - 0 0 - 0.415 0.404 0.421 - - 0 - 0.00%
2010-06-24 0 0.730 0.720 0.750 - - 0 0 - 0.415 0.409 0.427 - - 0 - 0.00%
2010-06-23 0 0.730 0.720 0.740 - - 0 0 - 0.415 0.409 0.421 - - 0 - 0.00%
2010-06-22 0 0.730 0.720 0.760 - - 0 0 - 0.415 0.409 0.432 - - 0 - 0.00%
2010-06-21 0 0.730 0.720 0.740 0.730 0.730 90,000 65,700 0.7300 0.415 0.409 0.421 0.415 0.415 158,256 0.4152 0.00%
2010-06-18 0 0.730 0.720 0.730 - - 0 0 - 0.415 0.409 0.415 - - 0 - 0.00%
2010-06-17 0 0.730 0.720 0.740 - - 0 0 - 0.415 0.409 0.421 - - 0 - 0.00%
2010-06-15 0 0.730 0.710 0.730 0.740 0.740 4,000 2,960 0.7400 0.415 0.404 0.415 0.421 0.421 7,034 0.4208 1.39%
2010-06-14 0 0.720 0.710 0.740 - - 0 0 - 0.409 0.404 0.421 - - 0 - 0.00%
2010-06-11 0 0.720 0.720 0.740 - - 0 0 - 0.409 0.409 0.421 - - 0 - 0.00%
2010-06-10 0 0.720 0.710 0.740 0.720 0.720 30,000 21,600 0.7200 0.409 0.404 0.421 0.409 0.409 52,752 0.4095 1.41%
2010-06-09 0 0.710 0.710 0.730 0.710 0.720 50,000 35,600 0.7120 0.404 0.404 0.415 0.404 0.409 87,920 0.4049 -1.39%
2010-06-08 0 0.720 0.710 0.740 - - 0 0 - 0.409 0.404 0.421 - - 0 - 0.00%
2010-06-07 0 0.720 0.700 0.730 0.720 0.720 304,000 218,880 0.7200 0.409 0.398 0.415 0.409 0.409 534,553 0.4095 -1.37%
2010-06-04 0 0.730 0.720 0.740 - - 0 0 - 0.415 0.409 0.421 - - 0 - 0.00%
2010-06-03 0 0.730 0.720 0.740 0.710 0.730 700,000 501,000 0.7157 0.415 0.409 0.421 0.404 0.415 1,230,878 0.4070 -1.35%
2010-06-02 0 0.740 0.720 0.740 0.740 0.750 234,000 175,360 0.7494 0.421 0.409 0.421 0.421 0.427 411,465 0.4262 5.71%
2010-06-01 0 0.700 0.700 0.740 - - 0 0 - 0.398 0.398 0.421 - - 0 - 0.00%
2010-05-31 0 0.700 0.700 0.750 0.700 0.710 170,000 119,160 0.7009 0.398 0.398 0.427 0.398 0.404 298,927 0.3986 -2.78%
2010-05-28 0 0.720 0.720 0.750 0.720 0.720 40,000 28,800 0.7200 0.409 0.409 0.427 0.409 0.409 70,336 0.4095 0.00%
2010-05-27 0 0.720 0.710 0.740 0.720 0.720 50,000 36,000 0.7200 0.409 0.404 0.421 0.409 0.409 87,920 0.4095 0.00%
2010-05-26 0 0.720 0.710 0.730 0.700 0.720 208,000 145,720 0.7006 0.409 0.404 0.415 0.398 0.409 365,747 0.3984 5.88%
2010-05-25 0 0.680 0.680 0.740 0.680 0.720 870,000 607,000 0.6977 0.387 0.387 0.421 0.387 0.409 1,529,805 0.3968 -2.86%
2010-05-24 0 0.700 0.700 0.750 0.700 0.700 30,000 21,000 0.7000 0.398 0.398 0.427 0.398 0.398 52,752 0.3981 -2.78%
2010-05-20 0 0.720 0.700 0.730 0.700 0.720 740,000 528,000 0.7135 0.409 0.398 0.415 0.398 0.409 1,301,214 0.4058 1.41%
2010-05-19 0 0.710 0.710 0.750 0.710 0.710 192,000 136,320 0.7100 0.404 0.404 0.427 0.404 0.404 337,612 0.4038 -1.39%
2010-05-18 0 0.720 0.720 0.740 0.720 0.720 36,000 25,920 0.7200 0.409 0.409 0.421 0.409 0.409 63,302 0.4095 0.00%
2010-05-17 0 0.720 0.720 0.730 0.720 0.730 116,000 83,820 0.7226 0.409 0.409 0.415 0.409 0.415 203,974 0.4109 -5.26%
2010-05-14 0 0.760 0.760 0.770 0.760 0.790 588,000 454,820 0.7735 0.432 0.432 0.438 0.432 0.449 1,033,937 0.4399 2.70%
2010-05-13 0 0.740 0.710 0.740 0.750 0.750 20,000 15,000 0.7500 0.421 0.404 0.421 0.427 0.427 35,168 0.4265 1.37%
2010-05-12 0 0.730 0.700 0.730 - - 0 0 - 0.415 0.398 0.415 - - 0 - 0.00%
2010-05-11 0 0.730 0.710 0.730 0.730 0.730 30,000 21,900 0.7300 0.415 0.404 0.415 0.415 0.415 52,752 0.4152 1.39%
2010-05-10 0 0.720 0.690 0.730 - - 0 0 - 0.409 0.392 0.415 - - 0 - 0.00%
2010-05-07 0 0.720 0.690 0.730 0.720 0.720 100,000 72,000 0.7200 0.409 0.392 0.415 0.409 0.409 175,840 0.4095 0.00%
2010-05-06 0 0.720 0.680 0.730 0.680 0.720 370,000 259,060 0.7002 0.409 0.387 0.415 0.387 0.409 650,607 0.3982 -2.70%
2010-05-05 0 0.740 0.700 0.740 0.700 0.740 12,000 8,480 0.7067 0.421 0.398 0.421 0.398 0.421 21,101 0.4019 1.37%
2010-05-04 0 0.730 0.730 0.740 0.710 0.760 152,000 108,020 0.7107 0.415 0.415 0.421 0.404 0.432 267,276 0.4042 -2.67%
2010-05-03 0 0.750 0.720 0.750 - - 0 0 - 0.427 0.409 0.427 - - 0 - -1.32%
2010-04-30 0 0.760 0.750 0.760 0.770 0.770 2,000 1,540 0.7700 0.432 0.427 0.432 0.438 0.438 3,517 0.4379 2.70%
2010-04-29 0 0.740 0.730 0.740 0.730 0.770 330,000 242,360 0.7344 0.421 0.415 0.421 0.415 0.438 580,271 0.4177 2.78%
2010-04-28 0 0.720 0.710 0.730 0.720 0.720 714,000 514,080 0.7200 0.409 0.404 0.415 0.409 0.409 1,255,495 0.4095 -1.37%
2010-04-27 0 0.730 0.710 0.730 0.710 0.730 150,000 107,500 0.7167 0.415 0.404 0.415 0.404 0.415 263,760 0.4076 2.82%
2010-04-26 0 0.710 0.710 0.730 0.710 0.710 52,000 36,920 0.7100 0.404 0.404 0.415 0.404 0.404 91,437 0.4038 -2.74%
2010-04-23 0 0.730 0.710 0.730 0.700 0.730 320,000 226,700 0.7084 0.415 0.404 0.415 0.398 0.415 562,687 0.4029 1.39%
2010-04-22 0 0.720 0.700 0.790 - - 0 0 - 0.409 0.398 0.449 - - 0 - 0.00%
2010-04-21 0 0.720 0.700 0.730 - - 0 0 - 0.409 0.398 0.415 - - 0 - 0.00%
2010-04-20 0 0.720 0.720 0.760 0.720 0.730 68,000 49,040 0.7212 0.409 0.409 0.432 0.409 0.415 119,571 0.4101 0.00%
2010-04-19 0 0.720 0.710 0.730 - - 0 0 - 0.409 0.404 0.415 - - 0 - 0.00%
2010-04-16 0 0.720 0.710 0.760 - - 0 0 - 0.409 0.404 0.432 - - 0 - 0.00%
2010-04-15 0 0.720 0.700 0.730 - - 0 0 - 0.409 0.398 0.415 - - 0 - 0.00%
2010-04-14 0 0.720 0.700 0.730 - - 0 0 - 0.409 0.398 0.415 - - 0 - 0.00%
2010-04-13 0 0.720 0.710 0.730 0.700 0.720 126,000 89,020 0.7065 0.409 0.404 0.415 0.398 0.409 221,558 0.4018 -1.37%
2010-04-12 0 0.730 0.720 0.730 0.710 0.730 80,000 56,840 0.7105 0.415 0.409 0.415 0.404 0.415 140,672 0.4041 2.82%
2010-04-09 0 0.710 0.710 0.770 - - 0 0 - 0.404 0.404 0.438 - - 0 - 0.00%
2010-04-08 0 0.710 0.700 0.770 - - 0 0 - 0.404 0.398 0.438 - - 0 - 0.00%
2010-04-07 0 0.710 0.700 0.720 0.700 0.720 1,020,000 728,700 0.7144 0.404 0.398 0.409 0.398 0.409 1,793,565 0.4063 -2.74%
2010-04-01 0 0.730 0.680 0.760 - - 0 0 - 0.415 0.387 0.432 - - 0 - 0.00%
2010-03-31 0 0.730 0.700 0.780 - - 0 0 - 0.415 0.398 0.444 - - 0 - 0.00%
2010-03-30 0 0.730 0.700 0.740 - - 0 0 - 0.415 0.398 0.421 - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2010-03-26 0 0.730 0.720 0.730 0.730 0.730 90,000 65,700 0.7300 0.415 0.409 0.415 0.415 0.415 158,256 0.4152 1.39%
2010-03-25 0 0.720 0.720 0.750 0.720 0.740 384,000 276,880 0.7210 0.409 0.409 0.427 0.409 0.421 675,224 0.4101 0.00%
2010-03-24 0 0.720 0.710 0.750 0.720 0.720 1,028,000 740,160 0.7200 0.409 0.404 0.427 0.409 0.409 1,807,632 0.4095 -1.37%
2010-03-23 0 0.730 0.690 0.750 0.730 0.730 100,000 73,000 0.7300 0.415 0.392 0.427 0.415 0.415 175,840 0.4152 0.00%
2010-03-22 0 0.730 0.710 0.750 - - 0 0 - 0.415 0.404 0.427 - - 0 - 0.00%
2010-03-19 0 0.730 0.750 0.780 - - 0 0 - 0.415 0.427 0.444 - - 0 - 1.39%
2010-03-18 0 0.720 0.700 0.810 - - 0 0 - 0.409 0.398 0.461 - - 0 - 0.00%
2010-03-17 0 0.720 0.710 0.830 - - 0 0 - 0.409 0.404 0.472 - - 0 - 0.00%
2010-03-16 0 0.720 0.700 0.780 0.720 0.720 20,000 14,400 0.7200 0.409 0.398 0.444 0.409 0.409 35,168 0.4095 0.00%
2010-03-15 0 0.720 0.670 0.840 - - 0 0 - 0.409 0.381 0.478 - - 0 - 0.00%
2010-03-12 0 0.720 0.720 0.840 0.710 0.710 24,000 17,040 0.7100 0.409 0.409 0.478 0.404 0.404 42,202 0.4038 -2.70%
2010-03-11 0 0.740 0.720 0.770 - - 0 0 - 0.421 0.409 0.438 - - 0 - 0.00%
2010-03-10 0 0.740 0.710 0.740 0.740 0.750 122,000 90,500 0.7418 0.421 0.404 0.421 0.421 0.427 214,524 0.4219 2.78%
2010-03-09 0 0.720 0.720 0.760 - - 0 0 - 0.409 0.409 0.432 - - 0 - 0.00%
2010-03-08 0 0.720 0.720 0.760 - - 0 0 - 0.409 0.409 0.432 - - 0 - 0.00%
2010-03-05 0 0.720 0.700 0.720 0.700 0.720 138,000 98,800 0.7159 0.409 0.398 0.409 0.398 0.409 242,659 0.4072 0.00%
2010-03-04 0 0.720 0.700 0.740 - - 0 0 - 0.409 0.398 0.421 - - 0 - 0.00%
2010-03-03 0 0.720 0.720 0.750 0.720 0.730 72,000 52,340 0.7269 0.409 0.409 0.427 0.409 0.415 126,605 0.4134 2.86%
2010-03-02 0 0.700 0.690 0.740 - - 0 0 - 0.398 0.392 0.421 - - 0 - 0.00%
2010-03-01 0 0.700 0.690 0.820 - - 0 0 - 0.398 0.392 0.466 - - 0 - 0.00%
2010-02-26 0 0.700 0.690 0.770 - - 0 0 - 0.398 0.392 0.438 - - 0 - 0.00%
2010-02-25 0 0.700 0.690 0.750 - - 0 0 - 0.398 0.392 0.427 - - 0 - 0.00%
2010-02-24 0 0.700 0.690 0.730 - - 0 0 - 0.398 0.392 0.415 - - 0 - 0.00%
2010-02-23 0 0.700 0.700 0.750 0.690 0.690 10,000 6,900 0.6900 0.398 0.398 0.427 0.392 0.392 17,584 0.3924 -2.78%
2010-02-22 0 0.720 0.690 0.730 - - 0 0 - 0.409 0.392 0.415 - - 0 - 0.00%
2010-02-19 0 0.720 0.680 0.750 0.720 0.720 100,000 72,000 0.7200 0.409 0.387 0.427 0.409 0.409 175,840 0.4095 0.00%
2010-02-18 0 0.720 0.680 0.750 - - 0 0 - 0.409 0.387 0.427 - - 0 - 0.00%
2010-02-17 0 0.720 0.710 0.760 0.720 0.720 10,000 7,200 0.7200 0.409 0.404 0.432 0.409 0.409 17,584 0.4095 1.41%
2010-02-12 0 0.710 0.700 0.730 - - 0 0 - 0.404 0.398 0.415 - - 0 - 0.00%
2010-02-11 0 0.710 0.680 0.740 - - 0 0 - 0.404 0.387 0.421 - - 0 - 0.00%
2010-02-10 0 0.710 0.690 0.720 - - 0 0 - 0.404 0.392 0.409 - - 0 - 0.00%
2010-02-09 0 0.710 0.700 0.720 0.700 0.710 1,352,000 959,800 0.7099 0.404 0.398 0.409 0.398 0.404 2,377,353 0.4037 0.00%
2010-02-08 0 0.710 0.710 0.720 0.710 0.710 50,000 35,500 0.7100 0.404 0.404 0.409 0.404 0.404 87,920 0.4038 0.00%
2010-02-05 0 0.710 0.700 0.710 0.700 0.710 150,000 106,000 0.7067 0.404 0.398 0.404 0.398 0.404 263,760 0.4019 0.00%
2010-02-04 0 0.710 0.700 0.710 0.710 0.710 130,000 92,300 0.7100 0.404 0.398 0.404 0.404 0.404 228,592 0.4038 0.00%
2010-02-03 0 0.710 0.710 0.730 0.680 0.730 182,000 130,440 0.7167 0.404 0.404 0.415 0.387 0.415 320,028 0.4076 -1.39%
2010-02-02 0 0.720 0.710 0.760 0.710 0.720 130,000 93,300 0.7177 0.409 0.404 0.432 0.404 0.409 228,592 0.4082 2.86%
2010-02-01 0 0.700 0.680 0.700 0.700 0.700 220,000 154,000 0.7000 0.398 0.387 0.398 0.398 0.398 386,847 0.3981 0.00%
2010-01-29 0 0.700 0.700 0.740 0.700 0.700 90,000 63,000 0.7000 0.398 0.398 0.421 0.398 0.398 158,256 0.3981 -1.41%
2010-01-28 0 0.710 0.700 0.710 0.710 0.710 100,000 71,000 0.7100 0.404 0.398 0.404 0.404 0.404 175,840 0.4038 1.43%
2010-01-27 0 0.700 0.680 0.700 0.700 0.710 120,000 85,000 0.7083 0.398 0.387 0.398 0.398 0.404 211,008 0.4028 0.00%
2010-01-26 0 0.700 0.680 0.700 0.700 0.700 330,000 231,000 0.7000 0.398 0.387 0.398 0.398 0.398 580,271 0.3981 0.00%
2010-01-25 0 0.700 0.700 0.760 0.700 0.700 80,000 56,000 0.7000 0.398 0.398 0.432 0.398 0.398 140,672 0.3981 0.00%
2010-01-22 0 0.700 0.690 0.720 0.680 0.710 120,000 83,080 0.6923 0.398 0.392 0.409 0.387 0.404 211,008 0.3937 -2.78%
2010-01-21 0 0.720 0.700 0.720 0.700 0.720 60,000 42,580 0.7097 0.409 0.398 0.409 0.398 0.409 105,504 0.4036 0.00%
2010-01-20 0 0.720 0.700 0.770 0.700 0.720 124,000 89,120 0.7187 0.409 0.398 0.438 0.398 0.409 218,041 0.4087 0.00%
2010-01-19 0 0.720 0.720 0.750 0.720 0.730 240,000 174,660 0.7278 0.409 0.409 0.427 0.409 0.415 422,015 0.4139 1.41%
2010-01-18 0 0.710 0.710 0.750 0.710 0.740 34,000 24,800 0.7294 0.404 0.404 0.427 0.404 0.421 59,785 0.4148 -1.39%
2010-01-15 0 0.720 0.710 0.730 0.720 0.760 122,000 88,220 0.7231 0.409 0.404 0.415 0.409 0.432 214,524 0.4112 0.00%
2010-01-14 0 0.720 0.700 0.760 0.720 0.720 130,450 93,893 0.7198 0.409 0.398 0.432 0.409 0.409 229,383 0.4093 1.41%
2010-01-13 0 0.710 0.710 0.750 0.710 0.800 82,000 58,920 0.7185 0.404 0.404 0.427 0.404 0.455 144,189 0.4086 -2.74%
2010-01-12 0 0.730 0.720 0.740 0.730 0.730 70,000 51,100 0.7300 0.415 0.409 0.421 0.415 0.415 123,088 0.4152 -1.35%
2010-01-11 0 0.740 0.710 0.740 0.730 0.740 68,000 49,920 0.7341 0.421 0.404 0.421 0.415 0.421 119,571 0.4175 -2.63%
2010-01-08 0 0.760 0.730 0.760 0.730 0.760 42,000 30,920 0.7362 0.432 0.415 0.432 0.415 0.432 73,853 0.4187 1.33%
2010-01-07 0 0.750 0.730 0.750 0.750 0.750 20,000 15,000 0.7500 0.427 0.415 0.427 0.427 0.427 35,168 0.4265 0.00%
2010-01-06 0 0.750 0.750 0.760 0.740 0.750 164,000 122,760 0.7485 0.427 0.427 0.432 0.421 0.427 288,377 0.4257 2.74%
2010-01-05 0 0.730 0.690 0.730 0.730 0.760 52,000 38,020 0.7312 0.415 0.392 0.415 0.415 0.432 91,437 0.4158 -1.35%
2010-01-04 0 0.740 0.690 0.750 0.730 0.740 62,000 45,280 0.7303 0.421 0.392 0.427 0.415 0.421 109,021 0.4153 1.37%
2009-12-31 0 0.730 0.720 0.730 0.710 0.730 132,000 95,960 0.7270 0.415 0.409 0.415 0.404 0.415 232,108 0.4134 -1.35%
2009-12-30 0 0.740 0.740 0.750 0.720 0.740 52,000 38,380 0.7381 0.421 0.421 0.427 0.409 0.421 91,437 0.4197 4.23%
2009-12-29 0 0.710 0.710 0.730 0.710 0.710 56,000 39,760 0.7100 0.404 0.404 0.415 0.404 0.404 98,470 0.4038 -4.05%
2009-12-28 0 0.740 0.730 0.740 0.710 0.740 62,000 44,580 0.7190 0.421 0.415 0.421 0.404 0.421 109,021 0.4089 2.78%
2009-12-24 0 0.720 0.720 0.750 - - 0 0 - 0.409 0.409 0.427 - - 0 - 1.41%
2009-12-23 0 0.710 0.700 0.730 0.710 0.710 100,000 71,000 0.7100 0.404 0.398 0.415 0.404 0.404 175,840 0.4038 0.00%
2009-12-22 0 0.710 0.710 0.730 0.710 0.710 50,000 35,500 0.7100 0.404 0.404 0.415 0.404 0.404 87,920 0.4038 -2.74%
2009-12-21 0 0.730 0.690 0.740 0.690 0.730 86,000 60,220 0.7002 0.415 0.392 0.421 0.392 0.415 151,222 0.3982 5.80%
2009-12-18 0 0.690 0.660 0.690 0.660 0.690 368,000 244,560 0.6646 0.392 0.375 0.392 0.375 0.392 647,090 0.3779 -1.43%
2009-12-17 0 0.700 0.660 0.700 0.670 0.720 28,000 18,920 0.6757 0.398 0.375 0.398 0.381 0.409 49,235 0.3843 -4.11%
2009-12-16 0 0.730 0.680 0.750 - - 0 0 - 0.415 0.387 0.427 - - 0 - 0.00%
2009-12-15 0 0.730 0.680 0.730 - - 0 0 - 0.415 0.387 0.415 - - 0 - 0.00%
2009-12-14 0 0.730 0.730 0.740 - - 0 0 - 0.415 0.415 0.421 - - 0 - 2.82%
2009-12-11 0 0.710 0.680 0.740 - - 0 0 - 0.404 0.387 0.421 - - 0 - 0.00%
2009-12-10 0 0.710 0.680 0.710 - - 0 0 - 0.404 0.387 0.404 - - 0 - 0.00%
2009-12-09 0 0.710 0.680 0.730 0.710 0.710 10,000 7,100 0.7100 0.404 0.387 0.415 0.404 0.404 17,584 0.4038 -4.05%
2009-12-08 0 0.740 0.690 0.740 - - 0 0 - 0.421 0.392 0.421 - - 0 - 0.00%
2009-12-07 0 0.740 0.690 0.740 0.750 0.750 20,000 15,000 0.7500 0.421 0.392 0.421 0.427 0.427 35,168 0.4265 2.78%
2009-12-04 0 0.720 0.720 0.740 0.680 0.720 25,000 17,250 0.6900 0.409 0.409 0.421 0.387 0.409 43,960 0.3924 1.41%
2009-12-03 0 0.710 0.700 0.730 0.710 0.710 10,000 7,100 0.7100 0.404 0.398 0.415 0.404 0.404 17,584 0.4038 0.00%
2009-12-02 0 0.710 0.720 0.730 0.710 0.710 10,000 7,100 0.7100 0.404 0.409 0.415 0.404 0.404 17,584 0.4038 1.43%
2009-12-01 0 0.700 0.680 0.700 0.670 0.700 172,000 116,600 0.6779 0.398 0.387 0.398 0.381 0.398 302,444 0.3855 -5.41%
2009-11-30 0 0.740 0.740 0.750 0.710 0.710 2,000 1,420 0.7100 0.421 0.421 0.427 0.404 0.404 3,517 0.4038 8.82%
2009-11-27 0 0.680 0.660 0.680 0.660 0.680 400,000 266,380 0.6660 0.387 0.375 0.387 0.375 0.387 703,359 0.3787 -2.86%
2009-11-26 0 0.700 0.700 0.710 0.700 0.700 10,000 7,000 0.7000 0.398 0.398 0.404 0.398 0.398 17,584 0.3981 -2.78%
2009-11-25 0 0.720 0.690 0.720 0.690 0.720 43,402 30,497 0.7027 0.409 0.392 0.409 0.392 0.409 76,318 0.3996 0.00%
2009-11-24 0 0.720 0.690 0.740 0.690 0.720 34,000 23,920 0.7035 0.409 0.392 0.421 0.392 0.409 59,785 0.4001 0.00%
2009-11-23 0 0.720 0.690 0.730 - - 0 0 - 0.409 0.392 0.415 - - 0 - 0.00%
2009-11-20 0 0.720 0.670 0.720 0.720 0.720 2,000 1,440 0.7200 0.409 0.381 0.409 0.409 0.409 3,517 0.4095 2.86%
2009-11-19 0 0.700 0.690 0.700 0.700 0.700 36,000 25,200 0.7000 0.398 0.392 0.398 0.398 0.398 63,302 0.3981 -5.41%
2009-11-18 0 0.740 0.710 0.740 0.720 0.740 8,000 5,860 0.7325 0.421 0.404 0.421 0.409 0.421 14,067 0.4166 5.71%
2009-11-17 0 0.700 0.680 0.710 0.690 0.710 230,000 160,520 0.6979 0.398 0.387 0.404 0.392 0.404 404,431 0.3969 -2.78%
2009-11-16 0 0.720 0.720 0.730 0.720 0.730 54,000 39,380 0.7293 0.409 0.409 0.415 0.409 0.415 94,953 0.4147 -4.00%
2009-11-13 0 0.750 0.700 0.750 0.750 0.750 20,000 15,000 0.7500 0.427 0.398 0.427 0.427 0.427 35,168 0.4265 2.74%
2009-11-12 0 0.730 0.700 0.730 0.690 0.730 388,000 272,740 0.7029 0.415 0.398 0.415 0.392 0.415 682,258 0.3998 0.00%
2009-11-11 0 0.730 0.690 0.740 - - 0 0 - 0.415 0.392 0.421 - - 0 - 0.00%
2009-11-10 0 0.730 0.690 0.730 - - 0 0 - 0.415 0.392 0.415 - - 0 - 0.00%
2009-11-09 0 0.730 0.690 0.730 0.680 0.730 484,000 337,560 0.6974 0.415 0.392 0.415 0.387 0.415 851,064 0.3966 0.00%
2009-11-06 0 0.730 0.730 0.740 0.690 0.730 604,000 430,060 0.7120 0.415 0.415 0.421 0.392 0.415 1,062,072 0.4049 1.39%
2009-11-05 0 0.720 0.690 0.720 0.690 0.720 282,000 195,220 0.6923 0.409 0.392 0.409 0.392 0.409 495,868 0.3937 0.00%
2009-11-04 0 0.720 0.720 0.730 0.690 0.690 66,000 45,540 0.6900 0.409 0.409 0.415 0.392 0.392 116,054 0.3924 -4.00%
2009-11-03 0 0.750 0.750 0.780 - - 0 0 - 0.427 0.427 0.444 - - 0 - 2.74%
2009-11-02 0 0.730 0.690 0.730 0.670 0.730 22,000 14,860 0.6755 0.415 0.392 0.415 0.381 0.415 38,685 0.3841 -1.35%
2009-10-30 0 0.740 0.730 0.740 0.730 0.750 52,000 38,200 0.7346 0.421 0.415 0.421 0.415 0.427 91,437 0.4178 4.23%
2009-10-29 0 0.710 0.700 0.720 0.710 0.710 400,000 284,000 0.7100 0.404 0.398 0.409 0.404 0.404 703,359 0.4038 0.00%
2009-10-28 0 0.710 0.670 0.710 0.670 0.720 380,000 260,480 0.6855 0.404 0.381 0.404 0.381 0.409 668,191 0.3898 -2.74%
2009-10-27 0 0.730 0.710 0.730 0.720 0.740 160,000 116,180 0.7261 0.415 0.404 0.415 0.409 0.421 281,344 0.4129 -1.35%
2009-10-23 0 0.740 0.740 0.760 0.740 0.740 14,000 10,360 0.7400 0.421 0.421 0.432 0.421 0.421 24,618 0.4208 0.00%
2009-10-22 0 0.740 0.720 0.740 0.670 0.750 282,000 201,300 0.7138 0.421 0.409 0.421 0.381 0.427 495,868 0.4060 4.23%
2009-10-21 0 0.710 0.710 0.780 0.710 0.780 32,000 23,680 0.7400 0.404 0.404 0.444 0.404 0.444 56,269 0.4208 -8.97%
2009-10-20 0 0.780 0.730 0.780 - - 0 0 - 0.444 0.415 0.444 - - 0 - -1.27%
2009-10-19 0 0.790 0.740 0.790 0.740 0.790 68,000 50,920 0.7488 0.449 0.421 0.449 0.421 0.449 119,571 0.4259 2.60%
2009-10-16 0 0.770 0.700 0.780 0.750 0.780 412,000 321,040 0.7792 0.438 0.398 0.444 0.427 0.444 724,460 0.4431 -1.28%
2009-10-15 0 0.780 0.740 0.790 0.700 0.780 136,125 101,225 0.7436 0.444 0.421 0.449 0.398 0.444 239,362 0.4229 8.33%
2009-10-14 0 0.720 0.710 0.740 0.700 0.710 100,000 70,500 0.7050 0.409 0.404 0.421 0.398 0.404 175,840 0.4009 -5.26%
2009-10-13 0 0.760 0.690 0.760 0.770 0.770 2,000 1,540 0.7700 0.432 0.392 0.432 0.438 0.438 3,517 0.4379 4.11%
2009-10-12 0 0.730 0.640 0.840 - - 0 0 - 0.415 0.364 0.478 - - 0 - 0.00%
2009-10-09 0 0.730 0.670 0.780 - - 0 0 - 0.415 0.381 0.444 - - 0 - 0.00%
2009-10-08 0 0.730 0.690 0.730 - - 0 0 - 0.415 0.392 0.415 - - 0 - -2.67%
2009-10-07 0 0.750 0.700 0.780 - - 0 0 - 0.427 0.398 0.444 - - 0 - 0.00%
2009-10-06 0 0.750 0.670 0.750 - - 0 0 - 0.427 0.381 0.427 - - 0 - -3.85%
2009-10-05 0 0.780 0.780 0.790 - - 0 0 - 0.444 0.444 0.449 - - 0 - 1.30%
2009-10-02 0 0.770 0.690 0.790 - - 0 0 - 0.438 0.392 0.449 - - 0 - 0.00%
2009-09-30 0 0.770 0.700 0.770 - - 0 0 - 0.438 0.398 0.438 - - 0 - -1.28%
2009-09-29 0 0.780 0.700 0.780 - - 0 0 - 0.444 0.398 0.444 - - 0 - 0.00%
2009-09-28 0 0.780 0.700 0.780 0.730 0.790 34,000 25,040 0.7365 0.444 0.398 0.444 0.415 0.449 59,785 0.4188 -3.70%
2009-09-25 0 0.810 0.810 0.840 - - 0 0 - 0.461 0.461 0.478 - - 0 - 2.53%
2009-09-24 0 0.790 0.610 0.810 - - 0 0 - 0.449 0.347 0.461 - - 0 - 0.00%
2009-09-23 0 0.790 0.690 0.790 0.740 0.790 32,000 23,780 0.7431 0.449 0.392 0.449 0.421 0.449 56,269 0.4226 1.28%
2009-09-22 0 0.780 0.740 0.790 - - 0 0 - 0.444 0.421 0.449 - - 0 - 0.00%
2009-09-21 0 0.780 0.740 0.790 - - 0 0 - 0.444 0.421 0.449 - - 0 - 0.00%
2009-09-18 0 0.780 0.740 0.780 - - 0 0 - 0.444 0.421 0.444 - - 0 - 0.00%
2009-09-17 0 0.780 0.720 0.780 - - 0 0 - 0.444 0.409 0.444 - - 0 - -1.27%
2009-09-16 0 0.790 0.790 0.800 - - 0 0 - 0.449 0.449 0.455 - - 0 - 1.28%
2009-09-15 0 0.780 0.620 0.780 - - 0 0 - 0.444 0.353 0.444 - - 0 - 0.00%
2009-09-14 0 0.780 0.630 0.800 - - 0 0 - 0.444 0.358 0.455 - - 0 - 0.00%
2009-09-11 0 0.780 0.650 0.780 - - 0 0 - 0.444 0.370 0.444 - - 0 - -1.27%
2009-09-10 0 0.790 0.790 0.810 - - 0 0 - 0.449 0.449 0.461 - - 0 - 2.60%
2009-09-09 0 0.770 0.730 0.770 - - 0 0 - 0.438 0.415 0.438 - - 0 - -1.28%
2009-09-08 0 0.780 0.730 0.780 0.780 0.780 90,000 70,200 0.7800 0.444 0.415 0.444 0.444 0.444 158,256 0.4436 0.00%
2009-09-07 0 0.780 0.780 0.810 - - 0 0 - 0.444 0.444 0.461 - - 0 - 1.30%
2009-09-04 0 0.770 0.770 0.790 0.750 0.760 134,000 101,500 0.7575 0.438 0.438 0.449 0.427 0.432 235,625 0.4308 -4.94%
2009-09-03 0 0.810 0.730 0.810 - - 0 0 - 0.461 0.415 0.461 - - 0 - -1.22%
2009-09-02 0 0.820 0.750 0.820 - - 0 0 - 0.466 0.427 0.466 - - 0 - 0.00%
2009-09-01 0 0.820 0.780 0.820 0.820 0.830 56,000 45,980 0.8211 0.466 0.444 0.466 0.466 0.472 98,470 0.4669 2.50%
2009-08-31 0 0.800 0.730 0.810 0.790 0.800 34,000 26,900 0.7912 0.455 0.415 0.461 0.449 0.455 59,785 0.4499 2.56%
2009-08-28 0 0.780 0.680 0.780 0.750 0.780 64,000 48,140 0.7522 0.444 0.387 0.444 0.427 0.444 112,537 0.4278 2.63%
2009-08-27 0 0.760 0.730 0.760 0.760 0.760 40,000 30,400 0.7600 0.432 0.415 0.432 0.432 0.432 70,336 0.4322 -5.00%
2009-08-26 0 0.800 0.710 0.800 0.800 0.800 2,000 1,600 0.8000 0.455 0.404 0.455 0.455 0.455 3,517 0.4550 6.67%
2009-08-25 0 0.750 0.750 0.760 0.720 0.740 98,000 71,260 0.7271 0.427 0.427 0.432 0.409 0.421 172,323 0.4135 -1.32%
2009-08-24 0 0.760 0.750 0.770 0.760 0.790 106,000 80,740 0.7617 0.432 0.427 0.438 0.432 0.449 186,390 0.4332 -2.56%
2009-08-21 0 0.780 0.780 0.790 0.750 0.750 50,000 37,500 0.7500 0.444 0.444 0.449 0.427 0.427 87,920 0.4265 1.30%
2009-08-20 0 0.770 0.710 0.780 - - 0 0 - 0.438 0.404 0.444 - - 0 - 0.00%
2009-08-19 0 0.770 0.710 0.770 - - 0 0 - 0.438 0.404 0.438 - - 0 - 0.00%
2009-08-18 0 0.770 0.740 0.770 0.760 0.770 138,000 104,900 0.7601 0.438 0.421 0.438 0.432 0.438 242,659 0.4323 -1.28%
2009-08-17 0 0.780 0.720 0.780 - - 0 0 - 0.444 0.409 0.444 - - 0 - -1.27%
2009-08-14 0 0.790 0.750 0.800 0.730 0.800 255,200 199,504 0.7818 0.449 0.427 0.455 0.415 0.455 448,743 0.4446 0.00%
2009-08-13 0 0.790 0.740 0.790 0.790 0.790 2,000 1,580 0.7900 0.449 0.421 0.449 0.449 0.449 3,517 0.4493 5.33%
2009-08-12 0 0.750 0.750 0.770 0.750 0.780 250,000 189,020 0.7561 0.427 0.427 0.438 0.427 0.444 439,599 0.4300 -6.25%
2009-08-11 0 0.800 0.750 0.800 0.780 0.800 102,000 79,600 0.7804 0.455 0.427 0.455 0.444 0.455 179,356 0.4438 -1.23%
2009-08-10 0 0.810 0.750 0.810 0.770 0.820 110,000 85,960 0.7815 0.461 0.427 0.461 0.438 0.466 193,424 0.4444 0.00%
2009-08-07 0 0.810 0.750 0.810 0.770 0.820 114,000 88,240 0.7740 0.461 0.427 0.461 0.438 0.466 200,457 0.4402 -1.22%
2009-08-06 0 0.820 0.760 0.820 - - 0 0 - 0.466 0.432 0.466 - - 0 - 0.00%
2009-08-05 0 0.820 0.780 0.820 0.800 0.820 220,000 180,000 0.8182 0.466 0.444 0.466 0.455 0.466 386,847 0.4653 0.00%
2009-08-04 0 0.820 0.770 0.820 0.820 0.820 58,000 47,560 0.8200 0.466 0.438 0.466 0.466 0.466 101,987 0.4663 -1.20%
2009-08-03 0 0.830 0.780 0.830 0.830 0.830 10,000 8,300 0.8300 0.472 0.444 0.472 0.472 0.472 17,584 0.4720 1.22%
2009-07-31 0 0.820 0.800 0.820 0.810 0.820 510,000 415,200 0.8141 0.466 0.455 0.466 0.461 0.466 896,782 0.4630 1.23%
2009-07-30 0 0.810 0.780 0.810 - - 0 0 - 0.461 0.444 0.461 - - 0 - 0.00%
2009-07-29 0 0.810 0.800 0.810 0.770 0.810 214,000 165,340 0.7726 0.461 0.455 0.461 0.438 0.461 376,297 0.4394 0.00%
2009-07-28 0 0.810 0.800 0.810 0.800 0.820 848,000 688,900 0.8124 0.461 0.455 0.461 0.455 0.466 1,491,121 0.4620 -1.22%
2009-07-27 0 0.820 0.790 0.820 0.790 0.830 380,000 306,900 0.8076 0.466 0.449 0.466 0.449 0.472 668,191 0.4593 1.23%
2009-07-24 0 0.810 0.800 0.820 0.810 0.850 954,000 781,520 0.8192 0.461 0.455 0.466 0.461 0.483 1,677,511 0.4659 -3.57%
2009-07-23 0 0.840 0.830 0.840 0.830 0.930 604,000 519,120 0.8595 0.478 0.472 0.478 0.472 0.529 1,062,072 0.4888 -2.33%
2009-07-22 0 0.860 0.820 0.860 0.820 0.900 862,000 734,600 0.8522 0.489 0.466 0.489 0.466 0.512 1,515,738 0.4846 -2.27%
2009-07-21 0 0.880 0.850 0.880 0.850 0.980 1,332,075 1,199,100 0.9002 0.500 0.483 0.500 0.483 0.557 2,342,317 0.5119 4.76%
2009-07-20 0 0.840 0.810 0.840 0.820 0.840 916,000 764,760 0.8349 0.478 0.461 0.478 0.466 0.478 1,610,692 0.4748 2.44%
2009-07-17 0 0.820 0.800 0.820 0.770 0.880 814,000 661,040 0.8121 0.466 0.455 0.466 0.438 0.500 1,431,335 0.4618 2.50%
2009-07-16 0 0.800 0.750 0.820 0.740 0.800 390,000 299,840 0.7688 0.455 0.427 0.466 0.421 0.455 685,775 0.4372 6.67%
2009-07-15 0 0.750 0.730 0.750 0.720 0.750 994,250 722,140 0.7263 0.427 0.415 0.427 0.409 0.427 1,748,286 0.4131 4.17%
2009-07-14 0 0.720 0.690 0.720 0.720 0.720 6,000 4,320 0.7200 0.409 0.392 0.409 0.409 0.409 10,550 0.4095 0.00%
2009-07-13 0 0.720 0.700 0.720 0.690 0.720 460,000 322,620 0.7013 0.409 0.398 0.409 0.392 0.409 808,863 0.3989 4.35%
2009-07-10 0 0.690 0.690 0.710 0.660 0.700 297,186 202,743 0.6822 0.392 0.392 0.404 0.375 0.398 522,571 0.3880 -4.17%
2009-07-09 0 0.720 0.680 0.720 0.670 0.720 194,000 133,900 0.6902 0.409 0.387 0.409 0.381 0.409 341,129 0.3925 -1.37%
2009-07-08 0 0.730 0.710 0.730 0.690 0.750 452,000 327,220 0.7239 0.415 0.404 0.415 0.392 0.427 794,795 0.4117 -1.35%
2009-07-07 0 0.740 0.730 0.740 0.660 0.760 2,114,000 1,511,720 0.7151 0.421 0.415 0.421 0.375 0.432 3,717,251 0.4067 15.63%
2009-07-06 0 0.640 0.640 0.650 0.640 0.650 6,102,000 3,907,420 0.6404 0.364 0.364 0.370 0.364 0.370 10,729,738 0.3642 0.00%
2009-07-03 0 0.640 0.630 0.650 0.640 0.640 2,440,000 1,561,600 0.6400 0.364 0.358 0.370 0.364 0.364 4,290,489 0.3640 0.00%
2009-07-02 0 0.640 0.630 0.650 0.630 0.640 3,646,000 2,310,880 0.6338 0.364 0.358 0.370 0.358 0.364 6,411,115 0.3604 3.23%
2009-06-30 0 0.620 0.610 0.630 0.600 0.640 4,544,000 2,811,560 0.6187 0.353 0.347 0.358 0.341 0.364 7,990,156 0.3519 3.33%
2009-06-29 0 0.600 0.590 0.640 0.600 0.670 1,188,000 749,480 0.6309 0.341 0.336 0.364 0.341 0.381 2,088,976 0.3588 -10.45%
2009-06-26 0 0.670 0.610 0.670 0.650 0.690 60,000 39,220 0.6537 0.381 0.347 0.381 0.370 0.392 105,504 0.3717 8.06%
2009-06-25 0 0.620 0.620 0.650 0.600 0.620 440,000 264,360 0.6008 0.353 0.353 0.370 0.341 0.353 773,695 0.3417 3.33%
2009-06-24 0 0.600 0.600 0.650 0.600 0.640 1,104,000 666,800 0.6040 0.341 0.341 0.370 0.341 0.364 1,941,270 0.3435 -10.45%
2009-06-23 0 0.670 0.600 0.670 - - 0 0 - 0.381 0.341 0.381 - - 0 - 0.00%
2009-06-22 0 0.670 0.600 0.670 - - 0 0 - 0.381 0.341 0.381 - - 0 - 0.00%
2009-06-19 0 0.670 0.630 0.670 0.650 0.670 14,000 9,180 0.6557 0.381 0.358 0.381 0.370 0.381 24,618 0.3729 6.35%
2009-06-18 0 0.630 0.610 0.630 0.630 0.640 108,000 69,040 0.6393 0.358 0.347 0.358 0.358 0.364 189,907 0.3635 -1.56%
2009-06-17 0 0.640 0.640 0.690 0.630 0.630 2,000 1,260 0.6300 0.364 0.364 0.392 0.358 0.358 3,517 0.3583 -7.25%
2009-06-16 0 0.690 0.640 0.690 0.600 0.700 50,000 32,400 0.6480 0.392 0.364 0.392 0.341 0.398 87,920 0.3685 0.00%
2009-06-15 0 0.690 0.610 0.690 0.690 0.690 16,000 11,040 0.6900 0.392 0.347 0.392 0.392 0.392 28,134 0.3924 1.47%
2009-06-12 0 0.680 0.630 0.680 - - 0 0 - 0.387 0.358 0.387 - - 0 - -1.45%
2009-06-11 0 0.690 0.620 0.690 0.680 0.690 14,000 9,560 0.6829 0.392 0.353 0.392 0.387 0.392 24,618 0.3883 -1.43%
2009-06-10 0 0.700 0.660 0.700 0.660 0.700 16,000 10,960 0.6850 0.398 0.375 0.398 0.375 0.398 28,134 0.3896 0.00%
2009-06-09 0 0.700 0.650 0.700 0.680 0.700 114,000 79,600 0.6982 0.398 0.370 0.398 0.387 0.398 200,457 0.3971 0.00%
2009-06-08 0 0.700 0.660 0.700 - - 0 0 - 0.398 0.375 0.398 - - 0 - 0.00%
2009-06-05 0 0.700 0.670 0.700 0.690 0.700 144,000 99,500 0.6910 0.398 0.381 0.398 0.392 0.398 253,209 0.3930 -1.41%
2009-06-04 0 0.710 0.670 0.710 - - 0 0 - 0.404 0.381 0.404 - - 0 - 0.00%
2009-06-03 0 0.710 0.690 0.710 0.690 0.720 220,000 153,840 0.6993 0.404 0.392 0.404 0.392 0.409 386,847 0.3977 -1.39%
2009-06-02 0 0.720 0.680 0.720 - - 0 0 - 0.409 0.387 0.409 - - 0 - 0.00%
2009-06-01 0 0.720 0.690 0.720 0.700 0.720 180,000 127,940 0.7108 0.409 0.392 0.409 0.398 0.409 316,511 0.4042 2.86%
2009-05-29 0 0.700 0.680 0.700 0.680 0.700 482,000 333,200 0.6913 0.398 0.387 0.398 0.387 0.398 847,547 0.3931 0.00%
2009-05-27 0 0.700 0.700 0.710 0.690 0.750 966,000 673,440 0.6971 0.398 0.398 0.404 0.392 0.427 1,698,611 0.3965 0.00%
2009-05-26 0 0.700 0.680 0.700 0.700 0.700 476,000 333,200 0.7000 0.398 0.387 0.398 0.398 0.398 836,997 0.3981 4.48%
2009-05-25 0 0.670 0.670 0.680 0.670 0.680 106,000 71,580 0.6753 0.381 0.381 0.387 0.381 0.387 186,390 0.3840 3.08%
2009-05-22 0 0.650 0.680 0.690 0.650 0.670 483,000 318,260 0.6589 0.370 0.387 0.392 0.370 0.381 849,306 0.3747 -5.80%
2009-05-21 0 0.690 0.670 0.690 0.670 0.700 658,000 454,220 0.6903 0.392 0.381 0.392 0.381 0.398 1,157,025 0.3926 0.00%
2009-05-20 0 0.690 0.630 0.690 0.630 0.700 42,000 27,960 0.6657 0.392 0.358 0.392 0.358 0.398 73,853 0.3786 1.47%
2009-05-19 0 0.680 0.680 0.690 0.660 0.740 256,000 177,280 0.6925 0.387 0.387 0.392 0.375 0.421 450,150 0.3938 0.00%
2009-05-18 0 0.680 0.650 0.680 0.660 0.680 270,000 180,100 0.6670 0.387 0.370 0.387 0.375 0.387 474,767 0.3793 0.00%
2009-05-15 0 0.680 0.680 0.690 0.640 0.800 704,000 490,220 0.6963 0.387 0.387 0.392 0.364 0.455 1,237,911 0.3960 6.25%
2009-05-14 0 0.640 0.620 0.650 0.640 0.660 270,000 177,600 0.6578 0.364 0.353 0.370 0.364 0.375 474,767 0.3741 -3.03%
2009-05-13 0 0.660 0.610 0.660 0.660 0.660 94,000 62,040 0.6600 0.375 0.347 0.375 0.375 0.375 165,289 0.3753 -2.94%
2009-05-12 0 0.680 0.630 0.680 0.660 0.660 120,000 79,200 0.6600 0.387 0.358 0.387 0.375 0.375 211,008 0.3753 0.00%
2009-05-11 0 0.680 0.650 0.680 0.630 0.680 856,000 573,840 0.6704 0.387 0.370 0.387 0.358 0.387 1,505,188 0.3812 7.94%
2009-05-08 0 0.630 0.610 0.630 0.620 0.630 500,000 312,700 0.6254 0.358 0.347 0.358 0.353 0.358 879,198 0.3557 8.62%
2009-05-07 0 0.580 0.580 0.630 0.580 0.620 1,258,000 762,100 0.6058 0.330 0.330 0.358 0.330 0.353 2,212,063 0.3445 -3.33%
2009-05-06 0 0.600 0.570 0.600 0.600 0.600 60,000 36,000 0.6000 0.341 0.324 0.341 0.341 0.341 105,504 0.3412 0.00%
2009-05-05 0 0.600 0.560 0.640 - - 0 0 - 0.341 0.318 0.364 - - 0 - 0.00%
2009-05-04 0 0.600 0.540 0.600 - - 0 0 - 0.341 0.307 0.341 - - 0 - 0.00%
2009-04-30 0 0.600 0.550 0.600 0.600 0.600 2,000 1,200 0.6000 0.341 0.313 0.341 0.341 0.341 3,517 0.3412 9.09%
2009-04-29 0 0.550 0.550 0.580 0.550 0.550 20,000 11,000 0.5500 0.313 0.313 0.330 0.313 0.313 35,168 0.3128 0.00%
2009-04-28 0 0.550 0.550 0.580 0.550 0.550 10,000 5,500 0.5500 0.313 0.313 0.330 0.313 0.313 17,584 0.3128 -6.78%
2009-04-27 0 0.590 0.560 0.590 - - 0 0 - 0.336 0.318 0.336 - - 0 - -1.67%
2009-04-24 0 0.600 0.570 0.600 0.600 0.600 70,000 42,000 0.6000 0.341 0.324 0.341 0.341 0.341 123,088 0.3412 0.00%
2009-04-23 0 0.600 0.560 0.610 0.600 0.600 42,000 25,200 0.6000 0.341 0.318 0.347 0.341 0.341 73,853 0.3412 0.00%
2009-04-22 0 0.600 0.600 0.620 - - 0 0 - 0.341 0.341 0.353 - - 0 - 0.00%
2009-04-21 0 0.600 0.600 0.620 0.600 0.600 240,000 144,000 0.6000 0.341 0.341 0.353 0.341 0.341 422,015 0.3412 -6.25%
2009-04-20 0 0.640 0.630 0.640 0.600 0.640 372,000 232,140 0.6240 0.364 0.358 0.364 0.341 0.364 654,124 0.3549 8.47%
2009-04-17 0 0.590 0.590 0.620 0.590 0.620 64,000 38,080 0.5950 0.336 0.336 0.353 0.336 0.353 112,537 0.3384 -3.28%
2009-04-16 0 0.610 0.600 0.610 0.610 0.620 200,000 123,600 0.6180 0.347 0.341 0.347 0.347 0.353 351,679 0.3515 1.67%
2009-04-15 0 0.600 0.600 0.620 0.600 0.600 138,000 82,800 0.6000 0.341 0.341 0.353 0.341 0.341 242,659 0.3412 0.00%
2009-04-14 0 0.600 0.600 0.620 0.600 0.620 120,000 73,060 0.6088 0.341 0.341 0.353 0.341 0.353 211,008 0.3462 3.45%
2009-04-09 0 0.580 0.550 0.600 - - 0 0 - 0.330 0.313 0.341 - - 0 - 0.00%
2009-04-08 0 0.580 0.550 0.600 - - 0 0 - 0.330 0.313 0.341 - - 0 - 0.00%
2009-04-07 0 0.580 0.580 0.600 0.560 0.580 50,000 28,600 0.5720 0.330 0.330 0.341 0.318 0.330 87,920 0.3253 0.00%
2009-04-06 0 0.580 0.540 0.590 0.580 0.580 80,000 46,400 0.5800 0.330 0.307 0.336 0.330 0.330 140,672 0.3298 -3.33%
2009-04-03 0 0.600 0.580 0.600 0.600 0.630 502,000 307,440 0.6124 0.341 0.330 0.341 0.341 0.358 882,715 0.3483 0.00%
2009-04-02 0 0.600 0.580 0.600 0.600 0.600 26,000 15,600 0.6000 0.341 0.330 0.341 0.341 0.341 45,718 0.3412 0.00%
2009-04-01 0 0.600 0.580 0.600 0.580 0.600 134,000 78,400 0.5851 0.341 0.330 0.341 0.330 0.341 235,625 0.3327 0.00%
2009-03-31 0 0.600 0.580 0.600 0.600 0.600 352,000 211,200 0.6000 0.341 0.330 0.341 0.341 0.341 618,956 0.3412 0.00%
2009-03-30 0 0.600 0.550 0.600 0.600 0.600 16,000 9,600 0.6000 0.341 0.313 0.341 0.341 0.341 28,134 0.3412 1.69%
2009-03-27 0 0.590 0.570 0.600 - - 0 0 - 0.336 0.324 0.341 - - 0 - 0.00%
2009-03-26 0 0.590 0.550 0.590 - - 0 0 - 0.336 0.313 0.336 - - 0 - 0.00%
2009-03-25 0 0.590 0.560 0.590 0.590 0.590 2,000 1,180 0.5900 0.336 0.318 0.336 0.336 0.336 3,517 0.3355 0.00%
2009-03-24 0 0.590 0.560 0.600 - - 0 0 - 0.336 0.318 0.341 - - 0 - 0.00%
2009-03-23 0 0.590 0.570 0.600 0.590 0.590 20,000 11,800 0.5900 0.336 0.324 0.341 0.336 0.336 35,168 0.3355 0.00%
2009-03-20 0 0.590 0.560 0.600 - - 0 0 - 0.336 0.318 0.341 - - 0 - -1.67%
2009-03-19 0 0.600 0.580 0.600 0.580 0.600 204,000 121,720 0.5967 0.341 0.330 0.341 0.330 0.341 358,713 0.3393 0.00%
2009-03-18 0 0.600 0.600 0.650 0.600 0.630 200,000 121,300 0.6065 0.341 0.341 0.370 0.341 0.358 351,679 0.3449 -10.45%
2009-03-17 0 0.670 0.640 0.670 - - 0 0 - 0.381 0.364 0.381 - - 0 - 0.00%
2009-03-16 0 0.670 0.630 0.680 - - 0 0 - 0.381 0.358 0.387 - - 0 - 0.00%
2009-03-13 0 0.670 0.630 0.680 - - 0 0 - 0.381 0.358 0.387 - - 0 - 0.00%
2009-03-12 0 0.670 0.610 0.670 0.640 0.680 625,104 400,800 0.6412 0.381 0.347 0.381 0.364 0.387 1,099,181 0.3646 3.08%
2009-03-11 0 0.650 0.650 0.680 - - 0 0 - 0.370 0.370 0.387 - - 0 - 3.17%
2009-03-10 0 0.630 0.600 0.680 - - 0 0 - 0.358 0.341 0.387 - - 0 - 0.00%
2009-03-09 0 0.630 0.630 0.680 0.630 0.630 6,000 3,780 0.6300 0.358 0.358 0.387 0.358 0.358 10,550 0.3583 -8.70%
2009-03-06 0 0.690 0.630 0.700 - - 0 0 - 0.392 0.358 0.398 - - 0 - 0.00%
2009-03-05 0 0.690 0.650 0.690 0.660 0.660 100,000 66,000 0.6600 0.392 0.370 0.392 0.375 0.375 175,840 0.3753 -1.43%
2009-03-04 0 0.700 0.670 0.750 - - 0 0 - 0.398 0.381 0.427 - - 0 - 0.00%
2009-03-03 0 0.700 0.680 0.700 - - 0 0 - 0.398 0.387 0.398 - - 0 - 0.00%
2009-03-02 0 0.700 0.670 0.700 - - 0 0 - 0.398 0.381 0.398 - - 0 - 0.00%
2009-02-27 0 0.700 0.690 0.740 - - 0 0 - 0.398 0.392 0.421 - - 0 - 0.00%
2009-02-26 0 0.700 0.690 0.750 0.700 0.700 20,000 14,000 0.7000 0.398 0.392 0.427 0.398 0.398 35,168 0.3981 0.00%
2009-02-25 0 0.700 0.660 0.700 0.680 0.700 120,000 82,160 0.6847 0.398 0.375 0.398 0.387 0.398 211,008 0.3894 0.00%
2009-02-24 0 0.700 0.650 0.700 0.620 0.700 114,000 71,800 0.6298 0.398 0.370 0.398 0.353 0.398 200,457 0.3582 16.67%
2009-02-23 0 0.600 0.540 0.620 - - 0 0 - 0.341 0.307 0.353 - - 0 - 0.00%
2009-02-20 0 0.600 0.540 0.600 - - 0 0 - 0.341 0.307 0.341 - - 0 - 0.00%
2009-02-19 0 0.600 0.540 0.620 0.600 0.650 6,259 3,968 0.6340 0.341 0.307 0.353 0.341 0.370 11,006 0.3605 3.45%
2009-02-18 0 0.580 0.580 0.680 0.530 0.530 40,000 21,200 0.5300 0.330 0.330 0.387 0.301 0.301 70,336 0.3014 3.57%
2009-02-17 0 0.560 0.530 0.620 - - 0 0 - 0.318 0.301 0.353 - - 0 - 0.00%
2009-02-16 0 0.560 0.540 0.650 - - 0 0 - 0.318 0.307 0.370 - - 0 - 0.00%
2009-02-13 0 0.560 0.500 0.740 - - 0 0 - 0.318 0.284 0.421 - - 0 - 0.00%
2009-02-12 0 0.560 0.530 0.650 - - 0 0 - 0.318 0.301 0.370 - - 0 - 0.00%
2009-02-11 0 0.560 0.500 0.650 - - 0 0 - 0.318 0.284 0.370 - - 0 - 0.00%
2009-02-10 0 0.560 0.500 0.650 - - 0 0 - 0.318 0.284 0.370 - - 0 - 0.00%
2009-02-09 0 0.560 0.500 0.640 - - 0 0 - 0.318 0.284 0.364 - - 0 - 0.00%
2009-02-06 0 0.560 0.500 0.650 - - 0 0 - 0.318 0.284 0.370 - - 0 - 0.00%
2009-02-05 0 0.560 0.510 0.650 - - 0 0 - 0.318 0.290 0.370 - - 0 - 0.00%
2009-02-04 0 0.560 0.520 0.640 - - 0 0 - 0.318 0.296 0.364 - - 0 - 0.00%
2009-02-03 0 0.560 0.500 0.650 - - 0 0 - 0.318 0.284 0.370 - - 0 - 0.00%
2009-02-02 0 0.560 0.500 0.650 - - 0 0 - 0.318 0.284 0.370 - - 0 - 0.00%
2009-01-30 0 0.560 0.500 0.650 - - 0 0 - 0.318 0.284 0.370 - - 0 - 0.00%
2009-01-29 0 0.560 0.500 0.920 - - 0 0 - 0.318 0.284 0.523 - - 0 - 0.00%
2009-01-23 0 0.560 0.510 0.920 - - 0 0 - 0.318 0.290 0.523 - - 0 - 0.00%
2009-01-22 0 0.560 0.500 0.650 - - 0 0 - 0.318 0.284 0.370 - - 0 - 0.00%
2009-01-21 0 0.560 0.500 0.650 - - 0 0 - 0.318 0.284 0.370 - - 0 - 0.00%
2009-01-20 0 0.560 0.500 0.630 - - 0 0 - 0.318 0.284 0.358 - - 0 - 0.00%
2009-01-19 0 0.560 0.560 0.650 0.560 0.560 16,000 8,960 0.5600 0.318 0.318 0.370 0.318 0.318 28,134 0.3185 -8.20%
2009-01-16 0 0.610 0.550 0.650 - - 0 0 - 0.347 0.313 0.370 - - 0 - 0.00%
2009-01-15 0 0.610 0.540 0.650 - - 0 0 - 0.347 0.307 0.370 - - 0 - 0.00%
2009-01-14 0 0.610 0.540 0.640 - - 0 0 - 0.347 0.307 0.364 - - 0 - 0.00%
2009-01-13 0 0.610 0.530 0.640 - - 0 0 - 0.347 0.301 0.364 - - 0 - 0.00%
2009-01-12 0 0.610 0.550 0.650 - - 0 0 - 0.347 0.313 0.370 - - 0 - 0.00%
2009-01-09 0 0.610 0.570 0.650 - - 0 0 - 0.347 0.324 0.370 - - 0 - 0.00%
2009-01-08 0 0.610 0.610 0.660 - - 0 0 - 0.347 0.347 0.375 - - 0 - 1.67%
2009-01-07 0 0.600 0.600 0.620 - - 0 0 - 0.341 0.341 0.353 - - 0 - 3.45%
2009-01-06 0 0.580 0.580 0.600 - - 0 0 - 0.330 0.330 0.341 - - 0 - 1.75%
2009-01-05 0 0.570 0.570 0.610 - - 0 0 - 0.324 0.324 0.347 - - 0 - 0.00%
2009-01-02 0 0.570 0.560 0.620 - - 0 0 - 0.324 0.318 0.353 - - 0 - 0.00%
2008-12-31 0 0.570 0.560 0.700 - - 0 0 - 0.324 0.318 0.398 - - 0 - 0.00%
2008-12-30 0 0.570 0.560 0.780 0.570 0.570 2,000 1,140 0.5700 0.324 0.318 0.444 0.324 0.324 3,517 0.3242 0.00%
2008-12-29 0 0.570 0.550 0.660 - - 0 0 - 0.324 0.313 0.375 - - 0 - 0.00%
2008-12-24 0 0.570 0.560 1.200 - - 0 0 - 0.324 0.318 0.682 - - 0 - 0.00%
2008-12-23 0 0.570 0.570 0.620 - - 0 0 - 0.324 0.324 0.353 - - 0 - 0.00%
2008-12-22 0 0.570 0.560 0.650 0.570 0.570 100,000 57,000 0.5700 0.324 0.318 0.370 0.324 0.324 175,840 0.3242 -3.39%
2008-12-19 0 0.590 0.550 0.630 - - 0 0 - 0.336 0.313 0.358 - - 0 - 0.00%
2008-12-18 0 0.590 0.570 0.650 0.590 0.590 1,000,000 590,000 0.5900 0.336 0.324 0.370 0.336 0.336 1,758,397 0.3355 0.00%
2008-12-17 0 0.590 0.590 0.600 0.590 0.590 500,000 295,000 0.5900 0.336 0.336 0.341 0.336 0.336 879,198 0.3355 -1.67%
2008-12-16 0 0.600 0.570 0.600 0.570 0.600 1,032,000 609,140 0.5903 0.341 0.324 0.341 0.324 0.341 1,814,666 0.3357 1.69%
2008-12-15 0 0.590 0.570 0.590 0.590 0.600 500,000 296,000 0.5920 0.336 0.324 0.336 0.336 0.341 879,198 0.3367 0.00%
2008-12-12 0 0.590 0.580 0.610 0.590 0.590 1,420,000 837,800 0.5900 0.336 0.330 0.347 0.336 0.336 2,496,924 0.3355 -1.67%
2008-12-11 0 0.600 0.570 0.600 0.600 0.600 50,000 30,000 0.6000 0.341 0.324 0.341 0.341 0.341 87,920 0.3412 0.00%
2008-12-10 0 0.600 0.590 0.620 0.600 0.600 80,000 48,000 0.6000 0.341 0.336 0.353 0.341 0.341 140,672 0.3412 1.69%
2008-12-09 0 0.590 0.570 0.600 0.590 0.590 170,000 100,300 0.5900 0.336 0.324 0.341 0.336 0.336 298,927 0.3355 0.00%
2008-12-08 0 0.590 0.570 0.650 0.590 0.590 730,000 430,700 0.5900 0.336 0.324 0.370 0.336 0.336 1,283,630 0.3355 0.00%
2008-12-05 0 0.590 0.570 0.600 - - 0 0 - 0.336 0.324 0.341 - - 0 - 0.00%
2008-12-04 0 0.590 0.560 0.600 0.590 0.590 750,000 442,500 0.5900 0.336 0.318 0.341 0.336 0.336 1,318,798 0.3355 0.00%
2008-12-03 0 0.590 0.560 0.600 0.590 0.590 20,000 11,800 0.5900 0.336 0.318 0.341 0.336 0.336 35,168 0.3355 0.00%
2008-12-02 0 0.590 0.570 0.600 0.590 0.590 492,000 290,280 0.5900 0.336 0.324 0.341 0.336 0.336 865,131 0.3355 0.00%
2008-12-01 0 0.590 0.570 0.600 0.590 0.590 20,000 11,800 0.5900 0.336 0.324 0.341 0.336 0.336 35,168 0.3355 0.00%
2008-11-28 0 0.590 0.560 0.600 - - 0 0 - 0.336 0.318 0.341 - - 0 - 0.00%
2008-11-27 0 0.590 0.580 0.600 0.560 0.590 102,000 60,120 0.5894 0.336 0.330 0.341 0.318 0.336 179,356 0.3352 0.00%
2008-11-26 0 0.590 0.570 0.600 0.590 0.590 100,000 59,000 0.5900 0.336 0.324 0.341 0.336 0.336 175,840 0.3355 0.00%
2008-11-25 0 0.590 0.570 0.600 - - 0 0 - 0.336 0.324 0.341 - - 0 - 0.00%
2008-11-24 0 0.590 0.560 0.600 - - 0 0 - 0.336 0.318 0.341 - - 0 - 0.00%
2008-11-21 0 0.590 0.560 0.600 0.590 0.590 200,000 118,000 0.5900 0.336 0.318 0.341 0.336 0.336 351,679 0.3355 5.36%
2008-11-20 0 0.560 0.550 0.650 0.550 0.560 1,032,000 571,100 0.5534 0.318 0.313 0.370 0.313 0.318 1,814,666 0.3147 1.82%
2008-11-19 0 0.550 0.550 0.590 0.550 0.550 100,000 55,000 0.5500 0.313 0.313 0.336 0.313 0.313 175,840 0.3128 -1.79%
2008-11-18 0 0.560 0.550 0.630 0.550 0.560 170,000 94,200 0.5541 0.318 0.313 0.358 0.313 0.318 298,927 0.3151 0.00%
2008-11-17 0 0.560 0.550 0.600 - - 0 0 - 0.318 0.313 0.341 - - 0 - 0.00%
2008-11-14 0 0.560 0.550 0.700 - - 0 0 - 0.318 0.313 0.398 - - 0 - 0.00%
2008-11-13 0 0.560 0.560 0.700 0.550 0.550 330,000 181,500 0.5500 0.318 0.318 0.398 0.313 0.313 580,271 0.3128 -6.67%
2008-11-12 0 0.600 0.550 0.700 - - 0 0 - 0.341 0.313 0.398 - - 0 - 0.00%
2008-11-11 0 0.600 0.560 0.700 - - 0 0 - 0.341 0.318 0.398 - - 0 - 0.00%
2008-11-10 0 0.600 0.560 0.690 - - 0 0 - 0.341 0.318 0.392 - - 0 - 0.00%
2008-11-07 0 0.600 0.580 0.650 0.600 0.600 20,000 12,000 0.6000 0.341 0.330 0.370 0.341 0.341 35,168 0.3412 -6.25%
2008-11-06 0 0.640 0.580 0.640 - - 0 0 - 0.364 0.330 0.364 - - 0 - 0.00%
2008-11-05 0 0.640 0.570 0.640 0.640 0.640 120,000 76,800 0.6400 0.364 0.324 0.364 0.364 0.364 211,008 0.3640 -8.57%
2008-11-04 0 0.700 0.570 0.700 - - 0 0 - 0.398 0.324 0.398 - - 0 - 0.00%
2008-11-03 0 0.700 0.600 0.700 - - 0 0 - 0.398 0.341 0.398 - - 0 - 0.00%
2008-10-31 0 0.700 0.600 0.700 0.700 0.700 18,000 12,200 0.6778 0.398 0.341 0.398 0.398 0.398 31,651 0.3855 2.94%
2008-10-30 0 0.680 0.600 0.680 - - 0 0 - 0.387 0.341 0.387 - - 0 - 0.00%
2008-10-29 0 0.680 0.650 0.680 - - 0 0 - 0.387 0.370 0.387 - - 0 - -2.86%
2008-10-28 0 0.700 0.550 0.700 0.700 0.750 400,000 295,000 0.7375 0.398 0.313 0.398 0.398 0.427 703,359 0.4194 0.00%
2008-10-27 0 0.700 0.600 0.700 0.600 0.700 32,000 19,400 0.6063 0.398 0.341 0.398 0.341 0.398 56,269 0.3448 -6.67%
2008-10-24 0 0.750 0.750 0.800 0.700 0.750 198,000 148,000 0.7475 0.427 0.427 0.455 0.398 0.427 348,163 0.4251 -9.64%
2008-10-23 0 0.830 0.720 0.830 - - 0 0 - 0.472 0.409 0.472 - - 0 - 0.00%
2008-10-22 0 0.830 0.700 0.840 - - 0 0 - 0.472 0.398 0.478 - - 0 - 0.00%
2008-10-21 0 0.830 0.800 0.830 0.840 0.840 332,000 277,080 0.8346 0.472 0.455 0.472 0.478 0.478 583,788 0.4746 -2.35%
2008-10-20 0 0.850 0.800 0.850 0.830 0.850 650,000 550,900 0.8475 0.483 0.455 0.483 0.472 0.483 1,142,958 0.4820 2.41%
2008-10-17 0 0.830 0.750 0.880 - - 0 0 - 0.472 0.427 0.500 - - 0 - 0.00%
2008-10-16 0 0.830 0.720 0.880 - - 0 0 - 0.472 0.409 0.500 - - 0 - 0.00%
2008-10-15 0 0.830 0.830 0.900 0.800 0.830 114,000 93,120 0.8168 0.472 0.472 0.512 0.455 0.472 200,457 0.4645 -5.68%
2008-10-14 0 0.880 0.860 0.900 0.850 0.880 182,000 156,020 0.8573 0.500 0.489 0.512 0.483 0.500 320,028 0.4875 6.02%
2008-10-13 0 0.830 0.800 0.850 0.740 0.830 56,000 43,640 0.7793 0.472 0.455 0.483 0.421 0.472 98,470 0.4432 10.67%
2008-10-10 0 0.750 0.720 0.800 0.750 0.750 30,000 22,500 0.7500 0.427 0.409 0.455 0.427 0.427 52,752 0.4265 -11.76%
2008-10-09 0 0.850 0.850 0.860 0.850 0.850 100,000 85,000 0.8500 0.483 0.483 0.489 0.483 0.483 175,840 0.4834 1.19%
2008-10-08 0 0.840 0.800 0.840 - - 0 0 - 0.478 0.455 0.478 - - 0 - -1.18%
2008-10-06 0 0.850 0.800 0.860 - - 0 0 - 0.483 0.455 0.489 - - 0 - 0.00%
2008-10-03 0 0.850 0.840 0.860 - - 0 0 - 0.483 0.478 0.489 - - 0 - 0.00%
2008-10-02 0 0.850 0.830 0.870 0.850 0.850 120,000 102,000 0.8500 0.483 0.472 0.495 0.483 0.483 211,008 0.4834 2.41%
2008-09-30 0 0.830 0.830 0.850 0.830 0.830 120,000 99,600 0.8300 0.472 0.472 0.483 0.472 0.472 211,008 0.4720 0.00%
2008-09-29 0 0.830 0.830 0.900 - - 0 0 - 0.472 0.472 0.512 - - 0 - 1.84%
2008-09-26 0 0.830 0.770 0.830 0.830 0.830 30,000 24,900 0.8300 0.463 0.430 0.463 0.463 0.463 53,723 0.4635 -3.49%
2008-09-25 0 0.860 0.860 0.920 0.860 0.860 50,000 43,000 0.8600 0.480 0.480 0.514 0.480 0.480 89,538 0.4802 -4.44%
2008-09-24 0 0.900 0.850 0.920 0.900 0.900 106,000 95,400 0.9000 0.503 0.475 0.514 0.503 0.503 189,821 0.5026 5.88%
2008-09-23 0 0.850 0.800 0.900 - - 0 0 - 0.475 0.447 0.503 - - 0 - 0.00%
2008-09-22 0 0.850 0.850 0.890 0.850 0.850 50,000 42,500 0.8500 0.475 0.475 0.497 0.475 0.475 89,538 0.4747 -5.56%
2008-09-19 0 0.900 0.850 0.900 0.800 0.900 180,000 151,400 0.8411 0.503 0.475 0.503 0.447 0.503 322,337 0.4697 12.50%
2008-09-18 0 0.800 0.800 0.850 0.720 0.840 150,000 116,900 0.7793 0.447 0.447 0.475 0.402 0.469 268,614 0.4352 0.00%
2008-09-17 0 0.800 0.800 0.850 0.800 0.840 200,000 163,140 0.8157 0.447 0.447 0.475 0.447 0.469 358,152 0.4555 -9.09%
2008-09-16 0 0.880 0.880 0.900 0.850 0.880 36,000 31,380 0.8717 0.491 0.491 0.503 0.475 0.491 64,467 0.4868 -2.22%
2008-09-12 0 0.900 0.850 0.920 0.900 0.900 50,000 45,000 0.9000 0.503 0.475 0.514 0.503 0.503 89,538 0.5026 -2.17%
2008-09-11 0 0.920 0.870 0.920 - - 0 0 - 0.514 0.486 0.514 - - 0 - -1.08%
2008-09-10 0 0.930 0.880 0.930 - - 0 0 - 0.519 0.491 0.519 - - 0 - 0.00%
2008-09-09 0 0.930 0.920 0.930 0.930 0.930 70,111 65,197 0.9299 0.519 0.514 0.519 0.519 0.519 125,552 0.5193 0.00%
2008-09-08 0 0.930 0.880 0.930 - - 0 0 - 0.519 0.491 0.519 - - 0 - 0.00%
2008-09-05 0 0.930 0.900 0.930 - - 0 0 - 0.519 0.503 0.519 - - 0 - 0.00%
2008-09-04 0 0.930 0.850 0.930 0.930 0.930 50,000 46,500 0.9300 0.519 0.475 0.519 0.519 0.519 89,538 0.5193 -1.06%
2008-09-03 0 0.940 0.900 0.940 - - 0 0 - 0.525 0.503 0.525 - - 0 - 0.00%
2008-09-02 0 0.940 0.860 0.970 0.940 0.940 100,000 94,000 0.9400 0.525 0.480 0.542 0.525 0.525 179,076 0.5249 -1.05%
2008-09-01 0 0.950 0.850 0.950 - - 0 0 - 0.531 0.475 0.531 - - 0 - -2.06%
2008-08-29 0 0.970 0.890 0.970 0.970 0.970 40,000 38,800 0.9700 0.542 0.497 0.542 0.542 0.542 71,630 0.5417 5.43%
2008-08-28 0 0.920 0.900 1.100 0.920 0.920 100,000 92,000 0.9200 0.514 0.503 0.614 0.514 0.514 179,076 0.5137 8.24%
2008-08-27 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2008-08-26 0 0.850 0.850 0.900 - - 0 0 - 0.475 0.475 0.503 - - 0 - 0.00%
2008-08-25 0 0.850 0.850 0.900 0.840 0.850 100,000 84,500 0.8450 0.475 0.475 0.503 0.469 0.475 179,076 0.4719 -2.30%
2008-08-21 0 0.870 0.870 0.920 0.870 0.880 130,000 113,900 0.8762 0.486 0.486 0.514 0.486 0.491 232,799 0.4893 -3.33%
2008-08-20 0 0.900 0.850 0.900 0.880 0.900 342,000 303,800 0.8883 0.503 0.475 0.503 0.491 0.503 612,440 0.4960 0.00%
2008-08-19 0 0.900 0.860 0.970 - - 0 0 - 0.503 0.480 0.542 - - 0 - 0.00%
2008-08-18 0 0.900 0.900 0.920 0.900 0.910 104,000 93,900 0.9029 0.503 0.503 0.514 0.503 0.508 186,239 0.5042 -1.10%
2008-08-15 0 0.910 0.910 0.920 0.910 0.910 130,000 118,300 0.9100 0.508 0.508 0.514 0.508 0.508 232,799 0.5082 -1.09%
2008-08-14 0 0.920 0.910 0.970 0.910 0.920 176,000 161,160 0.9157 0.514 0.508 0.542 0.508 0.514 315,174 0.5113 1.10%
2008-08-13 0 0.910 0.910 0.920 - - 0 0 - 0.508 0.508 0.514 - - 0 - 1.11%
2008-08-12 0 0.900 0.880 0.900 - - 0 0 - 0.503 0.491 0.503 - - 0 - 0.00%
2008-08-11 0 0.900 0.900 0.930 0.900 0.900 88,300 79,461 0.8999 0.503 0.503 0.519 0.503 0.503 158,124 0.5025 -2.17%
2008-08-08 0 0.920 0.920 0.930 0.920 0.920 100,000 92,000 0.9200 0.514 0.514 0.519 0.514 0.514 179,076 0.5137 0.00%
2008-08-07 0 0.920 0.920 0.930 0.900 0.920 150,000 137,240 0.9149 0.514 0.514 0.519 0.503 0.514 268,614 0.5109 0.00%
2008-08-05 0 0.920 0.920 0.930 0.920 0.920 104,000 95,680 0.9200 0.514 0.514 0.519 0.514 0.514 186,239 0.5137 -1.08%
2008-08-04 0 0.930 0.880 0.930 - - 0 0 - 0.519 0.491 0.519 - - 0 - 0.00%
2008-08-01 0 0.930 0.900 0.930 0.930 0.930 10,000 9,300 0.9300 0.519 0.503 0.519 0.519 0.519 17,908 0.5193 0.00%
2008-07-31 0 0.930 0.910 0.950 0.930 0.930 100,000 93,000 0.9300 0.519 0.508 0.531 0.519 0.519 179,076 0.5193 0.00%
2008-07-30 0 0.930 0.910 0.950 - - 0 0 - 0.519 0.508 0.531 - - 0 - 0.00%
2008-07-29 0 0.930 0.900 0.950 0.910 0.930 374,000 343,840 0.9194 0.519 0.503 0.531 0.508 0.519 669,744 0.5134 1.09%
2008-07-28 0 0.920 0.880 0.920 - - 0 0 - 0.514 0.491 0.514 - - 0 - 0.00%
2008-07-25 0 0.920 0.910 0.930 - - 0 0 - 0.514 0.508 0.519 - - 0 - 0.00%
2008-07-24 0 0.920 0.910 0.950 - - 0 0 - 0.514 0.508 0.531 - - 0 - 0.00%
2008-07-23 0 0.920 0.920 0.950 0.920 0.930 132,000 122,440 0.9276 0.514 0.514 0.531 0.514 0.519 236,380 0.5180 -1.08%
2008-07-22 0 0.930 0.930 0.950 0.930 0.940 50,000 46,800 0.9360 0.519 0.519 0.531 0.519 0.525 89,538 0.5227 -2.11%
2008-07-21 0 0.950 0.930 0.950 0.930 0.950 256,734 243,733 0.9494 0.531 0.519 0.531 0.519 0.531 459,749 0.5301 2.15%
2008-07-18 0 0.930 0.920 0.950 - - 0 0 - 0.519 0.514 0.531 - - 0 - 0.00%
2008-07-17 0 0.930 0.930 0.950 0.930 0.950 144,000 134,000 0.9306 0.519 0.519 0.531 0.519 0.531 257,869 0.5196 1.09%
2008-07-16 0 0.920 0.920 0.950 0.920 0.930 288,000 266,960 0.9269 0.514 0.514 0.531 0.514 0.519 515,739 0.5176 -1.08%
2008-07-15 0 0.930 0.890 0.930 0.890 0.930 72,000 64,160 0.8911 0.519 0.497 0.519 0.497 0.519 128,935 0.4976 5.68%
2008-07-14 0 0.880 0.830 0.930 - - 0 0 - 0.491 0.463 0.519 - - 0 - 0.00%
2008-07-11 0 0.880 0.880 0.930 0.880 0.880 10,000 8,800 0.8800 0.491 0.491 0.519 0.491 0.491 17,908 0.4914 -2.22%
2008-07-10 0 0.900 0.890 0.930 0.900 0.900 130,000 117,000 0.9000 0.503 0.497 0.519 0.503 0.503 232,799 0.5026 -1.10%
2008-07-09 0 0.910 0.900 0.930 0.910 0.910 20,000 18,200 0.9100 0.508 0.503 0.519 0.508 0.508 35,815 0.5082 -2.15%
2008-07-08 0 0.930 0.900 0.930 - - 0 0 - 0.519 0.503 0.519 - - 0 - 0.00%
2008-07-07 0 0.930 0.850 0.940 0.920 0.930 226,000 208,920 0.9244 0.519 0.475 0.525 0.514 0.519 404,712 0.5162 0.00%
2008-07-04 0 0.930 0.900 0.970 0.900 0.930 124,000 114,600 0.9242 0.519 0.503 0.542 0.503 0.519 222,054 0.5161 0.00%
2008-07-03 0 0.930 0.920 0.970 - - 0 0 - 0.519 0.514 0.542 - - 0 - 0.00%
2008-07-02 0 0.930 0.930 0.960 0.920 0.940 60,000 56,200 0.9367 0.519 0.519 0.536 0.514 0.525 107,446 0.5231 -1.06%
2008-06-30 0 0.940 0.930 0.940 - - 0 0 - 0.525 0.519 0.525 - - 0 - 0.00%
2008-06-27 0 0.940 0.940 0.970 0.940 0.940 60,000 56,400 0.9400 0.525 0.525 0.542 0.525 0.525 107,446 0.5249 0.00%
2008-06-26 0 0.940 0.940 0.960 0.940 0.940 14,000 13,160 0.9400 0.525 0.525 0.536 0.525 0.525 25,071 0.5249 1.08%
2008-06-25 0 0.930 0.930 0.970 - - 0 0 - 0.519 0.519 0.542 - - 0 - 3.33%
2008-06-24 0 0.900 0.900 0.970 0.900 0.930 152,000 140,800 0.9263 0.503 0.503 0.542 0.503 0.519 272,196 0.5173 -8.16%
2008-06-23 0 0.980 0.930 0.980 0.920 0.980 144,000 134,820 0.9363 0.547 0.519 0.547 0.514 0.547 257,869 0.5228 4.26%
2008-06-20 0 0.940 0.940 0.980 0.930 0.930 2,000 1,860 0.9300 0.525 0.525 0.547 0.519 0.519 3,582 0.5193 -4.08%
2008-06-19 0 0.980 0.930 0.980 0.970 0.980 100,000 97,800 0.9780 0.547 0.519 0.547 0.542 0.547 179,076 0.5461 3.16%
2008-06-18 0 0.950 0.950 0.980 - - 0 0 - 0.531 0.531 0.547 - - 0 - 2.15%
2008-06-17 0 0.930 0.930 0.980 0.920 0.930 48,000 44,360 0.9242 0.519 0.519 0.547 0.514 0.519 85,956 0.5161 -4.12%
2008-06-16 0 0.970 0.920 0.980 - - 0 0 - 0.542 0.514 0.547 - - 0 - 0.00%
2008-06-13 0 0.970 0.950 0.980 - - 0 0 - 0.542 0.531 0.547 - - 0 - 0.00%
2008-06-12 0 0.970 0.960 0.980 0.970 0.980 130,000 127,100 0.9777 0.542 0.536 0.547 0.542 0.547 232,799 0.5460 -1.02%
2008-06-11 0 0.980 0.970 1.000 0.980 1.000 18,550 18,192 0.9807 0.547 0.542 0.558 0.547 0.558 33,219 0.5476 0.00%
2008-06-10 0 0.980 0.980 1.000 0.980 0.980 50,000 49,000 0.9800 0.547 0.547 0.558 0.547 0.547 89,538 0.5473 -2.00%
2008-06-06 0 1.000 0.980 1.010 - - 0 0 - 0.558 0.547 0.564 - - 0 - 0.00%
2008-06-05 0 1.000 0.980 1.070 0.970 1.000 120,000 118,900 0.9908 0.558 0.547 0.598 0.542 0.558 214,891 0.5533 1.01%
2008-06-04 0 0.990 0.990 1.070 0.990 1.010 242,000 242,840 1.0035 0.553 0.553 0.598 0.553 0.564 433,364 0.5604 1.02%
2008-06-03 0 0.980 0.980 1.060 0.960 0.960 20,000 19,200 0.9600 0.547 0.547 0.592 0.536 0.536 35,815 0.5361 -2.00%
2008-06-02 0 1.000 0.980 1.040 - - 0 0 - 0.558 0.547 0.581 - - 0 - 0.00%
2008-05-30 0 1.000 0.980 1.080 1.000 1.010 138,000 138,300 1.0022 0.558 0.547 0.603 0.558 0.564 247,125 0.5596 0.00%
2008-05-29 0 1.000 0.990 1.000 1.000 1.010 862,000 862,380 1.0004 0.558 0.553 0.558 0.558 0.564 1,543,635 0.5587 -1.96%
2008-05-28 0 1.020 1.010 1.070 1.000 1.020 42,000 42,040 1.0010 0.570 0.564 0.598 0.558 0.570 75,212 0.5590 2.00%
2008-05-27 0 1.000 1.000 1.080 1.000 1.000 12,000 12,000 1.0000 0.558 0.558 0.603 0.558 0.558 21,489 0.5584 0.00%
2008-05-26 0 1.000 1.000 1.080 1.000 1.000 20,000 20,000 1.0000 0.558 0.558 0.603 0.558 0.558 35,815 0.5584 -6.10%
2008-05-23 0 1.065 1.080 1.090 - - 0 0 - 0.595 0.603 0.609 - - 0 - 0.00%
2008-05-22 0 1.065 1.010 1.070 - - 0 0 - 0.595 0.564 0.598 - - 0 - 0.00%
2008-05-21 0 1.065 1.010 1.080 - - 0 0 - 0.595 0.564 0.603 - - 0 - 0.00%
2008-05-20 0 1.065 1.010 1.080 - - 0 0 - 0.595 0.564 0.603 - - 0 - 0.00%
2008-05-19 0 1.065 1.030 1.090 - - 0 0 - 0.595 0.575 0.609 - - 0 - 0.00%
2008-05-16 0 1.090 1.050 1.090 1.030 1.090 152,000 163,760 1.0774 0.595 0.573 0.595 0.562 0.595 278,585 0.5878 4.81%
2008-05-15 0 1.040 1.040 1.050 1.000 1.040 680,000 684,640 1.0068 0.567 0.567 0.573 0.546 0.567 1,246,302 0.5493 -4.59%
2008-05-14 0 1.090 1.020 1.090 1.090 1.090 20,000 21,800 1.0900 0.595 0.557 0.595 0.595 0.595 36,656 0.5947 0.93%
2008-05-13 0 1.080 1.040 1.080 1.080 1.080 30,000 32,400 1.0800 0.589 0.567 0.589 0.589 0.589 54,984 0.5893 2.86%
2008-05-09 0 1.050 1.050 1.090 - - 0 0 - 0.573 0.573 0.595 - - 0 - 0.00%
2008-05-08 0 1.050 1.050 1.080 - - 0 0 - 0.573 0.573 0.589 - - 0 - 0.00%
2008-05-07 0 1.050 1.050 1.080 1.050 1.080 90,000 96,960 1.0773 0.573 0.573 0.589 0.573 0.589 164,952 0.5878 0.00%
2008-05-06 0 1.050 1.050 1.080 1.050 1.050 52,000 54,600 1.0500 0.573 0.573 0.589 0.573 0.573 95,305 0.5729 3.96%
2008-05-05 0 1.010 1.010 1.080 1.000 1.010 86,000 86,800 1.0093 0.551 0.551 0.589 0.546 0.551 157,621 0.5507 0.00%
2008-05-02 0 1.010 1.010 1.080 1.010 1.010 50,000 50,500 1.0100 0.551 0.551 0.589 0.551 0.551 91,640 0.5511 -4.72%
2008-04-30 0 1.060 1.060 1.080 - - 0 0 - 0.578 0.578 0.589 - - 0 - 0.95%
2008-04-29 0 1.050 1.030 1.090 1.050 1.050 30,000 31,500 1.0500 0.573 0.562 0.595 0.573 0.573 54,984 0.5729 -3.67%
2008-04-28 0 1.090 1.060 1.100 1.090 1.090 60,000 65,400 1.0900 0.595 0.578 0.600 0.595 0.595 109,968 0.5947 2.83%
2008-04-25 0 1.060 1.050 1.090 - - 0 0 - 0.578 0.573 0.595 - - 0 - 0.00%
2008-04-24 0 1.060 1.060 1.090 1.050 1.050 2,000 2,100 1.0500 0.578 0.578 0.595 0.573 0.573 3,666 0.5729 -2.75%
2008-04-23 0 1.090 1.090 1.100 1.090 1.100 308,000 335,900 1.0906 0.595 0.595 0.600 0.595 0.600 564,501 0.5950 0.00%
2008-04-22 0 1.090 1.050 1.100 1.090 1.100 40,000 43,800 1.0950 0.595 0.573 0.600 0.595 0.600 73,312 0.5974 -0.91%
2008-04-21 0 1.100 1.060 1.100 1.140 1.140 2,000 2,280 1.1400 0.600 0.578 0.600 0.622 0.622 3,666 0.6220 0.92%
2008-04-18 0 1.090 1.060 1.090 - - 0 0 - 0.595 0.578 0.595 - - 0 - -0.91%
2008-04-17 0 1.100 1.060 1.100 - - 0 0 - 0.600 0.578 0.600 - - 0 - 0.00%
2008-04-16 0 1.100 1.050 1.100 1.100 1.100 76,000 83,600 1.1000 0.600 0.573 0.600 0.600 0.600 139,293 0.6002 0.00%
2008-04-15 0 1.100 1.060 1.100 - - 0 0 - 0.600 0.578 0.600 - - 0 - 0.00%
2008-04-14 0 1.100 1.060 1.100 1.100 1.100 20,000 22,000 1.1000 0.600 0.578 0.600 0.600 0.600 36,656 0.6002 0.00%
2008-04-11 0 1.100 1.070 1.100 1.100 1.100 50,000 55,000 1.1000 0.600 0.584 0.600 0.600 0.600 91,640 0.6002 0.00%
2008-04-10 0 1.100 1.070 1.100 1.100 1.100 88,000 96,800 1.1000 0.600 0.584 0.600 0.600 0.600 161,286 0.6002 0.00%
2008-04-09 0 1.100 1.080 1.100 1.100 1.100 30,000 33,000 1.1000 0.600 0.589 0.600 0.600 0.600 54,984 0.6002 0.00%
2008-04-08 0 1.100 1.090 1.100 1.100 1.100 422,000 464,200 1.1000 0.600 0.595 0.600 0.600 0.600 773,440 0.6002 0.00%
2008-04-07 0 1.100 1.070 1.300 - - 0 0 - 0.600 0.584 0.709 - - 0 - 0.00%
2008-04-03 0 1.100 1.100 1.190 1.000 1.000 8,000 8,000 1.0000 0.600 0.600 0.649 0.546 0.546 14,662 0.5456 -4.35%
2008-04-02 0 1.150 1.050 1.200 1.150 1.150 30,000 34,500 1.1500 0.627 0.573 0.655 0.627 0.627 54,984 0.6275 4.55%
2008-04-01 0 1.100 1.020 1.200 0.950 1.100 50,000 50,500 1.0100 0.600 0.557 0.655 0.518 0.600 91,640 0.5511 -4.35%
2008-03-31 0 1.150 1.000 1.300 - - 0 0 - 0.627 0.546 0.709 - - 0 - 0.00%
2008-03-28 0 1.150 1.020 1.200 - - 0 0 - 0.627 0.557 0.655 - - 0 - 0.00%
2008-03-27 0 1.150 1.050 1.250 - - 0 0 - 0.627 0.573 0.682 - - 0 - 0.00%
2008-03-26 0 1.150 1.050 1.250 - - 0 0 - 0.627 0.573 0.682 - - 0 - 0.00%
2008-03-25 0 1.150 1.150 1.250 - - 0 0 - 0.627 0.627 0.682 - - 0 - 9.52%
2008-03-20 0 1.050 0.990 1.050 1.050 1.050 26,000 27,300 1.0500 0.573 0.540 0.573 0.573 0.573 47,653 0.5729 -4.55%
2008-03-19 0 1.100 1.100 1.160 - - 0 0 - 0.600 0.600 0.633 - - 0 - 10.00%
2008-03-18 0 1.000 1.000 1.040 0.900 1.040 766,000 761,180 0.9937 0.546 0.546 0.567 0.491 0.567 1,403,922 0.5422 -9.09%
2008-03-17 0 1.100 1.070 1.100 - - 0 0 - 0.600 0.584 0.600 - - 0 - -0.90%
2008-03-14 0 1.110 1.100 1.160 1.110 1.110 2,000 2,220 1.1100 0.606 0.600 0.633 0.606 0.606 3,666 0.6056 -3.48%
2008-03-13 0 1.150 1.110 1.160 - - 0 0 - 0.627 0.606 0.633 - - 0 - 0.00%
2008-03-12 0 1.150 1.100 1.150 1.150 1.150 2,000 2,300 1.1500 0.627 0.600 0.627 0.627 0.627 3,666 0.6275 -0.86%
2008-03-11 0 1.160 1.150 1.160 1.150 1.160 24,000 27,720 1.1550 0.633 0.627 0.633 0.627 0.633 43,987 0.6302 1.75%
2008-03-10 0 1.140 1.100 1.140 - - 0 0 - 0.622 0.600 0.622 - - 0 - 0.00%
2008-03-07 0 1.140 1.080 1.150 1.080 1.140 96,000 105,880 1.1029 0.622 0.589 0.627 0.589 0.622 175,948 0.6018 -0.87%
2008-03-06 0 1.150 1.130 1.160 1.130 1.150 90,000 102,800 1.1422 0.627 0.617 0.633 0.617 0.627 164,952 0.6232 2.68%
2008-03-05 0 1.120 1.090 1.140 - - 0 0 - 0.611 0.595 0.622 - - 0 - 0.00%
2008-03-04 0 1.120 1.120 1.160 1.120 1.160 18,000 20,480 1.1378 0.611 0.611 0.633 0.611 0.633 32,990 0.6208 -3.45%
2008-03-03 0 1.160 1.160 1.180 1.160 1.160 60,000 69,600 1.1600 0.633 0.633 0.644 0.633 0.633 109,968 0.6329 1.75%
2008-02-29 0 1.140 1.140 1.160 1.140 1.140 30,000 34,200 1.1400 0.622 0.622 0.633 0.622 0.622 54,984 0.6220 -1.72%
2008-02-28 0 1.160 1.140 1.170 1.160 1.160 30,000 34,800 1.1600 0.633 0.622 0.638 0.633 0.633 54,984 0.6329 1.75%
2008-02-27 0 1.140 1.140 1.160 1.110 1.150 82,000 93,640 1.1420 0.622 0.622 0.633 0.606 0.627 150,289 0.6231 3.64%
2008-02-26 0 1.100 1.100 1.160 1.100 1.100 20,000 22,000 1.1000 0.600 0.600 0.633 0.600 0.600 36,656 0.6002 -3.51%
2008-02-25 0 1.140 1.100 1.140 - - 0 0 - 0.622 0.600 0.622 - - 0 - 0.00%
2008-02-22 0 1.140 1.140 1.160 - - 865 986 1.1399 0.622 0.622 0.633 - - 1,585 0.6219 3.64%
2008-02-21 0 1.100 1.050 1.160 1.100 1.100 20,000 22,000 1.1000 0.600 0.573 0.633 0.600 0.600 36,656 0.6002 -4.35%
2008-02-20 0 1.150 1.120 1.160 - - 0 0 - 0.627 0.611 0.633 - - 0 - 0.00%
2008-02-19 0 1.150 1.120 1.170 1.150 1.150 20,000 23,000 1.1500 0.627 0.611 0.638 0.627 0.627 36,656 0.6275 0.00%
2008-02-18 0 1.150 1.150 1.170 1.150 1.150 4,000 4,600 1.1500 0.627 0.627 0.638 0.627 0.627 7,331 0.6275 0.00%
2008-02-15 0 1.150 1.140 1.160 1.150 1.150 100,000 115,000 1.1500 0.627 0.622 0.633 0.627 0.627 183,280 0.6275 0.88%
2008-02-14 0 1.140 1.140 1.150 1.140 1.150 360,000 413,000 1.1472 0.622 0.622 0.627 0.622 0.627 659,807 0.6259 0.88%
2008-02-13 0 1.130 1.130 1.170 1.110 1.110 30,000 33,300 1.1100 0.617 0.617 0.638 0.606 0.606 54,984 0.6056 -4.24%
2008-02-12 0 1.180 1.140 1.180 1.150 1.180 202,000 232,360 1.1503 0.644 0.622 0.644 0.627 0.644 370,225 0.6276 2.61%
2008-02-11 0 1.150 1.110 1.170 - - 0 0 - 0.627 0.606 0.638 - - 0 - 0.00%
2008-02-06 0 1.150 1.090 - - - 0 0 - 0.627 0.595 - - - 0 - 0.00%
2008-02-05 0 1.150 1.100 1.160 - - 0 0 - 0.627 0.600 0.633 - - 0 - 0.00%
2008-02-04 0 1.150 1.150 1.170 1.150 1.150 56,000 64,400 1.1500 0.627 0.627 0.638 0.627 0.627 102,637 0.6275 0.88%
2008-02-01 0 1.140 1.140 1.150 1.080 1.100 30,000 32,800 1.0933 0.622 0.622 0.627 0.589 0.600 54,984 0.5965 0.00%
2008-01-31 0 1.140 1.140 1.150 1.080 1.080 16,000 17,280 1.0800 0.622 0.622 0.627 0.589 0.589 29,325 0.5893 3.64%
2008-01-30 0 1.100 1.100 1.110 1.100 1.100 60,000 66,000 1.1000 0.600 0.600 0.606 0.600 0.600 109,968 0.6002 0.00%
2008-01-29 0 1.100 1.100 1.140 1.100 1.100 50,000 55,000 1.1000 0.600 0.600 0.622 0.600 0.600 91,640 0.6002 0.00%
2008-01-28 0 1.100 1.060 1.130 1.100 1.100 30,000 33,000 1.1000 0.600 0.578 0.617 0.600 0.600 54,984 0.6002 -0.90%
2008-01-25 0 1.110 1.100 1.120 1.100 1.110 50,000 55,300 1.1060 0.606 0.600 0.611 0.600 0.606 91,640 0.6034 1.83%
2008-01-24 0 1.090 1.090 1.100 1.060 1.060 20,000 21,200 1.0600 0.595 0.595 0.600 0.578 0.578 36,656 0.5784 3.81%
2008-01-23 0 1.050 1.050 1.140 1.050 1.050 150,000 157,500 1.0500 0.573 0.573 0.622 0.573 0.573 274,920 0.5729 0.00%
2008-01-22 0 1.050 1.050 1.190 1.050 1.080 304,000 325,100 1.0694 0.573 0.573 0.649 0.573 0.589 557,170 0.5835 -11.76%
2008-01-21 0 1.190 1.190 1.200 1.140 1.140 4,000 4,560 1.1400 0.649 0.649 0.655 0.622 0.622 7,331 0.6220 4.39%
2008-01-18 0 1.140 1.140 1.180 - - 0 0 - 0.622 0.622 0.644 - - 0 - 3.64%
2008-01-17 0 1.100 1.080 1.180 1.100 1.100 100,000 110,000 1.1000 0.600 0.589 0.644 0.600 0.600 183,280 0.6002 2.80%
2008-01-16 0 1.070 1.060 1.170 1.070 1.180 630,000 698,800 1.1092 0.584 0.578 0.638 0.584 0.644 1,154,662 0.6052 -9.32%
2008-01-15 0 1.180 1.170 1.200 1.180 1.200 340,000 404,600 1.1900 0.644 0.638 0.655 0.644 0.655 623,151 0.6493 -2.48%
2008-01-14 0 1.210 1.180 1.210 - - 0 0 - 0.660 0.644 0.660 - - 0 - -0.82%
2008-01-11 0 1.220 1.220 1.230 1.180 1.200 50,000 59,420 1.1884 0.666 0.666 0.671 0.644 0.655 91,640 0.6484 2.52%
2008-01-10 0 1.190 1.190 1.230 - - 0 0 - 0.649 0.649 0.671 - - 0 - 0.00%
2008-01-09 0 1.190 1.190 1.240 1.180 1.180 20,000 23,600 1.1800 0.649 0.649 0.677 0.644 0.644 36,656 0.6438 -4.03%
2008-01-08 0 1.240 1.190 1.240 - - 0 0 - 0.677 0.649 0.677 - - 0 - 0.00%
2008-01-07 0 1.240 1.200 1.240 - - 1,000 1,120 1.1200 0.677 0.655 0.677 - - 1,833 0.6111 -0.80%
2008-01-04 0 1.250 1.200 1.270 1.250 1.250 40,000 50,000 1.2500 0.682 0.655 0.693 0.682 0.682 73,312 0.6820 0.00%
2008-01-03 0 1.250 1.250 1.290 1.250 1.250 30,000 37,500 1.2500 0.682 0.682 0.704 0.682 0.682 54,984 0.6820 0.00%
2008-01-02 0 1.250 1.170 1.300 - - 0 0 - 0.682 0.638 0.709 - - 0 - 0.00%
2007-12-31 0 1.250 1.130 1.310 - - 0 0 - 0.682 0.617 0.715 - - 0 - 0.00%
2007-12-28 0 1.250 1.190 1.280 1.250 1.250 20,000 25,000 1.2500 0.682 0.649 0.698 0.682 0.682 36,656 0.6820 0.00%
2007-12-27 0 1.250 1.220 1.280 1.250 1.250 50,000 62,500 1.2500 0.682 0.666 0.698 0.682 0.682 91,640 0.6820 -3.85%
2007-12-24 0 1.300 1.180 1.300 1.300 1.300 10,000 13,000 1.3000 0.709 0.644 0.709 0.709 0.709 18,328 0.7093 0.00%
2007-12-21 0 1.300 1.200 1.300 1.190 1.300 270,000 334,200 1.2378 0.709 0.655 0.709 0.649 0.709 494,855 0.6753 2.36%
2007-12-20 0 1.270 1.210 1.270 - - 0 0 - 0.693 0.660 0.693 - - 0 - 0.00%
2007-12-19 0 1.270 1.200 1.270 - - 0 0 - 0.693 0.655 0.693 - - 0 - 0.00%
2007-12-18 0 1.270 1.260 1.270 1.200 1.280 104,000 132,360 1.2727 0.693 0.687 0.693 0.655 0.698 190,611 0.6944 1.60%
2007-12-17 0 1.250 1.200 1.250 - - 0 0 - 0.682 0.655 0.682 - - 0 - -1.57%
2007-12-14 0 1.270 1.220 1.270 - - 0 0 - 0.693 0.666 0.693 - - 0 - -0.78%
2007-12-13 0 1.280 1.210 1.280 - - 0 0 - 0.698 0.660 0.698 - - 0 - 0.00%
2007-12-12 0 1.280 1.250 1.300 1.280 1.280 250,000 320,000 1.2800 0.698 0.682 0.709 0.698 0.698 458,199 0.6984 2.40%
2007-12-11 0 1.250 1.250 1.280 1.250 1.270 94,000 118,500 1.2606 0.682 0.682 0.698 0.682 0.693 172,283 0.6878 -2.34%
2007-12-10 0 1.280 1.260 1.340 1.270 1.280 330,000 421,800 1.2782 0.698 0.687 0.731 0.693 0.698 604,823 0.6974 3.23%
2007-12-07 0 1.240 1.190 1.280 - - 0 0 - 0.677 0.649 0.698 - - 0 - 0.00%
2007-12-06 0 1.240 1.210 1.270 - - 225 257 1.1422 0.677 0.660 0.693 - - 412 0.6232 0.00%
2007-12-05 0 1.240 1.240 1.250 - - 0 0 - 0.677 0.677 0.682 - - 0 - 0.00%
2007-12-04 0 1.240 1.210 1.240 - - 0 0 - 0.677 0.660 0.677 - - 0 - 0.00%
2007-12-03 0 1.240 1.240 1.280 1.240 1.240 30,000 37,200 1.2400 0.677 0.677 0.698 0.677 0.677 54,984 0.6766 -2.36%
2007-11-30 0 1.270 1.210 1.280 1.270 1.270 400,000 510,360 1.2759 0.693 0.660 0.698 0.693 0.693 733,119 0.6961 1.60%
2007-11-29 0 1.250 1.230 1.280 1.210 1.340 520,000 662,800 1.2746 0.682 0.671 0.698 0.660 0.731 953,054 0.6954 -3.10%
2007-11-28 0 1.290 1.250 1.290 1.250 1.290 42,000 54,100 1.2881 0.704 0.682 0.704 0.682 0.704 76,977 0.7028 -0.77%
2007-11-27 0 1.300 1.220 1.310 1.290 1.310 266,000 346,600 1.3030 0.709 0.666 0.715 0.704 0.715 487,524 0.7109 0.00%
2007-11-26 0 1.300 1.180 1.300 - - 2,741 3,563 1.2999 0.709 0.644 0.709 - - 5,024 0.7092 0.00%
2007-11-23 0 1.300 1.300 - 1.190 1.230 724,000 875,340 1.2090 0.709 0.709 - 0.649 0.671 1,326,945 0.6597 8.33%
2007-11-22 0 1.200 1.170 1.200 1.170 1.200 1,440,000 1,687,300 1.1717 0.655 0.638 0.655 0.638 0.655 2,639,227 0.6393 0.00%
2007-11-21 0 1.200 1.180 1.200 1.180 1.200 504,000 599,800 1.1901 0.655 0.644 0.655 0.644 0.655 923,730 0.6493 -0.83%
2007-11-20 0 1.210 1.180 1.210 1.170 1.210 270,000 319,900 1.1848 0.660 0.644 0.660 0.638 0.660 494,855 0.6465 0.00%
2007-11-19 0 1.210 1.170 1.210 1.190 1.210 180,000 216,680 1.2038 0.660 0.638 0.660 0.649 0.660 329,903 0.6568 0.83%
2007-11-16 0 1.200 1.180 1.200 1.170 1.200 200,000 236,360 1.1818 0.655 0.644 0.655 0.638 0.655 366,559 0.6448 0.84%
2007-11-15 0 1.190 1.190 1.200 1.180 1.190 126,000 149,480 1.1863 0.649 0.649 0.655 0.644 0.649 230,932 0.6473 1.71%
2007-11-14 0 1.170 1.170 1.200 1.160 1.200 190,000 222,740 1.1723 0.638 0.638 0.655 0.633 0.655 348,231 0.6396 -0.85%
2007-11-13 0 1.180 1.180 1.200 1.170 1.200 92,000 108,620 1.1807 0.644 0.644 0.655 0.638 0.655 168,617 0.6442 0.85%
2007-11-12 0 1.170 1.170 1.200 1.170 1.180 96,000 112,340 1.1702 0.638 0.638 0.655 0.638 0.644 175,948 0.6385 -2.50%
2007-11-09 0 1.200 1.180 1.200 1.180 1.210 146,000 175,000 1.1986 0.655 0.644 0.655 0.644 0.660 267,588 0.6540 0.84%
2007-11-08 0 1.190 1.190 1.200 1.170 1.170 376,000 439,920 1.1700 0.649 0.649 0.655 0.638 0.638 689,132 0.6384 -0.83%
2007-11-07 0 1.200 1.140 1.210 1.100 1.210 404,000 478,260 1.1838 0.655 0.622 0.660 0.600 0.660 740,450 0.6459 -0.83%
2007-11-06 0 1.210 1.150 1.220 1.210 1.210 160,000 193,600 1.2100 0.660 0.627 0.666 0.660 0.660 293,247 0.6602 0.00%
2007-11-05 0 1.210 1.200 1.220 1.200 1.220 350,000 424,500 1.2129 0.660 0.655 0.666 0.655 0.666 641,479 0.6618 -2.42%
2007-11-02 0 1.240 1.170 1.240 - - 0 0 - 0.677 0.638 0.677 - - 0 - 0.00%
2007-11-01 0 1.240 1.230 1.240 1.170 1.240 184,000 216,020 1.1740 0.677 0.671 0.677 0.638 0.677 337,235 0.6406 5.08%
2007-10-31 0 1.180 1.170 1.180 1.170 1.180 100,000 117,500 1.1750 0.644 0.638 0.644 0.638 0.644 183,280 0.6411 -0.84%
2007-10-30 0 1.190 1.170 1.190 1.170 1.190 158,000 185,520 1.1742 0.649 0.638 0.649 0.638 0.649 289,582 0.6406 1.71%
2007-10-29 0 1.170 1.170 1.180 1.170 1.170 100,000 117,000 1.1700 0.638 0.638 0.644 0.638 0.638 183,280 0.6384 -0.85%
2007-10-26 0 1.180 1.170 1.200 1.170 1.180 30,000 35,300 1.1767 0.644 0.638 0.655 0.638 0.644 54,984 0.6420 -1.67%
2007-10-25 0 1.200 1.170 1.200 1.170 1.200 70,000 82,200 1.1743 0.655 0.638 0.655 0.638 0.655 128,296 0.6407 2.56%
2007-10-24 0 1.170 1.170 1.200 1.170 1.170 44,250 52,055 1.1764 0.638 0.638 0.655 0.638 0.638 81,101 0.6419 -2.50%
2007-10-23 0 1.200 1.170 1.200 - - 0 0 - 0.655 0.638 0.655 - - 0 - 0.00%
2007-10-22 0 1.200 1.170 1.200 - - 0 0 - 0.655 0.638 0.655 - - 0 - 0.00%
2007-10-18 0 1.200 1.170 1.250 1.170 1.200 50,000 59,520 1.1904 0.655 0.638 0.682 0.638 0.655 91,640 0.6495 0.84%
2007-10-17 0 1.190 1.190 1.200 1.170 1.180 24,000 28,140 1.1725 0.649 0.649 0.655 0.638 0.644 43,987 0.6397 0.85%
2007-10-16 0 1.180 1.180 1.190 1.180 1.190 394,025 465,749 1.1820 0.644 0.644 0.649 0.644 0.649 722,168 0.6449 -0.84%
2007-10-15 0 1.190 1.190 1.200 1.180 1.190 400,000 472,020 1.1801 0.649 0.649 0.655 0.644 0.649 733,119 0.6439 0.00%
2007-10-12 0 1.190 1.190 1.220 1.190 1.220 376,000 451,240 1.2001 0.649 0.649 0.666 0.649 0.666 689,132 0.6548 0.85%
2007-10-11 0 1.180 1.180 1.200 1.180 1.200 374,000 442,320 1.1827 0.644 0.644 0.655 0.644 0.655 685,466 0.6453 -0.84%
2007-10-10 0 1.190 1.180 1.190 1.160 1.200 384,000 452,620 1.1787 0.649 0.644 0.649 0.633 0.655 703,794 0.6431 -0.83%
2007-10-09 0 1.200 1.160 1.200 1.170 1.240 152,000 183,660 1.2083 0.655 0.633 0.655 0.638 0.677 278,585 0.6593 6.19%
2007-10-08 0 1.130 1.110 1.130 1.130 1.150 202,000 229,200 1.1347 0.617 0.606 0.617 0.617 0.627 370,225 0.6191 0.00%
2007-10-05 0 1.130 1.110 1.130 1.080 1.130 327,000 357,450 1.0931 0.617 0.606 0.617 0.589 0.617 599,325 0.5964 6.60%
2007-10-04 0 1.060 1.060 1.100 1.020 1.100 580,000 612,880 1.0567 0.578 0.578 0.600 0.557 0.600 1,063,022 0.5765 0.00%
2007-10-03 0 1.060 1.060 1.080 1.050 1.080 810,000 857,420 1.0585 0.578 0.578 0.589 0.573 0.589 1,484,565 0.5776 -2.75%
2007-10-02 0 1.090 1.070 1.100 1.000 1.160 1,320,000 1,379,340 1.0450 0.595 0.584 0.600 0.546 0.633 2,419,292 0.5701 -6.03%
2007-09-28 0 1.160 1.160 1.170 1.130 1.180 506,000 578,680 1.1436 0.633 0.633 0.638 0.617 0.644 927,395 0.6240 -4.13%
2007-09-27 0 1.210 1.210 1.220 1.200 1.220 190,000 228,800 1.2042 0.660 0.660 0.666 0.655 0.666 348,231 0.6570 -2.81%
2007-09-25 0 1.260 1.260 1.280 1.220 1.240 98,000 120,560 1.2302 0.679 0.679 0.690 0.658 0.669 181,778 0.6632 -3.08%
2007-09-24 0 1.300 1.270 1.300 - - 0 0 - 0.701 0.685 0.701 - - 0 - 0.00%
2007-09-21 0 1.300 1.290 1.310 1.300 1.310 210,000 274,640 1.3078 0.701 0.695 0.706 0.701 0.706 389,525 0.7051 -0.76%
2007-09-20 0 1.310 1.310 1.330 1.250 1.340 632,000 812,820 1.2861 0.706 0.706 0.717 0.674 0.722 1,172,283 0.6934 2.34%
2007-09-19 0 1.280 1.260 1.350 1.280 1.380 880,000 1,156,200 1.3139 0.690 0.679 0.728 0.690 0.744 1,632,293 0.7083 -5.88%
2007-09-18 0 1.360 1.380 1.400 1.350 1.410 1,514,000 2,087,980 1.3791 0.733 0.744 0.755 0.728 0.760 2,808,286 0.7435 -0.73%
2007-09-17 0 1.370 1.370 1.410 1.370 1.410 314,000 439,860 1.4008 0.739 0.739 0.760 0.739 0.760 582,432 0.7552 -4.20%
2007-09-14 0 1.430 1.420 1.440 1.430 1.480 712,000 1,048,160 1.4721 0.771 0.766 0.776 0.771 0.798 1,320,674 0.7937 -3.38%
2007-09-13 0 1.480 1.430 1.480 1.450 1.480 1,330,000 1,951,780 1.4675 0.798 0.771 0.798 0.782 0.798 2,466,989 0.7912 1.37%
2007-09-12 0 1.460 1.430 1.460 1.420 1.460 550,000 797,980 1.4509 0.787 0.771 0.787 0.766 0.787 1,020,183 0.7822 0.69%
2007-09-11 0 1.450 1.420 1.450 1.440 1.460 162,000 234,300 1.4463 0.782 0.766 0.782 0.776 0.787 300,490 0.7797 0.69%
2007-09-10 0 1.440 1.420 1.440 - - 0 0 - 0.776 0.766 0.776 - - 0 - 0.00%
2007-09-07 0 1.440 1.420 1.450 - - 0 0 - 0.776 0.766 0.782 - - 0 - 0.00%
2007-09-06 0 1.440 1.440 1.450 1.440 1.460 252,000 363,700 1.4433 0.776 0.776 0.782 0.776 0.787 467,429 0.7781 -1.37%
2007-09-05 0 1.460 1.450 1.460 - - 80,315 116,444 1.4498 0.787 0.782 0.787 - - 148,975 0.7816 0.00%
2007-09-04 0 1.460 1.450 1.460 1.460 1.470 168,000 245,240 1.4598 0.787 0.782 0.787 0.787 0.793 311,620 0.7870 0.00%
2007-09-03 0 1.460 1.460 1.470 1.460 1.460 998,000 1,457,080 1.4600 0.787 0.787 0.793 0.787 0.787 1,851,169 0.7871 0.00%
2007-08-31 0 1.460 1.460 1.480 1.460 1.470 902,000 1,318,940 1.4622 0.787 0.787 0.798 0.787 0.793 1,673,101 0.7883 -0.68%
2007-08-30 0 1.470 1.460 1.470 1.470 1.490 854,000 1,258,780 1.4740 0.793 0.787 0.793 0.793 0.803 1,584,066 0.7947 0.00%
2007-08-29 0 1.470 1.470 1.480 1.470 1.480 726,000 1,067,420 1.4703 0.793 0.793 0.798 0.793 0.798 1,346,642 0.7927 -0.68%
2007-08-28 0 1.480 1.450 1.480 1.480 1.480 1,000,000 1,480,000 1.4800 0.798 0.782 0.798 0.798 0.798 1,854,879 0.7979 0.00%
2007-08-27 0 1.480 1.450 1.480 1.460 1.480 430,000 635,880 1.4788 0.798 0.782 0.798 0.787 0.798 797,598 0.7972 0.00%
2007-08-24 0 1.480 1.450 1.490 1.450 1.480 292,000 429,900 1.4723 0.798 0.782 0.803 0.782 0.798 541,625 0.7937 -1.33%
2007-08-23 0 1.500 1.460 1.500 1.460 1.500 400,000 598,000 1.4950 0.809 0.787 0.809 0.787 0.809 741,951 0.8060 0.00%
2007-08-22 0 1.500 1.460 1.500 1.490 1.500 644,000 965,000 1.4984 0.809 0.787 0.809 0.803 0.809 1,194,542 0.8078 0.00%
2007-08-21 0 1.500 1.500 1.510 1.490 1.530 438,000 657,160 1.5004 0.809 0.809 0.814 0.803 0.825 812,437 0.8089 3.45%
2007-08-20 0 1.450 1.450 1.460 1.450 1.460 210,000 305,500 1.4548 0.782 0.782 0.787 0.782 0.787 389,525 0.7843 -2.68%
2007-08-17 0 1.490 1.480 1.490 1.420 1.500 804,000 1,182,140 1.4703 0.803 0.798 0.803 0.766 0.809 1,491,322 0.7927 -0.67%
2007-08-16 0 1.500 1.460 1.500 1.500 1.510 876,000 1,314,600 1.5007 0.809 0.787 0.809 0.809 0.814 1,624,874 0.8090 0.00%
2007-08-15 0 1.500 1.460 1.510 1.470 1.500 508,000 757,480 1.4911 0.809 0.787 0.814 0.793 0.809 942,278 0.8039 0.67%
2007-08-14 0 1.490 1.450 1.490 1.480 1.600 259,000 387,760 1.4971 0.803 0.782 0.803 0.798 0.863 480,414 0.8071 0.68%
2007-08-13 0 1.480 1.440 1.480 1.460 1.500 544,000 800,100 1.4708 0.798 0.776 0.798 0.787 0.809 1,009,054 0.7929 2.78%
2007-08-10 0 1.440 1.430 1.480 - - 0 0 - 0.776 0.771 0.798 - - 0 - 0.00%
2007-08-09 0 1.440 1.440 1.480 1.440 1.450 72,000 104,220 1.4475 0.776 0.776 0.798 0.776 0.782 133,551 0.7804 -0.69%
2007-08-08 0 1.450 1.450 1.480 1.430 1.480 1,290,000 1,878,040 1.4558 0.782 0.782 0.798 0.771 0.798 2,392,793 0.7849 -2.03%
2007-08-07 0 1.480 1.480 1.490 1.450 1.490 286,000 424,160 1.4831 0.798 0.798 0.803 0.782 0.803 530,495 0.7996 0.68%
2007-08-06 0 1.470 1.440 1.500 1.460 1.490 222,000 329,320 1.4834 0.793 0.776 0.809 0.787 0.803 411,783 0.7997 -1.34%
2007-08-03 0 1.490 1.450 1.490 1.480 1.500 835,425 1,250,858 1.4973 0.803 0.782 0.803 0.798 0.809 1,549,612 0.8072 -0.67%
2007-08-02 0 1.500 1.470 1.500 1.470 1.520 1,378,000 2,067,640 1.5005 0.809 0.793 0.809 0.793 0.819 2,556,023 0.8089 0.67%
2007-08-01 0 1.490 1.430 1.490 1.420 1.500 226,000 336,260 1.4879 0.803 0.771 0.803 0.766 0.809 419,203 0.8021 0.00%
2007-07-31 0 1.490 1.450 1.500 1.480 1.490 368,000 547,820 1.4886 0.803 0.782 0.809 0.798 0.803 682,595 0.8026 0.00%
2007-07-30 0 1.490 1.450 1.490 1.400 1.510 378,000 555,860 1.4705 0.803 0.782 0.803 0.755 0.814 701,144 0.7928 7.19%
2007-07-27 0 1.390 1.390 1.480 1.390 1.450 300,000 419,140 1.3971 0.749 0.749 0.798 0.749 0.782 556,464 0.7532 -0.71%
2007-07-26 0 1.400 1.400 1.430 1.400 1.440 189,912 267,499 1.4085 0.755 0.755 0.771 0.755 0.776 352,264 0.7594 0.00%
2007-07-25 0 1.400 1.380 1.420 1.400 1.420 330,000 464,200 1.4067 0.755 0.744 0.766 0.755 0.766 612,110 0.7584 -2.10%
2007-07-24 0 1.430 1.420 1.430 1.420 1.480 276,000 399,960 1.4491 0.771 0.766 0.771 0.766 0.798 511,946 0.7813 -1.38%
2007-07-23 0 1.450 1.460 1.480 1.440 1.450 106,000 153,220 1.4455 0.782 0.787 0.798 0.776 0.782 196,617 0.7793 -2.03%
2007-07-20 0 1.480 1.450 1.480 1.480 1.480 30,000 44,400 1.4800 0.798 0.782 0.798 0.798 0.798 55,646 0.7979 0.00%
2007-07-19 0 1.480 1.470 1.480 1.480 1.500 468,000 697,640 1.4907 0.798 0.793 0.798 0.798 0.809 868,083 0.8037 -0.67%
2007-07-18 0 1.490 1.490 1.500 1.480 1.500 214,000 320,400 1.4972 0.803 0.803 0.809 0.798 0.809 396,944 0.8072 -1.32%
2007-07-17 0 1.510 1.470 1.510 1.460 1.510 1,560,000 2,340,380 1.5002 0.814 0.793 0.814 0.787 0.814 2,893,611 0.8088 0.67%
2007-07-16 0 1.500 1.490 1.500 1.480 1.500 870,160 1,305,058 1.4998 0.809 0.803 0.809 0.798 0.809 1,614,041 0.8086 0.67%
2007-07-13 0 1.490 1.480 1.490 1.470 1.500 336,000 500,040 1.4882 0.803 0.798 0.803 0.793 0.809 623,239 0.8023 0.00%
2007-07-12 0 1.490 1.480 1.490 1.490 1.500 710,000 1,063,200 1.4975 0.803 0.798 0.803 0.803 0.809 1,316,964 0.8073 0.00%
2007-07-11 0 1.490 1.490 1.500 1.490 1.500 736,000 1,102,440 1.4979 0.803 0.803 0.809 0.803 0.809 1,365,191 0.8075 -0.67%
2007-07-10 0 1.500 1.470 1.500 1.450 1.500 362,000 539,000 1.4890 0.809 0.793 0.809 0.782 0.809 671,466 0.8027 0.00%
2007-07-09 0 1.500 1.470 1.500 1.500 1.500 348,000 522,000 1.5000 0.809 0.793 0.809 0.809 0.809 645,498 0.8087 -0.66%
2007-07-06 0 1.510 1.500 1.510 1.450 1.510 812,000 1,210,460 1.4907 0.814 0.809 0.814 0.782 0.814 1,506,161 0.8037 2.03%
2007-07-05 0 1.480 1.480 1.490 1.480 1.500 166,000 247,200 1.4892 0.798 0.798 0.803 0.798 0.809 307,910 0.8028 -2.63%
2007-07-04 0 1.520 1.500 1.520 1.500 1.520 566,000 857,180 1.5145 0.819 0.809 0.819 0.809 0.819 1,049,861 0.8165 1.33%
2007-07-03 0 1.500 1.500 1.510 1.470 1.520 1,088,000 1,641,440 1.5087 0.809 0.809 0.814 0.793 0.819 2,018,108 0.8134 2.04%
2007-06-29 0 1.470 1.460 1.480 1.350 1.500 931,000 1,355,970 1.4565 0.793 0.787 0.798 0.728 0.809 1,726,892 0.7852 1.38%
2007-06-28 1 - - - - - 0 0 - 0.782 - - - - 0 - 0.00%
2007-06-27 0 1.450 1.430 1.450 1.420 1.460 585,000 838,680 1.4336 0.782 0.771 0.782 0.766 0.787 1,085,104 0.7729 2.11%
2007-06-26 0 1.420 1.410 1.420 1.400 1.420 570,000 804,660 1.4117 0.766 0.760 0.766 0.755 0.766 1,057,281 0.7611 0.00%
2007-06-25 0 1.420 1.390 1.420 1.400 1.450 1,346,000 1,910,360 1.4193 0.766 0.749 0.766 0.755 0.782 2,496,667 0.7652 -4.05%
2007-06-22 0 1.480 1.470 1.480 1.450 1.500 231,000 340,370 1.4735 0.798 0.793 0.798 0.782 0.809 428,477 0.7944 -3.27%
2007-06-21 0 1.530 1.530 1.570 1.530 1.570 480,000 740,900 1.5435 0.825 0.825 0.846 0.825 0.846 890,342 0.8322 -2.55%
2007-06-20 0 1.570 1.530 1.570 1.530 1.580 756,000 1,188,640 1.5723 0.846 0.825 0.846 0.825 0.852 1,402,288 0.8476 -2.48%
2007-06-18 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 0.868 - - - - 0 - 0.00%
2007-06-14 0 1.610 1.610 1.620 1.590 1.610 488,000 782,600 1.6037 0.868 0.868 0.873 0.857 0.868 905,181 0.8646 0.62%
2007-06-13 0 1.600 1.590 1.600 1.600 1.640 4,106,000 6,633,620 1.6156 0.863 0.857 0.863 0.863 0.884 7,616,132 0.8710 -0.62%
2007-06-12 0 1.610 1.600 1.610 1.600 1.610 860,000 1,383,540 1.6088 0.868 0.863 0.868 0.863 0.868 1,595,196 0.8673 0.00%
2007-06-11 0 1.610 1.600 1.610 1.600 1.620 2,606,000 4,194,180 1.6094 0.868 0.863 0.868 0.863 0.873 4,833,814 0.8677 0.00%
2007-06-08 0 1.610 1.590 1.610 1.600 1.620 300,000 481,620 1.6054 0.868 0.857 0.868 0.863 0.873 556,464 0.8655 0.00%
2007-06-07 0 1.610 1.600 1.630 1.520 1.620 2,452,000 3,931,220 1.6033 0.868 0.863 0.879 0.819 0.873 4,548,162 0.8644 1.90%
2007-06-06 0 1.580 1.550 1.580 1.580 1.620 1,557,499 2,498,458 1.6041 0.852 0.836 0.852 0.852 0.873 2,888,972 0.8648 -2.47%
2007-06-05 1 - - - - - 0 0 - 0.873 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 0.873 - - - - 0 - 0.00%
2007-06-01 0 1.620 1.620 1.630 1.620 1.630 730,000 1,189,800 1.6299 0.873 0.873 0.879 0.873 0.879 1,354,061 0.8787 -0.61%
2007-05-31 0 1.630 1.620 1.630 1.620 1.630 4,075,000 6,637,550 1.6288 0.879 0.873 0.879 0.873 0.879 7,558,630 0.8781 0.00%
2007-05-30 0 1.630 1.620 1.630 1.620 1.630 3,326,000 5,409,220 1.6263 0.879 0.873 0.879 0.873 0.879 6,169,326 0.8768 0.62%
2007-05-29 0 1.620 1.620 1.630 1.610 1.630 1,736,000 2,812,720 1.6202 0.873 0.873 0.879 0.868 0.879 3,220,069 0.8735 0.00%
2007-05-28 0 1.620 1.620 1.630 1.620 1.630 3,292,000 5,349,040 1.6249 0.873 0.873 0.879 0.873 0.879 6,106,260 0.8760 -0.61%
2007-05-25 0 1.630 1.620 1.630 1.600 1.630 2,718,000 4,426,600 1.6286 0.879 0.873 0.879 0.863 0.879 5,041,560 0.8780 0.00%
2007-05-23 0 1.630 1.620 1.630 1.620 1.630 710,000 1,156,260 1.6285 0.879 0.873 0.879 0.873 0.879 1,316,964 0.8780 0.00%
2007-05-22 0 1.630 1.620 1.640 1.620 1.630 1,110,000 1,807,120 1.6280 0.879 0.873 0.884 0.873 0.879 2,058,915 0.8777 0.62%
2007-05-21 0 1.620 1.620 1.630 1.600 1.630 1,097,040 1,783,963 1.6262 0.873 0.873 0.879 0.863 0.879 2,034,876 0.8767 0.00%
2007-05-18 0 1.620 1.610 1.620 1.590 1.620 2,967,515 4,790,788 1.6144 0.873 0.868 0.873 0.857 0.873 5,504,380 0.8704 1.25%
2007-05-17 0 1.600 1.590 1.600 1.590 1.600 640,000 1,021,520 1.5961 0.863 0.857 0.863 0.857 0.863 1,187,122 0.8605 0.00%
2007-05-16 0 1.600 1.590 1.600 1.580 1.600 1,070,000 1,704,140 1.5927 0.863 0.857 0.863 0.852 0.863 1,984,720 0.8586 1.27%
2007-05-15 0 1.580 1.580 1.590 1.570 1.580 1,286,000 2,031,760 1.5799 0.852 0.852 0.857 0.846 0.852 2,385,374 0.8518 0.64%
2007-05-14 0 1.570 1.570 1.580 1.560 1.580 957,800 1,509,376 1.5759 0.846 0.846 0.852 0.841 0.852 1,776,603 0.8496 0.64%
2007-05-11 0 1.560 1.560 1.570 1.560 1.570 1,372,000 2,148,620 1.5660 0.841 0.841 0.846 0.841 0.846 2,544,893 0.8443 -0.64%
2007-05-10 0 1.570 1.570 1.580 1.570 1.570 483,000 758,270 1.5699 0.846 0.846 0.852 0.846 0.846 895,906 0.8464 0.00%
2007-05-09 0 1.570 1.570 1.580 1.570 1.570 118,150 185,490 1.5700 0.846 0.846 0.852 0.846 0.846 219,154 0.8464 0.00%
2007-05-08 0 1.570 1.570 1.580 1.570 1.590 466,000 732,860 1.5727 0.846 0.846 0.852 0.846 0.857 864,373 0.8479 0.00%
2007-05-07 0 1.570 1.570 1.580 1.570 1.570 294,000 461,580 1.5700 0.846 0.846 0.852 0.846 0.846 545,334 0.8464 0.00%
2007-05-04 0 1.570 1.570 1.580 1.570 1.580 592,000 929,940 1.5708 0.846 0.846 0.852 0.846 0.852 1,098,088 0.8469 0.00%
2007-05-03 0 1.570 1.560 1.580 1.560 1.580 550,025 862,938 1.5689 0.846 0.841 0.852 0.841 0.852 1,020,230 0.8458 0.64%
2007-05-02 0 1.560 1.560 1.570 1.560 1.580 1,450,000 2,275,980 1.5696 0.841 0.841 0.846 0.841 0.852 2,689,574 0.8462 0.65%
2007-04-30 0 1.550 1.550 1.570 1.550 1.570 118,000 183,060 1.5514 0.836 0.836 0.846 0.836 0.846 218,876 0.8364 -0.64%
2007-04-27 0 1.560 1.550 1.570 1.550 1.570 368,000 573,100 1.5573 0.841 0.836 0.846 0.836 0.846 682,595 0.8396 0.65%
2007-04-26 0 1.550 1.550 1.560 1.550 1.550 280,000 434,000 1.5500 0.836 0.836 0.841 0.836 0.836 519,366 0.8356 0.00%
2007-04-25 0 1.550 1.550 1.560 1.550 1.610 1,138,000 1,774,460 1.5593 0.836 0.836 0.841 0.836 0.868 2,110,852 0.8406 -0.64%
2007-04-24 0 1.560 1.550 1.560 1.550 1.560 496,000 773,120 1.5587 0.841 0.836 0.841 0.836 0.841 920,020 0.8403 0.00%
2007-04-23 0 1.560 1.560 1.570 1.560 1.560 1,227,000 1,914,590 1.5604 0.841 0.841 0.846 0.841 0.841 2,275,936 0.8412 0.00%
2007-04-20 0 1.560 1.560 1.570 1.560 1.570 392,000 611,720 1.5605 0.841 0.841 0.846 0.841 0.846 727,112 0.8413 -0.64%
2007-04-19 0 1.570 1.550 1.570 1.550 1.570 3,350,400 5,231,272 1.5614 0.846 0.836 0.846 0.836 0.846 6,214,585 0.8418 0.64%
2007-04-18 0 1.560 1.560 1.570 1.560 1.580 3,726,000 5,853,240 1.5709 0.841 0.841 0.846 0.841 0.852 6,911,278 0.8469 0.00%
2007-04-17 0 1.560 1.560 1.570 1.550 1.620 5,228,000 8,169,420 1.5626 0.841 0.841 0.846 0.836 0.873 9,697,305 0.8424 18.18%
2007-04-16 1 - - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2007-03-23 1 - - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2007-03-22 1 - - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2007-03-21 1 - - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2007-03-20 1 - - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2007-03-19 1 - - - - - 0 0 - 0.712 - - - - 0 - 0.00%
2007-03-16 0 1.320 1.300 1.320 1.280 1.340 58,000 75,760 1.3062 0.712 0.701 0.712 0.690 0.722 107,583 0.7042 -0.75%
2007-03-15 0 1.330 1.320 1.330 1.320 1.330 240,000 317,400 1.3225 0.717 0.712 0.717 0.712 0.717 445,171 0.7130 2.31%
2007-03-14 0 1.300 1.280 1.300 1.280 1.300 68,000 87,400 1.2853 0.701 0.690 0.701 0.690 0.701 126,132 0.6929 -0.76%
2007-03-13 0 1.310 1.300 1.320 1.310 1.310 32,000 41,920 1.3100 0.706 0.701 0.712 0.706 0.706 59,356 0.7062 0.00%
2007-03-12 0 1.310 1.310 1.320 1.310 1.320 60,000 78,700 1.3117 0.706 0.706 0.712 0.706 0.712 111,293 0.7071 -0.76%
2007-03-09 0 1.320 1.320 1.340 1.320 1.340 679,400 898,752 1.3229 0.712 0.712 0.722 0.712 0.722 1,260,205 0.7132 -1.49%
2007-03-08 0 1.340 1.320 1.340 1.280 1.340 66,000 86,280 1.3073 0.722 0.712 0.722 0.690 0.722 122,422 0.7048 -0.74%
2007-03-07 0 1.350 1.280 1.360 1.300 1.360 440,000 581,660 1.3220 0.728 0.690 0.733 0.701 0.733 816,147 0.7127 3.85%
2007-03-06 0 1.300 1.300 1.310 1.250 1.250 4,000 5,000 1.2500 0.701 0.701 0.706 0.674 0.674 7,420 0.6739 0.78%
2007-03-05 0 1.290 1.270 1.290 1.260 1.290 892,000 1,127,880 1.2644 0.695 0.685 0.695 0.679 0.695 1,654,552 0.6817 -0.77%
2007-03-02 0 1.300 1.280 1.310 1.300 1.320 408,000 533,020 1.3064 0.701 0.690 0.706 0.701 0.712 756,790 0.7043 -0.76%
2007-03-01 0 1.310 1.310 1.320 1.300 1.320 322,000 422,220 1.3112 0.706 0.706 0.712 0.701 0.712 597,271 0.7069 0.00%
2007-02-28 0 1.310 1.310 1.330 1.300 1.310 222,000 290,160 1.3070 0.706 0.706 0.717 0.701 0.706 411,783 0.7046 -1.50%
2007-02-27 0 1.330 1.330 1.340 1.330 1.350 376,000 502,800 1.3372 0.717 0.717 0.722 0.717 0.728 697,434 0.7209 -1.48%
2007-02-26 0 1.350 1.350 1.360 1.310 1.380 1,186,000 1,585,520 1.3369 0.728 0.728 0.733 0.706 0.744 2,199,886 0.7207 2.27%
2007-02-23 0 1.320 1.310 1.330 1.320 1.330 220,000 290,600 1.3209 0.712 0.706 0.717 0.712 0.717 408,073 0.7121 -0.75%
2007-02-22 0 1.330 1.320 1.350 1.290 1.330 518,000 677,840 1.3086 0.717 0.712 0.728 0.695 0.717 960,827 0.7055 2.31%
2007-02-21 0 1.300 1.290 1.310 1.280 1.300 170,000 218,800 1.2871 0.701 0.695 0.706 0.690 0.701 315,329 0.6939 0.00%
2007-02-16 0 1.300 1.280 1.300 1.270 1.300 139,000 178,770 1.2861 0.701 0.690 0.701 0.685 0.701 257,828 0.6934 0.00%
2007-02-15 0 1.300 1.290 1.300 1.300 1.320 166,000 215,920 1.3007 0.701 0.695 0.701 0.701 0.712 307,910 0.7012 -0.76%
2007-02-14 0 1.310 1.290 1.310 1.280 1.320 764,000 997,560 1.3057 0.706 0.695 0.706 0.690 0.712 1,417,127 0.7039 3.15%
2007-02-13 0 1.270 1.260 1.290 1.260 1.270 370,000 466,800 1.2616 0.685 0.679 0.695 0.679 0.685 686,305 0.6802 -0.78%
2007-02-12 0 1.280 1.280 1.300 1.270 1.300 150,000 191,500 1.2767 0.690 0.690 0.701 0.685 0.701 278,232 0.6883 -1.54%
2007-02-09 0 1.300 1.280 1.320 1.280 1.300 850,000 1,100,500 1.2947 0.701 0.690 0.712 0.690 0.701 1,576,647 0.6980 0.78%
2007-02-08 0 1.290 1.290 1.300 1.250 1.300 489,000 629,860 1.2881 0.695 0.695 0.701 0.674 0.701 907,036 0.6944 0.00%
2007-02-07 0 1.290 1.290 1.300 1.280 1.310 700,000 907,020 1.2957 0.695 0.695 0.701 0.690 0.706 1,298,415 0.6986 -0.77%
2007-02-06 0 1.300 1.250 1.300 1.200 1.310 382,000 480,940 1.2590 0.701 0.674 0.701 0.647 0.706 708,564 0.6788 5.69%
2007-02-05 0 1.230 1.220 1.230 1.200 1.230 496,000 603,240 1.2162 0.663 0.658 0.663 0.647 0.663 920,020 0.6557 3.36%
2007-02-02 0 1.190 1.190 1.220 1.190 1.190 58,000 69,020 1.1900 0.642 0.642 0.658 0.642 0.642 107,583 0.6416 0.00%
2007-02-01 0 1.190 1.190 1.220 - - 0 0 - 0.642 0.642 0.658 - - 0 - 0.00%
2007-01-31 0 1.190 1.190 1.210 1.180 1.210 135,225 160,417 1.1863 0.642 0.642 0.652 0.636 0.652 250,826 0.6396 -1.65%
2007-01-30 0 1.210 1.180 1.210 1.190 1.210 30,000 36,220 1.2073 0.652 0.636 0.652 0.642 0.652 55,646 0.6509 1.68%
2007-01-29 0 1.190 1.180 1.210 1.190 1.250 90,000 110,020 1.2224 0.642 0.636 0.652 0.642 0.674 166,939 0.6590 -1.65%
2007-01-26 0 1.210 1.180 1.240 1.170 1.210 162,000 193,700 1.1957 0.652 0.636 0.669 0.631 0.652 300,490 0.6446 0.00%
2007-01-25 0 1.210 1.170 1.210 1.200 1.210 268,000 322,300 1.2026 0.652 0.631 0.652 0.647 0.652 497,107 0.6484 0.83%
2007-01-24 0 1.200 1.200 1.210 1.190 1.200 700,000 840,000 1.2000 0.647 0.647 0.652 0.642 0.647 1,298,415 0.6469 4.35%
2007-01-23 0 1.150 1.150 1.170 1.150 1.150 308,000 354,200 1.1500 0.620 0.620 0.631 0.620 0.620 571,303 0.6200 0.00%
2007-01-22 0 1.150 1.150 1.180 1.150 1.160 50,000 57,800 1.1560 0.620 0.620 0.636 0.620 0.625 92,744 0.6232 0.00%
2007-01-19 0 1.150 1.140 1.160 1.150 1.150 100,000 115,000 1.1500 0.620 0.615 0.625 0.620 0.620 185,488 0.6200 1.77%
2007-01-18 0 1.130 1.130 1.150 1.130 1.160 104,356 119,768 1.1477 0.609 0.609 0.620 0.609 0.625 193,568 0.6187 -2.59%
2007-01-17 0 1.160 1.160 1.180 1.160 1.170 58,000 67,680 1.1669 0.625 0.625 0.636 0.625 0.631 107,583 0.6291 0.87%
2007-01-16 0 1.150 1.150 1.170 1.150 1.170 124,000 142,680 1.1506 0.620 0.620 0.631 0.620 0.631 230,005 0.6203 -0.86%
2007-01-15 0 1.160 1.130 1.170 1.130 1.160 100,000 114,500 1.1450 0.625 0.609 0.631 0.609 0.625 185,488 0.6173 0.00%
2007-01-12 0 1.160 1.150 1.180 1.160 1.180 258,000 301,900 1.1702 0.625 0.620 0.636 0.625 0.636 478,559 0.6309 -2.52%
2007-01-11 0 1.190 1.170 1.190 1.170 1.200 357,000 423,370 1.1859 0.642 0.631 0.642 0.631 0.647 662,192 0.6393 2.59%
2007-01-10 0 1.160 1.160 1.170 1.140 1.160 234,000 268,160 1.1460 0.625 0.625 0.631 0.615 0.625 434,042 0.6178 -0.85%
2007-01-09 0 1.170 1.130 1.190 1.120 1.170 302,000 341,760 1.1317 0.631 0.609 0.642 0.604 0.631 560,173 0.6101 4.46%
2007-01-08 0 1.120 1.110 1.120 1.120 1.120 120,000 134,400 1.1200 0.604 0.598 0.604 0.604 0.604 222,585 0.6038 0.00%
2007-01-05 0 1.120 1.100 1.120 1.120 1.120 324,000 362,880 1.1200 0.604 0.593 0.604 0.604 0.604 600,981 0.6038 0.90%
2007-01-04 0 1.110 1.110 1.120 1.110 1.140 322,000 362,900 1.1270 0.598 0.598 0.604 0.598 0.615 597,271 0.6076 -2.63%
2007-01-03 0 1.140 1.140 1.320 1.100 1.120 128,000 142,000 1.1094 0.615 0.615 0.712 0.593 0.604 237,424 0.5981 1.79%
2007-01-02 0 1.120 1.070 1.120 1.120 1.120 22,000 24,640 1.1200 0.604 0.577 0.604 0.604 0.604 40,807 0.6038 4.67%
2006-12-29 0 1.070 1.070 1.120 1.060 1.100 100,000 106,960 1.0696 0.577 0.577 0.604 0.571 0.593 185,488 0.5766 -2.73%
2006-12-28 0 1.100 1.090 1.120 1.100 1.100 10,000 11,000 1.1000 0.593 0.588 0.604 0.593 0.593 18,549 0.5930 0.00%
2006-12-27 0 1.100 1.100 1.110 1.100 1.100 20,000 22,000 1.1000 0.593 0.593 0.598 0.593 0.593 37,098 0.5930 -1.79%
2006-12-22 0 1.120 1.100 1.120 1.120 1.120 598,000 669,000 1.1187 0.604 0.593 0.604 0.604 0.604 1,109,217 0.6031 1.82%
2006-12-21 0 1.100 1.100 1.120 1.100 1.100 150,000 165,000 1.1000 0.593 0.593 0.604 0.593 0.593 278,232 0.5930 -1.79%
2006-12-20 0 1.120 1.100 1.120 1.120 1.120 10,000 11,200 1.1200 0.604 0.593 0.604 0.604 0.604 18,549 0.6038 1.82%
2006-12-19 0 1.100 1.100 1.110 1.090 1.100 156,625 171,196 1.0930 0.593 0.593 0.598 0.588 0.593 290,520 0.5893 0.00%
2006-12-18 0 1.100 1.100 1.120 1.090 1.120 234,000 257,140 1.0989 0.593 0.593 0.604 0.588 0.604 434,042 0.5924 0.92%
2006-12-15 0 1.090 1.090 1.100 1.070 1.090 227,200 246,316 1.0841 0.588 0.588 0.593 0.577 0.588 421,428 0.5845 0.00%
2006-12-14 0 1.090 1.090 1.120 1.090 1.090 10,000 10,900 1.0900 0.588 0.588 0.604 0.588 0.588 18,549 0.5876 0.00%
2006-12-13 0 1.090 1.070 1.090 - - 0 0 - 0.588 0.577 0.588 - - 0 - 0.00%
2006-12-12 0 1.090 1.090 1.120 1.090 1.090 30,000 32,700 1.0900 0.588 0.588 0.604 0.588 0.588 55,646 0.5876 -1.80%
2006-12-11 0 1.110 1.090 1.110 - - 0 0 - 0.598 0.588 0.598 - - 0 - -0.89%
2006-12-08 0 1.120 1.110 1.130 1.090 1.140 82,000 91,980 1.1217 0.604 0.598 0.609 0.588 0.615 152,100 0.6047 -1.75%
2006-12-07 0 1.140 1.110 1.140 1.110 1.140 392,000 443,620 1.1317 0.615 0.598 0.615 0.598 0.615 727,112 0.6101 4.59%
2006-12-06 0 1.090 1.080 1.130 1.070 1.090 269,000 293,130 1.0897 0.588 0.582 0.609 0.577 0.588 498,962 0.5875 0.93%
2006-12-05 0 1.080 1.080 1.090 1.070 1.080 130,000 139,400 1.0723 0.582 0.582 0.588 0.577 0.582 241,134 0.5781 2.86%
2006-12-04 0 1.050 1.050 1.070 - - 0 0 - 0.566 0.566 0.577 - - 0 - 0.00%
2006-12-01 0 1.050 1.050 1.060 1.050 1.060 310,000 326,600 1.0535 0.566 0.566 0.571 0.566 0.571 575,012 0.5680 -0.94%
2006-11-30 0 1.060 1.060 1.100 1.040 1.060 294,000 309,160 1.0516 0.571 0.571 0.593 0.561 0.571 545,334 0.5669 0.95%
2006-11-29 0 1.050 1.040 1.050 1.040 1.060 591,000 619,290 1.0479 0.566 0.561 0.566 0.561 0.571 1,096,233 0.5649 0.96%
2006-11-28 0 1.040 1.040 1.070 1.040 1.040 16,000 16,640 1.0400 0.561 0.561 0.577 0.561 0.561 29,678 0.5607 -2.80%
2006-11-27 0 1.070 1.030 1.070 1.050 1.070 200,000 210,200 1.0510 0.577 0.555 0.577 0.566 0.577 370,976 0.5666 0.94%
2006-11-24 0 1.060 1.060 1.070 1.060 1.070 351,000 373,020 1.0627 0.571 0.571 0.577 0.571 0.577 651,062 0.5729 -0.93%
2006-11-23 0 1.070 1.060 1.080 1.060 1.070 56,000 59,560 1.0636 0.577 0.571 0.582 0.571 0.577 103,873 0.5734 -0.93%
2006-11-22 0 1.080 1.070 1.080 1.070 1.080 186,000 199,580 1.0730 0.582 0.577 0.582 0.577 0.582 345,007 0.5785 0.93%
2006-11-21 0 1.070 1.060 1.080 1.060 1.070 226,000 241,520 1.0687 0.577 0.571 0.582 0.571 0.577 419,203 0.5761 -0.93%
2006-11-20 0 1.080 1.080 1.090 1.080 1.090 364,000 393,360 1.0807 0.582 0.582 0.588 0.582 0.588 675,176 0.5826 -0.92%
2006-11-17 0 1.090 1.090 1.110 1.080 1.090 100,000 108,980 1.0898 0.588 0.588 0.598 0.582 0.588 185,488 0.5875 -0.91%
2006-11-16 0 1.100 1.100 1.110 1.090 1.110 486,000 535,840 1.1026 0.593 0.593 0.598 0.588 0.598 901,471 0.5944 0.00%
2006-11-15 0 1.100 1.100 1.120 1.100 1.120 469,425 521,916 1.1118 0.593 0.593 0.604 0.593 0.604 870,726 0.5994 0.00%
2006-11-14 0 1.100 1.080 1.110 1.100 1.110 588,000 650,980 1.1071 0.593 0.582 0.598 0.593 0.598 1,090,669 0.5969 -0.90%
2006-11-13 0 1.110 1.100 1.120 1.100 1.120 280,000 310,700 1.1096 0.598 0.593 0.604 0.593 0.604 519,366 0.5982 0.91%
2006-11-10 0 1.100 1.100 1.130 1.100 1.130 450,000 500,100 1.1113 0.593 0.593 0.609 0.593 0.609 834,695 0.5991 -1.79%
2006-11-09 0 1.120 1.110 1.120 1.110 1.120 286,000 318,960 1.1152 0.604 0.598 0.604 0.598 0.604 530,495 0.6012 0.00%
2006-11-08 0 1.120 1.120 1.130 1.120 1.120 322,000 360,640 1.1200 0.604 0.604 0.609 0.604 0.604 597,271 0.6038 -0.88%
2006-11-07 0 1.130 1.120 1.130 1.110 1.130 566,000 639,380 1.1296 0.609 0.604 0.609 0.598 0.609 1,049,861 0.6090 0.00%
2006-11-06 0 1.130 1.130 1.140 1.130 1.130 312,000 352,560 1.1300 0.609 0.609 0.615 0.609 0.609 578,722 0.6092 0.00%
2006-11-03 0 1.130 1.120 1.130 1.120 1.140 199,000 224,010 1.1257 0.609 0.604 0.609 0.604 0.615 369,121 0.6069 -0.88%
2006-11-02 0 1.140 1.120 1.140 1.130 1.150 144,000 162,860 1.1310 0.615 0.604 0.615 0.609 0.620 267,103 0.6097 0.88%
2006-11-01 0 1.130 1.120 1.130 1.120 1.140 836,000 939,340 1.1236 0.609 0.604 0.609 0.604 0.615 1,550,679 0.6058 0.89%
2006-10-31 0 1.120 1.100 1.120 1.100 1.140 567,400 635,170 1.1194 0.604 0.593 0.604 0.593 0.615 1,052,458 0.6035 0.00%
2006-10-27 0 1.120 1.110 1.120 1.120 1.140 472,000 532,540 1.1283 0.604 0.598 0.604 0.604 0.615 875,503 0.6083 -1.75%
2006-10-26 0 1.140 1.140 1.150 1.120 1.150 817,125 937,760 1.1476 0.615 0.615 0.620 0.604 0.620 1,515,668 0.6187 -0.87%
2006-10-25 0 1.150 1.140 1.160 1.130 1.150 553,000 631,470 1.1419 0.620 0.615 0.625 0.609 0.620 1,025,748 0.6156 0.00%
2006-10-24 0 1.150 1.150 1.160 1.140 1.160 546,000 626,760 1.1479 0.620 0.620 0.625 0.615 0.625 1,012,764 0.6189 0.00%
2006-10-23 0 1.150 1.140 1.160 1.130 1.170 1,000,000 1,147,960 1.1480 0.620 0.615 0.625 0.609 0.631 1,854,879 0.6189 -0.86%
2006-10-20 0 1.160 1.140 1.160 1.140 1.160 964,000 1,103,580 1.1448 0.625 0.615 0.625 0.615 0.625 1,788,103 0.6172 0.00%
2006-10-19 0 1.160 1.160 1.170 1.080 1.190 5,440,000 6,189,110 1.1377 0.625 0.625 0.631 0.582 0.642 10,090,540 0.6134 -13.43%
2006-10-18 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2006-10-17 0 1.340 1.340 1.350 1.330 1.350 132,000 177,140 1.3420 0.722 0.722 0.728 0.717 0.728 244,844 0.7235 0.75%
2006-10-16 0 1.330 1.330 1.340 1.320 1.340 379,000 504,430 1.3309 0.717 0.717 0.722 0.712 0.722 702,999 0.7175 -0.75%
2006-10-13 0 1.340 1.330 1.340 1.330 1.350 136,000 181,660 1.3357 0.722 0.717 0.722 0.717 0.728 252,263 0.7201 0.00%
2006-10-12 0 1.340 1.340 1.350 1.330 1.340 538,000 720,480 1.3392 0.722 0.722 0.728 0.717 0.722 997,925 0.7220 0.00%
2006-10-11 0 1.340 1.340 1.350 1.340 1.340 265,000 355,060 1.3398 0.722 0.722 0.728 0.722 0.722 491,543 0.7223 0.00%
2006-10-10 0 1.340 1.340 1.350 1.340 1.340 459,000 614,970 1.3398 0.722 0.722 0.728 0.722 0.722 851,389 0.7223 0.00%
2006-10-09 0 1.340 1.340 1.350 1.340 1.340 324,000 434,160 1.3400 0.722 0.722 0.728 0.722 0.722 600,981 0.7224 0.00%
2006-10-06 0 1.340 1.340 1.350 1.340 1.350 150,186 201,102 1.3390 0.722 0.722 0.728 0.722 0.728 278,577 0.7219 0.00%
2006-10-05 0 1.340 1.340 1.350 1.340 1.340 139,500 186,885 1.3397 0.722 0.722 0.728 0.722 0.722 258,756 0.7222 0.00%
2006-10-04 0 1.340 1.340 1.350 1.340 1.350 356,000 478,040 1.3428 0.722 0.722 0.728 0.722 0.728 660,337 0.7239 0.00%
2006-10-03 0 1.340 1.340 1.350 1.340 1.350 856,000 1,147,240 1.3402 0.722 0.722 0.728 0.722 0.728 1,587,776 0.7225 0.00%
2006-09-29 0 1.340 1.340 1.350 1.340 1.350 824,000 1,104,200 1.3400 0.722 0.722 0.728 0.722 0.728 1,528,420 0.7224 0.37%
2006-09-28 0 1.350 1.340 1.350 1.340 1.350 148,000 199,300 1.3466 0.720 0.714 0.720 0.714 0.720 277,607 0.7179 0.00%
2006-09-27 0 1.350 1.340 1.350 1.340 1.350 1,010,200 1,359,582 1.3459 0.720 0.714 0.720 0.714 0.720 1,894,852 0.7175 0.75%
2006-09-26 0 1.340 1.340 1.350 1.340 1.340 160,000 214,400 1.3400 0.714 0.714 0.720 0.714 0.714 300,115 0.7144 -0.74%
2006-09-25 0 1.350 1.340 1.350 1.330 1.350 2,361,600 3,169,116 1.3419 0.720 0.714 0.720 0.709 0.720 4,429,700 0.7154 1.50%
2006-09-22 0 1.330 1.320 1.330 - - 0 0 - 0.709 0.704 0.709 - - 0 - 0.00%
2006-09-21 0 1.330 1.330 1.340 1.320 1.330 699,011 927,634 1.3271 0.709 0.709 0.714 0.704 0.709 1,311,149 0.7075 0.00%
2006-09-20 0 1.330 1.330 1.340 1.320 1.330 662,000 876,220 1.3236 0.709 0.709 0.714 0.704 0.709 1,241,727 0.7056 0.76%
2006-09-19 0 1.320 1.320 1.330 1.320 1.320 10,000 13,200 1.3200 0.704 0.704 0.709 0.704 0.704 18,757 0.7037 -0.75%
2006-09-18 0 1.330 1.320 1.330 1.330 1.330 1,128,000 1,500,240 1.3300 0.709 0.704 0.709 0.709 0.709 2,115,812 0.7091 0.00%
2006-09-15 0 1.330 1.330 1.340 1.330 1.330 256,000 340,480 1.3300 0.709 0.709 0.714 0.709 0.709 480,184 0.7091 0.00%
2006-09-14 0 1.330 1.330 1.340 1.330 1.330 296,600 394,454 1.3299 0.709 0.709 0.714 0.709 0.709 556,339 0.7090 0.00%
2006-09-13 0 1.330 1.320 1.330 1.320 1.330 350,000 464,000 1.3257 0.709 0.704 0.709 0.704 0.709 656,502 0.7068 0.76%
2006-09-12 0 1.320 1.320 1.330 1.310 1.320 696,000 918,420 1.3196 0.704 0.704 0.709 0.698 0.704 1,305,501 0.7035 0.76%
2006-09-11 0 1.310 1.310 1.320 1.310 1.330 1,674,000 2,208,780 1.3195 0.698 0.698 0.704 0.698 0.709 3,139,955 0.7034 -0.76%
2006-09-08 0 1.320 1.320 1.330 1.320 1.320 258,000 340,500 1.3198 0.704 0.704 0.709 0.704 0.704 483,936 0.7036 0.00%
2006-09-07 0 1.320 1.320 1.330 1.320 1.330 424,000 559,880 1.3205 0.704 0.704 0.709 0.704 0.709 795,305 0.7040 0.00%
2006-09-06 0 1.320 1.320 1.330 1.320 1.320 394,000 520,180 1.3203 0.704 0.704 0.709 0.704 0.704 739,034 0.7039 0.00%
2006-09-05 0 1.320 1.320 1.330 1.320 1.330 462,000 614,140 1.3293 0.704 0.704 0.709 0.704 0.709 866,583 0.7087 -0.75%
2006-09-04 0 1.330 1.320 1.340 1.320 1.340 848,000 1,127,540 1.3296 0.709 0.704 0.714 0.704 0.714 1,590,611 0.7089 0.76%
2006-09-01 0 1.320 1.320 1.330 1.320 1.330 369,000 489,640 1.3269 0.704 0.704 0.709 0.704 0.709 692,141 0.7074 0.00%
2006-08-31 0 1.320 1.320 1.330 1.320 1.320 214,000 282,480 1.3200 0.704 0.704 0.709 0.704 0.704 401,404 0.7037 0.00%
2006-08-30 0 1.320 1.320 1.330 1.320 1.320 302,000 398,640 1.3200 0.704 0.704 0.709 0.704 0.704 566,467 0.7037 0.00%
2006-08-29 0 1.320 1.320 1.330 1.320 1.330 602,000 794,660 1.3200 0.704 0.704 0.709 0.704 0.709 1,129,183 0.7037 -0.75%
2006-08-28 0 1.330 1.320 1.330 1.320 1.330 1,302,000 1,718,840 1.3202 0.709 0.704 0.709 0.704 0.709 2,442,187 0.7038 0.76%
2006-08-25 0 1.320 1.320 1.330 1.320 1.320 178,000 234,960 1.3200 0.704 0.704 0.709 0.704 0.704 333,878 0.7037 0.00%
2006-08-24 0 1.320 1.320 1.330 1.320 1.330 390,000 516,900 1.3254 0.704 0.704 0.709 0.704 0.709 731,531 0.7066 0.00%
2006-08-23 0 1.320 1.320 1.330 1.320 1.320 514,000 678,480 1.3200 0.704 0.704 0.709 0.704 0.704 964,120 0.7037 0.00%
2006-08-22 0 1.320 1.320 1.330 1.320 1.320 292,000 385,440 1.3200 0.704 0.704 0.709 0.704 0.704 547,710 0.7037 0.00%
2006-08-21 0 1.320 1.320 1.330 1.320 1.330 1,063,000 1,405,780 1.3225 0.704 0.704 0.709 0.704 0.709 1,993,890 0.7050 -0.75%
2006-08-18 0 1.330 1.320 1.330 1.320 1.330 2,464,000 3,265,480 1.3253 0.709 0.704 0.709 0.704 0.709 4,621,774 0.7065 0.76%
2006-08-17 0 1.320 1.320 1.330 1.320 1.320 70,000 92,400 1.3200 0.704 0.704 0.709 0.704 0.704 131,300 0.7037 -0.75%
2006-08-16 0 1.330 1.320 1.330 1.320 1.330 866,000 1,149,840 1.3278 0.709 0.704 0.709 0.704 0.709 1,624,373 0.7079 0.76%
2006-08-15 0 1.320 1.320 1.330 1.320 1.320 614,953 811,620 1.3198 0.704 0.704 0.709 0.704 0.704 1,153,480 0.7036 0.00%
2006-08-14 0 1.320 1.320 1.330 1.320 1.330 1,399,200 1,851,708 1.3234 0.704 0.704 0.709 0.704 0.709 2,624,507 0.7055 0.00%
2006-08-11 0 1.320 1.320 1.330 1.310 1.330 5,726,700 7,558,783 1.3199 0.704 0.704 0.709 0.698 0.709 10,741,685 0.7037 0.00%
2006-08-10 0 1.320 1.310 1.320 1.310 1.320 4,658,000 6,134,780 1.3170 0.704 0.698 0.704 0.698 0.704 8,737,104 0.7022 0.76%
2006-08-09 0 1.310 1.310 1.320 1.310 1.330 2,968,461 3,912,235 1.3179 0.698 0.698 0.704 0.698 0.709 5,568,002 0.7026 -0.76%
2006-08-08 0 1.320 1.320 1.330 1.310 1.330 7,610,000 10,055,120 1.3213 0.704 0.704 0.709 0.698 0.709 14,274,229 0.7044 0.00%
2006-08-07 0 1.320 1.310 1.330 1.260 1.350 17,061,400 22,535,580 1.3209 0.704 0.698 0.709 0.672 0.720 32,002,408 0.7042 15.79%
2006-08-04 1 - - - - - 0 0 - 0.608 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 0.608 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 0.608 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 0.608 - - - - 0 - 0.00%
2006-07-31 0 1.140 1.140 1.150 1.060 1.170 6,062,000 6,794,700 1.1209 0.608 0.608 0.613 0.565 0.624 11,370,614 0.5976 6.54%
2006-07-28 0 1.070 1.060 1.080 1.060 1.080 1,415,600 1,520,408 1.0740 0.570 0.565 0.576 0.565 0.576 2,655,269 0.5726 0.00%
2006-07-27 0 1.070 1.060 1.080 1.010 1.080 1,950,375 2,057,015 1.0547 0.570 0.565 0.576 0.538 0.576 3,658,357 0.5623 4.90%
2006-07-26 0 1.020 1.010 1.030 1.020 1.040 208,200 214,138 1.0285 0.544 0.538 0.549 0.544 0.554 390,525 0.5483 -1.92%
2006-07-25 0 1.040 1.020 1.040 1.030 1.040 280,000 290,200 1.0364 0.554 0.544 0.554 0.549 0.554 525,202 0.5525 0.97%
2006-07-24 0 1.030 1.030 1.040 1.020 1.040 728,000 751,940 1.0329 0.549 0.549 0.554 0.544 0.554 1,365,524 0.5507 3.00%
2006-07-21 0 1.000 0.990 1.000 1.000 1.000 40,000 40,000 1.0000 0.533 0.528 0.533 0.533 0.533 75,029 0.5331 -0.99%
2006-07-20 0 1.010 0.980 1.010 1.000 1.010 538,000 540,120 1.0039 0.538 0.522 0.538 0.533 0.538 1,009,137 0.5352 4.12%
2006-07-19 0 0.970 0.960 0.990 0.930 0.970 262,000 252,120 0.9623 0.517 0.512 0.528 0.496 0.517 491,439 0.5130 3.19%
2006-07-18 0 0.940 0.940 0.950 0.920 0.950 298,000 278,320 0.9340 0.501 0.501 0.506 0.490 0.506 558,965 0.4979 -3.09%
2006-07-17 0 0.970 0.950 0.970 0.970 0.970 40,000 38,520 0.9630 0.517 0.506 0.517 0.517 0.517 75,029 0.5134 2.11%
2006-07-14 0 0.950 0.950 0.970 0.950 0.970 1,588,000 1,531,640 0.9645 0.506 0.506 0.517 0.506 0.517 2,978,643 0.5142 -4.04%
2006-07-13 0 0.990 0.980 1.000 0.980 1.000 930,000 920,340 0.9896 0.528 0.522 0.533 0.522 0.533 1,744,420 0.5276 -1.98%
2006-07-12 0 1.010 1.000 1.020 1.000 1.010 380,000 382,000 1.0053 0.538 0.533 0.544 0.533 0.538 712,774 0.5359 -0.98%
2006-07-11 0 1.020 1.010 1.020 1.000 1.030 1,080,000 1,092,700 1.0118 0.544 0.538 0.544 0.533 0.549 2,025,778 0.5394 -0.97%
2006-07-10 0 1.030 1.030 1.040 1.030 1.050 510,000 526,840 1.0330 0.549 0.549 0.554 0.549 0.560 956,617 0.5507 -1.90%
2006-07-07 0 1.050 1.040 1.050 1.010 1.060 780,000 819,900 1.0512 0.560 0.554 0.560 0.538 0.565 1,463,062 0.5604 0.00%
2006-07-06 0 1.050 1.040 1.050 1.050 1.060 993,200 1,047,876 1.0551 0.560 0.554 0.560 0.560 0.565 1,862,965 0.5625 1.94%
2006-07-05 0 1.030 1.030 1.040 1.020 1.040 1,046,000 1,075,600 1.0283 0.549 0.549 0.554 0.544 0.554 1,962,003 0.5482 0.98%
2006-07-04 0 1.020 1.010 1.020 1.020 1.040 690,000 709,040 1.0276 0.544 0.538 0.544 0.544 0.554 1,294,247 0.5478 0.00%
2006-07-03 0 1.020 1.020 1.030 1.000 1.030 834,000 849,860 1.0190 0.544 0.544 0.549 0.533 0.549 1,564,350 0.5433 -2.86%
2006-06-30 0 1.050 1.040 1.050 1.010 1.050 750,520 766,630 1.0215 0.560 0.554 0.560 0.538 0.560 1,407,765 0.5446 1.94%
2006-06-29 0 1.030 1.020 1.030 0.990 1.030 998,000 1,005,700 1.0077 0.549 0.544 0.549 0.528 0.549 1,871,969 0.5372 0.00%
2006-06-28 0 1.030 1.030 1.040 1.030 1.070 1,288,000 1,355,420 1.0523 0.549 0.549 0.554 0.549 0.570 2,415,927 0.5610 -2.83%
2006-06-27 0 1.060 1.050 1.060 1.040 1.080 3,125,000 3,276,320 1.0484 0.565 0.560 0.565 0.554 0.576 5,861,625 0.5589 -0.93%
2006-06-26 0 1.070 1.070 1.080 0.990 1.090 12,077,800 12,787,990 1.0588 0.570 0.570 0.576 0.528 0.581 22,654,570 0.5645 10.31%
2006-06-23 0 0.970 0.960 0.980 0.880 0.970 3,455,520 3,167,593 0.9167 0.517 0.512 0.522 0.469 0.517 6,481,588 0.4887 10.23%
2006-06-22 0 0.880 0.870 0.880 0.870 0.880 1,068,000 939,620 0.8798 0.469 0.464 0.469 0.464 0.469 2,003,269 0.4690 1.15%
2006-06-21 0 0.870 0.870 0.880 0.860 0.880 238,400 208,312 0.8738 0.464 0.464 0.469 0.458 0.469 447,172 0.4658 0.00%
2006-06-20 0 0.870 0.870 0.880 0.860 0.880 330,000 289,040 0.8759 0.464 0.464 0.469 0.458 0.469 618,988 0.4670 -1.14%
2006-06-19 0 0.880 0.870 0.890 0.870 0.890 892,000 785,880 0.8810 0.469 0.464 0.474 0.464 0.474 1,673,142 0.4697 0.00%
2006-06-16 0 0.880 0.880 0.890 0.860 0.900 1,151,000 1,011,220 0.8786 0.469 0.469 0.474 0.458 0.480 2,158,954 0.4684 3.53%
2006-06-15 0 0.850 0.840 0.860 0.830 0.850 320,000 267,900 0.8372 0.453 0.448 0.458 0.442 0.453 600,230 0.4463 1.19%
2006-06-14 0 0.840 0.830 0.840 0.810 0.840 306,000 253,240 0.8276 0.448 0.442 0.448 0.432 0.448 573,970 0.4412 1.20%
2006-06-13 0 0.830 0.820 0.830 0.820 0.830 320,000 265,200 0.8288 0.442 0.437 0.442 0.437 0.442 600,230 0.4418 -1.19%
2006-06-12 0 0.840 0.840 0.850 0.840 0.840 100,000 84,000 0.8400 0.448 0.448 0.453 0.448 0.448 187,572 0.4478 0.00%
2006-06-09 0 0.840 0.830 0.850 0.820 0.840 332,000 277,440 0.8357 0.448 0.442 0.453 0.437 0.448 622,739 0.4455 1.20%
2006-06-08 0 0.830 0.830 0.850 0.830 0.850 670,000 564,100 0.8419 0.442 0.442 0.453 0.442 0.453 1,256,732 0.4489 -3.49%
2006-06-07 0 0.860 0.860 0.870 0.860 0.870 261,040 225,753 0.8648 0.458 0.458 0.464 0.458 0.464 489,638 0.4611 -1.15%
2006-06-06 0 0.870 0.860 0.880 0.860 0.870 430,000 373,800 0.8693 0.464 0.458 0.469 0.458 0.464 806,560 0.4634 -1.14%
2006-06-05 0 0.880 0.870 0.890 0.880 0.910 638,000 568,120 0.8905 0.469 0.464 0.474 0.469 0.485 1,196,709 0.4747 -2.22%
2006-06-02 0 0.900 0.870 0.920 0.850 0.900 670,000 586,800 0.8758 0.480 0.464 0.490 0.453 0.480 1,256,732 0.4669 7.14%
2006-06-01 0 0.840 0.820 0.850 0.820 0.840 98,000 81,760 0.8343 0.448 0.437 0.453 0.437 0.448 183,821 0.4448 0.00%
2006-05-30 0 0.840 0.830 0.840 0.810 0.850 384,000 320,040 0.8334 0.448 0.442 0.448 0.432 0.453 720,276 0.4443 1.20%
2006-05-29 0 0.830 0.830 0.850 0.830 0.830 50,000 41,500 0.8300 0.442 0.442 0.453 0.442 0.442 93,786 0.4425 -2.35%
2006-05-26 0 0.850 0.830 0.850 0.830 0.850 320,000 270,800 0.8463 0.453 0.442 0.453 0.442 0.453 600,230 0.4512 3.66%
2006-05-25 0 0.820 0.810 0.840 0.800 0.850 520,000 426,580 0.8203 0.437 0.432 0.448 0.427 0.453 975,374 0.4374 2.50%
2006-05-24 0 0.800 0.800 0.820 0.790 0.820 740,000 589,840 0.7971 0.427 0.427 0.437 0.421 0.437 1,388,033 0.4249 1.27%
2006-05-23 0 0.790 0.790 0.820 0.780 0.790 60,000 47,300 0.7883 0.421 0.421 0.437 0.416 0.421 112,543 0.4203 -1.25%
2006-05-22 0 0.800 0.800 0.830 0.800 0.830 362,800 294,208 0.8109 0.427 0.427 0.442 0.427 0.442 680,511 0.4323 -3.61%
2006-05-19 0 0.830 0.830 0.850 0.830 0.840 90,000 75,100 0.8344 0.442 0.442 0.453 0.442 0.448 168,815 0.4449 0.00%
2006-05-18 0 0.830 0.830 0.850 0.820 0.840 188,000 155,780 0.8286 0.442 0.442 0.453 0.437 0.448 352,635 0.4418 -2.35%
2006-05-17 0 0.850 0.840 0.860 0.830 0.850 220,000 185,600 0.8436 0.453 0.448 0.458 0.442 0.453 412,658 0.4498 2.41%
2006-05-16 0 0.830 0.830 0.840 0.830 0.850 160,000 135,100 0.8444 0.442 0.442 0.448 0.442 0.453 300,115 0.4502 -2.35%
2006-05-15 0 0.890 0.880 0.900 0.890 0.910 462,000 414,040 0.8962 0.453 0.448 0.458 0.453 0.463 907,363 0.4563 0.00%
2006-05-12 0 0.890 0.890 0.900 0.880 0.890 760,400 676,456 0.8896 0.453 0.453 0.458 0.448 0.453 1,493,417 0.4530 0.00%
2006-05-11 0 0.890 0.890 0.910 0.890 0.920 830,000 744,040 0.8964 0.453 0.453 0.463 0.453 0.468 1,630,111 0.4564 0.00%
2006-05-10 0 0.890 0.890 0.910 0.890 0.900 154,000 137,720 0.8943 0.453 0.453 0.463 0.453 0.458 302,454 0.4553 -1.11%
2006-05-09 0 0.900 0.890 0.900 0.880 0.900 512,000 456,000 0.8906 0.458 0.453 0.458 0.448 0.458 1,005,562 0.4535 0.00%
2006-05-08 0 0.900 0.890 0.900 0.890 0.900 778,000 694,260 0.8924 0.458 0.453 0.458 0.453 0.458 1,527,984 0.4544 0.00%
2006-05-04 0 0.900 0.900 0.920 0.900 0.920 322,000 294,500 0.9146 0.458 0.458 0.468 0.458 0.468 632,404 0.4657 -1.10%
2006-05-03 0 0.910 0.900 0.910 0.910 0.910 484,000 440,440 0.9100 0.463 0.458 0.463 0.463 0.463 950,571 0.4633 0.00%
2006-05-02 0 0.910 0.890 0.910 0.890 0.910 584,000 522,720 0.8951 0.463 0.453 0.463 0.453 0.463 1,146,970 0.4557 0.00%
2006-04-28 0 0.910 0.890 0.910 0.880 0.910 228,000 204,060 0.8950 0.463 0.453 0.463 0.448 0.463 447,790 0.4557 -1.09%
2006-04-27 0 0.920 0.910 0.920 0.880 0.930 640,000 580,860 0.9076 0.468 0.463 0.468 0.448 0.474 1,256,953 0.4621 4.55%
2006-04-26 0 0.880 0.880 0.900 0.860 0.900 320,000 281,560 0.8799 0.448 0.448 0.458 0.438 0.458 628,477 0.4480 1.15%
2006-04-25 0 0.870 0.860 0.870 0.860 0.880 1,834,000 1,593,060 0.8686 0.443 0.438 0.443 0.438 0.448 3,601,956 0.4423 -3.33%
2006-04-24 0 0.900 0.890 0.910 0.890 0.930 1,332,000 1,204,640 0.9044 0.458 0.453 0.463 0.453 0.474 2,616,034 0.4605 -3.23%
2006-04-21 0 0.930 0.920 0.930 0.920 0.950 2,872,000 2,673,740 0.9310 0.474 0.468 0.474 0.468 0.484 5,640,577 0.4740 -1.06%
2006-04-20 0 0.940 0.940 0.960 0.930 0.960 1,964,000 1,852,520 0.9432 0.479 0.479 0.489 0.474 0.489 3,857,275 0.4803 0.00%
2006-04-19 0 0.940 0.940 0.960 0.940 0.980 3,589,000 3,473,010 0.9677 0.479 0.479 0.489 0.479 0.499 7,048,757 0.4927 -3.09%
2006-04-18 0 0.970 0.960 0.970 0.960 1.000 6,494,000 6,357,620 0.9790 0.494 0.489 0.494 0.489 0.509 12,754,145 0.4985 1.04%
2006-04-13 0 0.960 0.960 0.970 0.910 0.970 2,938,000 2,740,360 0.9327 0.489 0.489 0.494 0.463 0.494 5,770,200 0.4749 6.67%
2006-04-12 0 0.900 0.900 0.910 0.900 1.000 9,268,000 8,672,700 0.9358 0.458 0.458 0.463 0.458 0.509 18,202,251 0.4765 -3.23%
2006-04-11 0 0.930 0.920 0.930 0.870 0.940 3,930,800 3,553,880 0.9041 0.474 0.468 0.474 0.443 0.479 7,720,048 0.4603 3.33%
2006-04-10 0 0.900 0.920 0.950 0.830 0.920 4,526,000 3,960,700 0.8751 0.458 0.468 0.484 0.423 0.468 8,889,015 0.4456 8.43%
2006-04-07 0 0.830 0.830 0.840 0.820 0.860 866,000 724,420 0.8365 0.423 0.423 0.428 0.418 0.438 1,700,815 0.4259 -2.35%
2006-04-06 0 0.850 0.840 0.850 0.840 0.850 682,000 574,620 0.8426 0.433 0.428 0.433 0.428 0.433 1,339,441 0.4290 0.00%
2006-04-04 0 0.850 0.840 0.850 0.820 0.850 1,086,000 910,120 0.8380 0.433 0.428 0.433 0.418 0.433 2,132,892 0.4267 1.19%
2006-04-03 0 0.840 0.840 0.850 0.820 0.840 580,175 485,277 0.8364 0.428 0.428 0.433 0.418 0.428 1,139,457 0.4259 2.44%
2006-03-31 0 0.820 0.810 0.820 0.790 0.860 2,512,000 2,079,420 0.8278 0.418 0.412 0.418 0.402 0.438 4,933,541 0.4215 -2.38%
2006-03-30 0 0.840 0.840 0.850 0.790 0.850 5,060,400 4,190,040 0.8280 0.428 0.428 0.433 0.402 0.433 9,938,571 0.4216 10.53%
2006-03-29 0 0.760 0.760 0.770 0.750 0.760 506,000 384,360 0.7596 0.387 0.387 0.392 0.382 0.387 993,778 0.3868 1.33%
2006-03-28 0 0.750 0.750 0.760 0.750 0.760 418,000 317,080 0.7586 0.382 0.382 0.387 0.382 0.387 820,947 0.3862 -2.60%
2006-03-27 0 0.770 0.760 0.770 0.760 0.770 198,000 151,480 0.7651 0.392 0.387 0.392 0.387 0.392 388,870 0.3895 1.32%
2006-03-24 0 0.760 0.750 0.770 0.740 0.760 446,300 338,370 0.7582 0.387 0.382 0.392 0.377 0.387 876,528 0.3860 0.00%
2006-03-23 0 0.760 0.750 0.760 0.740 0.760 240,000 182,000 0.7583 0.387 0.382 0.387 0.377 0.387 471,357 0.3861 0.00%
2006-03-22 0 0.760 0.750 0.760 0.760 0.760 296,000 224,960 0.7600 0.387 0.382 0.387 0.387 0.387 581,341 0.3870 -1.30%
2006-03-21 0 0.770 0.760 0.770 0.750 0.770 693,000 528,070 0.7620 0.392 0.387 0.392 0.382 0.392 1,361,044 0.3880 2.67%
2006-03-20 0 0.750 0.740 0.750 0.750 0.750 444,000 333,000 0.7500 0.382 0.377 0.382 0.382 0.382 872,011 0.3819 0.00%
2006-03-17 0 0.750 0.750 0.760 0.750 0.750 260,000 195,000 0.7500 0.382 0.382 0.387 0.382 0.382 510,637 0.3819 0.00%
2006-03-16 0 0.750 0.740 0.760 0.750 0.770 162,000 123,360 0.7615 0.382 0.377 0.387 0.382 0.392 318,166 0.3877 0.00%
2006-03-15 0 0.750 0.750 0.760 0.750 0.770 338,200 255,364 0.7551 0.382 0.382 0.387 0.382 0.392 664,221 0.3845 1.35%
2006-03-14 0 0.740 0.740 0.750 0.730 0.740 515,350 380,719 0.7388 0.377 0.377 0.382 0.372 0.377 1,012,142 0.3762 0.00%
2006-03-13 0 0.740 0.730 0.740 0.730 0.740 533,600 394,280 0.7389 0.377 0.372 0.377 0.372 0.377 1,047,985 0.3762 1.37%
2006-03-10 0 0.730 0.730 0.740 0.730 0.740 620,000 455,100 0.7340 0.372 0.372 0.377 0.372 0.377 1,217,673 0.3737 0.00%
2006-03-09 0 0.730 0.730 0.740 0.730 0.730 512,000 373,760 0.7300 0.372 0.372 0.377 0.372 0.372 1,005,562 0.3717 0.00%
2006-03-08 0 0.730 0.730 0.740 0.710 0.730 564,000 408,620 0.7245 0.372 0.372 0.377 0.362 0.372 1,107,690 0.3689 -1.35%
2006-03-07 0 0.740 0.720 0.740 0.710 0.740 424,000 307,480 0.7252 0.377 0.367 0.377 0.362 0.377 832,731 0.3692 0.00%
2006-03-06 0 0.740 0.730 0.740 0.730 0.750 440,000 327,300 0.7439 0.377 0.372 0.377 0.372 0.382 864,155 0.3788 0.00%
2006-03-03 0 0.740 0.730 0.750 0.730 0.740 192,000 141,600 0.7375 0.377 0.372 0.382 0.372 0.377 377,086 0.3755 1.37%
2006-03-02 0 0.730 0.730 0.740 0.730 0.740 337,000 246,410 0.7312 0.372 0.372 0.377 0.372 0.377 661,864 0.3723 -1.35%
2006-03-01 0 0.740 0.730 0.740 0.730 0.750 332,000 244,960 0.7378 0.377 0.372 0.377 0.372 0.382 652,044 0.3757 2.78%
2006-02-28 0 0.720 0.720 0.730 0.710 0.730 800,000 576,200 0.7203 0.367 0.367 0.372 0.362 0.372 1,571,191 0.3667 0.00%
2006-02-27 0 0.720 0.720 0.730 0.720 0.750 700,000 510,980 0.7300 0.367 0.367 0.372 0.367 0.382 1,374,792 0.3717 -4.00%
2006-02-24 0 0.750 0.740 0.750 0.750 0.760 1,126,800 847,676 0.7523 0.382 0.377 0.382 0.382 0.387 2,213,023 0.3830 -1.32%
2006-02-23 0 0.760 0.760 0.770 0.760 0.780 740,000 567,820 0.7673 0.387 0.387 0.392 0.387 0.397 1,453,352 0.3907 -2.56%
2006-02-22 0 0.780 0.760 0.780 0.760 0.780 850,000 653,100 0.7684 0.397 0.387 0.397 0.387 0.397 1,669,391 0.3912 1.30%
2006-02-21 0 0.770 0.760 0.770 0.760 0.780 1,908,000 1,468,580 0.7697 0.392 0.387 0.392 0.387 0.397 3,747,291 0.3919 0.00%
2006-02-20 0 0.770 0.770 0.780 0.750 0.780 3,202,000 2,449,940 0.7651 0.392 0.392 0.397 0.382 0.397 6,288,693 0.3896 2.67%
2006-02-17 0 0.750 0.740 0.750 0.710 0.760 1,976,360 1,458,472 0.7380 0.382 0.377 0.382 0.362 0.387 3,881,550 0.3757 7.14%
2006-02-16 0 0.700 0.700 0.710 0.700 0.700 724,000 506,800 0.7000 0.356 0.356 0.362 0.356 0.356 1,421,928 0.3564 0.00%
2006-02-15 0 0.700 0.700 0.710 0.700 0.710 694,000 487,180 0.7020 0.356 0.356 0.362 0.356 0.362 1,363,008 0.3574 0.00%
2006-02-14 0 0.700 0.690 0.700 0.700 0.700 472,000 330,400 0.7000 0.356 0.351 0.356 0.356 0.356 927,003 0.3564 0.00%
2006-02-13 0 0.700 0.690 0.700 0.700 0.720 1,044,000 732,080 0.7012 0.356 0.351 0.356 0.356 0.367 2,050,405 0.3570 -1.41%
2006-02-10 0 0.710 0.690 0.710 0.690 0.710 1,560,000 1,090,100 0.6988 0.362 0.351 0.362 0.351 0.362 3,063,823 0.3558 2.90%
2006-02-09 0 0.690 0.690 0.710 0.680 0.690 788,000 542,220 0.6881 0.351 0.351 0.362 0.346 0.351 1,547,623 0.3504 -1.43%
2006-02-08 0 0.700 0.700 0.720 0.690 0.710 470,000 326,600 0.6949 0.356 0.356 0.367 0.351 0.362 923,075 0.3538 0.00%
2006-02-07 0 0.700 0.700 0.710 0.690 0.700 986,000 687,440 0.6972 0.356 0.356 0.362 0.351 0.356 1,936,493 0.3550 0.00%
2006-02-06 0 0.700 0.690 0.700 0.690 0.710 776,000 542,540 0.6991 0.356 0.351 0.356 0.351 0.362 1,524,056 0.3560 1.45%
2006-02-03 0 0.690 0.680 0.690 0.680 0.690 838,000 574,360 0.6854 0.351 0.346 0.351 0.346 0.351 1,645,823 0.3490 1.47%
2006-02-02 0 0.680 0.680 0.690 0.680 0.680 426,000 289,680 0.6800 0.346 0.346 0.351 0.346 0.346 836,659 0.3462 -1.45%
2006-02-01 0 0.690 0.680 0.690 0.680 0.690 752,000 512,460 0.6815 0.351 0.346 0.351 0.346 0.351 1,476,920 0.3470 2.99%
2006-01-27 0 0.670 0.670 0.690 0.670 0.680 930,400 632,468 0.6798 0.341 0.341 0.351 0.341 0.346 1,827,295 0.3461 0.00%
2006-01-26 0 0.670 0.670 0.680 0.670 0.680 593,000 401,300 0.6767 0.341 0.341 0.346 0.341 0.346 1,164,646 0.3446 0.00%
2006-01-25 0 0.670 0.670 0.680 0.670 0.690 488,000 331,860 0.6800 0.341 0.341 0.346 0.341 0.351 958,427 0.3463 -1.47%
2006-01-24 0 0.680 0.680 0.690 0.660 0.680 400,000 268,100 0.6703 0.346 0.346 0.351 0.336 0.346 785,596 0.3413 3.03%
2006-01-23 0 0.660 0.640 0.660 0.650 0.660 592,000 387,300 0.6542 0.336 0.326 0.336 0.331 0.336 1,162,682 0.3331 1.54%
2006-01-20 0 0.650 0.650 0.660 0.650 0.650 470,000 306,500 0.6521 0.331 0.331 0.336 0.331 0.331 923,075 0.3320 -1.52%
2006-01-19 0 0.660 0.660 0.670 0.660 0.660 230,000 151,800 0.6600 0.336 0.336 0.341 0.336 0.336 451,717 0.3361 0.00%
2006-01-18 0 0.660 0.650 0.670 0.650 0.660 746,000 489,400 0.6560 0.336 0.331 0.341 0.331 0.336 1,465,136 0.3340 0.00%
2006-01-17 0 0.660 0.650 0.660 0.650 0.670 530,000 350,200 0.6608 0.336 0.331 0.336 0.331 0.341 1,040,914 0.3364 0.00%
2006-01-16 0 0.660 0.650 0.670 0.660 0.670 1,130,270 750,773 0.6642 0.336 0.331 0.341 0.336 0.341 2,219,838 0.3382 0.00%
2006-01-13 0 0.660 0.660 0.670 0.650 0.670 1,977,585 1,306,923 0.6609 0.336 0.336 0.341 0.331 0.341 3,883,955 0.3365 1.54%
2006-01-12 0 0.650 0.650 0.660 0.630 0.660 1,657,000 1,068,660 0.6449 0.331 0.331 0.336 0.321 0.336 3,254,330 0.3284 4.84%
2006-01-11 0 0.620 0.620 0.630 0.620 0.630 496,000 308,020 0.6210 0.316 0.316 0.321 0.316 0.321 974,139 0.3162 -1.59%
2006-01-10 0 0.630 0.620 0.630 0.620 0.630 616,000 384,100 0.6235 0.321 0.316 0.321 0.316 0.321 1,209,817 0.3175 0.00%
2006-01-09 0 0.630 0.610 0.630 0.610 0.630 949,240 586,627 0.6180 0.321 0.311 0.321 0.311 0.321 1,864,297 0.3147 1.61%
2006-01-06 0 0.620 0.610 0.620 0.610 0.620 284,000 173,720 0.6117 0.316 0.311 0.316 0.311 0.316 557,773 0.3115 0.00%
2006-01-05 0 0.620 0.620 0.630 0.610 0.620 794,000 486,780 0.6131 0.316 0.316 0.321 0.311 0.316 1,559,407 0.3122 1.64%
2006-01-04 0 0.610 0.610 0.620 0.600 0.620 1,182,000 716,780 0.6064 0.311 0.311 0.316 0.306 0.316 2,321,435 0.3088 -1.61%
2006-01-03 0 0.620 0.610 0.620 0.600 0.620 1,268,000 776,360 0.6123 0.316 0.311 0.316 0.306 0.316 2,490,338 0.3117 3.33%
2005-12-30 0 0.600 0.600 0.610 0.600 0.600 700,000 420,000 0.6000 0.306 0.306 0.311 0.306 0.306 1,374,792 0.3055 -1.64%
2005-12-29 0 0.610 0.600 0.610 0.590 0.610 266,000 159,580 0.5999 0.311 0.306 0.311 0.300 0.311 522,421 0.3055 3.39%
2005-12-28 0 0.590 0.590 0.610 0.590 0.600 282,000 168,380 0.5971 0.300 0.300 0.311 0.300 0.306 553,845 0.3040 0.00%
2005-12-23 0 0.590 0.590 0.600 0.590 0.590 150,000 88,500 0.5900 0.300 0.300 0.306 0.300 0.300 294,598 0.3004 0.00%
2005-12-22 0 0.590 0.590 0.600 0.590 0.590 198,000 116,820 0.5900 0.300 0.300 0.306 0.300 0.300 388,870 0.3004 0.00%
2005-12-21 0 0.590 0.590 0.600 0.590 0.600 244,000 144,900 0.5939 0.300 0.300 0.306 0.300 0.306 479,213 0.3024 1.72%
2005-12-20 0 0.580 0.580 0.600 0.550 0.580 490,000 280,000 0.5714 0.295 0.295 0.306 0.280 0.295 962,355 0.2910 0.00%
2005-12-19 0 0.580 0.580 0.600 0.580 0.580 185,000 107,300 0.5800 0.295 0.295 0.306 0.295 0.295 363,338 0.2953 0.00%
2005-12-16 0 0.580 0.580 0.600 0.580 0.580 60,000 34,800 0.5800 0.295 0.295 0.306 0.295 0.295 117,839 0.2953 -1.69%
2005-12-15 0 0.590 0.580 0.610 0.590 0.590 20,000 11,800 0.5900 0.300 0.295 0.311 0.300 0.300 39,280 0.3004 -1.67%
2005-12-14 0 0.600 0.580 0.610 - - 0 0 - 0.306 0.295 0.311 - - 0 - 0.00%
2005-12-13 0 0.600 0.580 0.610 0.580 0.600 100,000 58,040 0.5804 0.306 0.295 0.311 0.295 0.306 196,399 0.2955 0.00%
2005-12-12 0 0.600 0.580 0.600 0.580 0.600 538,000 316,380 0.5881 0.306 0.295 0.306 0.295 0.306 1,056,626 0.2994 0.00%
2005-12-09 0 0.600 0.600 0.610 0.580 0.600 56,000 33,480 0.5979 0.306 0.306 0.311 0.295 0.306 109,983 0.3044 -3.23%
2005-12-08 0 0.620 0.600 0.620 0.620 0.620 30,000 18,600 0.6200 0.316 0.306 0.316 0.316 0.316 58,920 0.3157 0.00%
2005-12-07 0 0.620 0.610 0.630 0.620 0.620 100,000 62,000 0.6200 0.316 0.311 0.321 0.316 0.316 196,399 0.3157 -1.59%
2005-12-06 0 0.630 0.620 0.630 0.620 0.640 308,000 193,120 0.6270 0.321 0.316 0.321 0.316 0.326 604,909 0.3193 0.00%
2005-12-05 0 0.630 0.630 0.640 0.570 0.650 2,132,000 1,333,020 0.6252 0.321 0.321 0.326 0.290 0.331 4,187,225 0.3184 3.28%
2005-12-02 0 0.610 0.590 0.620 0.590 0.610 322,000 192,860 0.5989 0.311 0.300 0.316 0.300 0.311 632,404 0.3050 0.00%
2005-12-01 0 0.610 0.600 0.610 0.590 0.610 444,000 264,820 0.5964 0.311 0.306 0.311 0.300 0.311 872,011 0.3037 3.39%
2005-11-30 0 0.590 0.580 0.600 0.570 0.590 290,000 168,100 0.5797 0.300 0.295 0.306 0.290 0.300 569,557 0.2951 0.00%
2005-11-29 0 0.590 0.580 0.600 0.580 0.590 476,000 279,840 0.5879 0.300 0.295 0.306 0.295 0.300 934,859 0.2993 1.72%
2005-11-28 0 0.580 0.580 0.590 0.570 0.580 190,000 108,700 0.5721 0.295 0.295 0.300 0.290 0.295 373,158 0.2913 1.75%
2005-11-25 0 0.570 0.570 0.580 0.570 0.570 300,000 171,000 0.5700 0.290 0.290 0.295 0.290 0.290 589,197 0.2902 1.79%
2005-11-24 0 0.560 0.560 0.580 0.560 0.570 330,000 186,800 0.5661 0.285 0.285 0.295 0.285 0.290 648,116 0.2882 -1.75%
2005-11-23 0 0.570 0.570 0.580 0.560 0.570 570,000 322,200 0.5653 0.290 0.290 0.295 0.285 0.290 1,119,474 0.2878 -3.39%
2005-11-22 0 0.590 0.570 0.590 0.570 0.590 30,000 17,300 0.5767 0.300 0.290 0.300 0.290 0.300 58,920 0.2936 3.51%
2005-11-21 0 0.570 0.570 0.590 0.570 0.570 150,000 85,500 0.5700 0.290 0.290 0.300 0.290 0.290 294,598 0.2902 -1.72%
2005-11-18 0 0.580 0.570 0.590 0.570 0.580 250,000 143,500 0.5740 0.295 0.290 0.300 0.290 0.295 490,997 0.2923 -1.69%
2005-11-17 0 0.590 0.570 0.590 0.590 0.590 12,000 7,080 0.5900 0.300 0.290 0.300 0.300 0.300 23,568 0.3004 1.72%
2005-11-16 0 0.580 0.580 0.590 0.570 0.580 370,000 212,900 0.5754 0.295 0.295 0.300 0.290 0.295 726,676 0.2930 0.00%
2005-11-15 0 0.580 0.580 0.590 0.580 0.580 98,000 56,840 0.5800 0.295 0.295 0.300 0.295 0.295 192,471 0.2953 0.00%
2005-11-14 0 0.580 0.570 0.590 0.570 0.580 496,000 284,440 0.5735 0.295 0.290 0.300 0.290 0.295 974,139 0.2920 0.00%
2005-11-11 0 0.580 0.570 0.590 0.580 0.580 167,875 97,274 0.5794 0.295 0.290 0.300 0.295 0.295 329,705 0.2950 1.75%
2005-11-10 0 0.570 0.560 0.590 - - 0 0 - 0.290 0.285 0.300 - - 0 - 0.00%
2005-11-09 0 0.570 0.560 0.600 - - 0 0 - 0.290 0.285 0.306 - - 0 - 0.00%
2005-11-08 0 0.570 0.540 0.570 0.570 0.570 100,000 57,000 0.5700 0.290 0.275 0.290 0.290 0.290 196,399 0.2902 -3.39%
2005-11-07 0 0.590 0.560 0.590 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2005-11-04 0 0.590 0.570 0.590 0.580 0.590 118,000 68,620 0.5815 0.300 0.290 0.300 0.295 0.300 231,751 0.2961 1.72%
2005-11-03 0 0.580 0.580 0.590 0.580 0.580 542,000 314,360 0.5800 0.295 0.295 0.300 0.295 0.295 1,064,482 0.2953 1.75%
2005-11-02 0 0.570 0.570 0.580 0.570 0.570 36,000 20,520 0.5700 0.290 0.290 0.295 0.290 0.290 70,704 0.2902 0.00%
2005-11-01 0 0.570 0.570 0.580 0.560 0.570 140,000 79,500 0.5679 0.290 0.290 0.295 0.285 0.290 274,958 0.2891 3.64%
2005-10-31 0 0.550 0.540 0.560 0.550 0.570 180,000 99,800 0.5544 0.280 0.275 0.285 0.280 0.290 353,518 0.2823 0.00%
2005-10-28 0 0.550 0.550 0.570 0.480 0.480 40,000 19,200 0.4800 0.280 0.280 0.290 0.244 0.244 78,560 0.2444 -3.51%
2005-10-27 0 0.570 0.570 0.580 0.570 0.570 440,000 250,800 0.5700 0.290 0.290 0.295 0.290 0.290 864,155 0.2902 -1.72%
2005-10-26 0 0.580 0.570 0.580 0.570 0.580 624,000 357,780 0.5734 0.295 0.290 0.295 0.290 0.295 1,225,529 0.2919 3.57%
2005-10-25 0 0.560 0.560 0.570 0.560 0.560 780,000 436,800 0.5600 0.285 0.285 0.290 0.285 0.285 1,531,912 0.2851 0.00%
2005-10-24 0 0.560 0.560 0.580 - - 0 0 - 0.285 0.285 0.295 - - 0 - 0.00%
2005-10-21 0 0.560 0.560 0.590 0.560 0.590 304,000 175,280 0.5766 0.285 0.285 0.300 0.285 0.300 597,053 0.2936 -1.75%
2005-10-20 0 0.570 0.570 0.590 0.570 0.570 92,000 52,440 0.5700 0.290 0.290 0.300 0.290 0.290 180,687 0.2902 0.00%
2005-10-19 0 0.570 0.570 0.600 0.570 0.570 545,200 310,716 0.5699 0.290 0.290 0.306 0.290 0.290 1,070,767 0.2902 0.00%
2005-10-18 0 0.570 0.570 0.580 0.570 0.610 362,000 208,580 0.5762 0.290 0.290 0.295 0.290 0.311 710,964 0.2934 1.79%
2005-10-17 0 0.560 0.560 0.590 0.560 0.560 50,000 28,000 0.5600 0.285 0.285 0.300 0.285 0.285 98,199 0.2851 1.82%
2005-10-14 0 0.550 0.540 0.550 0.550 0.560 308,000 171,580 0.5571 0.280 0.275 0.280 0.280 0.285 604,909 0.2836 -1.79%
2005-10-13 0 0.560 0.560 0.570 0.540 0.560 658,000 364,740 0.5543 0.285 0.285 0.290 0.275 0.285 1,292,305 0.2822 1.82%
2005-10-12 0 0.550 0.540 0.560 0.540 0.560 268,000 147,120 0.5490 0.280 0.275 0.285 0.275 0.285 526,349 0.2795 -1.79%
2005-10-10 0 0.560 0.550 0.570 0.560 0.560 100,000 56,000 0.5600 0.285 0.280 0.290 0.285 0.285 196,399 0.2851 1.82%
2005-10-07 0 0.550 0.540 0.570 0.550 0.550 64,000 35,200 0.5500 0.280 0.275 0.290 0.280 0.280 125,695 0.2800 0.92%
2005-10-06 0 0.560 0.550 0.570 0.560 0.570 306,000 172,420 0.5635 0.277 0.273 0.282 0.277 0.282 617,521 0.2792 -1.75%
2005-10-05 0 0.570 0.570 0.580 0.560 0.570 182,000 103,720 0.5699 0.282 0.282 0.287 0.277 0.282 367,284 0.2824 0.00%
2005-10-04 0 0.570 0.560 0.570 0.570 0.570 244,000 139,080 0.5700 0.282 0.277 0.282 0.282 0.282 492,403 0.2825 -1.72%
2005-10-03 0 0.580 0.570 0.580 - - 4,000 2,320 0.5800 0.287 0.282 0.287 - - 8,072 0.2874 0.00%
2005-09-30 0 0.580 0.570 0.580 0.560 0.580 40,000 23,000 0.5750 0.287 0.282 0.287 0.277 0.287 80,722 0.2849 3.57%
2005-09-29 0 0.560 0.560 0.580 - - 0 0 - 0.277 0.277 0.287 - - 0 - 0.00%
2005-09-28 0 0.560 0.560 0.580 0.560 0.570 140,000 78,620 0.5616 0.277 0.277 0.287 0.277 0.282 282,526 0.2783 0.00%
2005-09-27 0 0.560 0.530 0.590 0.560 0.580 470,000 267,400 0.5689 0.277 0.263 0.292 0.277 0.287 948,481 0.2819 -3.45%
2005-09-26 0 0.580 0.580 0.600 0.570 0.580 132,000 75,460 0.5717 0.287 0.287 0.297 0.282 0.287 266,382 0.2833 0.00%
2005-09-23 0 0.580 0.570 0.590 0.580 0.590 263,000 152,880 0.5813 0.287 0.282 0.292 0.287 0.292 530,746 0.2880 -1.69%
2005-09-22 0 0.590 0.580 0.590 - - 0 0 - 0.292 0.287 0.292 - - 0 - -1.67%
2005-09-21 0 0.600 0.590 0.600 0.570 0.600 125,000 74,180 0.5934 0.297 0.292 0.297 0.282 0.297 252,255 0.2941 0.00%
2005-09-20 0 0.600 0.580 0.600 0.600 0.600 151,000 90,560 0.5997 0.297 0.287 0.297 0.297 0.297 304,725 0.2972 0.00%
2005-09-16 0 0.600 0.600 0.610 0.600 0.620 1,338,000 809,460 0.6050 0.297 0.297 0.302 0.297 0.307 2,700,143 0.2998 0.00%
2005-09-15 0 0.600 0.590 0.600 0.580 0.600 226,000 133,720 0.5917 0.297 0.292 0.297 0.287 0.297 456,078 0.2932 0.00%
2005-09-14 0 0.600 0.580 0.610 0.580 0.610 294,000 174,360 0.5931 0.297 0.287 0.302 0.287 0.302 593,305 0.2939 -1.64%
2005-09-13 0 0.610 0.600 0.610 0.610 0.610 138,000 84,180 0.6100 0.302 0.297 0.302 0.302 0.302 278,490 0.3023 -1.61%
2005-09-12 0 0.620 0.610 0.620 0.620 0.620 114,000 70,680 0.6200 0.307 0.302 0.307 0.307 0.307 230,057 0.3072 1.64%
2005-09-09 0 0.610 0.600 0.620 0.600 0.620 128,000 78,880 0.6163 0.302 0.297 0.307 0.297 0.307 258,310 0.3054 -1.61%
2005-09-08 0 0.620 0.610 0.620 0.610 0.620 230,000 140,600 0.6113 0.307 0.302 0.307 0.302 0.307 464,150 0.3029 1.64%
2005-09-07 0 0.610 0.600 0.610 0.600 0.620 222,000 135,740 0.6114 0.302 0.297 0.302 0.297 0.307 448,006 0.3030 -1.61%
2005-09-06 0 0.620 0.610 0.620 0.610 0.620 228,000 139,960 0.6139 0.307 0.302 0.307 0.302 0.307 460,114 0.3042 1.64%
2005-09-05 0 0.610 0.600 0.610 0.610 0.610 254,000 154,940 0.6100 0.302 0.297 0.302 0.302 0.302 512,583 0.3023 0.00%
2005-09-02 0 0.610 0.600 0.610 0.610 0.610 188,000 114,680 0.6100 0.302 0.297 0.302 0.302 0.302 379,392 0.3023 0.00%
2005-09-01 0 0.610 0.610 0.620 0.600 0.610 252,000 153,280 0.6083 0.302 0.302 0.307 0.297 0.302 508,547 0.3014 -1.61%
2005-08-31 0 0.620 0.600 0.620 0.600 0.620 118,000 71,760 0.6081 0.307 0.297 0.307 0.297 0.307 238,129 0.3013 1.64%
2005-08-30 0 0.610 0.590 0.610 0.600 0.610 422,000 254,320 0.6027 0.302 0.292 0.302 0.297 0.302 851,615 0.2986 0.00%
2005-08-29 0 0.610 0.590 0.610 0.600 0.610 248,000 149,680 0.6035 0.302 0.292 0.302 0.297 0.302 500,475 0.2991 1.67%
2005-08-26 0 0.600 0.600 0.610 0.600 0.610 102,000 61,980 0.6076 0.297 0.297 0.302 0.297 0.302 205,840 0.3011 -3.23%
2005-08-25 0 0.620 0.600 0.620 0.600 0.620 280,000 168,920 0.6033 0.307 0.297 0.307 0.297 0.307 565,052 0.2989 3.33%
2005-08-24 0 0.600 0.600 0.620 0.600 0.620 154,000 94,520 0.6138 0.297 0.297 0.307 0.297 0.307 310,779 0.3041 -1.64%
2005-08-23 0 0.610 0.600 0.620 0.610 0.620 213,200 130,992 0.6144 0.302 0.297 0.307 0.302 0.307 430,247 0.3045 -1.61%
2005-08-22 0 0.620 0.600 0.630 0.600 0.620 178,000 110,160 0.6189 0.307 0.297 0.312 0.297 0.307 359,212 0.3067 0.00%
2005-08-19 0 0.620 0.600 0.620 0.600 0.620 782,000 477,580 0.6107 0.307 0.297 0.307 0.297 0.307 1,578,110 0.3026 0.00%
2005-08-18 0 0.620 0.610 0.620 0.610 0.620 818,000 506,660 0.6194 0.307 0.302 0.307 0.302 0.307 1,650,760 0.3069 0.00%
2005-08-17 0 0.620 0.620 0.630 0.620 0.620 165,000 102,260 0.6198 0.307 0.307 0.312 0.307 0.307 332,977 0.3071 0.00%
2005-08-16 0 0.620 0.610 0.620 0.610 0.620 958,000 593,640 0.6197 0.307 0.302 0.307 0.302 0.307 1,933,286 0.3071 0.00%
2005-08-15 0 0.620 0.610 0.620 0.610 0.620 1,374,000 845,240 0.6152 0.307 0.302 0.307 0.302 0.307 2,772,792 0.3048 0.00%
2005-08-12 0 0.620 0.610 0.620 0.610 0.620 1,142,000 698,400 0.6116 0.307 0.302 0.307 0.302 0.307 2,304,606 0.3030 0.00%
2005-08-11 0 0.620 0.610 0.620 0.620 0.620 752,000 466,240 0.6200 0.307 0.302 0.307 0.307 0.307 1,517,569 0.3072 0.00%
2005-08-10 0 0.620 0.610 0.630 0.610 0.620 1,400,000 862,500 0.6161 0.307 0.302 0.312 0.302 0.307 2,825,261 0.3053 1.64%
2005-08-09 0 0.610 0.610 0.620 0.610 0.620 1,704,000 1,047,240 0.6146 0.302 0.302 0.307 0.302 0.307 3,438,747 0.3045 -1.61%
2005-08-08 0 0.620 0.610 0.620 0.620 0.630 308,000 191,040 0.6203 0.307 0.302 0.307 0.307 0.312 621,558 0.3074 0.00%
2005-08-05 0 0.620 0.620 0.630 0.620 0.630 520,000 323,700 0.6225 0.307 0.307 0.312 0.307 0.312 1,049,383 0.3085 -1.59%
2005-08-04 0 0.630 0.620 0.630 0.610 0.630 470,000 289,740 0.6165 0.312 0.307 0.312 0.302 0.312 948,481 0.3055 3.28%
2005-08-03 0 0.610 0.610 0.620 0.610 0.610 100,000 61,000 0.6100 0.302 0.302 0.307 0.302 0.302 201,804 0.3023 -3.17%
2005-08-02 0 0.630 0.620 0.630 0.610 0.630 2,430,000 1,518,200 0.6248 0.312 0.307 0.312 0.302 0.312 4,903,847 0.3096 5.00%
2005-08-01 0 0.600 0.600 0.610 0.600 0.620 1,480,000 893,700 0.6039 0.297 0.297 0.302 0.297 0.307 2,986,705 0.2992 0.00%
2005-07-29 0 0.600 0.590 0.600 0.580 0.610 1,872,000 1,113,180 0.5946 0.297 0.292 0.297 0.287 0.302 3,777,778 0.2947 3.45%
2005-07-28 0 0.580 0.580 0.590 0.580 0.600 768,000 450,840 0.5870 0.287 0.287 0.292 0.287 0.297 1,549,858 0.2909 0.00%
2005-07-27 0 0.580 0.580 0.590 0.580 0.600 264,000 156,940 0.5945 0.287 0.287 0.292 0.287 0.297 532,764 0.2946 -1.69%
2005-07-26 0 0.590 0.570 0.590 0.590 0.600 226,000 133,840 0.5922 0.292 0.282 0.292 0.292 0.297 456,078 0.2935 -1.67%
2005-07-25 0 0.600 0.550 0.600 0.580 0.600 176,000 103,900 0.5903 0.297 0.273 0.297 0.287 0.297 355,176 0.2925 7.14%
2005-07-22 0 0.560 0.550 0.580 0.550 0.580 218,000 122,440 0.5617 0.277 0.273 0.287 0.273 0.287 439,934 0.2783 3.70%
2005-07-21 0 0.540 0.540 0.550 0.540 0.560 92,000 50,260 0.5463 0.268 0.268 0.273 0.268 0.277 185,660 0.2707 -1.82%
2005-07-20 0 0.550 0.540 0.550 0.540 0.550 320,000 173,200 0.5413 0.273 0.268 0.273 0.268 0.273 645,774 0.2682 3.77%
2005-07-19 0 0.530 0.530 0.550 0.530 0.540 68,000 36,620 0.5385 0.263 0.263 0.273 0.263 0.268 137,227 0.2669 -1.85%
2005-07-18 0 0.540 0.540 0.570 0.530 0.570 124,050 68,545 0.5526 0.268 0.268 0.282 0.263 0.282 250,338 0.2738 1.89%
2005-07-15 0 0.530 0.530 0.590 0.510 0.560 380,000 203,540 0.5356 0.263 0.263 0.292 0.253 0.277 766,857 0.2654 -3.64%
2005-07-14 0 0.550 0.550 0.580 0.550 0.550 56,000 30,800 0.5500 0.273 0.273 0.287 0.273 0.273 113,010 0.2725 0.00%
2005-07-13 0 0.550 0.530 0.580 - - 0 0 - 0.273 0.263 0.287 - - 0 - 0.00%
2005-07-12 0 0.550 0.550 0.570 0.550 0.560 86,000 47,580 0.5533 0.273 0.273 0.282 0.273 0.277 173,552 0.2742 -1.79%
2005-07-11 0 0.560 0.550 0.560 0.530 0.580 264,000 143,740 0.5445 0.277 0.273 0.277 0.263 0.287 532,764 0.2698 -1.75%
2005-07-08 0 0.570 0.550 0.570 - - 0 0 - 0.282 0.273 0.282 - - 0 - -3.39%
2005-07-07 0 0.590 0.560 0.590 0.560 0.590 6,000 3,420 0.5700 0.292 0.277 0.292 0.277 0.292 12,108 0.2825 3.51%
2005-07-06 0 0.570 0.570 0.590 0.570 0.570 2,000 1,140 0.5700 0.282 0.282 0.292 0.282 0.282 4,036 0.2825 -3.39%
2005-07-05 0 0.590 0.590 0.600 0.580 0.580 50,000 29,000 0.5800 0.292 0.292 0.297 0.287 0.287 100,902 0.2874 0.00%
2005-07-04 0 0.590 0.580 0.590 0.590 0.600 570,000 337,260 0.5917 0.292 0.287 0.292 0.292 0.297 1,150,285 0.2932 0.00%
2005-06-30 0 0.590 0.590 0.600 0.590 0.600 900,000 538,180 0.5980 0.292 0.292 0.297 0.292 0.297 1,816,239 0.2963 3.51%
2005-06-29 0 0.570 0.570 0.600 0.570 0.570 48,000 27,360 0.5700 0.282 0.282 0.297 0.282 0.282 96,866 0.2825 0.00%
2005-06-28 0 0.570 0.570 0.600 - - 0 0 - 0.282 0.282 0.297 - - 0 - 0.00%
2005-06-27 0 0.570 0.570 0.600 - - 0 0 - 0.282 0.282 0.297 - - 0 - 0.00%
2005-06-24 0 0.570 0.570 0.590 0.570 0.570 40,000 22,800 0.5700 0.282 0.282 0.292 0.282 0.282 80,722 0.2825 0.00%
2005-06-23 0 0.570 0.570 0.580 0.570 0.580 252,000 145,640 0.5779 0.282 0.282 0.287 0.282 0.287 508,547 0.2864 -3.39%
2005-06-22 0 0.590 0.590 0.600 0.590 0.590 44,000 25,960 0.5900 0.292 0.292 0.297 0.292 0.292 88,794 0.2924 -1.67%
2005-06-21 0 0.600 0.590 0.610 0.580 0.620 180,000 107,200 0.5956 0.297 0.292 0.302 0.287 0.307 363,248 0.2951 5.26%
2005-06-20 0 0.570 0.570 0.580 0.570 0.570 30,000 17,100 0.5700 0.282 0.282 0.287 0.282 0.282 60,541 0.2825 1.79%
2005-06-17 0 0.560 0.560 0.590 0.560 0.560 50,000 28,000 0.5600 0.277 0.277 0.292 0.277 0.277 100,902 0.2775 -3.45%
2005-06-16 0 0.580 0.570 0.580 0.550 0.590 404,000 228,960 0.5667 0.287 0.282 0.287 0.273 0.292 815,290 0.2808 -1.69%
2005-06-15 0 0.590 0.560 0.590 - - 0 0 - 0.292 0.277 0.292 - - 0 - 0.00%
2005-06-14 0 0.590 0.560 0.590 0.590 0.610 60,000 36,480 0.6080 0.292 0.277 0.292 0.292 0.302 121,083 0.3013 0.00%
2005-06-13 0 0.590 0.580 0.610 0.590 0.600 32,000 18,900 0.5906 0.292 0.287 0.302 0.292 0.297 64,577 0.2927 -1.67%
2005-06-10 0 0.600 0.600 0.610 0.580 0.590 90,000 52,480 0.5831 0.297 0.297 0.302 0.287 0.292 181,624 0.2889 1.69%
2005-06-09 0 0.590 0.570 0.610 0.580 0.590 360,000 212,300 0.5897 0.292 0.282 0.302 0.287 0.292 726,496 0.2922 0.00%
2005-06-08 0 0.590 0.590 0.600 0.590 0.590 8,000 4,720 0.5900 0.292 0.292 0.297 0.292 0.292 16,144 0.2924 -1.67%
2005-06-07 0 0.600 0.590 0.610 0.600 0.600 44,000 26,400 0.6000 0.297 0.292 0.302 0.297 0.297 88,794 0.2973 1.69%
2005-06-06 0 0.590 0.590 0.600 0.580 0.580 50,000 29,000 0.5800 0.292 0.292 0.297 0.287 0.287 100,902 0.2874 0.00%
2005-06-03 0 0.590 0.580 0.600 0.590 0.590 130,000 76,700 0.5900 0.292 0.287 0.297 0.292 0.292 262,346 0.2924 -1.67%
2005-06-02 0 0.600 0.590 0.600 0.600 0.600 1,054,000 632,400 0.6000 0.297 0.292 0.297 0.297 0.297 2,127,018 0.2973 -1.64%
2005-06-01 0 0.610 0.610 0.620 0.600 0.600 88,000 52,800 0.6000 0.302 0.302 0.307 0.297 0.297 177,588 0.2973 0.00%
2005-05-31 0 0.610 0.600 0.620 0.600 0.610 284,000 172,300 0.6067 0.302 0.297 0.307 0.297 0.302 573,124 0.3006 -1.61%
2005-05-30 0 0.620 0.600 0.620 - - 0 0 - 0.307 0.297 0.307 - - 0 - 0.00%
2005-05-27 0 0.620 0.610 0.620 0.600 0.620 257,464 157,020 0.6099 0.307 0.302 0.307 0.297 0.307 519,574 0.3022 0.00%
2005-05-26 0 0.620 0.610 0.620 0.610 0.620 316,200 193,044 0.6105 0.307 0.302 0.307 0.302 0.307 638,105 0.3025 0.00%
2005-05-25 0 0.620 0.610 0.620 0.610 0.650 2,008,200 1,267,694 0.6313 0.307 0.302 0.307 0.302 0.322 4,052,636 0.3128 0.00%
2005-05-24 0 0.620 0.610 0.620 0.590 0.620 872,200 529,358 0.6069 0.307 0.302 0.307 0.292 0.307 1,760,138 0.3007 5.08%
2005-05-23 0 0.590 0.590 0.610 0.590 0.610 924,000 563,020 0.6093 0.292 0.292 0.302 0.292 0.302 1,864,673 0.3019 -0.00%
2005-05-20 0 0.610 0.610 0.620 0.610 0.610 410,000 250,100 0.6100 0.292 0.292 0.297 0.292 0.292 855,445 0.2924 1.67%
2005-05-19 0 0.600 0.600 0.620 0.600 0.620 140,000 85,120 0.6080 0.288 0.288 0.297 0.288 0.297 292,103 0.2914 0.00%
2005-05-18 0 0.600 0.590 0.620 0.590 0.600 130,000 77,500 0.5962 0.288 0.283 0.297 0.283 0.288 271,239 0.2857 1.69%
2005-05-17 0 0.590 0.590 0.620 0.590 0.600 242,000 145,140 0.5998 0.283 0.283 0.297 0.283 0.288 504,921 0.2875 -1.67%
2005-05-13 0 0.600 0.600 0.610 0.580 0.600 302,800 180,460 0.5960 0.288 0.288 0.292 0.278 0.288 631,778 0.2856 -1.64%
2005-05-12 0 0.610 0.600 0.630 0.580 0.610 886,000 528,000 0.5959 0.292 0.288 0.302 0.278 0.292 1,848,597 0.2856 1.67%
2005-05-11 0 0.600 0.590 0.600 0.600 0.610 424,000 255,440 0.6025 0.288 0.283 0.288 0.288 0.292 884,656 0.2887 -1.64%
2005-05-10 0 0.610 0.610 0.630 0.600 0.620 410,000 247,960 0.6048 0.292 0.292 0.302 0.288 0.297 855,445 0.2899 0.00%
2005-05-09 0 0.610 0.610 0.620 0.610 0.610 164,000 100,040 0.6100 0.292 0.292 0.297 0.292 0.292 342,178 0.2924 -1.61%
2005-05-06 0 0.620 0.610 0.620 0.620 0.620 580,000 359,600 0.6200 0.297 0.292 0.297 0.297 0.297 1,210,142 0.2972 -1.59%
2005-05-05 0 0.630 0.620 0.630 0.620 0.630 276,000 172,820 0.6262 0.302 0.297 0.302 0.297 0.302 575,861 0.3001 0.00%
2005-05-04 0 0.630 0.630 0.640 0.620 0.650 1,852,000 1,172,120 0.6329 0.302 0.302 0.307 0.297 0.312 3,864,109 0.3033 3.28%
2005-05-03 0 0.610 0.610 0.620 0.610 0.630 778,000 479,940 0.6169 0.292 0.292 0.297 0.292 0.302 1,623,260 0.2957 -1.61%
2005-04-29 0 0.620 0.600 0.620 0.610 0.630 1,140,000 702,900 0.6166 0.297 0.288 0.297 0.292 0.302 2,378,555 0.2955 -1.59%
2005-04-28 0 0.630 0.620 0.630 0.600 0.630 3,110,000 1,928,980 0.6203 0.302 0.297 0.302 0.288 0.302 6,488,866 0.2973 6.78%
2005-04-27 0 0.590 0.590 0.600 0.580 0.610 302,000 177,160 0.5866 0.283 0.283 0.288 0.278 0.292 630,109 0.2812 0.00%
2005-04-26 0 0.590 0.590 0.600 0.580 0.600 272,000 161,460 0.5936 0.283 0.283 0.288 0.278 0.288 567,515 0.2845 -3.28%
2005-04-25 0 0.610 0.590 0.610 0.580 0.610 212,000 124,820 0.5888 0.292 0.283 0.292 0.278 0.292 442,328 0.2822 1.67%
2005-04-22 0 0.600 0.590 0.600 0.590 0.600 260,000 153,700 0.5912 0.288 0.283 0.288 0.283 0.288 542,478 0.2833 3.45%
2005-04-21 0 0.580 0.580 0.600 0.580 0.600 1,630,000 958,000 0.5877 0.278 0.278 0.288 0.278 0.288 3,400,917 0.2817 -1.69%
2005-04-20 0 0.590 0.590 0.600 0.590 0.610 1,260,000 751,700 0.5966 0.283 0.283 0.288 0.283 0.292 2,628,930 0.2859 -1.67%
2005-04-19 0 0.600 0.600 0.620 0.590 0.610 1,554,000 933,620 0.6008 0.288 0.288 0.297 0.283 0.292 3,242,347 0.2879 3.45%
2005-04-18 0 0.580 0.580 0.590 0.580 0.590 2,034,000 1,182,740 0.5815 0.278 0.278 0.283 0.278 0.283 4,243,844 0.2787 -3.33%
2005-04-15 0 0.600 0.590 0.610 0.590 0.620 3,994,000 2,411,240 0.6037 0.288 0.283 0.292 0.283 0.297 8,333,290 0.2894 -4.76%
2005-04-14 0 0.630 0.630 0.640 0.630 0.660 3,110,000 2,005,100 0.6447 0.302 0.302 0.307 0.302 0.316 6,488,866 0.3090 -5.97%
2005-04-13 0 0.670 0.660 0.670 0.650 0.690 4,220,000 2,813,900 0.6668 0.321 0.316 0.321 0.312 0.331 8,804,828 0.3196 -2.90%
2005-04-12 0 0.690 0.680 0.690 0.660 0.750 17,228,000 12,023,320 0.6979 0.331 0.326 0.331 0.316 0.359 35,945,397 0.3345 2.99%
2005-04-11 0 0.670 0.650 0.670 0.660 0.680 1,240,000 826,000 0.6661 0.321 0.312 0.321 0.316 0.326 2,587,201 0.3193 3.08%
2005-04-08 0 0.650 0.630 0.650 0.640 0.650 130,000 83,300 0.6408 0.312 0.302 0.312 0.307 0.312 271,239 0.3071 4.84%
2005-04-07 0 0.620 0.620 0.640 0.620 0.640 130,000 82,400 0.6338 0.297 0.297 0.307 0.297 0.307 271,239 0.3038 -3.12%
2005-04-06 0 0.640 0.640 0.670 0.640 0.640 56,000 35,840 0.6400 0.307 0.307 0.321 0.307 0.307 116,841 0.3067 -3.03%
2005-04-04 0 0.660 0.660 0.680 - - 0 0 - 0.316 0.316 0.326 - - 0 - 3.13%
2005-04-01 0 0.640 0.620 0.670 - - 0 0 - 0.307 0.297 0.321 - - 0 - 0.00%
2005-03-31 0 0.640 0.620 0.640 0.640 0.680 86,000 56,400 0.6558 0.307 0.297 0.307 0.307 0.326 179,435 0.3143 -1.54%
2005-03-30 0 0.650 0.650 0.660 0.640 0.650 34,000 21,800 0.6412 0.312 0.312 0.316 0.307 0.312 70,939 0.3073 1.56%
2005-03-29 0 0.640 0.630 0.670 0.640 0.640 100,000 64,000 0.6400 0.307 0.302 0.321 0.307 0.307 208,645 0.3067 0.00%
2005-03-24 0 0.640 0.610 0.640 0.600 0.640 104,000 64,500 0.6202 0.307 0.292 0.307 0.288 0.307 216,991 0.2972 1.59%
2005-03-23 0 0.630 0.620 0.680 0.630 0.630 50,000 31,500 0.6300 0.302 0.297 0.326 0.302 0.302 104,323 0.3019 0.00%
2005-03-22 0 0.630 0.630 0.650 0.630 0.630 42,000 26,460 0.6300 0.302 0.302 0.312 0.302 0.302 87,631 0.3019 0.00%
2005-03-21 0 0.630 0.620 0.670 0.620 0.630 92,000 57,940 0.6298 0.302 0.297 0.321 0.297 0.302 191,954 0.3018 -3.08%
2005-03-18 0 0.650 0.640 0.650 0.650 0.650 10,000 6,500 0.6500 0.312 0.307 0.312 0.312 0.312 20,865 0.3115 1.56%
2005-03-17 0 0.640 0.640 0.670 0.640 0.640 50,000 32,000 0.6400 0.307 0.307 0.321 0.307 0.307 104,323 0.3067 0.00%
2005-03-16 0 0.640 0.640 0.650 0.640 0.650 297,000 190,640 0.6419 0.307 0.307 0.312 0.307 0.312 619,676 0.3076 1.59%
2005-03-15 0 0.630 0.630 0.640 0.630 0.660 532,000 342,520 0.6438 0.302 0.302 0.307 0.302 0.316 1,109,993 0.3086 -5.97%
2005-03-14 0 0.670 0.670 0.680 0.670 0.680 136,000 92,300 0.6787 0.321 0.321 0.326 0.321 0.326 283,757 0.3253 -1.47%
2005-03-11 0 0.680 0.680 0.690 0.670 0.680 262,000 176,240 0.6727 0.326 0.326 0.331 0.321 0.326 546,650 0.3224 1.49%
2005-03-10 0 0.670 0.660 0.670 0.650 0.670 634,000 418,540 0.6602 0.321 0.316 0.321 0.312 0.321 1,322,811 0.3164 1.52%
2005-03-09 0 0.660 0.660 0.680 0.660 0.720 1,564,100 1,096,924 0.7013 0.316 0.316 0.326 0.316 0.345 3,263,420 0.3361 -4.35%
2005-03-08 0 0.690 0.670 0.690 0.680 0.690 538,360 368,961 0.6853 0.331 0.321 0.331 0.326 0.331 1,123,262 0.3285 -2.82%
2005-03-07 0 0.710 0.710 0.720 0.620 0.710 3,796,000 2,597,820 0.6844 0.340 0.340 0.345 0.297 0.340 7,920,172 0.3280 12.70%
2005-03-04 0 0.630 0.630 0.650 0.600 0.640 490,000 305,400 0.6233 0.302 0.302 0.312 0.288 0.307 1,022,362 0.2987 -3.08%
2005-03-03 0 0.650 0.620 0.650 - - 0 0 - 0.312 0.297 0.312 - - 0 - -1.52%
2005-03-02 0 0.660 0.620 0.660 0.620 0.660 488,000 309,100 0.6334 0.316 0.297 0.316 0.297 0.316 1,018,189 0.3036 3.13%
2005-03-01 0 0.640 0.640 0.650 0.640 0.640 68,000 43,520 0.6400 0.307 0.307 0.312 0.307 0.307 141,879 0.3067 0.00%
2005-02-28 0 0.640 0.640 0.650 0.640 0.650 566,000 363,240 0.6418 0.307 0.307 0.312 0.307 0.312 1,180,932 0.3076 -1.54%
2005-02-25 0 0.650 0.640 0.650 0.640 0.650 730,000 474,200 0.6496 0.312 0.307 0.312 0.307 0.312 1,523,110 0.3113 0.00%
2005-02-24 0 0.650 0.640 0.650 0.640 0.650 1,034,000 669,860 0.6478 0.312 0.307 0.312 0.307 0.312 2,157,392 0.3105 0.00%
2005-02-23 0 0.650 0.640 0.650 0.630 0.660 1,518,000 986,600 0.6499 0.312 0.307 0.312 0.302 0.316 3,167,234 0.3115 0.00%
2005-02-22 0 0.650 0.640 0.650 0.640 0.650 1,183,104 767,488 0.6487 0.312 0.307 0.312 0.307 0.312 2,468,490 0.3109 3.17%
2005-02-21 0 0.630 0.630 0.650 - - 0 0 - 0.302 0.302 0.312 - - 0 - 0.00%
2005-02-18 0 0.630 0.630 0.640 0.630 0.650 936,050 597,291 0.6381 0.302 0.302 0.307 0.302 0.312 1,953,024 0.3058 0.00%
2005-02-17 0 0.630 0.630 0.640 0.620 0.630 229,000 144,080 0.6292 0.302 0.302 0.307 0.297 0.302 477,798 0.3016 1.61%
2005-02-16 0 0.620 0.620 0.630 0.620 0.660 1,670,000 1,051,600 0.6297 0.297 0.297 0.302 0.297 0.316 3,484,375 0.3018 -1.59%
2005-02-15 0 0.630 0.630 0.640 0.620 0.670 770,000 494,720 0.6425 0.302 0.302 0.307 0.297 0.321 1,606,568 0.3079 -5.97%
2005-02-14 0 0.670 0.660 0.670 0.600 0.670 4,766,000 3,109,400 0.6524 0.321 0.316 0.321 0.288 0.321 9,944,031 0.3127 11.67%
2005-02-08 0 0.600 0.590 0.600 0.580 0.600 42,000 24,600 0.5857 0.288 0.283 0.288 0.278 0.288 87,631 0.2807 3.45%
2005-02-07 0 0.580 0.570 0.600 0.570 0.580 138,000 79,040 0.5728 0.278 0.273 0.288 0.273 0.278 287,930 0.2745 0.00%
2005-02-04 0 0.580 0.570 0.580 0.570 0.580 300,000 173,500 0.5783 0.278 0.273 0.278 0.273 0.278 625,936 0.2772 7.41%
2005-02-03 0 0.540 0.530 0.600 - - 0 0 - 0.259 0.254 0.288 - - 0 - 0.00%
2005-02-02 0 0.540 0.540 0.570 0.540 0.540 118,000 63,720 0.5400 0.259 0.259 0.273 0.259 0.259 246,201 0.2588 0.00%
2005-02-01 0 0.540 0.540 0.570 0.540 0.540 20,000 10,800 0.5400 0.259 0.259 0.273 0.259 0.259 41,729 0.2588 -1.82%
2005-01-31 0 0.550 0.540 0.560 0.540 0.550 238,000 129,420 0.5438 0.264 0.259 0.268 0.259 0.264 496,576 0.2606 3.77%
2005-01-28 0 0.530 0.530 0.550 0.530 0.530 100,000 53,000 0.5300 0.254 0.254 0.264 0.254 0.254 208,645 0.2540 0.00%
2005-01-27 0 0.530 0.530 0.540 0.530 0.540 250,000 134,200 0.5368 0.254 0.254 0.259 0.254 0.259 521,613 0.2573 -3.64%
2005-01-26 0 0.550 0.540 0.550 0.540 0.570 360,000 198,700 0.5519 0.264 0.259 0.264 0.259 0.273 751,123 0.2645 1.85%
2005-01-25 0 0.540 0.530 0.560 0.530 0.540 990,000 527,900 0.5332 0.259 0.254 0.268 0.254 0.259 2,065,588 0.2556 1.89%
2005-01-24 0 0.530 0.520 0.530 0.500 0.530 266,000 139,080 0.5229 0.254 0.249 0.254 0.240 0.254 554,996 0.2506 0.00%
2005-01-21 0 0.530 0.530 0.560 0.530 0.530 116,000 61,480 0.5300 0.254 0.254 0.268 0.254 0.254 242,028 0.2540 -5.36%
2005-01-20 0 0.560 0.550 0.560 0.560 0.560 40,000 22,400 0.5600 0.268 0.264 0.268 0.268 0.268 83,458 0.2684 0.00%
2005-01-19 0 0.560 0.540 0.560 - - 0 0 - 0.268 0.259 0.268 - - 0 - 0.00%
2005-01-18 0 0.560 0.530 0.560 - - 0 0 - 0.268 0.254 0.268 - - 0 - 0.00%
2005-01-17 0 0.560 0.520 0.570 - - 0 0 - 0.268 0.249 0.273 - - 0 - 0.00%
2005-01-14 0 0.560 0.550 0.570 0.550 0.580 180,000 101,240 0.5624 0.268 0.264 0.273 0.264 0.278 375,561 0.2696 -5.08%
2005-01-13 0 0.590 0.580 0.590 - - 0 0 - 0.283 0.278 0.283 - - 0 - 0.00%
2005-01-12 0 0.590 0.580 0.610 0.590 0.590 50,000 29,500 0.5900 0.283 0.278 0.292 0.283 0.283 104,323 0.2828 -1.67%
2005-01-11 0 0.600 0.590 0.610 - - 0 0 - 0.288 0.283 0.292 - - 0 - 0.00%
2005-01-10 0 0.600 0.580 0.610 0.600 0.620 130,000 78,600 0.6046 0.288 0.278 0.292 0.288 0.297 271,239 0.2898 0.00%
2005-01-07 0 0.600 0.570 0.600 0.570 0.610 901,200 526,572 0.5843 0.288 0.273 0.288 0.273 0.292 1,880,311 0.2800 -1.64%
2005-01-06 0 0.610 0.610 0.630 0.600 0.610 220,000 132,200 0.6009 0.292 0.292 0.302 0.288 0.292 459,019 0.2880 0.00%
2005-01-05 0 0.610 0.600 0.620 0.590 0.610 528,000 317,720 0.6017 0.292 0.288 0.297 0.283 0.292 1,101,647 0.2884 1.67%
2005-01-04 0 0.600 0.600 0.620 0.600 0.600 330,000 198,000 0.6000 0.288 0.288 0.297 0.288 0.288 688,529 0.2876 -3.23%
2005-01-03 0 0.620 0.610 0.620 0.600 0.620 856,000 518,860 0.6061 0.297 0.292 0.297 0.288 0.297 1,786,003 0.2905 1.64%
2004-12-31 0 0.610 0.610 0.640 0.600 0.600 10,000 6,000 0.6000 0.292 0.292 0.307 0.288 0.288 20,865 0.2876 1.67%
2004-12-30 0 0.600 0.600 0.650 0.600 0.600 216,000 129,600 0.6000 0.288 0.288 0.312 0.288 0.288 450,674 0.2876 -1.64%
2004-12-29 0 0.610 0.600 0.610 0.610 0.620 400,000 245,000 0.6125 0.292 0.288 0.292 0.292 0.297 834,581 0.2936 0.00%
2004-12-28 0 0.610 0.610 0.650 0.610 0.610 222,000 135,420 0.6100 0.292 0.292 0.312 0.292 0.292 463,192 0.2924 0.00%
2004-12-24 0 0.610 0.600 0.640 - - 0 0 - 0.292 0.288 0.307 - - 0 - 0.00%
2004-12-23 0 0.610 0.610 0.640 0.600 0.600 10,000 6,000 0.6000 0.292 0.292 0.307 0.288 0.288 20,865 0.2876 -1.61%
2004-12-22 0 0.620 0.610 0.640 0.610 0.630 240,000 148,500 0.6188 0.297 0.292 0.307 0.292 0.302 500,749 0.2966 -3.12%
2004-12-21 0 0.640 0.610 0.640 0.610 0.650 80,000 50,440 0.6305 0.307 0.292 0.307 0.292 0.312 166,916 0.3022 4.92%
2004-12-20 0 0.610 0.600 0.610 0.600 0.610 970,000 591,300 0.6096 0.292 0.288 0.292 0.288 0.292 2,023,859 0.2922 1.67%
2004-12-17 0 0.600 0.580 0.680 0.600 0.620 90,000 54,900 0.6100 0.288 0.278 0.326 0.288 0.297 187,781 0.2924 -6.25%
2004-12-16 0 0.640 0.610 0.680 0.640 0.650 60,000 38,500 0.6417 0.307 0.292 0.326 0.307 0.312 125,187 0.3075 -1.54%
2004-12-15 0 0.650 0.630 0.650 - - 0 0 - 0.312 0.302 0.312 - - 0 - 0.00%
2004-12-14 0 0.650 0.630 0.680 0.650 0.650 50,000 32,500 0.6500 0.312 0.302 0.326 0.312 0.312 104,323 0.3115 4.84%
2004-12-13 0 0.620 0.620 0.650 0.610 0.620 342,000 211,620 0.6188 0.297 0.297 0.312 0.292 0.297 713,567 0.2966 0.00%
2004-12-10 0 0.620 0.620 0.660 0.620 0.620 40,000 24,800 0.6200 0.297 0.297 0.316 0.297 0.297 83,458 0.2972 -1.59%
2004-12-09 0 0.630 0.630 0.660 0.630 0.640 108,000 69,040 0.6393 0.302 0.302 0.316 0.302 0.307 225,337 0.3064 -1.56%
2004-12-08 0 0.640 0.640 0.660 0.620 0.640 96,000 61,320 0.6388 0.307 0.307 0.316 0.297 0.307 200,299 0.3061 0.00%
2004-12-07 0 0.640 0.610 0.640 - - 0 0 - 0.307 0.292 0.307 - - 0 - 0.00%
2004-12-06 0 0.640 0.610 0.640 0.640 0.640 310,000 198,400 0.6400 0.307 0.292 0.307 0.307 0.307 646,800 0.3067 0.00%
2004-12-03 0 0.640 0.630 0.660 0.640 0.660 410,000 265,800 0.6483 0.307 0.302 0.316 0.307 0.316 855,445 0.3107 -4.48%
2004-12-02 0 0.670 0.660 0.670 0.660 0.670 349,000 233,680 0.6696 0.321 0.316 0.321 0.316 0.321 728,172 0.3209 0.00%
2004-12-01 0 0.670 0.670 0.680 0.670 0.680 322,000 218,740 0.6793 0.321 0.321 0.326 0.321 0.326 671,838 0.3256 -2.90%
2004-11-30 0 0.690 0.660 0.690 0.660 0.690 432,000 292,260 0.6765 0.331 0.316 0.331 0.316 0.331 901,347 0.3242 1.47%
2004-11-29 0 0.680 0.680 0.700 0.660 0.680 176,000 117,920 0.6700 0.326 0.326 0.335 0.316 0.326 367,216 0.3211 0.00%
2004-11-26 0 0.680 0.670 0.680 0.670 0.680 112,000 76,040 0.6789 0.326 0.321 0.326 0.321 0.326 233,683 0.3254 1.49%
2004-11-25 0 0.670 0.660 0.670 0.670 0.690 1,058,000 719,980 0.6805 0.321 0.316 0.321 0.321 0.331 2,207,466 0.3262 -2.90%
2004-11-24 0 0.690 0.690 0.700 0.680 0.700 676,000 467,140 0.6910 0.331 0.331 0.335 0.326 0.335 1,410,442 0.3312 1.47%
2004-11-23 0 0.680 0.680 0.700 0.670 0.700 742,000 508,780 0.6857 0.326 0.326 0.335 0.321 0.335 1,548,147 0.3286 -1.45%
2004-11-22 0 0.690 0.680 0.690 0.680 0.690 1,069,000 731,850 0.6846 0.331 0.326 0.331 0.326 0.331 2,230,417 0.3281 -1.43%
2004-11-19 0 0.700 0.680 0.700 0.690 0.710 1,000,000 704,640 0.7046 0.335 0.326 0.335 0.331 0.340 2,086,452 0.3377 2.94%
2004-11-18 0 0.680 0.680 0.700 0.670 0.680 304,000 205,980 0.6776 0.326 0.326 0.335 0.321 0.326 634,281 0.3247 1.49%
2004-11-17 0 0.670 0.660 0.680 0.650 0.680 912,000 605,860 0.6643 0.321 0.316 0.326 0.312 0.326 1,902,844 0.3184 0.00%
2004-11-16 0 0.670 0.670 0.680 0.670 0.700 250,000 171,000 0.6840 0.321 0.321 0.326 0.321 0.335 521,613 0.3278 -4.29%
2004-11-15 0 0.700 0.680 0.700 0.670 0.710 360,000 247,620 0.6878 0.335 0.326 0.335 0.321 0.340 751,123 0.3297 2.94%
2004-11-12 0 0.680 0.680 0.700 0.670 0.730 1,746,400 1,216,580 0.6966 0.326 0.326 0.335 0.321 0.350 3,643,780 0.3339 -4.23%
2004-11-11 0 0.710 0.700 0.710 0.650 0.730 2,714,400 1,909,456 0.7035 0.340 0.335 0.340 0.312 0.350 5,663,466 0.3372 9.23%
2004-11-10 0 0.650 0.650 0.660 0.610 0.650 878,000 567,800 0.6467 0.312 0.312 0.316 0.292 0.312 1,831,905 0.3100 3.17%
2004-11-09 0 0.630 0.610 0.640 0.620 0.630 851,000 527,610 0.6200 0.302 0.292 0.307 0.297 0.302 1,775,571 0.2971 3.28%
2004-11-08 0 0.610 0.610 0.640 0.600 0.650 1,260,400 790,760 0.6274 0.292 0.292 0.307 0.288 0.312 2,629,764 0.3007 -6.15%
2004-11-05 0 0.650 0.650 0.670 0.650 0.670 593,600 392,852 0.6618 0.312 0.312 0.321 0.312 0.321 1,238,518 0.3172 -1.52%
2004-11-04 0 0.660 0.660 0.670 0.640 0.680 2,662,000 1,743,180 0.6548 0.316 0.316 0.321 0.307 0.326 5,554,136 0.3139 -1.49%
2004-11-03 0 0.670 0.660 0.670 0.590 0.680 3,393,000 2,189,560 0.6453 0.321 0.316 0.321 0.283 0.326 7,079,332 0.3093 8.06%
2004-11-02 0 0.620 0.620 0.630 0.560 0.640 3,841,558 2,333,665 0.6075 0.297 0.297 0.302 0.268 0.307 8,015,227 0.2912 12.73%
2004-11-01 0 0.550 0.550 0.570 0.540 0.550 214,000 116,800 0.5458 0.264 0.264 0.273 0.259 0.264 446,501 0.2616 -1.79%
2004-10-29 0 0.560 0.560 0.570 0.560 0.580 880,000 495,680 0.5633 0.268 0.268 0.273 0.268 0.278 1,836,078 0.2700 -1.75%
2004-10-28 0 0.570 0.560 0.570 0.550 0.570 212,000 119,240 0.5625 0.273 0.268 0.273 0.264 0.273 442,328 0.2696 3.64%
2004-10-27 0 0.550 0.550 0.570 0.550 0.550 550,000 302,500 0.5500 0.264 0.264 0.273 0.264 0.264 1,147,549 0.2636 0.00%
2004-10-26 0 0.550 0.540 0.550 0.540 0.550 422,000 232,080 0.5500 0.264 0.259 0.264 0.259 0.264 880,483 0.2636 3.77%
2004-10-25 0 0.530 0.530 0.560 0.530 0.550 255,525 140,227 0.5488 0.254 0.254 0.268 0.254 0.264 533,141 0.2630 -3.64%
2004-10-21 0 0.550 0.540 0.550 0.550 0.550 590,000 324,500 0.5500 0.264 0.259 0.264 0.264 0.264 1,231,007 0.2636 1.85%
2004-10-20 0 0.540 0.540 0.550 0.540 0.540 22,000 11,880 0.5400 0.259 0.259 0.264 0.259 0.259 45,902 0.2588 -1.82%
2004-10-19 0 0.550 0.550 0.560 0.550 0.550 399,600 219,716 0.5498 0.264 0.264 0.268 0.264 0.264 833,746 0.2635 1.85%
2004-10-18 0 0.540 0.530 0.540 0.540 0.550 140,000 76,200 0.5443 0.259 0.254 0.259 0.259 0.264 292,103 0.2609 -1.82%
2004-10-15 0 0.550 0.550 0.560 0.550 0.560 404,000 223,060 0.5521 0.264 0.264 0.268 0.264 0.268 842,927 0.2646 -1.79%
2004-10-14 0 0.560 0.550 0.570 0.530 0.560 708,000 386,200 0.5455 0.268 0.264 0.273 0.254 0.268 1,477,208 0.2614 5.66%
2004-10-13 0 0.530 0.530 0.540 0.530 0.550 230,000 124,400 0.5409 0.254 0.254 0.259 0.254 0.264 479,884 0.2592 -3.64%
2004-10-12 0 0.550 0.540 0.550 0.540 0.550 530,000 289,900 0.5470 0.264 0.259 0.264 0.259 0.264 1,105,820 0.2622 3.77%
2004-10-11 0 0.530 0.530 0.550 0.530 0.550 192,000 103,860 0.5409 0.254 0.254 0.264 0.254 0.264 400,599 0.2593 -3.64%
2004-10-08 0 0.550 0.540 0.550 0.530 0.550 1,521,000 822,880 0.5410 0.264 0.259 0.264 0.254 0.264 3,173,494 0.2593 3.77%
2004-10-07 0 0.540 0.530 0.540 0.520 0.550 1,173,000 632,760 0.5394 0.254 0.249 0.254 0.245 0.259 2,493,586 0.2538 1.89%
2004-10-06 0 0.530 0.520 0.540 0.530 0.540 585,000 311,015 0.5316 0.249 0.245 0.254 0.249 0.254 1,243,604 0.2501 0.00%
2004-10-05 0 0.530 0.520 0.540 0.520 0.530 542,000 287,060 0.5296 0.249 0.245 0.254 0.245 0.249 1,152,194 0.2491 1.92%
2004-10-04 0 0.520 0.520 0.530 0.510 0.520 240,000 123,800 0.5158 0.245 0.245 0.249 0.240 0.245 510,197 0.2427 -1.89%
2004-09-30 0 0.530 0.510 0.530 0.510 0.530 647,000 335,080 0.5179 0.249 0.240 0.249 0.240 0.249 1,375,405 0.2436 1.92%
2004-09-28 0 0.520 0.510 0.530 0.510 0.520 95,000 48,910 0.5148 0.245 0.240 0.249 0.240 0.245 201,953 0.2422 -1.89%
2004-09-27 0 0.530 0.520 0.540 0.530 0.540 926,000 492,460 0.5318 0.249 0.245 0.254 0.249 0.254 1,968,509 0.2502 -1.85%
2004-09-24 0 0.540 0.540 0.550 0.530 0.540 722,000 387,660 0.5369 0.254 0.254 0.259 0.249 0.254 1,534,841 0.2526 0.00%
2004-09-23 0 0.540 0.540 0.550 0.530 0.550 484,000 258,660 0.5344 0.254 0.254 0.259 0.249 0.259 1,028,896 0.2514 -1.82%
2004-09-22 0 0.550 0.530 0.550 0.520 0.550 1,748,000 943,240 0.5396 0.259 0.249 0.259 0.245 0.259 3,715,932 0.2538 3.77%
2004-09-21 0 0.530 0.530 0.540 0.520 0.540 1,380,000 740,180 0.5364 0.249 0.249 0.254 0.245 0.254 2,933,630 0.2523 -1.85%
2004-09-20 0 0.540 0.520 0.540 0.540 0.540 320,000 172,800 0.5400 0.254 0.245 0.254 0.254 0.254 680,262 0.2540 -1.82%
2004-09-17 0 0.550 0.540 0.550 0.540 0.580 2,640,000 1,473,440 0.5581 0.259 0.254 0.259 0.254 0.273 5,612,163 0.2625 1.85%
2004-09-16 0 0.540 0.540 0.550 0.520 0.560 3,242,000 1,749,220 0.5395 0.254 0.254 0.259 0.245 0.263 6,891,906 0.2538 -1.82%
2004-09-15 0 0.550 0.550 0.560 0.530 0.600 8,364,000 4,664,360 0.5577 0.259 0.259 0.263 0.249 0.282 17,780,351 0.2623 10.00%
2004-09-14 0 0.500 0.500 0.510 0.490 0.500 1,364,000 678,110 0.4971 0.235 0.235 0.240 0.230 0.235 2,899,617 0.2339 2.04%
2004-09-13 0 0.490 0.490 0.500 0.490 0.490 389,000 190,590 0.4899 0.230 0.230 0.235 0.230 0.230 826,944 0.2305 -2.00%
2004-09-10 0 0.500 0.490 0.510 0.500 0.510 474,000 239,500 0.5053 0.235 0.230 0.240 0.235 0.240 1,007,638 0.2377 -3.85%
2004-09-09 0 0.520 0.500 0.520 0.510 0.520 574,000 295,820 0.5154 0.245 0.235 0.245 0.240 0.245 1,220,220 0.2424 0.00%
2004-09-08 0 0.520 0.510 0.530 0.500 0.520 852,000 441,180 0.5178 0.245 0.240 0.249 0.235 0.245 1,811,198 0.2436 0.00%
2004-09-07 0 0.520 0.500 0.520 0.510 0.520 1,190,000 615,800 0.5175 0.245 0.235 0.245 0.240 0.245 2,529,725 0.2434 0.00%
2004-09-06 0 0.520 0.510 0.520 0.510 0.530 854,000 442,940 0.5187 0.245 0.240 0.245 0.240 0.249 1,815,450 0.2440 5.05%
2004-09-03 0 0.495 0.485 0.495 0.485 0.510 1,608,000 795,760 0.4949 0.233 0.228 0.233 0.228 0.240 3,418,317 0.2328 -1.00%
2004-09-02 0 0.500 0.495 0.500 0.480 0.500 1,182,715 586,605 0.4960 0.235 0.233 0.235 0.226 0.235 2,514,238 0.2333 2.04%
2004-09-01 0 0.490 0.485 0.495 0.465 0.490 735,000 355,005 0.4830 0.230 0.228 0.233 0.219 0.230 1,562,477 0.2272 1.03%
2004-08-31 0 0.485 0.485 0.490 0.470 0.475 1,102,000 517,887 0.4700 0.228 0.228 0.230 0.221 0.223 2,342,653 0.2211 -1.02%
2004-08-30 0 0.490 0.490 0.500 0.480 0.495 1,595,000 780,487 0.4893 0.230 0.230 0.235 0.226 0.233 3,390,682 0.2302 4.26%
2004-08-27 0 0.470 0.465 0.470 0.465 0.490 2,678,000 1,260,890 0.4708 0.221 0.219 0.221 0.219 0.230 5,692,944 0.2215 -5.05%
2004-08-26 0 0.495 0.480 0.495 0.485 0.540 2,041,000 1,036,280 0.5077 0.233 0.226 0.233 0.228 0.254 4,338,797 0.2388 -8.33%
2004-08-25 0 0.540 0.520 0.540 0.470 0.560 10,227,186 5,393,745 0.5274 0.254 0.245 0.254 0.221 0.263 21,741,148 0.2481 18.68%
2004-08-24 0 0.455 0.455 0.460 0.445 0.460 2,054,000 929,290 0.4524 0.214 0.214 0.216 0.209 0.216 4,366,433 0.2128 5.81%
2004-08-23 0 0.430 0.430 0.450 0.400 0.450 2,552,000 1,080,580 0.4234 0.202 0.202 0.212 0.188 0.212 5,425,091 0.1992 6.17%
2004-08-20 0 0.405 0.395 0.405 0.360 0.405 3,088,225 1,199,759 0.3885 0.191 0.186 0.191 0.169 0.191 6,565,008 0.1828 19.12%
2004-08-19 0 0.340 0.335 0.390 - - 0 0 - 0.160 0.158 0.183 - - 0 - 0.00%
2004-08-18 0 0.340 0.335 0.420 - - 0 0 - 0.160 0.158 0.198 - - 0 - 0.00%
2004-08-17 0 0.340 0.335 0.390 0.340 0.340 60,000 20,400 0.3400 0.160 0.158 0.183 0.160 0.160 127,549 0.1599 -2.86%
2004-08-16 0 0.350 0.340 0.380 - - 0 0 - 0.165 0.160 0.179 - - 0 - 0.00%
2004-08-13 0 0.350 0.340 0.370 - - 0 0 - 0.165 0.160 0.174 - - 0 - 0.00%
2004-08-12 0 0.350 0.350 0.420 0.350 0.350 10,000 3,500 0.3500 0.165 0.165 0.198 0.165 0.165 21,258 0.1646 -2.78%
2004-08-11 0 0.360 0.360 0.390 0.360 0.360 110,000 39,600 0.3600 0.169 0.169 0.183 0.169 0.169 233,840 0.1693 0.00%
2004-08-10 0 0.360 0.360 0.375 0.360 0.375 120,000 43,850 0.3654 0.169 0.169 0.176 0.169 0.176 255,098 0.1719 -2.70%
2004-08-09 0 0.370 0.370 0.380 0.370 0.370 60,000 22,200 0.3700 0.174 0.174 0.179 0.174 0.174 127,549 0.1741 -2.63%
2004-08-06 0 0.380 0.380 0.390 0.350 0.370 56,000 20,320 0.3629 0.179 0.179 0.183 0.165 0.174 119,046 0.1707 7.04%
2004-08-05 0 0.355 0.355 0.360 0.340 0.340 36,000 12,240 0.3400 0.167 0.167 0.169 0.160 0.160 76,529 0.1599 -10.13%
2004-08-04 0 0.395 0.395 0.400 - - 0 0 - 0.186 0.186 0.188 - - 0 - 2.60%
2004-08-03 0 0.385 0.330 0.395 - - 0 0 - 0.181 0.155 0.186 - - 0 - 0.00%
2004-08-02 0 0.385 0.385 0.395 - - 0 0 - 0.181 0.181 0.186 - - 0 - 8.45%
2004-07-30 0 0.355 0.350 0.355 0.355 0.355 30,000 10,650 0.3550 0.167 0.165 0.167 0.167 0.167 63,775 0.1670 -4.05%
2004-07-29 0 0.370 0.340 0.375 0.370 0.370 194,000 71,780 0.3700 0.174 0.160 0.176 0.174 0.174 412,409 0.1741 0.00%
2004-07-28 0 0.370 0.355 0.370 0.370 0.370 2,000 740 0.3700 0.174 0.167 0.174 0.174 0.174 4,252 0.1741 0.00%
2004-07-27 0 0.370 0.345 0.370 0.370 0.370 100,000 37,000 0.3700 0.174 0.162 0.174 0.174 0.174 212,582 0.1741 2.78%
2004-07-26 0 0.360 0.340 0.360 - - 0 0 - 0.169 0.160 0.169 - - 0 - 0.00%
2004-07-23 0 0.360 0.340 0.360 0.360 0.360 70,000 24,800 0.3543 0.169 0.160 0.169 0.169 0.169 148,807 0.1667 2.86%
2004-07-22 0 0.350 0.340 0.360 - - 0 0 - 0.165 0.160 0.169 - - 0 - 0.00%
2004-07-21 0 0.350 0.340 0.360 0.330 0.350 620,000 208,750 0.3367 0.165 0.160 0.169 0.155 0.165 1,318,008 0.1584 2.94%
2004-07-20 0 0.340 0.335 0.355 0.340 0.345 398,000 135,570 0.3406 0.160 0.158 0.167 0.160 0.162 846,076 0.1602 -1.45%
2004-07-19 0 0.345 0.340 0.350 0.345 0.345 150,000 51,750 0.3450 0.162 0.160 0.165 0.162 0.162 318,873 0.1623 2.99%
2004-07-16 0 0.335 0.335 0.345 0.330 0.335 396,000 131,300 0.3316 0.158 0.158 0.162 0.155 0.158 841,824 0.1560 4.69%
2004-07-15 0 0.320 0.320 0.330 - - 0 0 - 0.151 0.151 0.155 - - 0 - 4.92%
2004-07-14 0 0.305 0.305 0.320 0.305 0.320 380,000 118,800 0.3126 0.143 0.143 0.151 0.143 0.151 807,811 0.1471 -7.58%
2004-07-13 0 0.330 0.320 0.330 0.310 0.330 246,000 77,780 0.3162 0.155 0.151 0.155 0.146 0.155 522,952 0.1487 0.00%
2004-07-12 0 0.330 0.330 0.345 0.330 0.330 75,000 24,720 0.3296 0.155 0.155 0.162 0.155 0.155 159,436 0.1550 -1.49%
2004-07-09 0 0.335 0.320 0.345 - - 0 0 - 0.158 0.151 0.162 - - 0 - 0.00%
2004-07-08 0 0.335 0.320 0.345 - - 0 0 - 0.158 0.151 0.162 - - 0 - 0.00%
2004-07-07 0 0.335 0.320 0.340 0.330 0.335 102,000 34,160 0.3349 0.158 0.151 0.160 0.155 0.158 216,834 0.1575 1.52%
2004-07-06 0 0.330 0.320 0.330 - - 0 0 - 0.155 0.151 0.155 - - 0 - -2.94%
2004-07-05 0 0.340 0.315 0.340 - - 0 0 - 0.160 0.148 0.160 - - 0 - 0.00%
2004-07-02 0 0.340 0.340 0.345 0.305 0.305 13,500 4,080 0.3022 0.160 0.160 0.162 0.143 0.143 28,699 0.1422 0.00%
2004-06-30 0 0.340 0.325 0.345 0.320 0.340 156,000 51,640 0.3310 0.160 0.153 0.162 0.151 0.160 331,628 0.1557 0.00%
2004-06-29 0 0.340 0.320 0.340 0.320 0.345 480,000 161,000 0.3354 0.160 0.151 0.160 0.151 0.162 1,020,393 0.1578 3.03%
2004-06-28 0 0.330 0.260 0.340 - - 0 0 - 0.155 0.122 0.160 - - 0 - 0.00%
2004-06-25 0 0.330 - 0.330 0.330 0.330 100,000 33,000 0.3300 0.155 - 0.155 0.155 0.155 212,582 0.1552 -2.94%
2004-06-24 0 0.340 0.285 0.340 - - 0 0 - 0.160 0.134 0.160 - - 0 - 0.00%
2004-06-23 0 0.340 0.231 0.340 - - 0 0 - 0.160 0.109 0.160 - - 0 - -1.45%
2004-06-21 0 0.345 - 0.355 - - 0 0 - 0.162 - 0.167 - - 0 - 0.00%
2004-06-18 0 0.345 0.310 0.360 - - 0 0 - 0.162 0.146 0.169 - - 0 - 0.00%
2004-06-17 0 0.345 0.305 0.345 - - 0 0 - 0.162 0.143 0.162 - - 0 - -1.43%
2004-06-16 0 0.350 - 0.350 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2004-06-15 0 0.350 0.325 0.350 - - 0 0 - 0.165 0.153 0.165 - - 0 - 0.00%
2004-06-14 0 0.350 - 0.360 - - 0 0 - 0.165 - 0.169 - - 0 - 0.00%
2004-06-11 0 0.350 0.350 0.360 0.340 0.340 370,000 125,800 0.3400 0.165 0.165 0.169 0.160 0.160 786,553 0.1599 0.00%
2004-06-10 0 0.350 0.350 0.360 - - 0 0 - 0.165 0.165 0.169 - - 0 - 4.48%
2004-06-09 0 0.335 0.335 0.355 0.335 0.355 80,000 26,880 0.3360 0.158 0.158 0.167 0.158 0.167 170,066 0.1581 0.00%
2004-06-08 0 0.335 0.330 0.350 0.335 0.335 286,000 96,740 0.3383 0.158 0.155 0.165 0.158 0.158 607,984 0.1591 0.00%
2004-06-07 0 0.335 0.330 0.350 0.335 0.335 50,000 16,750 0.3350 0.158 0.155 0.165 0.158 0.158 106,291 0.1576 4.69%
2004-06-04 0 0.320 0.320 0.340 0.310 0.310 20,000 6,200 0.3100 0.151 0.151 0.160 0.146 0.146 42,516 0.1458 -5.88%
2004-06-03 0 0.340 0.320 0.340 - - 0 0 - 0.160 0.151 0.160 - - 0 - 0.00%
2004-06-02 0 0.340 0.325 - 0.335 0.340 250,000 84,400 0.3376 0.160 0.153 - 0.158 0.160 531,455 0.1588 0.00%
2004-06-01 0 0.340 0.335 0.340 0.335 0.340 376,000 127,540 0.3392 0.160 0.158 0.160 0.158 0.160 799,308 0.1596 0.00%
2004-05-31 0 0.340 0.330 0.345 0.340 0.340 196,000 66,640 0.3400 0.160 0.155 0.162 0.160 0.160 416,661 0.1599 -2.86%
2004-05-28 0 0.350 0.350 0.355 0.330 0.330 416,000 137,280 0.3300 0.165 0.165 0.167 0.155 0.155 884,341 0.1552 4.48%
2004-05-27 0 0.335 0.335 0.340 - - 0 0 - 0.158 0.158 0.160 - - 0 - 1.52%
2004-05-25 0 0.330 0.320 0.330 0.330 0.330 40,000 13,200 0.3300 0.155 0.151 0.155 0.155 0.155 85,033 0.1552 0.00%
2004-05-24 0 0.330 0.310 0.330 0.320 0.330 250,000 81,000 0.3240 0.155 0.146 0.155 0.151 0.155 531,455 0.1524 -4.35%
2004-05-21 0 0.345 0.345 0.355 0.320 0.320 298,000 95,360 0.3200 0.162 0.162 0.167 0.151 0.151 633,494 0.1505 11.29%
2004-05-20 0 0.310 0.310 0.360 0.310 0.360 180,000 59,800 0.3322 0.146 0.146 0.169 0.146 0.169 382,647 0.1563 -8.82%
2004-05-19 0 0.340 0.330 - 0.340 0.340 100,000 34,000 0.3400 0.160 0.155 - 0.160 0.160 212,582 0.1599 6.25%
2004-05-18 0 0.320 0.295 - 0.320 0.320 120,000 38,400 0.3200 0.151 0.139 - 0.151 0.151 255,098 0.1505 4.92%
2004-05-17 0 0.305 0.305 0.320 0.290 0.290 60,000 17,400 0.2900 0.143 0.143 0.151 0.136 0.136 127,549 0.1364 -3.17%
2004-05-14 0 0.315 0.315 0.320 0.300 0.300 42,000 12,600 0.3000 0.148 0.148 0.151 0.141 0.141 89,284 0.1411 -7.35%
2004-05-13 0 0.340 - 0.355 0.340 0.350 250,000 85,500 0.3420 0.160 - 0.167 0.160 0.165 531,455 0.1609 0.00%
2004-05-12 0 0.340 0.340 0.360 - - 0 0 - 0.160 0.160 0.169 - - 0 - 0.00%
2004-05-11 0 0.340 0.355 0.360 0.340 0.340 70,000 23,800 0.3400 0.160 0.167 0.169 0.160 0.160 148,807 0.1599 -5.56%
2004-05-10 0 0.360 0.335 0.375 0.340 0.360 1,268,000 453,890 0.3580 0.169 0.158 0.176 0.160 0.169 2,695,539 0.1684 0.00%
2004-05-07 0 0.360 0.355 0.380 0.360 0.370 220,000 79,400 0.3609 0.169 0.167 0.179 0.169 0.174 467,680 0.1698 -2.70%
2004-05-06 0 0.370 0.370 0.380 - - 0 0 - 0.174 0.174 0.179 - - 0 - 0.00%
2004-05-05 0 0.370 0.355 0.390 0.360 0.370 130,000 47,600 0.3662 0.174 0.167 0.183 0.169 0.174 276,356 0.1722 0.00%
2004-05-04 0 0.370 0.370 0.400 0.360 0.370 206,000 75,860 0.3683 0.174 0.174 0.188 0.169 0.174 437,919 0.1732 2.78%
2004-05-03 0 0.360 0.360 0.370 0.350 0.350 30,000 10,500 0.3500 0.169 0.169 0.174 0.165 0.165 63,775 0.1646 2.86%
2004-04-30 0 0.350 0.350 0.355 0.345 0.355 216,000 75,610 0.3500 0.165 0.165 0.167 0.162 0.167 459,177 0.1647 -1.41%
2004-04-29 0 0.355 0.355 0.370 0.355 0.375 280,000 102,440 0.3659 0.167 0.167 0.174 0.167 0.176 595,229 0.1721 -5.33%
2004-04-28 0 0.375 0.375 0.395 - - 0 0 - 0.176 0.176 0.186 - - 0 - 0.00%
2004-04-27 0 0.375 0.370 0.380 - - 0 0 - 0.176 0.174 0.179 - - 0 - 0.00%
2004-04-26 0 0.375 0.370 0.400 0.370 0.375 504,000 187,980 0.3730 0.176 0.174 0.188 0.174 0.176 1,071,413 0.1755 -2.60%
2004-04-23 0 0.385 0.385 0.400 - - 0 0 - 0.181 0.181 0.188 - - 0 - 1.32%
2004-04-22 0 0.380 0.370 0.400 0.380 0.380 550,000 209,000 0.3800 0.179 0.174 0.188 0.179 0.179 1,169,201 0.1788 0.00%
2004-04-21 0 0.380 0.380 0.390 0.380 0.400 1,286,000 508,500 0.3954 0.179 0.179 0.183 0.179 0.188 2,733,803 0.1860 -8.43%
2004-04-20 0 0.415 0.415 0.440 0.415 0.430 360,000 154,020 0.4278 0.195 0.195 0.207 0.195 0.202 765,295 0.2013 -3.49%
2004-04-19 0 0.430 0.425 0.440 0.425 0.435 280,000 119,670 0.4274 0.202 0.200 0.207 0.200 0.205 595,229 0.2010 0.00%
2004-04-16 0 0.430 0.430 0.440 0.430 0.430 302,000 129,860 0.4300 0.202 0.202 0.207 0.202 0.202 641,997 0.2023 0.00%
2004-04-15 0 0.430 0.430 0.450 0.430 0.430 154,000 66,220 0.4300 0.202 0.202 0.212 0.202 0.202 327,376 0.2023 -4.44%
2004-04-14 0 0.450 0.430 0.450 0.450 0.450 1,184,000 532,800 0.4500 0.212 0.202 0.212 0.212 0.212 2,516,970 0.2117 0.00%
2004-04-13 0 0.450 0.450 0.465 0.450 0.465 818,000 370,310 0.4527 0.212 0.212 0.219 0.212 0.219 1,738,920 0.2130 1.12%
2004-04-08 0 0.445 0.455 0.470 0.440 0.510 1,294,000 604,830 0.4674 0.209 0.214 0.221 0.207 0.240 2,750,810 0.2199 -14.42%
2004-04-07 0 0.520 0.510 0.520 0.495 0.520 392,000 200,540 0.5116 0.245 0.240 0.245 0.233 0.245 833,321 0.2407 5.05%
2004-04-06 0 0.495 0.495 0.510 0.490 0.495 98,000 48,470 0.4946 0.233 0.233 0.240 0.230 0.233 208,330 0.2327 2.06%
2004-04-02 0 0.485 0.485 0.500 0.485 0.485 260,000 126,100 0.4850 0.228 0.228 0.235 0.228 0.228 552,713 0.2281 -1.02%
2004-04-01 0 0.490 0.480 0.500 0.480 0.490 662,000 318,960 0.4818 0.230 0.226 0.235 0.226 0.230 1,407,292 0.2266 0.00%
2004-03-31 0 0.490 0.490 0.510 0.490 0.495 962,000 471,880 0.4905 0.230 0.230 0.240 0.230 0.233 2,045,038 0.2307 1.03%
2004-03-30 0 0.485 0.485 0.500 - - 0 0 - 0.228 0.228 0.235 - - 0 - 2.11%
2004-03-29 0 0.475 0.475 0.485 0.475 0.475 39,000 18,500 0.4744 0.223 0.223 0.228 0.223 0.223 82,907 0.2231 -2.06%
2004-03-26 0 0.485 0.485 0.520 0.485 0.495 564,500 274,373 0.4860 0.228 0.228 0.245 0.228 0.233 1,200,025 0.2286 -3.00%
2004-03-25 0 0.500 0.475 0.520 - - 0 0 - 0.235 0.223 0.245 - - 0 - 0.00%
2004-03-24 0 0.500 0.480 0.520 - - 0 0 - 0.235 0.226 0.245 - - 0 - 0.00%
2004-03-23 0 0.500 0.475 0.510 - - 0 0 - 0.235 0.223 0.240 - - 0 - 0.00%
2004-03-22 0 0.500 0.480 0.500 - - 0 0 - 0.235 0.226 0.235 - - 0 - 0.00%
2004-03-19 0 0.500 0.500 0.510 0.500 0.510 290,000 146,000 0.5034 0.235 0.235 0.240 0.235 0.240 616,488 0.2368 0.00%
2004-03-18 0 0.500 0.500 0.530 0.500 0.510 990,000 495,200 0.5002 0.235 0.235 0.249 0.235 0.240 2,104,561 0.2353 -5.66%
2004-03-17 0 0.530 0.490 0.540 0.510 0.530 920,000 479,200 0.5209 0.249 0.230 0.254 0.240 0.249 1,955,754 0.2450 1.92%
2004-03-16 0 0.520 0.500 0.530 0.480 0.520 492,000 251,460 0.5111 0.245 0.235 0.249 0.226 0.245 1,045,903 0.2404 8.33%
2004-03-15 0 0.480 0.480 0.490 0.480 0.500 480,000 234,800 0.4892 0.226 0.226 0.230 0.226 0.235 1,020,393 0.2301 -2.04%
2004-03-12 0 0.490 0.470 0.490 0.450 0.490 872,000 407,630 0.4675 0.230 0.221 0.230 0.212 0.230 1,853,714 0.2199 0.00%
2004-03-11 0 0.490 0.490 0.500 0.490 0.500 160,000 79,500 0.4969 0.230 0.230 0.235 0.230 0.235 340,131 0.2337 -2.00%
2004-03-10 0 0.500 0.490 0.500 0.500 0.500 100,000 50,000 0.5000 0.235 0.230 0.235 0.235 0.235 212,582 0.2352 -1.96%
2004-03-09 0 0.510 0.500 0.520 0.510 0.520 420,000 214,300 0.5102 0.240 0.235 0.245 0.240 0.245 892,844 0.2400 -1.92%
2004-03-08 0 0.520 0.510 0.520 0.520 0.520 170,000 88,400 0.5200 0.245 0.240 0.245 0.245 0.245 361,389 0.2446 1.96%
2004-03-05 0 0.510 0.500 0.520 0.500 0.510 97,000 49,350 0.5088 0.240 0.235 0.245 0.235 0.240 206,204 0.2393 0.00%
2004-03-04 0 0.510 0.510 0.520 0.500 0.510 1,310,000 657,000 0.5015 0.240 0.240 0.245 0.235 0.240 2,784,823 0.2359 2.00%
2004-03-03 0 0.500 0.500 0.510 0.495 0.510 3,026,000 1,519,740 0.5022 0.235 0.235 0.240 0.233 0.240 6,432,729 0.2363 -3.85%
2004-03-02 0 0.520 0.520 0.550 0.520 0.550 800,000 425,300 0.5316 0.245 0.245 0.259 0.245 0.259 1,700,655 0.2501 -5.45%
2004-03-01 0 0.550 0.550 0.560 0.550 0.560 830,000 457,100 0.5507 0.259 0.259 0.263 0.259 0.263 1,764,430 0.2591 -3.51%
2004-02-27 0 0.570 0.540 0.570 0.540 0.570 666,000 367,940 0.5525 0.268 0.254 0.268 0.254 0.268 1,415,796 0.2599 -1.72%
2004-02-26 0 0.580 0.560 0.580 0.560 0.580 1,665,000 940,140 0.5646 0.273 0.263 0.273 0.263 0.273 3,539,489 0.2656 3.57%
2004-02-25 0 0.560 0.560 0.570 0.550 0.570 1,694,000 945,240 0.5580 0.263 0.263 0.268 0.259 0.268 3,601,138 0.2625 0.00%
2004-02-24 0 0.560 0.560 0.570 0.560 0.590 1,530,000 884,300 0.5780 0.263 0.263 0.268 0.263 0.278 3,252,503 0.2719 -3.45%
2004-02-23 0 0.580 0.540 0.580 0.580 0.580 2,000 1,160 0.5800 0.273 0.254 0.273 0.273 0.273 4,252 0.2728 5.45%
2004-02-20 0 0.550 0.550 0.580 0.550 0.560 778,000 432,280 0.5556 0.259 0.259 0.273 0.259 0.263 1,653,887 0.2614 -1.79%
2004-02-19 0 0.560 0.560 0.570 0.550 0.580 1,448,000 821,000 0.5670 0.263 0.263 0.268 0.259 0.273 3,078,186 0.2667 1.82%
2004-02-18 0 0.550 0.550 0.560 0.550 0.570 2,200,000 1,223,800 0.5563 0.259 0.259 0.263 0.259 0.268 4,676,802 0.2617 -5.17%
2004-02-17 0 0.580 0.570 0.580 0.550 0.590 1,578,000 891,600 0.5650 0.273 0.268 0.273 0.259 0.278 3,354,543 0.2658 -1.69%
2004-02-16 0 0.590 0.580 0.590 0.570 0.590 1,288,000 739,900 0.5745 0.278 0.273 0.278 0.268 0.278 2,738,055 0.2702 -3.28%
2004-02-13 0 0.610 0.600 0.610 0.560 0.630 7,801,600 4,731,284 0.6065 0.287 0.282 0.287 0.263 0.296 16,584,791 0.2853 8.93%
2004-02-12 0 0.560 0.560 0.570 0.550 0.570 2,314,000 1,287,720 0.5565 0.263 0.263 0.268 0.259 0.268 4,919,146 0.2618 0.00%
2004-02-11 0 0.560 0.560 0.570 0.560 0.590 2,260,000 1,304,400 0.5772 0.263 0.263 0.268 0.263 0.278 4,804,351 0.2715 -1.75%
2004-02-10 0 0.570 0.570 0.580 0.540 0.570 4,107,000 2,270,860 0.5529 0.268 0.268 0.273 0.254 0.268 8,730,739 0.2601 1.79%
2004-02-09 0 0.560 0.560 0.580 0.500 0.570 10,009,000 5,380,810 0.5376 0.263 0.263 0.273 0.235 0.268 21,277,324 0.2529 13.13%
2004-02-06 0 0.495 0.495 0.500 0.470 0.500 4,692,000 2,320,030 0.4945 0.233 0.233 0.235 0.221 0.235 9,974,344 0.2326 3.13%
2004-02-05 0 0.480 0.470 0.480 0.470 0.520 5,498,000 2,689,900 0.4893 0.226 0.221 0.226 0.221 0.245 11,687,754 0.2301 -7.69%
2004-02-04 0 0.520 0.510 0.520 0.440 0.520 14,365,000 7,195,036 0.5009 0.245 0.240 0.245 0.207 0.245 30,537,392 0.2356 19.54%
2004-02-03 0 0.435 0.430 0.435 0.415 0.435 2,306,000 972,990 0.4219 0.205 0.202 0.205 0.195 0.205 4,902,139 0.1985 4.82%
2004-02-02 0 0.415 0.415 0.425 0.415 0.425 280,000 116,700 0.4168 0.195 0.195 0.200 0.195 0.200 595,229 0.1961 -3.49%
2004-01-30 0 0.430 0.430 0.435 0.430 0.435 926,000 400,490 0.4325 0.202 0.202 0.205 0.202 0.205 1,968,509 0.2034 0.00%
2004-01-29 0 0.430 0.430 0.435 0.425 0.435 592,000 252,560 0.4266 0.202 0.202 0.205 0.200 0.205 1,258,485 0.2007 -2.27%
2004-01-28 0 0.440 0.430 0.435 0.430 0.450 1,294,000 570,530 0.4409 0.207 0.202 0.205 0.202 0.212 2,750,810 0.2074 -4.35%
2004-01-27 0 0.460 0.455 0.465 0.420 0.460 6,222,000 2,788,850 0.4482 0.216 0.214 0.219 0.198 0.216 13,226,847 0.2108 10.84%
2004-01-26 0 0.415 0.410 0.415 0.405 0.415 736,000 300,320 0.4080 0.195 0.193 0.195 0.191 0.195 1,564,603 0.1919 2.47%
2004-01-21 0 0.405 0.405 0.410 0.395 0.405 410,000 163,950 0.3999 0.191 0.191 0.193 0.186 0.191 871,586 0.1881 0.00%
2004-01-20 0 0.405 0.400 0.410 0.405 0.410 350,000 143,000 0.4086 0.191 0.188 0.193 0.191 0.193 744,037 0.1922 1.25%
2004-01-19 0 0.400 0.400 0.410 0.400 0.410 276,000 112,700 0.4083 0.188 0.188 0.193 0.188 0.193 586,726 0.1921 0.00%
2004-01-16 0 0.400 0.395 0.400 0.400 0.400 181,000 72,380 0.3999 0.188 0.186 0.188 0.188 0.188 384,773 0.1881 0.00%
2004-01-15 0 0.400 0.395 0.410 0.395 0.400 450,000 179,500 0.3989 0.188 0.186 0.193 0.186 0.188 956,619 0.1876 -1.23%
2004-01-14 0 0.405 0.400 0.410 0.400 0.405 480,000 192,500 0.4010 0.191 0.188 0.193 0.188 0.191 1,020,393 0.1887 1.25%
2004-01-13 0 0.400 0.395 0.400 0.390 0.400 1,050,000 412,650 0.3930 0.188 0.186 0.188 0.183 0.188 2,232,110 0.1849 1.27%
2004-01-12 0 0.395 0.395 0.400 0.395 0.400 1,250,000 498,150 0.3985 0.186 0.186 0.188 0.186 0.188 2,657,274 0.1875 -1.25%
2004-01-09 0 0.400 0.395 0.405 0.400 0.400 600,000 240,000 0.4000 0.188 0.186 0.191 0.188 0.188 1,275,491 0.1882 1.27%
2004-01-08 0 0.395 0.395 0.400 0.395 0.405 140,000 55,600 0.3971 0.186 0.186 0.188 0.186 0.191 297,615 0.1868 -3.66%
2004-01-07 0 0.410 0.400 0.410 0.390 0.410 974,050 391,679 0.4021 0.193 0.188 0.193 0.183 0.193 2,070,654 0.1892 5.13%
2004-01-06 0 0.390 0.390 0.400 0.390 0.400 406,000 159,640 0.3932 0.183 0.183 0.188 0.183 0.188 863,083 0.1850 -1.27%
2004-01-05 0 0.395 0.395 0.400 0.390 0.395 670,000 262,650 0.3920 0.186 0.186 0.188 0.183 0.186 1,424,299 0.1844 0.00%
2004-01-02 0 0.395 0.390 0.400 0.390 0.395 660,000 257,500 0.3902 0.186 0.183 0.188 0.183 0.186 1,403,041 0.1835 1.28%
2003-12-31 0 0.390 0.390 0.420 0.385 0.390 50,000 19,400 0.3880 0.183 0.183 0.198 0.181 0.183 106,291 0.1825 -1.27%
2003-12-30 0 0.395 0.390 0.395 0.380 0.395 206,000 80,690 0.3917 0.186 0.183 0.186 0.179 0.186 437,919 0.1843 0.00%
2003-12-29 0 0.395 0.385 0.400 0.385 0.395 432,400 168,964 0.3908 0.186 0.181 0.188 0.181 0.186 919,204 0.1838 0.00%
2003-12-24 0 0.395 0.390 0.395 0.390 0.395 722,000 282,590 0.3914 0.186 0.183 0.186 0.183 0.186 1,534,841 0.1841 0.00%
2003-12-23 0 0.395 0.395 0.400 0.395 0.395 230,000 90,850 0.3950 0.186 0.186 0.188 0.186 0.186 488,938 0.1858 -1.25%
2003-12-22 0 0.400 0.390 0.400 0.395 0.400 390,000 154,080 0.3951 0.188 0.183 0.188 0.186 0.188 829,069 0.1858 1.27%
2003-12-19 0 0.395 0.390 0.395 0.390 0.395 290,000 114,100 0.3934 0.186 0.183 0.186 0.183 0.186 616,488 0.1851 0.00%
2003-12-18 0 0.395 0.390 0.400 0.390 0.395 318,000 125,570 0.3949 0.186 0.183 0.188 0.183 0.186 676,010 0.1858 0.00%
2003-12-17 0 0.395 0.385 0.395 0.385 0.395 1,042,000 408,360 0.3919 0.186 0.181 0.186 0.181 0.186 2,215,104 0.1844 -1.25%
2003-12-16 0 0.400 0.395 0.400 0.400 0.415 350,000 140,150 0.4004 0.188 0.186 0.188 0.188 0.195 744,037 0.1884 0.00%
2003-12-15 0 0.400 0.400 0.415 0.400 0.415 1,880,000 765,350 0.4071 0.188 0.188 0.195 0.188 0.195 3,996,540 0.1915 -3.61%
2003-12-12 0 0.415 0.410 0.420 0.410 0.415 1,692,000 700,150 0.4138 0.195 0.193 0.198 0.193 0.195 3,596,886 0.1947 1.22%
2003-12-11 0 0.410 0.410 0.415 0.400 0.410 410,000 167,250 0.4079 0.193 0.193 0.195 0.188 0.193 871,586 0.1919 1.23%
2003-12-10 0 0.405 0.405 0.410 0.405 0.410 506,000 205,030 0.4052 0.191 0.191 0.193 0.191 0.193 1,075,664 0.1906 0.00%
2003-12-09 0 0.405 0.405 0.415 0.400 0.410 520,640 212,443 0.4080 0.191 0.191 0.195 0.188 0.193 1,106,786 0.1919 1.25%
2003-12-08 0 0.400 0.400 0.410 0.400 0.405 1,008,750 403,928 0.4004 0.188 0.188 0.193 0.188 0.191 2,144,420 0.1884 -1.23%
2003-12-05 0 0.405 0.400 0.405 0.400 0.420 1,590,000 650,100 0.4089 0.191 0.188 0.191 0.188 0.198 3,380,052 0.1923 1.25%
2003-12-04 0 0.400 0.400 0.410 0.400 0.400 198,000 79,200 0.4000 0.188 0.188 0.193 0.188 0.188 420,912 0.1882 0.00%
2003-12-03 0 0.400 0.400 0.405 0.400 0.405 902,000 364,200 0.4038 0.188 0.188 0.191 0.188 0.191 1,917,489 0.1899 0.00%
2003-12-02 0 0.400 0.395 0.410 0.400 0.410 670,000 271,650 0.4054 0.188 0.186 0.193 0.188 0.193 1,424,299 0.1907 -3.61%
2003-12-01 0 0.415 0.410 0.420 0.410 0.420 680,000 282,200 0.4150 0.195 0.193 0.198 0.193 0.198 1,445,557 0.1952 -1.19%
2003-11-28 0 0.420 0.415 0.420 0.415 0.420 370,000 154,400 0.4173 0.198 0.195 0.198 0.195 0.198 786,553 0.1963 2.44%
2003-11-27 0 0.410 0.410 0.415 0.405 0.410 290,000 117,900 0.4066 0.193 0.193 0.195 0.191 0.193 616,488 0.1912 0.00%
2003-11-26 0 0.410 0.410 0.420 0.410 0.430 1,780,000 744,080 0.4180 0.193 0.193 0.198 0.193 0.202 3,783,958 0.1966 -2.38%
2003-11-25 0 0.420 0.415 0.425 0.390 0.430 6,024,000 2,532,620 0.4204 0.198 0.195 0.200 0.183 0.202 12,805,935 0.1978 10.53%
2003-11-24 0 0.380 0.380 0.400 - - 0 0 - 0.179 0.179 0.188 - - 0 - 0.00%
2003-11-21 0 0.380 0.380 0.410 0.380 0.380 198,000 75,240 0.3800 0.179 0.179 0.193 0.179 0.179 420,912 0.1788 -1.30%
2003-11-20 0 0.385 0.385 0.400 0.385 0.385 34,000 13,090 0.3850 0.181 0.181 0.188 0.181 0.181 72,278 0.1811 0.00%
2003-11-19 0 0.385 0.380 0.385 0.380 0.390 555,000 212,670 0.3832 0.181 0.179 0.181 0.179 0.183 1,179,830 0.1803 -2.53%
2003-11-18 0 0.395 0.385 0.410 0.395 0.395 620,000 244,900 0.3950 0.186 0.181 0.193 0.186 0.186 1,318,008 0.1858 3.95%
2003-11-17 0 0.380 0.380 0.405 0.380 0.380 6,000 2,280 0.3800 0.179 0.179 0.191 0.179 0.179 12,755 0.1788 -2.56%
2003-11-14 0 0.390 0.390 0.400 0.380 0.400 110,000 43,300 0.3936 0.183 0.183 0.188 0.179 0.188 233,840 0.1852 -2.50%
2003-11-13 0 0.400 0.385 0.400 0.390 0.400 350,000 139,200 0.3977 0.188 0.181 0.188 0.183 0.188 744,037 0.1871 3.90%
2003-11-12 0 0.385 0.380 0.395 - - 0 0 - 0.181 0.179 0.186 - - 0 - 0.00%
2003-11-11 0 0.385 0.380 0.385 0.380 0.385 586,000 222,690 0.3800 0.181 0.179 0.181 0.179 0.181 1,245,730 0.1788 1.32%
2003-11-10 0 0.380 0.375 0.400 - - 0 0 - 0.179 0.176 0.188 - - 0 - 0.00%
2003-11-07 0 0.380 0.380 0.390 0.380 0.385 500,000 191,500 0.3830 0.179 0.179 0.183 0.179 0.181 1,062,910 0.1802 -2.56%
2003-11-06 0 0.390 0.385 0.400 0.385 0.390 448,000 173,680 0.3877 0.183 0.181 0.188 0.181 0.183 952,367 0.1824 0.00%
2003-11-05 0 0.390 0.385 0.400 0.385 0.390 334,000 130,090 0.3895 0.183 0.181 0.188 0.181 0.183 710,024 0.1832 2.63%
2003-11-04 0 0.380 0.380 0.395 0.370 0.380 626,000 236,760 0.3782 0.179 0.179 0.186 0.174 0.179 1,330,763 0.1779 -3.80%
2003-11-03 0 0.395 0.380 0.400 - - 0 0 - 0.186 0.179 0.188 - - 0 - 0.00%
2003-10-31 0 0.395 0.380 0.395 0.380 0.395 140,000 53,260 0.3804 0.186 0.179 0.186 0.179 0.186 297,615 0.1790 3.95%
2003-10-30 0 0.380 0.370 0.400 0.365 0.400 854,000 317,390 0.3717 0.179 0.174 0.188 0.172 0.188 1,815,450 0.1748 0.00%
2003-10-29 0 0.380 0.380 0.390 0.380 0.385 415,000 159,440 0.3842 0.179 0.179 0.183 0.179 0.181 882,215 0.1807 -1.30%
2003-10-28 0 0.385 0.385 0.395 0.380 0.400 1,404,000 538,900 0.3838 0.181 0.181 0.186 0.179 0.188 2,984,650 0.1806 0.00%
2003-10-27 0 0.385 0.385 0.400 0.385 0.385 170,000 65,450 0.3850 0.181 0.181 0.188 0.181 0.181 361,389 0.1811 0.00%
2003-10-24 0 0.385 0.385 0.400 - - 0 0 - 0.181 0.181 0.188 - - 0 - 1.32%
2003-10-23 0 0.380 0.380 0.395 0.380 0.405 1,718,000 677,940 0.3946 0.179 0.179 0.186 0.179 0.191 3,652,157 0.1856 -7.32%
2003-10-22 0 0.410 0.410 0.415 0.400 0.420 3,786,000 1,561,660 0.4125 0.193 0.193 0.195 0.188 0.198 8,048,351 0.1940 5.13%
2003-10-21 0 0.390 0.390 0.395 0.385 0.395 300,000 117,750 0.3925 0.183 0.183 0.186 0.181 0.186 637,746 0.1846 -1.27%
2003-10-20 0 0.395 0.385 0.405 0.380 0.395 1,260,000 485,350 0.3852 0.186 0.181 0.191 0.179 0.186 2,678,532 0.1812 3.95%
2003-10-17 0 0.380 0.380 0.390 0.380 0.380 200,000 76,000 0.3800 0.179 0.179 0.183 0.179 0.179 425,164 0.1788 0.00%
2003-10-16 0 0.380 0.380 0.395 0.380 0.380 300,000 114,000 0.3800 0.179 0.179 0.186 0.179 0.179 637,746 0.1788 -1.30%
2003-10-15 0 0.385 0.380 0.395 0.385 0.385 300,000 115,500 0.3850 0.181 0.179 0.186 0.181 0.181 637,746 0.1811 -2.53%
2003-10-14 0 0.395 0.395 0.400 0.395 0.405 986,000 394,830 0.4004 0.186 0.186 0.188 0.186 0.191 2,096,058 0.1884 -1.25%
2003-10-13 0 0.400 0.390 0.400 0.395 0.400 1,200,000 476,700 0.3973 0.188 0.183 0.188 0.186 0.188 2,550,983 0.1869 1.27%
2003-10-10 0 0.395 0.395 0.400 0.385 0.405 1,190,800 472,326 0.3966 0.186 0.186 0.188 0.181 0.191 2,531,425 0.1866 2.60%
2003-10-09 0 0.385 0.385 0.390 0.385 0.385 540,000 207,900 0.3850 0.181 0.181 0.183 0.181 0.181 1,147,942 0.1811 0.00%
2003-10-08 0 0.385 0.385 0.400 0.380 0.395 878,000 341,390 0.3888 0.181 0.181 0.188 0.179 0.186 1,866,469 0.1829 -2.53%
2003-10-07 0 0.395 0.390 0.400 0.390 0.395 755,000 296,500 0.3927 0.186 0.183 0.188 0.183 0.186 1,604,993 0.1847 1.28%
2003-10-06 0 0.390 0.390 0.400 0.375 0.395 1,420,000 544,300 0.3833 0.183 0.183 0.188 0.176 0.186 3,018,663 0.1803 -1.27%
2003-10-03 0 0.395 0.395 0.410 0.360 0.410 1,584,000 630,070 0.3978 0.186 0.186 0.193 0.169 0.193 3,367,298 0.1871 -5.95%
2003-10-02 0 0.420 0.420 0.425 0.420 0.430 1,552,000 657,950 0.4239 0.198 0.198 0.200 0.198 0.202 3,299,271 0.1994 0.00%
2003-09-30 0 0.420 0.415 0.420 0.420 0.440 2,695,800 1,136,360 0.4215 0.198 0.195 0.198 0.198 0.207 5,730,783 0.1983 1.20%
2003-09-29 0 0.415 0.410 0.415 0.405 0.420 1,368,000 564,850 0.4129 0.195 0.193 0.195 0.191 0.198 2,908,121 0.1942 0.00%
2003-09-26 0 0.415 0.410 0.420 0.400 0.420 2,548,000 1,037,710 0.4073 0.195 0.193 0.198 0.188 0.198 5,416,587 0.1916 2.47%
2003-09-25 0 0.405 0.400 0.405 0.395 0.420 5,333,000 2,167,700 0.4065 0.191 0.188 0.191 0.186 0.198 11,336,994 0.1912 2.53%
2003-09-24 0 0.395 0.390 0.400 0.380 0.405 2,532,000 1,003,830 0.3965 0.186 0.183 0.188 0.179 0.191 5,382,574 0.1865 2.60%
2003-09-23 0 0.385 0.385 0.390 0.375 0.395 3,548,400 1,371,664 0.3866 0.181 0.181 0.183 0.176 0.186 7,543,257 0.1818 0.00%
2003-09-22 0 0.385 0.375 0.395 0.375 0.415 3,416,000 1,347,990 0.3946 0.181 0.176 0.186 0.176 0.195 7,261,798 0.1856 -1.28%
2003-09-19 0 0.390 0.390 0.400 0.390 0.430 9,846,000 4,007,510 0.4070 0.183 0.183 0.188 0.183 0.202 20,930,815 0.1915 -4.88%
2003-09-18 0 0.410 0.405 0.410 0.380 0.470 35,778,000 15,512,790 0.4336 0.193 0.191 0.193 0.179 0.221 76,057,558 0.2040 0.00%
2003-09-17 0 0.410 0.405 0.410 0.330 0.420 23,710,610 8,864,131 0.3738 0.193 0.191 0.193 0.155 0.198 50,404,469 0.1759 34.43%
2003-09-16 0 0.305 0.305 0.310 0.295 0.300 480,000 142,050 0.2959 0.143 0.143 0.146 0.139 0.141 1,020,393 0.1392 0.00%
2003-09-15 0 0.305 0.305 0.315 0.305 0.305 150,000 45,750 0.3050 0.143 0.143 0.148 0.143 0.143 318,873 0.1435 0.00%
2003-09-11 0 0.305 0.295 0.305 0.305 0.305 40,000 12,200 0.3050 0.143 0.139 0.143 0.143 0.143 85,033 0.1435 5.17%
2003-09-10 0 0.290 0.285 0.310 0.290 0.290 92,000 26,680 0.2900 0.136 0.134 0.146 0.136 0.136 195,575 0.1364 -6.45%
2003-09-09 0 0.310 0.300 0.310 0.310 0.320 850,000 268,950 0.3164 0.146 0.141 0.146 0.146 0.151 1,806,946 0.1488 0.00%
2003-09-08 0 0.310 0.310 0.320 0.305 0.315 238,000 74,670 0.3137 0.146 0.146 0.151 0.143 0.148 505,945 0.1476 -1.59%
2003-09-05 0 0.315 0.315 0.320 0.310 0.325 1,285,120 408,915 0.3182 0.148 0.148 0.151 0.146 0.153 2,731,933 0.1497 -3.08%
2003-09-04 0 0.325 0.320 0.330 0.295 0.330 3,234,000 1,014,080 0.3136 0.153 0.151 0.155 0.139 0.155 6,874,899 0.1475 8.33%
2003-09-03 0 0.300 0.300 0.310 0.280 0.295 240,000 70,200 0.2925 0.141 0.141 0.146 0.132 0.139 510,197 0.1376 -3.23%
2003-09-02 0 0.310 0.280 0.310 - - 0 0 - 0.146 0.132 0.146 - - 0 - 0.00%
2003-09-01 0 0.310 0.305 0.310 0.290 0.310 690,000 210,800 0.3055 0.146 0.143 0.146 0.136 0.146 1,466,815 0.1437 1.64%
2003-08-29 0 0.305 0.300 0.305 0.260 0.335 1,239,400 367,023 0.2961 0.143 0.141 0.143 0.122 0.158 2,634,740 0.1393 3.39%
2003-08-28 0 0.295 0.290 0.300 0.295 0.295 200,000 59,000 0.2950 0.139 0.136 0.141 0.139 0.139 425,164 0.1388 1.72%
2003-08-27 0 0.290 0.290 0.300 0.290 0.300 124,000 36,460 0.2940 0.136 0.136 0.141 0.136 0.141 263,602 0.1383 -4.92%
2003-08-26 0 0.305 0.305 0.310 0.285 0.305 68,000 20,380 0.2997 0.143 0.143 0.146 0.134 0.143 144,556 0.1410 7.02%
2003-08-25 0 0.285 0.285 0.295 0.285 0.290 144,000 41,310 0.2869 0.134 0.134 0.139 0.134 0.136 306,118 0.1349 -1.72%
2003-08-22 0 0.290 0.290 0.295 0.290 0.295 768,000 222,750 0.2900 0.136 0.136 0.139 0.136 0.139 1,632,629 0.1364 0.00%
2003-08-21 0 0.290 0.285 0.295 - - 0 0 - 0.136 0.134 0.139 - - 0 - 0.00%
2003-08-20 0 0.290 0.290 0.295 0.275 0.280 180,000 50,000 0.2778 0.136 0.136 0.139 0.129 0.132 382,647 0.1307 1.75%
2003-08-19 0 0.285 0.280 0.290 0.275 0.285 562,000 157,550 0.2803 0.134 0.132 0.136 0.129 0.134 1,194,710 0.1319 1.79%
2003-08-18 0 0.280 0.275 0.285 0.275 0.285 402,000 112,070 0.2788 0.132 0.129 0.134 0.129 0.134 854,579 0.1311 0.00%
2003-08-15 0 0.280 0.280 0.285 0.275 0.285 909,000 255,870 0.2815 0.132 0.132 0.134 0.129 0.134 1,932,370 0.1324 0.00%
2003-08-14 0 0.280 0.280 0.285 0.280 0.280 50,000 14,000 0.2800 0.132 0.132 0.134 0.132 0.132 106,291 0.1317 0.00%
2003-08-13 0 0.280 0.280 0.290 0.280 0.280 50,000 14,000 0.2800 0.132 0.132 0.136 0.132 0.132 106,291 0.1317 3.70%
2003-08-12 0 0.270 0.270 0.290 0.270 0.290 340,000 96,900 0.2850 0.127 0.127 0.136 0.127 0.136 722,779 0.1341 -6.90%
2003-08-11 0 0.290 0.270 0.295 0.290 0.290 190,000 55,100 0.2900 0.136 0.127 0.139 0.136 0.136 403,906 0.1364 3.57%
2003-08-08 0 0.280 0.270 0.290 - - 0 0 - 0.132 0.127 0.136 - - 0 - 0.00%
2003-08-07 0 0.280 0.270 0.290 - - 0 0 - 0.132 0.127 0.136 - - 0 - 0.00%
2003-08-06 0 0.280 0.275 0.280 0.270 0.280 60,000 16,400 0.2733 0.132 0.129 0.132 0.127 0.132 127,549 0.1286 -1.75%
2003-08-05 0 0.285 0.285 0.295 0.280 0.280 50,000 14,000 0.2800 0.134 0.134 0.139 0.132 0.132 106,291 0.1317 -1.72%
2003-08-04 0 0.290 0.290 0.295 0.285 0.285 256,000 72,960 0.2850 0.136 0.136 0.139 0.134 0.134 544,210 0.1341 -3.33%
2003-08-01 0 0.300 0.290 0.300 0.285 0.320 1,840,000 548,030 0.2978 0.141 0.136 0.141 0.134 0.151 3,911,507 0.1401 -3.23%
2003-07-31 0 0.310 0.310 0.315 0.285 0.315 4,750,000 1,450,690 0.3054 0.146 0.146 0.148 0.134 0.148 10,097,641 0.1437 10.71%
2003-07-30 0 0.280 0.280 0.285 0.280 0.285 134,000 37,890 0.2828 0.132 0.132 0.134 0.132 0.134 284,860 0.1330 0.00%
2003-07-29 0 0.280 0.260 0.280 - - 0 0 - 0.132 0.122 0.132 - - 0 - 0.00%
2003-07-28 0 0.280 0.270 0.280 0.270 0.280 200,000 55,000 0.2750 0.132 0.127 0.132 0.127 0.132 425,164 0.1294 0.00%
2003-07-25 0 0.280 0.260 0.280 0.285 0.285 2,000 570 0.2850 0.132 0.122 0.132 0.134 0.134 4,252 0.1341 0.00%
2003-07-24 0 0.280 0.280 0.285 0.270 0.285 1,160,000 322,260 0.2778 0.132 0.132 0.134 0.127 0.134 2,465,950 0.1307 3.70%
2003-07-23 0 0.270 0.270 0.275 0.270 0.270 364,000 98,280 0.2700 0.127 0.127 0.129 0.127 0.127 773,798 0.1270 0.00%
2003-07-22 0 0.270 0.270 0.280 0.255 0.275 792,000 214,030 0.2702 0.127 0.127 0.132 0.120 0.129 1,683,649 0.1271 0.00%
2003-07-21 0 0.270 0.265 0.280 0.260 0.270 326,000 85,890 0.2635 0.127 0.125 0.132 0.122 0.127 693,017 0.1239 5.88%
2003-07-18 0 0.255 0.250 0.265 0.250 0.255 230,000 58,500 0.2543 0.120 0.118 0.125 0.118 0.120 488,938 0.1196 -1.92%
2003-07-17 0 0.260 0.255 0.275 0.260 0.275 564,000 151,890 0.2693 0.122 0.120 0.129 0.122 0.129 1,198,962 0.1267 -10.34%
2003-07-16 0 0.290 0.285 0.290 0.250 0.300 2,413,000 653,705 0.2709 0.136 0.134 0.136 0.118 0.141 5,129,602 0.1274 13.73%
2003-07-15 0 0.255 0.255 0.260 0.255 0.255 688,000 175,440 0.2550 0.120 0.120 0.122 0.120 0.120 1,462,564 0.1200 -1.92%
2003-07-14 0 0.260 0.248 0.260 0.243 0.260 202,000 51,286 0.2539 0.122 0.117 0.122 0.114 0.122 429,415 0.1194 7.00%
2003-07-11 0 0.243 0.233 0.255 0.250 0.255 16,000 4,010 0.2506 0.114 0.110 0.120 0.118 0.120 34,013 0.1179 0.00%
2003-07-10 0 0.243 0.243 0.255 0.242 0.250 132,000 32,758 0.2482 0.114 0.114 0.120 0.114 0.118 280,608 0.1167 -2.80%
2003-07-09 0 0.250 0.250 0.255 0.250 0.250 50,000 12,500 0.2500 0.118 0.118 0.120 0.118 0.118 106,291 0.1176 -1.96%
2003-07-08 0 0.255 0.244 0.255 0.255 0.255 20,000 5,100 0.2550 0.120 0.115 0.120 0.120 0.120 42,516 0.1200 0.00%
2003-07-07 0 0.255 0.230 0.255 - - 3,000,000 765,000 0.2550 0.120 0.108 0.120 - - 6,377,457 0.1200 0.00%
2003-07-04 0 0.255 0.221 0.255 - - 0 0 - 0.120 0.104 0.120 - - 0 - -1.92%
2003-07-03 0 0.260 0.230 0.260 0.260 0.260 8,000 2,080 0.2600 0.122 0.108 0.122 0.122 0.122 17,007 0.1223 6.12%
2003-07-02 0 0.245 0.245 0.260 0.245 0.245 50,000 12,250 0.2450 0.115 0.115 0.122 0.115 0.115 106,291 0.1152 3.81%
2003-06-30 0 0.236 - 0.244 - - 0 0 - 0.111 - 0.115 - - 0 - 0.00%
2003-06-27 0 0.236 0.228 0.244 - - 0 0 - 0.111 0.107 0.115 - - 0 - 0.00%
2003-06-26 0 0.236 0.225 - - - 0 0 - 0.111 0.106 - - - 0 - 0.00%
2003-06-25 0 0.236 0.226 0.245 0.225 0.245 72,000 17,132 0.2379 0.111 0.106 0.115 0.106 0.115 153,059 0.1119 -5.60%
2003-06-24 0 0.250 0.250 - 0.225 0.225 10,000 2,250 0.2250 0.118 0.118 - 0.106 0.106 21,258 0.1058 -1.96%
2003-06-23 0 0.255 0.230 0.255 0.235 0.255 390,000 93,550 0.2399 0.120 0.108 0.120 0.111 0.120 829,069 0.1128 4.08%
2003-06-20 0 0.245 0.245 0.270 0.230 0.250 168,000 41,326 0.2460 0.115 0.115 0.127 0.108 0.118 357,138 0.1157 2.08%
2003-06-19 0 0.240 - 0.250 0.240 0.250 336,000 83,840 0.2495 0.113 - 0.118 0.113 0.118 714,275 0.1174 -2.04%
2003-06-18 0 0.245 0.245 0.275 0.245 0.250 150,000 37,250 0.2483 0.115 0.115 0.129 0.115 0.118 318,873 0.1168 -1.21%
2003-06-17 0 0.248 0.246 0.265 0.246 0.265 718,000 183,012 0.2549 0.117 0.116 0.125 0.116 0.125 1,526,338 0.1199 2.06%
2003-06-16 0 0.243 - 0.250 0.243 0.243 50,000 12,150 0.2430 0.114 - 0.118 0.114 0.114 106,291 0.1143 -2.80%
2003-06-13 0 0.250 0.242 0.260 0.242 0.255 1,077,000 270,120 0.2508 0.118 0.114 0.122 0.114 0.120 2,289,507 0.1180 0.00%
2003-06-12 0 0.250 0.245 0.250 0.245 0.250 1,300,000 324,500 0.2496 0.118 0.115 0.118 0.115 0.118 2,763,565 0.1174 2.04%
2003-06-11 0 0.245 - 0.250 0.245 0.245 150,000 36,750 0.2450 0.115 - 0.118 0.115 0.115 318,873 0.1152 0.41%
2003-06-10 0 0.244 0.244 0.250 0.244 0.249 74,000 18,156 0.2454 0.115 0.115 0.118 0.115 0.117 157,311 0.1154 -2.40%
2003-06-09 0 0.250 0.241 0.250 0.235 0.250 351,000 85,073 0.2424 0.118 0.113 0.118 0.111 0.118 746,163 0.1140 6.38%
2003-06-06 0 0.235 0.235 0.240 0.235 0.235 300,000 70,500 0.2350 0.111 0.111 0.113 0.111 0.111 637,746 0.1105 -2.08%
2003-06-05 0 0.240 0.240 0.250 0.240 0.245 280,000 68,290 0.2439 0.113 0.113 0.118 0.113 0.115 595,229 0.1147 -2.04%
2003-06-03 0 0.245 - 0.245 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2003-06-02 0 0.245 0.220 0.245 0.245 0.245 50,000 12,250 0.2450 0.115 0.103 0.115 0.115 0.115 106,291 0.1152 -2.00%
2003-05-30 0 0.250 0.230 0.250 0.235 0.250 300,000 72,000 0.2400 0.118 0.108 0.118 0.111 0.118 637,746 0.1129 2.04%
2003-05-29 0 0.245 0.200 0.245 - - 0 0 - 0.115 0.094 0.115 - - 0 - 0.00%
2003-05-28 0 0.245 - 0.245 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2003-05-27 0 0.245 0.237 0.249 - - 0 0 - 0.115 0.111 0.117 - - 0 - 0.00%
2003-05-26 0 0.245 0.240 0.250 - - 0 0 - 0.115 0.113 0.118 - - 0 - 0.00%
2003-05-23 0 0.245 - 0.245 0.245 0.245 11,000 2,670 0.2427 0.115 - 0.115 0.115 0.115 23,384 0.1142 2.94%
2003-05-22 0 0.238 0.230 0.242 0.233 0.238 220,000 51,560 0.2344 0.112 0.108 0.114 0.110 0.112 467,680 0.1102 3.48%
2003-05-21 0 0.230 0.228 0.230 0.230 0.230 100,000 23,000 0.2300 0.108 0.107 0.108 0.108 0.108 212,582 0.1082 2.22%
2003-05-20 0 0.225 0.225 0.233 0.220 0.225 200,000 44,500 0.2225 0.106 0.106 0.110 0.103 0.106 425,164 0.1047 2.74%
2003-05-19 0 0.219 0.200 - - - 0 0 - 0.103 0.094 - - - 0 - 0.00%
2003-05-16 0 0.219 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2003-05-15 0 0.219 0.219 - 0.218 0.224 148,000 32,544 0.2199 0.103 0.103 - 0.103 0.105 314,621 0.1034 -0.45%
2003-05-14 0 0.220 0.218 0.220 0.200 0.220 236,000 49,480 0.2097 0.103 0.103 0.103 0.094 0.103 501,693 0.0986 0.00%
2003-05-13 0 0.220 0.220 0.228 - - 0 0 - 0.103 0.103 0.107 - - 0 - 0.00%
2003-05-12 0 0.220 0.220 - 0.210 0.210 20,025 4,205 0.2100 0.103 0.103 - 0.099 0.099 42,570 0.0988 -0.90%
2003-05-09 0 0.222 0.222 - 0.210 0.222 104,000 22,392 0.2153 0.104 0.104 - 0.099 0.104 221,085 0.1013 3.74%
2003-05-07 0 0.214 0.206 0.220 - - 0 0 - 0.101 0.097 0.103 - - 0 - 0.00%
2003-05-06 0 0.214 - 0.222 0.214 0.214 20,000 4,280 0.2140 0.101 - 0.104 0.101 0.101 42,516 0.1007 3.88%
2003-05-05 0 0.206 0.206 0.214 0.206 0.206 300,000 61,800 0.2060 0.097 0.097 0.101 0.097 0.097 637,746 0.0969 0.00%
2003-05-02 0 0.206 0.200 0.206 0.205 0.206 420,000 86,320 0.2055 0.097 0.094 0.097 0.096 0.097 892,844 0.0967 0.49%
2003-04-30 0 0.205 0.190 0.205 - - 0 0 - 0.096 0.089 0.096 - - 0 - 0.00%
2003-04-29 0 0.205 0.170 0.205 0.205 0.205 200,000 41,000 0.2050 0.096 0.080 0.096 0.096 0.096 425,164 0.0964 0.00%
2003-04-28 0 0.205 0.190 0.205 - - 0 0 - 0.096 0.089 0.096 - - 0 - 0.00%
2003-04-25 0 0.205 0.181 0.205 - - 0 0 - 0.096 0.085 0.096 - - 0 - -2.38%
2003-04-24 0 0.210 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2003-04-23 0 0.210 - 0.210 0.202 0.210 134,000 27,740 0.2070 0.099 - 0.099 0.095 0.099 284,860 0.0974 0.00%
2003-04-22 0 0.210 0.205 0.210 0.210 0.210 100,000 21,000 0.2100 0.099 0.096 0.099 0.099 0.099 212,582 0.0988 2.44%
2003-04-17 0 0.205 0.200 0.216 0.200 0.208 110,000 22,330 0.2030 0.096 0.094 0.102 0.094 0.098 233,840 0.0955 2.50%
2003-04-16 0 0.200 0.194 0.208 - - 0 0 - 0.094 0.091 0.098 - - 0 - 0.00%
2003-04-15 0 0.200 0.200 - 0.200 0.200 34,400 6,876 0.1999 0.094 0.094 - 0.094 0.094 73,128 0.0940 0.00%
2003-04-14 0 0.200 0.200 - - - 0 0 - 0.094 0.094 - - - 0 - 0.00%
2003-04-11 0 0.200 0.200 - - - 0 0 - 0.094 0.094 - - - 0 - 0.00%
2003-04-10 0 0.200 0.200 - - - 0 0 - 0.094 0.094 - - - 0 - 0.00%
2003-04-09 0 0.200 0.200 0.218 0.200 0.202 500,000 100,600 0.2012 0.094 0.094 0.103 0.094 0.095 1,062,910 0.0946 -4.76%
2003-04-08 0 0.210 0.208 0.218 0.208 0.210 442,000 92,520 0.2093 0.099 0.098 0.103 0.098 0.099 939,612 0.0985 0.00%
2003-04-07 0 0.210 0.200 - - - 0 0 - 0.099 0.094 - - - 0 - 0.00%
2003-04-04 0 0.210 0.210 - - - 0 0 - 0.099 0.099 - - - 0 - 0.00%
2003-04-03 0 0.210 0.210 - - - 0 0 - 0.099 0.099 - - - 0 - 2.44%
2003-04-02 0 0.205 0.205 - - - 0 0 - 0.096 0.096 - - - 0 - 1.49%
2003-04-01 0 0.202 0.186 - - - 0 0 - 0.095 0.087 - - - 0 - 0.00%
2003-03-31 0 0.202 0.202 0.248 0.201 0.201 20,000 4,020 0.2010 0.095 0.095 0.117 0.095 0.095 42,516 0.0946 -15.83%
2003-03-28 0 0.240 0.200 - - - 0 0 - 0.113 0.094 - - - 0 - 0.00%
2003-03-27 0 0.240 0.200 0.240 - - 0 0 - 0.113 0.094 0.113 - - 0 - -2.04%
2003-03-26 0 0.245 0.210 0.245 0.250 0.250 4,000 1,000 0.2500 0.115 0.099 0.115 0.118 0.118 8,503 0.1176 0.00%
2003-03-25 0 0.245 0.245 - - - 0 0 - 0.115 0.115 - - - 0 - 2.08%
2003-03-24 0 0.240 0.230 0.240 - - 0 0 - 0.113 0.108 0.113 - - 0 - -4.00%
2003-03-21 0 0.250 0.250 - - - 0 0 - 0.118 0.118 - - - 0 - 1.63%
2003-03-20 0 0.246 0.238 0.270 - - 0 0 - 0.116 0.112 0.127 - - 0 - 0.00%
2003-03-19 0 0.246 0.238 0.270 - - 0 0 - 0.116 0.112 0.127 - - 0 - 0.00%
2003-03-18 0 0.246 0.246 0.265 0.241 0.241 52,000 12,532 0.2410 0.116 0.116 0.125 0.113 0.113 110,543 0.1134 6.96%
2003-03-17 0 0.230 0.220 0.230 - - 0 0 - 0.108 0.103 0.108 - - 0 - -4.17%
2003-03-14 0 0.240 0.240 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
2003-03-13 0 0.240 - 0.240 - - 0 0 - 0.113 - 0.113 - - 0 - -4.00%
2003-03-12 0 0.250 0.240 0.290 - - 0 0 - 0.118 0.113 0.136 - - 0 - 0.00%
2003-03-11 0 0.250 0.221 0.280 - - 0 0 - 0.118 0.104 0.132 - - 0 - 0.00%
2003-03-10 0 0.250 - 0.260 - - 0 0 - 0.118 - 0.122 - - 0 - 0.00%
2003-03-07 0 0.250 0.240 0.280 - - 0 0 - 0.118 0.113 0.132 - - 0 - 0.00%
2003-03-06 0 0.250 - 0.250 - - 0 0 - 0.118 - 0.118 - - 0 - 0.00%
2003-03-05 0 0.250 0.240 - - - 0 0 - 0.118 0.113 - - - 0 - 0.00%
2003-03-04 0 0.250 - 0.250 0.250 0.250 150,000 37,500 0.2500 0.118 - 0.118 0.118 0.118 318,873 0.1176 0.00%
2003-03-03 0 0.250 0.250 0.260 0.250 0.250 289,000 72,238 0.2500 0.118 0.118 0.122 0.118 0.118 614,362 0.1176 4.17%
2003-02-28 0 0.240 0.221 - - - 0 0 - 0.113 0.104 - - - 0 - 0.00%
2003-02-27 0 0.240 0.240 - 0.220 0.220 524,000 115,280 0.2200 0.113 0.113 - 0.103 0.103 1,113,929 0.1035 -4.00%
2003-02-26 0 0.250 - 0.260 - - 0 0 - 0.118 - 0.122 - - 0 - 0.00%
2003-02-25 0 0.250 0.241 0.250 0.230 0.260 248,000 62,460 0.2519 0.118 0.113 0.118 0.108 0.122 527,203 0.1185 0.00%
2003-02-24 0 0.250 - 0.250 - - 1,000 200 0.2000 0.118 - 0.118 - - 2,126 0.0941 0.00%
2003-02-21 0 0.250 - 0.285 - - 0 0 - 0.118 - 0.134 - - 0 - 0.00%
2003-02-20 0 0.250 0.250 0.270 0.250 0.250 80,000 20,000 0.2500 0.118 0.118 0.127 0.118 0.118 170,066 0.1176 2.04%
2003-02-19 0 0.245 0.240 - - - 0 0 - 0.115 0.113 - - - 0 - 0.00%
2003-02-18 0 0.245 0.245 - 0.230 0.230 2,000 460 0.2300 0.115 0.115 - 0.108 0.108 4,252 0.1082 6.52%
2003-02-17 0 0.230 0.221 - - - 0 0 - 0.108 0.104 - - - 0 - 0.00%
2003-02-14 0 0.230 0.210 0.230 - - 0 0 - 0.108 0.099 0.108 - - 0 - -4.17%
2003-02-13 0 0.240 0.240 0.290 0.240 0.240 36,000 8,640 0.2400 0.113 0.113 0.136 0.113 0.113 76,529 0.1129 -4.00%
2003-02-12 0 0.250 - 0.290 - - 0 0 - 0.118 - 0.136 - - 0 - 0.00%
2003-02-11 0 0.250 0.250 0.290 - - 0 0 - 0.118 0.118 0.136 - - 0 - 2.04%
2003-02-10 0 0.245 - 0.290 - - 0 0 - 0.115 - 0.136 - - 0 - 0.00%
2003-02-07 0 0.245 - 0.245 - - 0 0 - 0.115 - 0.115 - - 0 - -2.00%
2003-02-06 0 0.250 - 0.250 - - 0 0 - 0.118 - 0.118 - - 0 - 0.00%
2003-02-05 0 0.250 0.242 0.250 - - 0 0 - 0.118 0.114 0.118 - - 0 - 0.00%
2003-02-04 0 0.250 0.242 0.290 - - 0 0 - 0.118 0.114 0.136 - - 0 - 0.00%
2003-01-30 0 0.250 0.250 0.255 0.250 0.250 15,000 3,735 0.2490 0.118 0.118 0.120 0.118 0.118 31,887 0.1171 0.00%
2003-01-29 0 0.250 0.245 0.250 - - 0 0 - 0.118 0.115 0.118 - - 0 - -1.96%
2003-01-28 0 0.255 0.245 0.260 0.245 0.255 200,000 50,000 0.2500 0.120 0.115 0.122 0.115 0.120 425,164 0.1176 -1.92%
2003-01-27 0 0.260 - 0.260 - - 0 0 - 0.122 - 0.122 - - 0 - -1.89%
2003-01-24 0 0.265 0.265 0.300 0.265 0.265 15,000 3,955 0.2637 0.125 0.125 0.141 0.125 0.125 31,887 0.1240 -5.36%
2003-01-23 0 0.280 0.280 0.300 0.270 0.280 270,000 74,500 0.2759 0.132 0.132 0.141 0.127 0.132 573,971 0.1298 0.00%
2003-01-22 0 0.280 0.270 0.280 - - 0 0 - 0.132 0.127 0.132 - - 0 - 0.00%
2003-01-21 0 0.280 0.270 0.280 0.280 0.280 200,000 56,000 0.2800 0.132 0.127 0.132 0.132 0.132 425,164 0.1317 0.00%
2003-01-20 0 0.280 0.270 - - - 0 0 - 0.132 0.127 - - - 0 - 0.00%
2003-01-17 0 0.280 0.280 0.300 0.280 0.280 65,686 18,358 0.2795 0.132 0.132 0.141 0.132 0.132 139,637 0.1315 -6.67%
2003-01-16 0 0.300 0.280 0.300 - - 0 0 - 0.141 0.132 0.141 - - 0 - 0.00%
2003-01-15 0 0.300 0.280 0.300 0.295 0.300 200,000 59,500 0.2975 0.141 0.132 0.141 0.139 0.141 425,164 0.1399 7.14%
2003-01-14 0 0.280 0.280 0.300 - - 0 0 - 0.132 0.132 0.141 - - 0 - 3.70%
2003-01-13 0 0.270 0.270 0.300 0.270 0.270 20,000 5,400 0.2700 0.127 0.127 0.141 0.127 0.127 42,516 0.1270 -3.57%
2003-01-10 0 0.280 0.280 0.300 - - 0 0 - 0.132 0.132 0.141 - - 0 - 3.70%
2003-01-09 0 0.270 0.270 0.300 - - 0 0 - 0.127 0.127 0.141 - - 0 - 0.00%
2003-01-08 0 0.270 0.270 0.290 0.265 0.265 214,000 56,710 0.2650 0.127 0.127 0.136 0.125 0.125 454,925 0.1247 1.89%
2003-01-07 0 0.265 0.265 0.275 0.265 0.265 50,000 13,250 0.2650 0.125 0.125 0.129 0.125 0.125 106,291 0.1247 0.00%
2003-01-06 0 0.265 0.265 0.280 0.265 0.265 40,000 10,600 0.2650 0.125 0.125 0.132 0.125 0.125 85,033 0.1247 -5.36%
2003-01-03 0 0.280 0.265 0.295 - - 0 0 - 0.132 0.125 0.139 - - 0 - 0.00%
2003-01-02 0 0.280 0.265 0.300 - - 0 0 - 0.132 0.125 0.141 - - 0 - 0.00%
2002-12-31 0 0.280 - 0.300 - - 0 0 - 0.132 - 0.141 - - 0 - 0.00%
2002-12-30 0 0.280 0.280 0.300 0.265 0.270 178,000 47,370 0.2661 0.132 0.132 0.141 0.125 0.127 378,396 0.1252 0.00%
2002-12-27 0 0.280 0.280 0.300 0.280 0.280 30,000 8,400 0.2800 0.132 0.132 0.141 0.132 0.132 63,775 0.1317 3.70%
2002-12-24 0 0.270 0.270 0.300 - - 0 0 - 0.127 0.127 0.141 - - 0 - 0.00%
2002-12-23 0 0.270 0.270 0.300 - - 0 0 - 0.127 0.127 0.141 - - 0 - 1.89%
2002-12-20 0 0.265 0.265 0.300 0.265 0.270 60,000 16,150 0.2692 0.125 0.125 0.141 0.125 0.127 127,549 0.1266 -10.17%
2002-12-19 0 0.295 0.270 0.300 - - 0 0 - 0.139 0.127 0.141 - - 0 - 0.00%
2002-12-18 0 0.295 0.270 0.295 - - 0 0 - 0.139 0.127 0.139 - - 0 - 0.00%
2002-12-17 0 0.295 0.270 0.300 - - 0 0 - 0.139 0.127 0.141 - - 0 - 0.00%
2002-12-16 0 0.295 0.270 0.295 - - 0 0 - 0.139 0.127 0.139 - - 0 - -1.67%
2002-12-13 0 0.300 0.270 0.300 0.265 0.300 228,000 66,650 0.2923 0.141 0.127 0.141 0.125 0.141 484,687 0.1375 13.21%
2002-12-12 0 0.265 0.265 0.300 0.265 0.280 155,000 42,620 0.2750 0.125 0.125 0.141 0.125 0.132 329,502 0.1293 -11.67%
2002-12-11 0 0.300 0.300 0.320 0.300 0.300 96,000 28,800 0.3000 0.141 0.141 0.151 0.141 0.141 204,079 0.1411 7.14%
2002-12-10 0 0.280 0.280 0.290 - - 0 0 - 0.132 0.132 0.136 - - 0 - 3.70%
2002-12-09 0 0.270 0.270 0.290 0.270 0.275 40,000 10,950 0.2738 0.127 0.127 0.136 0.127 0.129 85,033 0.1288 -10.00%
2002-12-06 0 0.300 0.265 0.300 0.265 0.300 20,000 5,440 0.2720 0.141 0.125 0.141 0.125 0.141 42,516 0.1280 13.21%
2002-12-05 0 0.265 0.265 0.270 0.265 0.265 15,000 3,960 0.2640 0.125 0.125 0.127 0.125 0.125 31,887 0.1242 0.00%
2002-12-04 0 0.265 0.265 0.290 - - 0 0 - 0.125 0.125 0.136 - - 0 - 0.00%
2002-12-03 0 0.265 0.265 0.300 - - 0 0 - 0.125 0.125 0.141 - - 0 - 0.00%
2002-12-02 0 0.265 0.265 0.300 - - 0 0 - 0.125 0.125 0.141 - - 0 - 0.00%
2002-11-29 0 0.265 0.265 0.300 0.265 0.265 260,000 68,900 0.2650 0.125 0.125 0.141 0.125 0.125 552,713 0.1247 0.00%
2002-11-28 0 0.265 0.260 0.280 0.265 0.265 70,000 18,550 0.2650 0.125 0.122 0.132 0.125 0.125 148,807 0.1247 0.00%
2002-11-27 0 0.265 0.265 0.280 - - 0 0 - 0.125 0.125 0.132 - - 0 - 1.92%
2002-11-26 0 0.260 0.260 0.285 0.255 0.255 50,000 12,750 0.2550 0.122 0.122 0.134 0.120 0.120 106,291 0.1200 -10.34%
2002-11-25 0 0.290 0.250 0.290 - - 0 0 - 0.136 0.118 0.136 - - 0 - -3.33%
2002-11-22 0 0.300 - 0.260 - - 0 0 - 0.141 - 0.122 - - 0 - 0.00%
2002-11-21 0 0.300 - 0.310 - - 0 0 - 0.141 - 0.146 - - 0 - 0.00%
2002-11-20 0 0.300 0.270 0.300 - - 0 0 - 0.141 0.127 0.141 - - 0 - 0.00%
2002-11-19 0 0.300 - 0.300 0.300 0.300 2,000 600 0.3000 0.141 - 0.141 0.141 0.141 4,252 0.1411 3.45%
2002-11-18 0 0.290 - 0.300 - - 0 0 - 0.136 - 0.141 - - 0 - 0.00%
2002-11-15 0 0.290 - 0.300 - - 0 0 - 0.136 - 0.141 - - 0 - 0.00%
2002-11-14 0 0.290 - 0.300 - - 0 0 - 0.136 - 0.141 - - 0 - 0.00%
2002-11-13 0 0.290 - 0.300 - - 0 0 - 0.136 - 0.141 - - 0 - 0.00%
2002-11-12 0 0.290 0.290 0.300 0.290 0.290 40,000 11,600 0.2900 0.136 0.136 0.141 0.136 0.136 85,033 0.1364 -1.69%
2002-11-11 0 0.295 0.290 0.300 0.285 0.295 400,266 115,522 0.2886 0.139 0.136 0.141 0.134 0.139 850,893 0.1358 3.51%
2002-11-08 0 0.285 0.285 0.290 0.285 0.290 897,000 258,125 0.2878 0.134 0.134 0.136 0.134 0.136 1,906,860 0.1354 -1.72%
2002-11-07 0 0.290 0.280 0.290 0.290 0.290 1,500,000 435,000 0.2900 0.136 0.132 0.136 0.136 0.136 3,188,729 0.1364 3.57%
2002-11-06 0 0.280 0.280 0.285 0.280 0.280 80,000 22,400 0.2800 0.132 0.132 0.134 0.132 0.132 170,066 0.1317 1.82%
2002-11-05 0 0.275 0.270 0.275 0.275 0.275 100,000 27,500 0.2750 0.129 0.127 0.129 0.129 0.129 212,582 0.1294 1.85%
2002-11-04 0 0.270 0.270 0.285 0.270 0.270 50,000 13,500 0.2700 0.127 0.127 0.134 0.127 0.127 106,291 0.1270 0.00%
2002-11-01 0 0.270 0.270 0.290 0.270 0.270 150,000 40,500 0.2700 0.127 0.127 0.136 0.127 0.127 318,873 0.1270 0.00%
2002-10-31 0 0.270 0.270 0.290 0.270 0.270 550,000 148,500 0.2700 0.127 0.127 0.136 0.127 0.127 1,169,201 0.1270 0.00%
2002-10-30 0 0.270 0.270 0.290 0.270 0.270 140,000 37,800 0.2700 0.127 0.127 0.136 0.127 0.127 297,615 0.1270 0.00%
2002-10-29 0 0.270 0.270 0.290 0.270 0.270 50,000 13,500 0.2700 0.127 0.127 0.136 0.127 0.127 106,291 0.1270 -3.57%
2002-10-28 0 0.280 0.270 0.290 0.270 0.280 200,000 55,000 0.2750 0.132 0.127 0.136 0.127 0.132 425,164 0.1294 3.70%
2002-10-25 0 0.270 0.270 0.285 0.270 0.270 130,000 35,100 0.2700 0.127 0.127 0.134 0.127 0.127 276,356 0.1270 0.00%
2002-10-24 0 0.270 0.270 0.280 0.270 0.270 400,000 108,000 0.2700 0.127 0.127 0.132 0.127 0.127 850,328 0.1270 0.00%
2002-10-23 0 0.270 0.270 0.300 - - 0 0 - 0.127 0.127 0.141 - - 0 - 5.88%
2002-10-22 0 0.255 0.255 - 0.255 0.260 102,000 26,510 0.2599 0.120 0.120 - 0.120 0.122 216,834 0.1223 -1.92%
2002-10-21 0 0.260 0.260 0.280 0.260 0.260 18,000 4,680 0.2600 0.122 0.122 0.132 0.122 0.122 38,265 0.1223 -3.70%
2002-10-18 0 0.270 0.260 0.280 0.260 0.270 166,000 43,320 0.2610 0.127 0.122 0.132 0.122 0.127 352,886 0.1228 3.85%
2002-10-17 0 0.260 0.260 0.270 0.260 0.260 100,000 26,000 0.2600 0.122 0.122 0.127 0.122 0.122 212,582 0.1223 0.00%
2002-10-16 0 0.260 0.255 0.260 0.250 0.260 640,000 165,350 0.2584 0.122 0.120 0.122 0.118 0.122 1,360,524 0.1215 4.42%
2002-10-15 0 0.249 0.248 0.260 0.248 0.249 61,945 15,397 0.2486 0.117 0.117 0.122 0.117 0.117 131,684 0.1169 3.75%
2002-10-11 0 0.240 0.240 0.247 0.240 0.240 100,000 24,000 0.2400 0.113 0.113 0.116 0.113 0.113 212,582 0.1129 0.42%
2002-10-10 0 0.239 0.239 0.245 0.239 0.239 200,000 47,800 0.2390 0.112 0.112 0.115 0.112 0.112 425,164 0.1124 0.42%
2002-10-09 0 0.238 0.238 - 0.238 0.240 396,000 94,448 0.2385 0.112 0.112 - 0.112 0.113 841,824 0.1122 -0.83%
2002-10-08 0 0.240 0.239 0.245 0.239 0.242 200,000 48,150 0.2408 0.113 0.112 0.115 0.112 0.114 425,164 0.1133 0.42%
2002-10-07 0 0.239 0.236 0.247 0.239 0.239 250,000 59,750 0.2390 0.112 0.111 0.116 0.112 0.112 531,455 0.1124 0.00%
2002-10-04 0 0.239 0.239 0.243 0.235 0.240 200,000 47,700 0.2385 0.112 0.112 0.114 0.111 0.113 425,164 0.1122 1.70%
2002-10-03 0 0.235 0.231 0.243 0.235 0.245 500,000 120,100 0.2402 0.111 0.109 0.114 0.111 0.115 1,062,910 0.1130 -4.08%
2002-10-02 0 0.245 0.245 0.248 0.244 0.250 358,025 88,358 0.2468 0.115 0.115 0.117 0.115 0.118 761,096 0.1161 -2.00%
2002-09-30 0 0.250 0.234 - 0.234 0.250 58,000 14,020 0.2417 0.118 0.110 - 0.110 0.118 123,298 0.1137 6.84%
2002-09-27 0 0.234 0.230 0.238 0.228 0.234 60,000 13,800 0.2300 0.110 0.108 0.112 0.107 0.110 127,549 0.1082 6.36%
2002-09-26 0 0.220 0.218 0.226 0.220 0.220 85,680 18,824 0.2197 0.103 0.103 0.106 0.103 0.103 182,140 0.1033 0.92%
2002-09-25 0 0.218 0.210 0.226 0.210 0.218 200,000 42,800 0.2140 0.103 0.099 0.106 0.099 0.103 425,164 0.1007 6.34%
2002-09-24 0 0.205 0.200 - - - 977 188 0.1924 0.096 0.094 - - - 2,077 0.0905 0.00%
2002-09-23 0 0.205 0.205 - 0.205 0.205 50,000 10,250 0.2050 0.096 0.096 - 0.096 0.096 106,291 0.0964 2.50%
2002-09-20 0 0.200 0.185 0.213 0.190 0.205 650,000 126,700 0.1949 0.094 0.087 0.100 0.089 0.096 1,381,782 0.0917 -2.44%
2002-09-19 0 0.205 - - 0.205 0.205 100,000 20,500 0.2050 0.096 - - 0.096 0.096 212,582 0.0964 -3.76%
2002-09-18 0 0.213 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-09-17 0 0.213 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2002-09-16 0 0.213 - 0.221 - - 0 0 - 0.100 - 0.104 - - 0 - 0.00%
2002-09-13 0 0.213 0.205 - - - 0 0 - 0.100 0.096 - - - 0 - 0.00%
2002-09-12 0 0.213 - 0.215 - - 0 0 - 0.100 - 0.101 - - 0 - 0.00%
2002-09-11 0 0.213 - 0.213 0.215 0.217 380,000 82,060 0.2159 0.100 - 0.100 0.101 0.102 807,811 0.1016 0.00%
2002-09-10 0 0.213 0.184 0.221 0.180 0.213 32,000 5,886 0.1839 0.100 0.087 0.104 0.085 0.100 68,026 0.0865 6.50%
2002-09-09 0 0.200 - 0.200 0.200 0.200 51,000 10,190 0.1998 0.094 - 0.094 0.094 0.094 108,417 0.0940 -3.85%
2002-09-06 0 0.208 0.208 - 0.201 0.201 20,000 4,020 0.2010 0.098 0.098 - 0.095 0.095 42,516 0.0946 -3.70%
2002-09-05 0 0.216 - - 0.216 0.222 200,000 43,800 0.2190 0.102 - - 0.102 0.104 425,164 0.1030 -6.09%
2002-09-04 0 0.230 - 0.230 - - 1,687 337 0.1998 0.108 - 0.108 - - 3,586 0.0940 0.00%
2002-09-03 0 0.230 0.222 0.230 - - 0 0 - 0.108 0.104 0.108 - - 0 - 0.00%
2002-09-02 0 0.230 0.225 0.230 - - 0 0 - 0.108 0.106 0.108 - - 0 - 0.00%
2002-08-30 0 0.230 0.225 0.243 0.230 0.230 150,000 34,500 0.2300 0.108 0.106 0.114 0.108 0.108 318,873 0.1082 -2.13%
2002-08-29 0 0.235 0.230 0.240 - - 0 0 - 0.111 0.108 0.113 - - 0 - 0.00%
2002-08-28 0 0.235 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2002-08-27 0 0.235 - - 0.235 0.235 50,000 11,750 0.2350 0.111 - - 0.111 0.111 106,291 0.1105 -0.42%
2002-08-26 0 0.236 - 0.250 0.236 0.236 50,000 11,800 0.2360 0.111 - 0.118 0.111 0.111 106,291 0.1110 -1.67%
2002-08-23 0 0.240 0.236 0.250 0.240 0.240 100,000 24,000 0.2400 0.113 0.111 0.118 0.113 0.113 212,582 0.1129 -1.23%
2002-08-22 0 0.243 0.238 0.250 0.239 0.243 372,000 88,986 0.2392 0.114 0.112 0.118 0.112 0.114 790,805 0.1125 1.25%
2002-08-21 0 0.240 0.239 0.245 0.240 0.240 100,000 24,000 0.2400 0.113 0.112 0.115 0.113 0.113 212,582 0.1129 -2.04%
2002-08-20 0 0.245 - 0.250 0.245 0.245 110,000 26,950 0.2450 0.115 - 0.118 0.115 0.115 233,840 0.1152 2.08%
2002-08-19 0 0.240 0.240 0.250 0.237 0.240 290,000 69,570 0.2399 0.113 0.113 0.118 0.111 0.113 616,488 0.1128 -2.04%
2002-08-16 0 0.245 - 0.245 0.245 0.245 260,000 63,700 0.2450 0.115 - 0.115 0.115 0.115 552,713 0.1152 0.00%
2002-08-15 0 0.245 - 0.245 0.240 0.245 210,000 51,200 0.2438 0.115 - 0.115 0.113 0.115 446,422 0.1147 2.08%
2002-08-14 0 0.240 - 0.245 0.235 0.250 300,000 72,370 0.2412 0.113 - 0.115 0.111 0.118 637,746 0.1135 -4.00%
2002-08-13 0 0.250 - 0.250 0.250 0.250 210,000 52,500 0.2500 0.118 - 0.118 0.118 0.118 446,422 0.1176 0.00%
2002-08-12 0 0.250 0.250 0.270 0.250 0.250 50,000 12,500 0.2500 0.118 0.118 0.127 0.118 0.118 106,291 0.1176 -9.09%
2002-08-09 0 0.275 0.250 0.275 0.275 0.275 90,000 24,750 0.2750 0.129 0.118 0.129 0.129 0.129 191,324 0.1294 3.77%
2002-08-08 0 0.265 0.250 0.280 - - 0 0 - 0.125 0.118 0.132 - - 0 - 0.00%
2002-08-07 0 0.265 0.255 0.290 0.260 0.265 100,000 26,250 0.2625 0.125 0.120 0.136 0.122 0.125 212,582 0.1235 -1.85%
2002-08-06 0 0.270 0.260 0.270 0.270 0.270 50,000 13,500 0.2700 0.127 0.122 0.127 0.127 0.127 106,291 0.1270 -1.82%
2002-08-05 0 0.275 0.270 0.290 0.275 0.275 50,000 13,750 0.2750 0.129 0.127 0.136 0.129 0.129 106,291 0.1294 0.00%
2002-08-02 0 0.275 0.275 0.280 0.275 0.285 350,000 97,750 0.2793 0.129 0.129 0.132 0.129 0.134 744,037 0.1314 -5.17%
2002-08-01 0 0.290 0.250 0.290 0.290 0.290 120,000 34,800 0.2900 0.136 0.118 0.136 0.136 0.136 255,098 0.1364 7.41%
2002-07-31 0 0.270 0.270 0.325 0.265 0.290 451,000 121,830 0.2701 0.127 0.127 0.153 0.125 0.136 958,744 0.1271 0.00%
2002-07-30 0 0.270 0.270 0.280 0.270 0.280 250,000 68,750 0.2750 0.127 0.127 0.132 0.127 0.132 531,455 0.1294 -3.57%
2002-07-29 0 0.280 - 0.290 0.280 0.285 400,000 112,300 0.2808 0.132 - 0.136 0.132 0.134 850,328 0.1321 3.70%
2002-07-26 0 0.270 0.270 0.285 0.270 0.285 340,000 94,050 0.2766 0.127 0.127 0.134 0.127 0.134 722,779 0.1301 -10.00%
2002-07-25 0 0.300 - 0.300 0.300 0.300 74,000 22,200 0.3000 0.141 - 0.141 0.141 0.141 157,311 0.1411 5.26%
2002-07-24 0 0.285 0.285 0.300 0.285 0.285 30,000 8,550 0.2850 0.134 0.134 0.141 0.134 0.134 63,775 0.1341 0.00%
2002-07-23 0 0.285 0.285 0.300 - - 0 0 - 0.134 0.134 0.141 - - 0 - 0.00%
2002-07-22 0 0.285 0.285 0.290 0.285 0.290 166,000 47,650 0.2870 0.134 0.134 0.136 0.134 0.136 352,886 0.1350 -3.39%
2002-07-19 0 0.295 0.290 0.310 0.295 0.295 250,000 73,750 0.2950 0.139 0.136 0.146 0.139 0.139 531,455 0.1388 1.72%
2002-07-18 0 0.290 0.290 0.300 0.290 0.290 42,000 12,180 0.2900 0.136 0.136 0.141 0.136 0.136 89,284 0.1364 -3.33%
2002-07-17 0 0.300 0.290 0.310 - - 0 0 - 0.141 0.136 0.146 - - 0 - 0.00%
2002-07-16 0 0.300 0.295 0.330 0.295 0.300 340,000 101,800 0.2994 0.141 0.139 0.155 0.139 0.141 722,779 0.1408 1.69%
2002-07-15 0 0.295 0.295 0.300 0.295 0.295 40,000 11,800 0.2950 0.139 0.139 0.141 0.139 0.139 85,033 0.1388 -1.67%
2002-07-12 0 0.300 0.295 0.325 0.300 0.300 220,000 66,000 0.3000 0.141 0.139 0.153 0.141 0.141 467,680 0.1411 0.00%
2002-07-11 0 0.300 0.295 0.325 0.295 0.300 543,000 162,330 0.2990 0.141 0.139 0.153 0.139 0.141 1,154,320 0.1406 0.00%
2002-07-10 0 0.300 0.295 0.310 0.300 0.300 100,000 30,000 0.3000 0.141 0.139 0.146 0.141 0.141 212,582 0.1411 0.00%
2002-07-09 0 0.300 0.295 0.300 0.300 0.300 1,358,000 402,300 0.2962 0.141 0.139 0.141 0.141 0.141 2,886,862 0.1394 0.00%
2002-07-08 0 0.300 0.290 0.320 0.290 0.300 236,000 70,440 0.2985 0.141 0.136 0.151 0.136 0.141 501,693 0.1404 1.69%
2002-07-05 0 0.295 0.290 0.325 0.295 0.300 230,000 68,350 0.2972 0.139 0.136 0.153 0.139 0.141 488,938 0.1398 0.00%
2002-07-04 0 0.295 0.290 0.325 0.295 0.300 350,000 104,350 0.2981 0.139 0.136 0.153 0.139 0.141 744,037 0.1402 -1.67%
2002-07-03 0 0.300 0.295 0.325 0.300 0.300 200,000 60,000 0.3000 0.141 0.139 0.153 0.141 0.141 425,164 0.1411 0.00%
2002-07-02 0 0.300 0.295 0.320 0.295 0.300 440,000 131,900 0.2998 0.141 0.139 0.151 0.139 0.141 935,360 0.1410 0.00%
2002-06-28 0 0.300 0.300 0.320 - - 0 0 - 0.141 0.141 0.151 - - 0 - 0.00%
2002-06-27 0 0.300 0.300 0.325 0.295 0.300 420,000 125,500 0.2988 0.141 0.141 0.153 0.139 0.141 892,844 0.1406 0.00%
2002-06-26 0 0.300 0.300 0.310 0.300 0.300 82,000 24,600 0.3000 0.141 0.141 0.146 0.141 0.141 174,317 0.1411 0.00%
2002-06-25 0 0.300 0.300 0.310 0.300 0.300 15,000 4,470 0.2980 0.141 0.141 0.146 0.141 0.141 31,887 0.1402 0.00%
2002-06-24 0 0.300 0.295 0.310 0.300 0.300 200,000 60,000 0.3000 0.141 0.139 0.146 0.141 0.141 425,164 0.1411 0.00%
2002-06-21 0 0.300 0.300 0.310 0.300 0.300 186,000 55,800 0.3000 0.141 0.141 0.146 0.141 0.141 395,402 0.1411 0.00%
2002-06-20 0 0.300 0.300 0.310 0.300 0.300 100,000 30,000 0.3000 0.141 0.141 0.146 0.141 0.141 212,582 0.1411 0.00%
2002-06-19 0 0.300 0.300 0.310 0.300 0.300 800,000 240,000 0.3000 0.141 0.141 0.146 0.141 0.141 1,700,655 0.1411 -4.76%
2002-06-18 0 0.315 0.305 0.315 - - 0 0 - 0.148 0.143 0.148 - - 0 - 0.00%
2002-06-17 0 0.315 0.305 0.315 - - 0 0 - 0.148 0.143 0.148 - - 0 - -1.56%
2002-06-14 0 0.320 0.300 0.320 - - 0 0 - 0.151 0.141 0.151 - - 0 - 0.00%
2002-06-13 0 0.320 0.305 0.320 0.320 0.320 20,000 6,400 0.3200 0.151 0.143 0.151 0.151 0.151 42,516 0.1505 4.92%
2002-06-12 0 0.305 0.305 0.315 - - 0 0 - 0.143 0.143 0.148 - - 0 - 0.00%
2002-06-11 0 0.305 0.305 0.310 0.305 0.305 124,000 37,820 0.3050 0.143 0.143 0.146 0.143 0.143 263,602 0.1435 1.67%
2002-06-10 0 0.300 0.300 0.315 0.300 0.300 140,000 42,000 0.3000 0.141 0.141 0.148 0.141 0.141 297,615 0.1411 -3.23%
2002-06-07 0 0.310 0.305 0.315 - - 1,011 283 0.2799 0.146 0.143 0.148 - - 2,149 0.1317 0.00%
2002-06-06 0 0.310 0.300 0.310 0.300 0.310 5,000 1,500 0.3000 0.146 0.141 0.146 0.141 0.146 10,629 0.1411 1.64%
2002-06-05 0 0.305 0.305 0.315 0.305 0.315 152,000 46,660 0.3070 0.143 0.143 0.148 0.143 0.148 323,125 0.1444 1.67%
2002-06-04 0 0.300 0.300 0.325 0.300 0.300 340,000 102,000 0.3000 0.141 0.141 0.153 0.141 0.141 722,779 0.1411 0.00%
2002-06-03 0 0.300 0.300 0.320 - - 0 0 - 0.141 0.141 0.151 - - 0 - 0.00%
2002-05-31 0 0.300 0.300 0.320 0.300 0.300 200,000 60,000 0.3000 0.141 0.141 0.151 0.141 0.141 425,164 0.1411 -1.64%
2002-05-30 0 0.305 0.300 0.310 - - 0 0 - 0.143 0.141 0.146 - - 0 - 0.00%
2002-05-29 0 0.305 0.300 0.315 - - 0 0 - 0.143 0.141 0.148 - - 0 - 0.00%
2002-05-28 0 0.305 0.305 0.330 0.305 0.305 50,000 15,250 0.3050 0.143 0.143 0.155 0.143 0.143 106,291 0.1435 -1.61%
2002-05-27 0 0.310 0.300 0.330 0.310 0.310 100,000 31,000 0.3100 0.146 0.141 0.155 0.146 0.146 212,582 0.1458 -3.12%
2002-05-24 0 0.320 0.300 0.325 0.300 0.320 250,000 77,000 0.3080 0.151 0.141 0.153 0.141 0.151 531,455 0.1449 6.67%
2002-05-23 0 0.300 0.300 0.310 0.300 0.300 50,000 15,000 0.3000 0.141 0.141 0.146 0.141 0.141 106,291 0.1411 -3.23%
2002-05-22 0 0.310 0.300 0.320 0.300 0.310 302,000 93,080 0.3082 0.146 0.141 0.151 0.141 0.146 641,997 0.1450 3.33%
2002-05-21 0 0.300 0.300 0.315 0.300 0.300 30,000 9,000 0.3000 0.141 0.141 0.148 0.141 0.141 63,775 0.1411 0.00%
2002-05-17 0 0.300 0.300 0.315 - - 0 0 - 0.141 0.141 0.148 - - 0 - 0.00%
2002-05-16 0 0.300 0.300 0.310 - - 0 0 - 0.141 0.141 0.146 - - 0 - 0.00%
2002-05-15 0 0.300 0.300 0.330 0.300 0.300 50,000 15,000 0.3000 0.141 0.141 0.155 0.141 0.141 106,291 0.1411 0.00%
2002-05-14 0 0.300 0.300 0.320 0.300 0.300 20,000 6,000 0.3000 0.141 0.141 0.151 0.141 0.141 42,516 0.1411 -3.23%
2002-05-13 0 0.310 0.300 0.325 0.310 0.310 50,000 15,500 0.3100 0.146 0.141 0.153 0.146 0.146 106,291 0.1458 5.08%
2002-05-10 0 0.295 0.295 0.330 - - 0 0 - 0.139 0.139 0.155 - - 0 - 0.00%
2002-05-09 0 0.295 0.295 0.320 0.290 0.290 10,000 2,900 0.2900 0.139 0.139 0.151 0.136 0.136 21,258 0.1364 -3.28%
2002-05-08 0 0.305 0.295 0.305 0.305 0.305 100,000 30,500 0.3050 0.143 0.139 0.143 0.143 0.143 212,582 0.1435 0.00%
2002-05-07 0 0.305 0.305 0.320 - - 0 0 - 0.143 0.143 0.151 - - 0 - 0.00%
2002-05-06 0 0.305 0.305 0.315 0.305 0.305 81,125 24,726 0.3048 0.143 0.143 0.148 0.143 0.143 172,457 0.1434 0.00%
2002-05-03 0 0.305 0.305 0.310 - - 0 0 - 0.143 0.143 0.146 - - 0 - 0.00%
2002-05-02 0 0.305 0.300 0.320 0.295 0.305 203,125 60,705 0.2989 0.143 0.141 0.151 0.139 0.143 431,807 0.1406 3.39%
2002-04-30 0 0.295 0.295 0.300 0.295 0.295 50,000 14,750 0.2950 0.139 0.139 0.141 0.139 0.139 106,291 0.1388 0.00%
2002-04-29 0 0.295 0.290 0.300 - - 0 0 - 0.139 0.136 0.141 - - 0 - 0.00%
2002-04-26 0 0.295 0.280 0.305 0.295 0.295 400,025 118,007 0.2950 0.139 0.132 0.143 0.139 0.139 850,381 0.1388 -1.67%
2002-04-25 0 0.300 0.300 0.305 0.290 0.300 92,000 27,580 0.2998 0.141 0.141 0.143 0.136 0.141 195,575 0.1410 3.45%
2002-04-24 0 0.290 0.290 0.305 - - 0 0 - 0.136 0.136 0.143 - - 0 - 0.00%
2002-04-23 0 0.290 0.290 0.310 - - 0 0 - 0.136 0.136 0.146 - - 0 - 0.00%
2002-04-22 0 0.290 0.290 0.310 0.290 0.295 156,000 45,590 0.2922 0.136 0.136 0.146 0.136 0.139 331,628 0.1375 -3.33%
2002-04-19 0 0.300 0.295 0.310 0.300 0.300 100,000 30,000 0.3000 0.141 0.139 0.146 0.141 0.141 212,582 0.1411 -3.23%
2002-04-18 0 0.310 0.300 0.310 0.300 0.310 286,000 86,860 0.3037 0.146 0.141 0.146 0.141 0.146 607,984 0.1429 1.64%
2002-04-17 0 0.305 0.300 0.305 0.300 0.305 100,000 30,050 0.3005 0.143 0.141 0.143 0.141 0.143 212,582 0.1414 1.67%
2002-04-16 0 0.300 0.300 0.305 0.300 0.305 250,000 75,100 0.3004 0.141 0.141 0.143 0.141 0.143 531,455 0.1413 0.00%
2002-04-15 0 0.300 0.295 0.330 0.300 0.310 400,000 121,000 0.3025 0.141 0.139 0.155 0.141 0.146 850,328 0.1423 1.69%
2002-04-12 0 0.295 0.290 0.300 - - 0 0 - 0.139 0.136 0.141 - - 0 - 0.00%
2002-04-11 0 0.295 0.295 0.300 0.290 0.295 290,000 84,900 0.2928 0.139 0.139 0.141 0.136 0.139 616,488 0.1377 -4.84%
2002-04-10 0 0.310 0.300 0.310 0.290 0.310 1,118,000 331,200 0.2962 0.146 0.141 0.146 0.136 0.146 2,376,666 0.1394 -8.82%
2002-04-09 0 0.340 0.325 0.350 0.340 0.350 260,000 90,000 0.3462 0.160 0.153 0.165 0.160 0.165 552,713 0.1628 -5.56%
2002-04-08 0 0.360 0.355 0.360 0.360 0.370 396,000 144,210 0.3642 0.169 0.167 0.169 0.169 0.174 841,824 0.1713 2.86%
2002-04-04 0 0.350 0.340 0.350 0.350 0.370 110,000 38,700 0.3518 0.165 0.160 0.165 0.165 0.174 233,840 0.1655 0.00%
2002-04-03 0 0.350 0.300 0.355 0.300 0.350 242,500 79,740 0.3288 0.165 0.141 0.167 0.141 0.165 515,511 0.1547 7.69%
2002-04-02 0 0.325 0.325 0.350 0.325 0.325 30,000 9,750 0.3250 0.153 0.153 0.165 0.153 0.153 63,775 0.1529 0.00%
2002-03-28 0 0.325 0.325 0.335 0.325 0.330 130,000 42,500 0.3269 0.153 0.153 0.158 0.153 0.155 276,356 0.1538 0.00%
2002-03-27 0 0.325 0.325 0.340 0.325 0.325 50,000 16,250 0.3250 0.153 0.153 0.160 0.153 0.153 106,291 0.1529 -1.52%
2002-03-26 0 0.330 0.325 0.330 0.330 0.330 230,000 75,900 0.3300 0.155 0.153 0.155 0.155 0.155 488,938 0.1552 -1.49%
2002-03-25 0 0.335 0.335 0.345 0.335 0.335 60,000 20,100 0.3350 0.158 0.158 0.162 0.158 0.158 127,549 0.1576 -4.29%
2002-03-22 0 0.350 0.335 0.350 0.330 0.350 210,000 70,970 0.3380 0.165 0.158 0.165 0.155 0.165 446,422 0.1590 4.48%
2002-03-21 0 0.335 0.320 0.335 0.325 0.335 200,000 66,000 0.3300 0.158 0.151 0.158 0.153 0.158 425,164 0.1552 1.52%
2002-03-20 0 0.330 0.325 0.340 - - 0 0 - 0.155 0.153 0.160 - - 0 - 0.00%
2002-03-19 0 0.330 0.320 0.340 0.320 0.335 290,000 95,400 0.3290 0.155 0.151 0.160 0.151 0.158 616,488 0.1547 -2.94%
2002-03-18 0 0.340 0.330 0.340 - - 0 0 - 0.160 0.155 0.160 - - 0 - 0.00%
2002-03-15 0 0.340 0.330 0.345 0.325 0.340 183,600 61,930 0.3373 0.160 0.155 0.162 0.153 0.160 390,300 0.1587 4.62%
2002-03-14 0 0.325 0.325 0.340 0.320 0.325 120,000 38,900 0.3242 0.153 0.153 0.160 0.151 0.153 255,098 0.1525 -4.41%
2002-03-13 0 0.340 0.330 0.340 - - 0 0 - 0.160 0.155 0.160 - - 0 - 0.00%
2002-03-12 0 0.340 0.325 0.340 0.325 0.340 342,000 113,090 0.3307 0.160 0.153 0.160 0.153 0.160 727,030 0.1556 4.62%
2002-03-11 0 0.325 0.325 0.340 0.325 0.330 112,768 36,880 0.3270 0.153 0.153 0.160 0.153 0.155 239,724 0.1538 0.00%
2002-03-08 0 0.325 0.325 0.340 0.325 0.330 314,000 103,560 0.3298 0.153 0.153 0.160 0.153 0.155 667,507 0.1551 -2.99%
2002-03-07 0 0.335 0.335 0.340 0.325 0.335 290,000 96,150 0.3316 0.158 0.158 0.160 0.153 0.158 616,488 0.1560 6.35%
2002-03-06 0 0.315 0.315 0.340 0.315 0.330 168,000 54,770 0.3260 0.148 0.148 0.160 0.148 0.155 357,138 0.1534 -8.70%
2002-03-05 0 0.345 0.340 0.345 0.320 0.345 1,020,000 343,160 0.3364 0.162 0.160 0.162 0.151 0.162 2,168,336 0.1583 11.29%
2002-03-04 0 0.310 0.305 0.325 0.305 0.310 100,000 30,750 0.3075 0.146 0.143 0.153 0.143 0.146 212,582 0.1447 1.64%
2002-03-01 0 0.305 0.305 0.330 0.305 0.330 546,000 173,830 0.3184 0.143 0.143 0.155 0.143 0.155 1,160,697 0.1498 0.00%
2002-02-28 0 0.305 0.305 - 0.300 0.305 946,125 284,585 0.3008 0.143 0.143 - 0.141 0.143 2,011,291 0.1415 1.67%
2002-02-27 0 0.300 0.300 0.305 0.300 0.300 62,000 18,600 0.3000 0.141 0.141 0.143 0.141 0.141 131,801 0.1411 0.00%
2002-02-26 0 0.300 0.300 0.305 0.300 0.300 180,000 54,000 0.3000 0.141 0.141 0.143 0.141 0.141 382,647 0.1411 3.45%
2002-02-25 0 0.290 0.290 0.305 0.290 0.300 421,000 126,070 0.2995 0.136 0.136 0.143 0.136 0.141 894,970 0.1409 -3.33%
2002-02-22 0 0.300 0.300 0.305 0.300 0.305 316,400 95,158 0.3008 0.141 0.141 0.143 0.141 0.143 672,609 0.1415 -1.64%
2002-02-21 0 0.305 0.300 0.305 0.305 0.305 60,000 18,300 0.3050 0.143 0.141 0.143 0.143 0.143 127,549 0.1435 0.00%
2002-02-20 0 0.305 0.295 0.305 - - 0 0 - 0.143 0.139 0.143 - - 0 - 0.00%
2002-02-19 0 0.305 0.300 0.310 0.305 0.305 100,000 30,500 0.3050 0.143 0.141 0.146 0.143 0.143 212,582 0.1435 1.67%
2002-02-18 0 0.300 0.300 0.310 0.300 0.300 204,000 61,200 0.3000 0.141 0.141 0.146 0.141 0.141 433,667 0.1411 0.00%
2002-02-15 0 0.300 0.300 0.320 - - 0 0 - 0.141 0.141 0.151 - - 0 - 0.00%
2002-02-11 0 0.300 0.300 0.310 - - 0 0 - 0.141 0.141 0.146 - - 0 - 0.00%
2002-02-08 0 0.300 0.300 0.305 0.300 0.300 582,000 174,600 0.3000 0.141 0.141 0.143 0.141 0.141 1,237,227 0.1411 1.69%
2002-02-07 0 0.295 0.290 0.305 0.295 0.295 100,000 29,500 0.2950 0.139 0.136 0.143 0.139 0.139 212,582 0.1388 -3.28%
2002-02-06 0 0.305 0.300 0.310 0.300 0.305 500,000 151,000 0.3020 0.143 0.141 0.146 0.141 0.143 1,062,910 0.1421 1.67%
2002-02-05 0 0.300 0.295 0.305 0.295 0.300 250,000 74,750 0.2990 0.141 0.139 0.143 0.139 0.141 531,455 0.1407 0.00%
2002-02-04 0 0.300 0.290 0.305 0.300 0.300 280,000 84,000 0.3000 0.141 0.136 0.143 0.141 0.141 595,229 0.1411 0.00%
2002-02-01 0 0.300 0.300 0.305 0.300 0.300 84,000 25,200 0.3000 0.141 0.141 0.143 0.141 0.141 178,569 0.1411 0.00%
2002-01-31 0 0.300 0.295 0.300 0.300 0.300 267,600 80,240 0.2999 0.141 0.139 0.141 0.141 0.141 568,869 0.1411 0.00%
2002-01-30 0 0.300 0.300 0.305 0.295 0.300 169,000 50,670 0.2998 0.141 0.141 0.143 0.139 0.141 359,263 0.1410 0.00%
2002-01-29 0 0.300 0.300 0.305 0.300 0.300 395,000 118,480 0.2999 0.141 0.141 0.143 0.141 0.141 839,699 0.1411 0.00%
2002-01-28 0 0.300 0.295 0.300 0.295 0.300 311,000 93,220 0.2997 0.141 0.139 0.141 0.139 0.141 661,130 0.1410 1.69%
2002-01-25 0 0.295 0.295 0.300 0.295 0.300 490,000 146,050 0.2981 0.139 0.139 0.141 0.139 0.141 1,041,651 0.1402 -1.67%
2002-01-24 0 0.300 0.300 0.305 0.300 0.300 90,000 27,000 0.3000 0.141 0.141 0.143 0.141 0.141 191,324 0.1411 -1.64%
2002-01-23 0 0.305 0.295 0.305 0.305 0.305 250,000 76,250 0.3050 0.143 0.139 0.143 0.143 0.143 531,455 0.1435 0.00%
2002-01-22 0 0.305 0.300 0.310 0.295 0.305 410,000 123,950 0.3023 0.143 0.141 0.146 0.139 0.143 871,586 0.1422 0.00%
2002-01-21 0 0.305 0.295 0.305 0.300 0.305 520,000 156,750 0.3014 0.143 0.139 0.143 0.141 0.143 1,105,426 0.1418 1.67%
2002-01-18 0 0.300 0.295 0.305 0.300 0.300 471,000 141,270 0.2999 0.141 0.139 0.143 0.141 0.141 1,001,261 0.1411 1.69%
2002-01-17 0 0.295 0.295 0.300 0.295 0.295 142,000 41,890 0.2950 0.139 0.139 0.141 0.139 0.139 301,866 0.1388 0.00%
2002-01-16 0 0.295 0.295 0.300 0.295 0.295 250,000 73,750 0.2950 0.139 0.139 0.141 0.139 0.139 531,455 0.1388 0.00%
2002-01-15 0 0.295 0.295 0.300 0.295 0.300 202,000 60,140 0.2977 0.139 0.139 0.141 0.139 0.141 429,415 0.1401 -1.67%
2002-01-14 0 0.300 0.300 0.305 0.295 0.300 756,000 223,520 0.2957 0.141 0.141 0.143 0.139 0.141 1,607,119 0.1391 0.00%
2002-01-11 0 0.300 0.295 0.300 0.290 0.300 966,000 284,740 0.2948 0.141 0.139 0.141 0.136 0.141 2,053,541 0.1387 1.69%
2002-01-10 0 0.295 0.290 0.295 0.290 0.295 620,000 181,250 0.2923 0.139 0.136 0.139 0.136 0.139 1,318,008 0.1375 7.27%
2002-01-09 0 0.275 0.275 0.290 0.265 0.280 260,000 71,650 0.2756 0.129 0.129 0.136 0.125 0.132 552,713 0.1296 -5.17%
2002-01-08 0 0.290 0.250 0.290 - - 0 0 - 0.136 0.118 0.136 - - 0 - -1.69%
2002-01-07 0 0.295 0.285 0.295 0.290 0.295 90,000 26,500 0.2944 0.139 0.134 0.139 0.136 0.139 191,324 0.1385 1.72%
2002-01-04 0 0.290 0.290 0.295 - - 0 0 - 0.136 0.136 0.139 - - 0 - 0.00%
2002-01-03 0 0.290 0.290 0.295 0.285 0.290 430,900 124,175 0.2882 0.136 0.136 0.139 0.134 0.136 916,015 0.1356 1.75%
2002-01-02 0 0.285 0.285 0.290 0.285 0.285 918,428 261,743 0.2850 0.134 0.134 0.136 0.134 0.134 1,952,412 0.1341 0.00%
2001-12-31 0 0.285 0.285 0.290 - - 0 0 - 0.134 0.134 0.136 - - 0 - 0.00%
2001-12-28 0 0.285 0.285 0.290 0.285 0.290 358,000 102,180 0.2854 0.134 0.134 0.136 0.134 0.136 761,043 0.1343 -1.72%
2001-12-27 0 0.290 0.290 0.295 0.285 0.290 202,000 58,570 0.2900 0.136 0.136 0.139 0.134 0.136 429,415 0.1364 1.75%
2001-12-24 0 0.285 0.285 0.290 - - 0 0 - 0.134 0.134 0.136 - - 0 - 0.00%
2001-12-21 0 0.285 0.285 0.290 0.285 0.285 140,000 39,900 0.2850 0.134 0.134 0.136 0.134 0.134 297,615 0.1341 0.00%
2001-12-20 0 0.285 0.285 0.290 0.285 0.285 602,000 171,570 0.2850 0.134 0.134 0.136 0.134 0.134 1,279,743 0.1341 -1.72%
2001-12-19 0 0.290 0.280 0.290 0.275 0.290 221,000 63,170 0.2858 0.136 0.132 0.136 0.129 0.136 469,806 0.1345 3.57%
2001-12-18 0 0.280 0.280 0.290 0.280 0.285 100,000 28,250 0.2825 0.132 0.132 0.136 0.132 0.134 212,582 0.1329 -1.75%
2001-12-17 0 0.285 0.285 0.290 0.285 0.290 610,000 174,150 0.2855 0.134 0.134 0.136 0.134 0.136 1,296,750 0.1343 0.00%
2001-12-14 0 0.285 0.285 0.290 0.285 0.285 1,058,000 301,530 0.2850 0.134 0.134 0.136 0.134 0.134 2,249,117 0.1341 0.00%
2001-12-13 0 0.285 0.280 0.290 0.280 0.285 1,227,000 347,540 0.2832 0.134 0.132 0.136 0.132 0.134 2,608,380 0.1332 0.00%
2001-12-12 0 0.285 0.285 0.290 0.285 0.290 300,000 86,000 0.2867 0.134 0.134 0.136 0.134 0.136 637,746 0.1348 0.00%
2001-12-11 0 0.285 0.280 0.290 0.280 0.285 608,000 172,240 0.2833 0.134 0.132 0.136 0.132 0.134 1,292,498 0.1333 0.00%
2001-12-10 0 0.285 0.285 0.295 0.280 0.290 1,015,000 290,750 0.2865 0.134 0.134 0.139 0.132 0.136 2,157,706 0.1347 -3.39%
2001-12-07 0 0.295 0.290 0.295 0.290 0.305 5,496,000 1,652,420 0.3007 0.139 0.136 0.139 0.136 0.143 11,683,502 0.1414 -1.67%
2001-12-06 0 0.300 0.295 0.300 0.295 0.300 1,090,000 326,000 0.2991 0.141 0.139 0.141 0.139 0.141 2,317,143 0.1407 3.45%
2001-12-05 0 0.290 0.285 0.295 0.285 0.300 334,000 98,790 0.2958 0.136 0.134 0.139 0.134 0.141 710,024 0.1391 -1.69%
2001-12-04 0 0.295 0.290 0.295 0.285 0.295 490,000 141,850 0.2895 0.139 0.136 0.139 0.134 0.139 1,041,651 0.1362 3.51%
2001-12-03 0 0.285 0.275 0.285 0.285 0.285 60,000 17,100 0.2850 0.134 0.129 0.134 0.134 0.134 127,549 0.1341 0.00%
2001-11-30 0 0.285 0.280 0.290 0.285 0.285 390,000 111,150 0.2850 0.134 0.132 0.136 0.134 0.134 829,069 0.1341 0.00%
2001-11-29 0 0.285 0.280 0.285 0.280 0.310 1,200,000 351,200 0.2927 0.134 0.132 0.134 0.132 0.146 2,550,983 0.1377 3.64%
2001-11-28 0 0.275 0.265 0.280 0.275 0.275 100,000 27,500 0.2750 0.129 0.125 0.132 0.129 0.129 212,582 0.1294 1.85%
2001-11-27 0 0.270 0.265 0.280 - - 0 0 - 0.127 0.125 0.132 - - 0 - 0.00%
2001-11-26 0 0.270 0.270 0.285 0.270 0.275 120,000 32,500 0.2708 0.127 0.127 0.134 0.127 0.129 255,098 0.1274 -1.82%
2001-11-23 0 0.275 0.275 0.280 - - 0 0 - 0.129 0.129 0.132 - - 0 - 0.00%
2001-11-22 0 0.275 0.275 0.280 - - 0 0 - 0.129 0.129 0.132 - - 0 - 0.00%
2001-11-21 0 0.275 0.275 0.280 0.275 0.275 980,000 269,500 0.2750 0.129 0.129 0.132 0.129 0.129 2,083,303 0.1294 -1.79%
2001-11-20 0 0.280 0.270 0.285 0.270 0.280 630,000 175,750 0.2790 0.132 0.127 0.134 0.127 0.132 1,339,266 0.1312 0.00%
2001-11-19 0 0.280 0.265 0.280 0.280 0.280 80,000 22,400 0.2800 0.132 0.125 0.132 0.132 0.132 170,066 0.1317 1.82%
2001-11-16 0 0.275 0.275 0.280 0.275 0.280 180,000 50,000 0.2778 0.129 0.129 0.132 0.129 0.132 382,647 0.1307 -1.79%
2001-11-15 0 0.280 0.260 0.280 - - 0 0 - 0.132 0.122 0.132 - - 0 - -1.75%
2001-11-14 0 0.285 0.270 0.285 0.280 0.285 242,000 67,960 0.2808 0.134 0.127 0.134 0.132 0.134 514,448 0.1321 1.79%
2001-11-13 0 0.280 0.270 0.280 0.280 0.280 200,000 56,000 0.2800 0.132 0.127 0.132 0.132 0.132 425,164 0.1317 3.70%
2001-11-12 0 0.270 0.270 0.280 0.270 0.270 42,000 11,340 0.2700 0.127 0.127 0.132 0.127 0.127 89,284 0.1270 -1.82%
2001-11-09 0 0.275 0.275 0.280 0.270 0.275 300,000 81,750 0.2725 0.129 0.129 0.132 0.127 0.129 637,746 0.1282 0.00%
2001-11-08 0 0.275 0.275 0.280 0.275 0.275 232,000 63,800 0.2750 0.129 0.129 0.132 0.129 0.129 493,190 0.1294 0.00%
2001-11-07 0 0.275 0.270 0.280 0.275 0.280 440,000 121,040 0.2751 0.129 0.127 0.132 0.129 0.132 935,360 0.1294 0.00%
2001-11-06 0 0.275 0.275 0.280 0.275 0.275 749,500 206,075 0.2749 0.129 0.129 0.132 0.129 0.129 1,593,301 0.1293 0.00%
2001-11-05 0 0.275 0.275 0.285 0.275 0.285 987,879 277,849 0.2813 0.129 0.129 0.134 0.129 0.134 2,100,052 0.1323 1.85%
2001-11-02 0 0.270 0.270 0.275 0.270 0.285 879,000 242,490 0.2759 0.127 0.127 0.129 0.127 0.134 1,868,595 0.1298 8.87%
2001-11-01 1 0.248 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
2001-10-31 1 0.248 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
2001-10-30 1 0.248 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
2001-10-29 1 0.248 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
2001-10-26 1 0.248 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
2001-10-24 0 0.248 0.240 0.248 0.230 0.248 340,000 82,340 0.2422 0.117 0.113 0.117 0.108 0.117 722,779 0.1139 4.20%
2001-10-23 0 0.238 - 0.246 0.238 0.246 50,000 11,980 0.2396 0.112 - 0.116 0.112 0.116 106,291 0.1127 3.48%
2001-10-22 0 0.230 - 0.238 0.230 0.230 176,000 40,480 0.2300 0.108 - 0.112 0.108 0.108 374,144 0.1082 0.00%
2001-10-19 0 0.230 0.200 0.230 0.215 0.239 110,000 25,096 0.2281 0.108 0.094 0.108 0.101 0.112 233,840 0.1073 10.58%
2001-10-18 0 0.208 - 0.215 - - 0 0 - 0.098 - 0.101 - - 0 - 0.00%
2001-10-17 0 0.208 0.200 0.215 - - 0 0 - 0.098 0.094 0.101 - - 0 - 0.00%
2001-10-16 0 0.208 0.200 0.215 - - 0 0 - 0.098 0.094 0.101 - - 0 - 0.00%
2001-10-15 0 0.208 0.200 0.215 - - 0 0 - 0.098 0.094 0.101 - - 0 - 0.00%
2001-10-12 0 0.208 0.200 0.212 - - 0 0 - 0.098 0.094 0.100 - - 0 - 0.00%
2001-10-11 0 0.208 0.201 0.208 0.208 0.208 4,000 832 0.2080 0.098 0.095 0.098 0.098 0.098 8,503 0.0978 4.00%
2001-10-10 0 0.200 0.200 0.208 - - 0 0 - 0.094 0.094 0.098 - - 0 - 0.00%
2001-10-09 0 0.200 0.200 - 0.200 0.200 68,000 13,600 0.2000 0.094 0.094 - 0.094 0.094 144,556 0.0941 0.00%
2001-10-08 0 0.200 0.200 - 0.200 0.200 15,000 2,980 0.1987 0.094 0.094 - 0.094 0.094 31,887 0.0935 0.00%
2001-10-05 0 0.200 0.200 - 0.200 0.200 44,000 8,800 0.2000 0.094 0.094 - 0.094 0.094 93,536 0.0941 -2.44%
2001-10-04 0 0.205 - 0.208 0.205 0.205 10,000 2,050 0.2050 0.096 - 0.098 0.096 0.096 21,258 0.0964 2.50%
2001-10-03 0 0.200 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
2001-09-28 0 0.200 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
2001-09-27 0 0.200 0.190 0.200 0.200 0.200 12,000 2,400 0.2000 0.094 0.089 0.094 0.094 0.094 25,510 0.0941 2.56%
2001-09-26 0 0.195 0.195 - - - 0 0 - 0.092 0.092 - - - 0 - 0.52%
2001-09-25 0 0.194 0.188 - 0.194 0.194 34,000 6,596 0.1940 0.091 0.088 - 0.091 0.091 72,278 0.0913 3.19%
2001-09-24 0 0.188 - 0.194 0.188 0.188 100,000 18,800 0.1880 0.088 - 0.091 0.088 0.088 212,582 0.0884 0.00%
2001-09-21 0 0.188 - 0.192 0.188 0.192 130,000 24,620 0.1894 0.088 - 0.090 0.088 0.090 276,356 0.0891 -1.05%
2001-09-20 0 0.190 - 0.198 0.188 0.190 200,000 37,800 0.1890 0.089 - 0.093 0.088 0.089 425,164 0.0889 -1.04%
2001-09-19 0 0.192 - 0.198 - - 0 0 - 0.090 - 0.093 - - 0 - 0.00%
2001-09-18 0 0.192 - 0.203 0.192 0.196 110,000 21,520 0.1956 0.090 - 0.095 0.090 0.092 233,840 0.0920 -4.00%
2001-09-17 0 0.200 - 0.205 - - 0 0 - 0.094 - 0.096 - - 0 - 0.00%
2001-09-14 0 0.200 - 0.200 0.200 0.200 114,000 22,800 0.2000 0.094 - 0.094 0.094 0.094 242,343 0.0941 -3.85%
2001-09-13 0 0.208 0.208 0.214 - - 0 0 - 0.098 0.098 0.101 - - 0 - 0.00%
2001-09-12 0 0.208 - 0.210 0.208 0.220 273,200 58,820 0.2153 0.098 - 0.099 0.098 0.103 580,774 0.1013 -7.56%
2001-09-11 0 0.225 0.220 0.230 0.225 0.230 200,000 45,500 0.2275 0.106 0.103 0.108 0.106 0.108 425,164 0.1070 1.81%
2001-09-10 0 0.221 0.220 0.228 0.220 0.221 132,000 29,140 0.2208 0.104 0.103 0.107 0.103 0.104 280,608 0.1038 -1.78%
2001-09-07 0 0.225 0.220 0.225 - - 0 0 - 0.106 0.103 0.106 - - 0 - -2.17%
2001-09-06 0 0.230 0.230 0.235 0.230 0.230 76,000 17,480 0.2300 0.108 0.108 0.111 0.108 0.108 161,562 0.1082 -3.36%
2001-09-05 0 0.238 0.238 0.245 0.235 0.243 89,000 21,002 0.2360 0.112 0.112 0.115 0.111 0.114 189,198 0.1110 1.28%
2001-09-04 0 0.235 0.235 0.245 0.230 0.245 584,000 140,390 0.2404 0.111 0.111 0.115 0.108 0.115 1,241,478 0.1131 -4.08%
2001-09-03 0 0.245 0.245 0.265 0.245 0.245 1,430,000 350,350 0.2450 0.115 0.115 0.125 0.115 0.115 3,039,921 0.1152 -5.77%
2001-08-31 0 0.260 0.260 0.280 0.260 0.265 60,000 15,690 0.2615 0.122 0.122 0.132 0.122 0.125 127,549 0.1230 0.00%
2001-08-30 0 0.260 0.260 0.275 0.260 0.265 566,000 147,760 0.2611 0.122 0.122 0.129 0.122 0.125 1,203,214 0.1228 -3.70%
2001-08-29 0 0.270 0.255 0.270 0.270 0.270 80,000 21,600 0.2700 0.127 0.120 0.127 0.127 0.127 170,066 0.1270 0.00%
2001-08-28 0 0.270 0.250 0.280 - - 0 0 - 0.127 0.118 0.132 - - 0 - 0.00%
2001-08-27 0 0.270 0.260 0.275 0.260 0.270 400,000 105,500 0.2638 0.127 0.122 0.129 0.122 0.127 850,328 0.1241 3.85%
2001-08-24 0 0.260 0.255 0.270 0.260 0.260 80,000 20,800 0.2600 0.122 0.120 0.127 0.122 0.122 170,066 0.1223 0.00%
2001-08-23 0 0.260 0.260 0.270 0.260 0.265 230,000 60,760 0.2642 0.122 0.122 0.127 0.122 0.125 488,938 0.1243 -1.89%
2001-08-22 0 0.265 0.260 0.265 0.265 0.265 80,000 21,200 0.2650 0.125 0.122 0.125 0.125 0.125 170,066 0.1247 -1.85%
2001-08-21 0 0.270 0.255 0.270 0.265 0.270 100,000 26,700 0.2670 0.127 0.120 0.127 0.125 0.127 212,582 0.1256 0.00%
2001-08-20 0 0.270 0.265 0.270 0.270 0.270 20,000 5,400 0.2700 0.127 0.125 0.127 0.127 0.127 42,516 0.1270 0.00%
2001-08-17 0 0.270 0.265 0.270 0.265 0.270 200,000 53,020 0.2651 0.127 0.125 0.127 0.125 0.127 425,164 0.1247 1.89%
2001-08-16 0 0.265 0.265 0.280 - - 0 0 - 0.125 0.125 0.132 - - 0 - 0.00%
2001-08-15 0 0.265 0.260 0.275 - - 0 0 - 0.125 0.122 0.129 - - 0 - 0.00%
2001-08-14 0 0.265 0.265 0.275 - - 0 0 - 0.125 0.125 0.129 - - 0 - 1.92%
2001-08-13 0 0.260 0.260 0.280 0.260 0.260 46,000 11,960 0.2600 0.122 0.122 0.132 0.122 0.122 97,788 0.1223 -3.70%
2001-08-10 0 0.270 0.260 0.280 - - 0 0 - 0.127 0.122 0.132 - - 0 - 0.00%
2001-08-09 0 0.270 0.265 0.280 - - 0 0 - 0.127 0.125 0.132 - - 0 - 0.00%
2001-08-08 0 0.270 0.260 0.280 - - 0 0 - 0.127 0.122 0.132 - - 0 - 0.00%
2001-08-07 0 0.270 0.260 0.280 - - 0 0 - 0.127 0.122 0.132 - - 0 - 0.00%
2001-08-06 0 0.270 0.255 0.290 - - 0 0 - 0.127 0.120 0.136 - - 0 - 0.00%
2001-08-03 0 0.270 0.270 0.290 0.270 0.275 120,000 32,950 0.2746 0.127 0.127 0.136 0.127 0.129 255,098 0.1292 -6.90%
2001-08-02 0 0.290 0.275 0.290 0.290 0.290 30,000 8,700 0.2900 0.136 0.129 0.136 0.136 0.136 63,775 0.1364 7.41%
2001-08-01 0 0.270 0.270 0.290 - - 0 0 - 0.127 0.127 0.136 - - 0 - 0.00%
2001-07-31 0 0.270 0.265 0.285 - - 0 0 - 0.127 0.125 0.134 - - 0 - 0.00%
2001-07-30 0 0.270 0.270 0.290 0.270 0.270 16,000 4,320 0.2700 0.127 0.127 0.136 0.127 0.127 34,013 0.1270 -6.90%
2001-07-27 0 0.290 0.270 0.290 0.265 0.290 49,000 13,060 0.2665 0.136 0.127 0.136 0.125 0.136 104,165 0.1254 0.00%
2001-07-26 0 0.290 0.265 0.290 - - 0 0 - 0.136 0.125 0.136 - - 0 - 0.00%
2001-07-24 0 0.290 0.260 0.300 - - 0 0 - 0.136 0.122 0.141 - - 0 - 0.00%
2001-07-23 0 0.290 0.270 0.290 - - 0 0 - 0.136 0.127 0.136 - - 0 - -3.33%
2001-07-20 0 0.300 0.270 0.305 0.270 0.300 110,000 30,000 0.2727 0.141 0.127 0.143 0.127 0.141 233,840 0.1283 7.14%
2001-07-19 0 0.280 0.260 0.290 - - 0 0 - 0.132 0.122 0.136 - - 0 - 0.00%
2001-07-18 0 0.280 0.265 0.300 - - 0 0 - 0.132 0.125 0.141 - - 0 - 0.00%
2001-07-17 0 0.280 0.265 0.310 0.280 0.280 100,000 28,000 0.2800 0.132 0.125 0.146 0.132 0.132 212,582 0.1317 -8.20%
2001-07-16 0 0.305 - 0.305 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
2001-07-13 0 0.305 0.280 0.305 0.305 0.305 10,000 3,050 0.3050 0.143 0.132 0.143 0.143 0.143 21,258 0.1435 8.93%
2001-07-12 0 0.280 0.280 0.305 0.280 0.280 292,000 81,760 0.2800 0.132 0.132 0.143 0.132 0.132 620,739 0.1317 5.66%
2001-07-11 0 0.265 0.265 0.275 0.265 0.265 102,000 27,030 0.2650 0.125 0.125 0.129 0.125 0.125 216,834 0.1247 -3.64%
2001-07-10 0 0.275 0.275 0.310 - - 0 0 - 0.129 0.129 0.146 - - 0 - 0.00%
2001-07-09 0 0.275 0.260 0.310 0.275 0.275 100,000 27,500 0.2750 0.129 0.122 0.146 0.129 0.129 212,582 0.1294 0.00%
2001-07-05 0 0.275 0.275 0.295 - - 0 0 - 0.129 0.129 0.139 - - 0 - 0.00%
2001-07-04 0 0.275 0.275 0.285 0.275 0.280 390,000 108,250 0.2776 0.129 0.129 0.134 0.129 0.132 829,069 0.1306 0.00%
2001-07-03 0 0.275 0.275 0.300 0.275 0.280 162,000 45,340 0.2799 0.129 0.129 0.141 0.129 0.132 344,383 0.1317 -1.79%
2001-06-29 0 0.280 0.270 0.290 - - 0 0 - 0.132 0.127 0.136 - - 0 - 0.00%
2001-06-28 0 0.280 0.280 0.300 0.280 0.280 160,000 44,800 0.2800 0.132 0.132 0.141 0.132 0.132 340,131 0.1317 -3.45%
2001-06-27 0 0.290 0.290 0.300 0.280 0.290 333,000 96,210 0.2889 0.136 0.136 0.141 0.132 0.136 707,898 0.1359 -3.33%
2001-06-26 0 0.300 0.290 0.300 0.285 0.300 521,000 150,070 0.2880 0.141 0.136 0.141 0.134 0.141 1,107,552 0.1355 0.00%
2001-06-22 0 0.300 0.275 0.300 0.300 0.300 40,000 12,000 0.3000 0.141 0.129 0.141 0.141 0.141 85,033 0.1411 0.00%
2001-06-21 0 0.300 0.300 0.310 0.300 0.300 600,000 180,000 0.3000 0.141 0.141 0.146 0.141 0.141 1,275,491 0.1411 0.00%
2001-06-20 0 0.300 0.295 0.320 - - 0 0 - 0.141 0.139 0.151 - - 0 - 0.00%
2001-06-19 0 0.300 0.295 0.310 0.300 0.300 100,000 30,000 0.3000 0.141 0.139 0.146 0.141 0.141 212,582 0.1411 -3.23%
2001-06-18 0 0.310 0.310 0.320 0.310 0.310 90,000 27,900 0.3100 0.146 0.146 0.151 0.146 0.146 191,324 0.1458 -3.12%
2001-06-15 0 0.320 0.310 0.320 0.310 0.320 310,000 97,400 0.3142 0.151 0.146 0.151 0.146 0.151 659,004 0.1478 -1.54%
2001-06-14 0 0.325 0.320 0.325 0.320 0.335 1,100,000 358,000 0.3255 0.153 0.151 0.153 0.151 0.158 2,338,401 0.1531 0.00%
2001-06-13 0 0.325 0.325 0.335 0.320 0.320 140,000 44,800 0.3200 0.153 0.153 0.158 0.151 0.151 297,615 0.1505 1.56%
2001-06-12 0 0.320 0.320 0.340 0.320 0.340 174,000 56,000 0.3218 0.151 0.151 0.160 0.151 0.160 369,893 0.1514 0.00%
2001-06-11 0 0.320 0.320 0.330 0.320 0.330 320,000 104,400 0.3263 0.151 0.151 0.155 0.151 0.155 680,262 0.1535 0.00%
2001-06-08 0 0.320 0.320 0.330 0.320 0.330 698,000 227,960 0.3266 0.151 0.151 0.155 0.151 0.155 1,483,822 0.1536 0.00%
2001-06-07 0 0.320 0.315 0.325 0.315 0.320 984,000 313,160 0.3183 0.151 0.148 0.153 0.148 0.151 2,091,806 0.1497 1.59%
2001-06-06 0 0.315 0.315 0.320 0.315 0.320 318,000 100,520 0.3161 0.148 0.148 0.151 0.148 0.151 676,010 0.1487 -1.56%
2001-06-05 0 0.320 0.315 0.325 0.320 0.325 1,556,000 498,070 0.3201 0.151 0.148 0.153 0.151 0.153 3,307,775 0.1506 -1.54%
2001-06-04 0 0.325 0.325 0.330 0.325 0.325 392,000 127,400 0.3250 0.153 0.153 0.155 0.153 0.153 833,321 0.1529 -1.52%
2001-06-01 0 0.330 0.325 0.335 0.330 0.340 990,000 328,150 0.3315 0.155 0.153 0.158 0.155 0.160 2,104,561 0.1559 1.54%
2001-05-31 0 0.325 0.325 0.330 0.320 0.330 1,088,000 354,110 0.3255 0.153 0.153 0.155 0.151 0.155 2,312,891 0.1531 -2.99%
2001-05-30 0 0.335 0.330 0.335 0.330 0.340 1,876,000 627,930 0.3347 0.158 0.155 0.158 0.155 0.160 3,988,037 0.1575 0.00%
2001-05-29 0 0.335 0.330 0.335 0.335 0.340 780,000 262,000 0.3359 0.158 0.155 0.158 0.158 0.160 1,658,139 0.1580 -1.47%
2001-05-28 0 0.340 0.335 0.345 0.330 0.350 3,256,000 1,097,630 0.3371 0.160 0.158 0.162 0.155 0.165 6,921,667 0.1586 0.00%
2001-05-25 0 0.340 0.340 0.345 0.335 0.345 1,716,000 584,160 0.3404 0.160 0.160 0.162 0.158 0.162 3,647,906 0.1601 -2.86%
2001-05-24 0 0.350 0.350 0.355 0.330 0.355 1,370,000 466,750 0.3407 0.165 0.165 0.167 0.155 0.167 2,912,372 0.1603 -0.00%
2001-05-23 0 0.380 0.375 0.380 0.365 0.380 6,554,000 2,447,170 0.3734 0.165 0.162 0.165 0.158 0.165 15,126,843 0.1618 0.00%
2001-05-22 0 0.380 0.375 0.380 0.380 0.390 3,216,000 1,236,700 0.3845 0.165 0.162 0.165 0.165 0.169 7,422,632 0.1666 0.00%
2001-05-21 0 0.380 0.380 0.385 0.370 0.390 8,719,400 3,302,070 0.3787 0.165 0.165 0.167 0.160 0.169 20,124,656 0.1641 1.33%
2001-05-18 0 0.375 0.375 0.380 0.360 0.380 2,220,000 825,950 0.3720 0.162 0.162 0.165 0.156 0.165 5,123,832 0.1612 4.17%
2001-05-17 0 0.360 0.355 0.365 0.355 0.365 1,484,250 533,463 0.3594 0.156 0.154 0.158 0.154 0.158 3,425,697 0.1557 1.41%
2001-05-16 0 0.355 0.350 0.355 0.345 0.360 860,000 298,810 0.3475 0.154 0.152 0.154 0.149 0.156 1,984,908 0.1505 0.00%
2001-05-15 0 0.355 0.345 0.355 0.350 0.355 977,000 343,190 0.3513 0.154 0.149 0.154 0.152 0.154 2,254,947 0.1522 0.00%
2001-05-14 0 0.355 0.355 0.360 0.350 0.360 2,422,000 858,160 0.3543 0.154 0.154 0.156 0.152 0.156 5,590,054 0.1535 4.41%
2001-05-11 0 0.340 0.340 0.350 0.340 0.350 891,000 305,920 0.3433 0.147 0.147 0.152 0.147 0.152 2,056,457 0.1488 0.00%
2001-05-10 0 0.340 0.335 0.345 0.335 0.350 1,050,000 356,800 0.3398 0.147 0.145 0.149 0.145 0.152 2,423,434 0.1472 0.00%
2001-05-09 0 0.340 0.340 0.345 0.340 0.355 506,000 175,040 0.3459 0.147 0.147 0.149 0.147 0.154 1,167,864 0.1499 0.00%
2001-05-08 0 0.340 0.340 0.355 0.340 0.340 70,000 23,800 0.3400 0.147 0.147 0.154 0.147 0.147 161,562 0.1473 -4.23%
2001-05-07 0 0.355 0.350 0.355 0.350 0.355 1,270,000 447,900 0.3527 0.154 0.152 0.154 0.152 0.154 2,931,201 0.1528 1.43%
2001-05-04 0 0.350 0.345 0.355 0.350 0.350 200,000 70,000 0.3500 0.152 0.149 0.154 0.152 0.152 461,606 0.1516 2.94%
2001-05-03 0 0.340 0.340 0.355 0.340 0.350 956,000 327,790 0.3429 0.147 0.147 0.154 0.147 0.152 2,206,479 0.1486 -5.56%
2001-05-02 0 0.360 0.360 0.375 0.355 0.390 1,986,000 731,260 0.3682 0.156 0.156 0.162 0.154 0.169 4,583,752 0.1595 2.86%
2001-04-27 0 0.350 0.350 0.355 0.335 0.350 2,744,000 941,250 0.3430 0.152 0.152 0.154 0.145 0.152 6,333,240 0.1486 4.48%
2001-04-26 0 0.335 0.330 0.335 0.325 0.340 1,262,000 422,250 0.3346 0.145 0.143 0.145 0.141 0.147 2,912,737 0.1450 1.52%
2001-04-25 0 0.330 0.325 0.335 0.330 0.335 1,180,000 393,600 0.3336 0.143 0.141 0.145 0.143 0.145 2,723,478 0.1445 0.00%
2001-04-24 0 0.330 0.330 0.345 0.325 0.345 2,100,000 700,950 0.3338 0.143 0.143 0.149 0.141 0.149 4,846,868 0.1446 -1.49%
2001-04-23 0 0.335 0.330 0.335 0.320 0.335 464,000 151,340 0.3262 0.145 0.143 0.145 0.139 0.145 1,070,927 0.1413 4.69%
2001-04-20 0 0.320 0.320 0.335 0.310 0.320 230,000 72,400 0.3148 0.139 0.139 0.145 0.134 0.139 530,847 0.1364 0.00%
2001-04-19 0 0.320 0.295 0.335 0.320 0.335 360,000 117,500 0.3264 0.139 0.128 0.145 0.139 0.145 830,892 0.1414 -4.48%
2001-04-18 0 0.335 0.330 0.335 0.335 0.340 150,000 50,750 0.3383 0.145 0.143 0.145 0.145 0.147 346,205 0.1466 0.00%
2001-04-17 0 0.335 0.335 0.340 0.320 0.335 934,000 306,840 0.3285 0.145 0.145 0.147 0.139 0.145 2,155,702 0.1423 3.08%
2001-04-12 0 0.325 0.320 0.330 0.320 0.335 1,612,000 526,540 0.3266 0.141 0.139 0.143 0.139 0.145 3,720,548 0.1415 0.00%
2001-04-11 0 0.325 0.320 0.330 0.320 0.345 1,164,000 389,830 0.3349 0.141 0.139 0.143 0.139 0.149 2,686,550 0.1451 -1.52%
2001-04-10 0 0.330 0.325 0.330 0.290 0.360 6,262,000 2,065,020 0.3298 0.143 0.141 0.143 0.126 0.156 14,452,898 0.1429 20.00%
2001-04-09 0 0.275 0.250 0.285 0.275 0.275 100,000 27,500 0.2750 0.119 0.108 0.123 0.119 0.119 230,803 0.1191 5.77%
2001-04-06 0 0.260 0.260 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
2001-04-04 0 0.260 0.260 0.275 0.260 0.270 190,000 50,550 0.2661 0.113 0.113 0.119 0.113 0.117 438,526 0.1153 -1.89%
2001-04-03 0 0.265 0.260 0.270 0.260 0.265 401,000 105,750 0.2637 0.115 0.113 0.117 0.113 0.115 925,521 0.1143 1.92%
2001-04-02 0 0.260 0.260 0.300 - - 0 0 - 0.113 0.113 0.130 - - 0 - 1.96%
2001-03-30 0 0.255 0.255 0.275 0.255 0.270 120,000 32,160 0.2680 0.110 0.110 0.119 0.110 0.117 276,964 0.1161 -1.92%
2001-03-29 0 0.260 0.255 0.270 0.255 0.260 200,000 51,500 0.2575 0.113 0.110 0.117 0.110 0.113 461,606 0.1116 -3.70%
2001-03-28 0 0.270 0.250 0.290 - - 0 0 - 0.117 0.108 0.126 - - 0 - 0.00%
2001-03-27 0 0.270 0.265 0.275 0.270 0.275 100,000 27,250 0.2725 0.117 0.115 0.119 0.117 0.119 230,803 0.1181 0.00%
2001-03-26 0 0.270 0.270 0.275 0.270 0.270 100,000 27,000 0.2700 0.117 0.117 0.119 0.117 0.117 230,803 0.1170 0.00%
2001-03-23 0 0.270 0.265 0.270 0.270 0.270 532,000 143,640 0.2700 0.117 0.115 0.117 0.117 0.117 1,227,873 0.1170 1.89%
2001-03-22 0 0.265 0.260 0.300 0.265 0.265 550,000 145,750 0.2650 0.115 0.113 0.130 0.115 0.115 1,269,418 0.1148 0.00%
2001-03-21 0 0.265 0.265 0.290 0.265 0.265 173,000 45,820 0.2649 0.115 0.115 0.126 0.115 0.115 399,290 0.1148 0.00%
2001-03-20 0 0.265 0.265 0.275 0.260 0.270 216,000 57,240 0.2650 0.115 0.115 0.119 0.113 0.117 498,535 0.1148 -1.85%
2001-03-19 0 0.270 0.265 0.280 0.260 0.270 426,025 112,887 0.2650 0.117 0.115 0.121 0.113 0.117 983,279 0.1148 8.00%
2001-03-16 0 0.250 0.250 0.270 0.250 0.250 25,000 6,220 0.2488 0.108 0.108 0.117 0.108 0.108 57,701 0.1078 -3.85%
2001-03-15 0 0.260 0.250 - - - 0 0 - 0.113 0.108 - - - 0 - 0.00%
2001-03-14 0 0.260 0.260 0.280 0.260 0.270 240,025 62,506 0.2604 0.113 0.113 0.121 0.113 0.117 553,985 0.1128 -1.89%
2001-03-13 0 0.265 0.265 0.280 0.260 0.260 40,000 10,400 0.2600 0.115 0.115 0.121 0.113 0.113 92,321 0.1127 -3.64%
2001-03-12 0 0.275 0.265 0.300 0.270 0.275 400,000 109,000 0.2725 0.119 0.115 0.130 0.117 0.119 923,213 0.1181 1.85%
2001-03-09 0 0.270 0.260 0.280 0.270 0.270 400,025 108,006 0.2700 0.117 0.113 0.121 0.117 0.117 923,271 0.1170 1.89%
2001-03-08 0 0.265 0.265 0.310 0.265 0.270 78,000 20,860 0.2674 0.115 0.115 0.134 0.115 0.117 180,027 0.1159 -1.85%
2001-03-07 0 0.270 0.270 0.290 0.270 0.270 102,000 27,540 0.2700 0.117 0.117 0.126 0.117 0.117 235,419 0.1170 0.00%
2001-03-06 0 0.270 0.260 0.270 0.255 0.270 330,000 86,150 0.2611 0.117 0.113 0.117 0.110 0.117 761,651 0.1131 1.89%
2001-03-05 0 0.265 0.255 0.270 0.265 0.265 60,000 15,900 0.2650 0.115 0.110 0.117 0.115 0.115 138,482 0.1148 1.92%
2001-03-02 0 0.260 0.260 0.270 - - 0 0 - 0.113 0.113 0.117 - - 0 - 4.00%
2001-03-01 0 0.250 0.250 0.270 0.250 0.280 180,000 46,800 0.2600 0.108 0.108 0.117 0.108 0.121 415,446 0.1127 -5.66%
2001-02-28 0 0.265 0.265 0.275 0.265 0.275 90,400 24,582 0.2719 0.115 0.115 0.119 0.115 0.119 208,646 0.1178 -8.62%
2001-02-27 0 0.290 0.260 0.290 - - 0 0 - 0.126 0.113 0.126 - - 0 - 0.00%
2001-02-26 0 0.290 0.270 0.290 - - 0 0 - 0.126 0.117 0.126 - - 0 - 0.00%
2001-02-23 0 0.290 0.275 0.290 - - 0 0 - 0.126 0.119 0.126 - - 0 - 0.00%
2001-02-22 0 0.290 0.270 0.290 0.290 0.290 8,000 2,320 0.2900 0.126 0.117 0.126 0.126 0.126 18,464 0.1256 3.57%
2001-02-21 0 0.280 0.270 0.290 - - 0 0 - 0.121 0.117 0.126 - - 0 - 0.00%
2001-02-20 0 0.280 0.270 0.290 0.275 0.280 120,000 33,300 0.2775 0.121 0.117 0.126 0.119 0.121 276,964 0.1202 3.70%
2001-02-19 0 0.270 0.265 0.275 - - 0 0 - 0.117 0.115 0.119 - - 0 - 0.00%
2001-02-16 0 0.270 0.270 0.285 - - 0 0 - 0.117 0.117 0.123 - - 0 - 1.89%
2001-02-15 0 0.265 0.265 0.290 0.265 0.265 80,000 21,200 0.2650 0.115 0.115 0.126 0.115 0.115 184,643 0.1148 0.00%
2001-02-14 0 0.265 0.265 0.290 0.265 0.265 50,000 13,250 0.2650 0.115 0.115 0.126 0.115 0.115 115,402 0.1148 0.00%
2001-02-13 0 0.265 0.265 0.290 0.265 0.270 160,000 42,700 0.2669 0.115 0.115 0.126 0.115 0.117 369,285 0.1156 -3.64%
2001-02-12 0 0.275 0.265 0.295 0.275 0.275 151,875 41,719 0.2747 0.119 0.115 0.128 0.119 0.119 350,532 0.1190 -6.78%
2001-02-09 0 0.295 0.265 0.295 0.285 0.305 120,000 35,350 0.2946 0.128 0.115 0.128 0.123 0.132 276,964 0.1276 9.26%
2001-02-08 0 0.270 0.265 0.285 0.270 0.270 50,000 13,500 0.2700 0.117 0.115 0.123 0.117 0.117 115,402 0.1170 0.00%
2001-02-07 0 0.270 0.260 0.300 0.250 0.270 72,125 19,030 0.2638 0.117 0.113 0.130 0.108 0.117 166,467 0.1143 0.00%
2001-02-06 0 0.270 0.270 0.290 - - 0 0 - 0.117 0.117 0.126 - - 0 - 0.00%
2001-02-05 0 0.270 0.270 0.290 0.270 0.270 100,000 27,000 0.2700 0.117 0.117 0.126 0.117 0.117 230,803 0.1170 0.00%
2001-02-02 0 0.270 0.270 0.290 0.270 0.290 86,000 24,020 0.2793 0.117 0.117 0.126 0.117 0.126 198,491 0.1210 -3.57%
2001-02-01 0 0.280 0.260 0.280 0.260 0.280 270,000 70,360 0.2606 0.121 0.113 0.121 0.113 0.121 623,169 0.1129 3.70%
2001-01-31 0 0.270 0.260 - 0.250 0.270 206,250 52,555 0.2548 0.117 0.113 - 0.108 0.117 476,032 0.1104 3.85%
2001-01-30 0 0.260 0.260 0.280 0.255 0.255 150,000 38,250 0.2550 0.113 0.113 0.121 0.110 0.110 346,205 0.1105 0.00%
2001-01-29 0 0.260 0.260 0.280 0.260 0.260 320,000 83,200 0.2600 0.113 0.113 0.121 0.113 0.113 738,570 0.1127 -7.14%
2001-01-23 0 0.280 0.270 0.300 - - 0 0 - 0.121 0.117 0.130 - - 0 - 0.00%
2001-01-22 0 0.280 0.265 0.280 0.265 0.280 152,000 41,860 0.2754 0.121 0.115 0.121 0.115 0.121 350,821 0.1193 7.69%
2001-01-19 0 0.260 0.260 0.270 0.260 0.260 60,000 15,600 0.2600 0.113 0.113 0.117 0.113 0.113 138,482 0.1127 0.00%
2001-01-18 0 0.260 0.260 0.270 0.250 0.250 20,000 5,000 0.2500 0.113 0.113 0.117 0.108 0.108 46,161 0.1083 4.00%
2001-01-17 0 0.250 0.250 0.260 0.250 0.250 50,000 12,500 0.2500 0.108 0.108 0.113 0.108 0.108 115,402 0.1083 -5.66%
2001-01-16 0 0.265 0.255 0.265 - - 0 0 - 0.115 0.110 0.115 - - 0 - 0.00%
2001-01-15 0 0.265 - 0.280 0.265 0.265 6,000 1,590 0.2650 0.115 - 0.121 0.115 0.115 13,848 0.1148 3.92%
2001-01-12 0 0.255 0.255 0.275 0.250 0.255 100,000 25,250 0.2525 0.110 0.110 0.119 0.108 0.110 230,803 0.1094 -1.92%
2001-01-11 0 0.260 0.260 0.280 0.260 0.260 248,000 64,480 0.2600 0.113 0.113 0.121 0.113 0.113 572,392 0.1127 0.00%
2001-01-10 0 0.260 0.260 0.290 0.260 0.260 50,000 13,000 0.2600 0.113 0.113 0.126 0.113 0.113 115,402 0.1127 -7.14%
2001-01-09 0 0.280 0.270 0.285 0.255 0.350 3,680,024 1,061,936 0.2886 0.121 0.117 0.123 0.110 0.152 8,493,614 0.1250 -9.68%
2001-01-08 0 0.310 0.250 - 0.250 0.310 1,008,000 258,240 0.2562 0.134 0.108 - 0.108 0.134 2,326,496 0.1110 24.00%
2001-01-05 0 0.250 - 0.260 0.250 0.250 40,000 10,000 0.2500 0.108 - 0.113 0.108 0.108 92,321 0.1083 -3.85%
2001-01-04 0 0.260 0.250 0.260 0.260 0.260 50,000 13,000 0.2600 0.113 0.108 0.113 0.113 0.113 115,402 0.1127 0.00%
2001-01-03 0 0.260 - 0.260 0.260 0.260 60,000 15,100 0.2517 0.113 - 0.113 0.113 0.113 138,482 0.1090 4.00%
2001-01-02 0 0.250 - 0.270 0.250 0.250 40,000 10,000 0.2500 0.108 - 0.117 0.108 0.108 92,321 0.1083 -3.85%
2000-12-29 0 0.260 0.250 0.260 0.260 0.260 4,000 1,040 0.2600 0.113 0.108 0.113 0.113 0.113 9,232 0.1127 4.00%
2000-12-28 0 0.250 - 0.260 0.250 0.260 84,875 21,301 0.2510 0.108 - 0.113 0.108 0.113 195,894 0.1087 -1.96%
2000-12-27 0 0.255 - 0.265 0.255 0.255 51,000 12,980 0.2545 0.110 - 0.115 0.110 0.110 117,710 0.1103 -1.92%
2000-12-22 0 0.260 0.250 0.270 - - 0 0 - 0.113 0.108 0.117 - - 0 - 0.00%
2000-12-21 0 0.260 - 0.260 0.260 0.260 40,000 10,400 0.2600 0.113 - 0.113 0.113 0.113 92,321 0.1127 -10.34%
2000-12-20 0 0.290 - - 0.249 0.290 840,000 221,400 0.2636 0.126 - - 0.108 0.126 1,938,747 0.1142 11.54%
2000-12-19 0 0.260 0.250 0.260 - - 0 0 - 0.113 0.108 0.113 - - 0 - -3.70%
2000-12-18 0 0.270 - 0.270 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
2000-12-15 0 0.270 0.250 0.270 - - 0 0 - 0.117 0.108 0.117 - - 0 - 0.00%
2000-12-14 0 0.270 0.260 0.270 0.270 0.280 130,000 35,600 0.2738 0.117 0.113 0.117 0.117 0.121 300,044 0.1186 0.00%
2000-12-13 0 0.270 0.260 0.280 0.270 0.280 126,000 34,220 0.2716 0.117 0.113 0.121 0.117 0.121 290,812 0.1177 3.85%
2000-12-12 0 0.260 0.250 0.260 0.250 0.260 22,000 5,540 0.2518 0.113 0.108 0.113 0.108 0.113 50,777 0.1091 4.00%
2000-12-11 0 0.250 0.250 0.270 - - 0 0 - 0.108 0.108 0.117 - - 0 - 0.00%
2000-12-08 0 0.250 0.247 0.270 0.250 0.250 500,000 125,000 0.2500 0.108 0.107 0.117 0.108 0.108 1,154,016 0.1083 0.00%
2000-12-07 0 0.250 0.250 - 0.250 0.260 100,000 25,600 0.2560 0.108 0.108 - 0.108 0.113 230,803 0.1109 -3.85%
2000-12-06 0 0.260 0.260 - 0.260 0.260 84,000 21,840 0.2600 0.113 0.113 - 0.113 0.113 193,875 0.1127 4.00%
2000-12-05 0 0.250 0.250 - 0.250 0.250 44,000 11,000 0.2500 0.108 0.108 - 0.108 0.108 101,553 0.1083 -7.41%
2000-12-04 0 0.270 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
2000-12-01 0 0.270 - 0.290 - - 0 0 - 0.117 - 0.126 - - 0 - 0.00%
2000-11-30 0 0.270 - 0.270 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
2000-11-29 0 0.270 - 0.270 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
2000-11-28 0 0.270 0.250 0.270 0.270 0.270 50,000 13,500 0.2700 0.117 0.108 0.117 0.117 0.117 115,402 0.1170 0.00%
2000-11-27 0 0.270 0.250 0.290 - - 0 0 - 0.117 0.108 0.126 - - 0 - 0.00%
2000-11-24 0 0.270 0.255 0.290 - - 0 0 - 0.117 0.110 0.126 - - 0 - 0.00%
2000-11-23 0 0.270 0.250 0.290 - - 0 0 - 0.117 0.108 0.126 - - 0 - 0.00%
2000-11-22 0 0.270 0.270 0.290 0.260 0.260 100,000 26,000 0.2600 0.117 0.117 0.126 0.113 0.113 230,803 0.1127 0.00%
2000-11-21 0 0.270 0.265 0.290 - - 0 0 - 0.117 0.115 0.126 - - 0 - 0.00%
2000-11-20 0 0.270 0.260 - - - 0 0 - 0.117 0.113 - - - 0 - 0.00%
2000-11-17 0 0.270 0.260 - 0.270 0.270 94,000 25,380 0.2700 0.117 0.113 - 0.117 0.117 216,955 0.1170 3.85%
2000-11-16 0 0.260 0.260 0.280 - - 0 0 - 0.113 0.113 0.121 - - 0 - 0.00%
2000-11-15 0 0.260 0.260 0.280 0.260 0.265 102,000 27,020 0.2649 0.113 0.113 0.121 0.113 0.115 235,419 0.1148 0.00%
2000-11-14 0 0.260 - 0.280 0.260 0.260 52,000 13,520 0.2600 0.113 - 0.121 0.113 0.113 120,018 0.1127 -7.14%
2000-11-13 0 0.280 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2000-11-10 0 0.280 0.270 0.280 - - 0 0 - 0.121 0.117 0.121 - - 0 - -6.67%
2000-11-09 0 0.300 - 0.310 - - 0 0 - 0.130 - 0.134 - - 0 - 0.00%
2000-11-08 0 0.300 - 0.310 - - 0 0 - 0.130 - 0.134 - - 0 - 0.00%
2000-11-07 0 0.300 - 0.300 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2000-11-06 0 0.300 - 0.320 - - 0 0 - 0.130 - 0.139 - - 0 - 0.00%
2000-11-03 0 0.300 - 0.340 - - 0 0 - 0.130 - 0.147 - - 0 - 0.00%
2000-11-02 0 0.300 0.280 0.310 - - 0 0 - 0.130 0.121 0.134 - - 0 - 0.00%
2000-11-01 0 0.300 0.270 0.300 0.270 0.300 564,000 163,340 0.2896 0.130 0.117 0.130 0.117 0.130 1,301,730 0.1255 11.11%
2000-10-31 0 0.270 0.270 0.285 - - 0 0 - 0.117 0.117 0.123 - - 0 - 3.85%
2000-10-30 0 0.260 0.260 - - - 0 0 - 0.113 0.113 - - - 0 - 1.96%
2000-10-27 0 0.255 0.250 0.285 0.255 0.260 300,000 77,500 0.2583 0.110 0.108 0.123 0.110 0.113 692,410 0.1119 -3.77%
2000-10-26 0 0.265 0.265 0.280 0.265 0.270 110,000 29,650 0.2695 0.115 0.115 0.121 0.115 0.117 253,884 0.1168 -7.02%
2000-10-25 0 0.285 - 0.290 - - 0 0 - 0.123 - 0.126 - - 0 - 0.00%
2000-10-24 0 0.285 - 0.290 - - 0 0 - 0.123 - 0.126 - - 0 - 0.00%
2000-10-23 0 0.285 0.270 0.300 - - 0 0 - 0.123 0.117 0.130 - - 0 - 0.00%
2000-10-20 0 0.285 0.270 0.290 0.285 0.285 50,000 14,250 0.2850 0.123 0.117 0.126 0.123 0.123 115,402 0.1235 7.55%
2000-10-19 0 0.265 - 0.275 0.265 0.265 216,000 57,240 0.2650 0.115 - 0.119 0.115 0.115 498,535 0.1148 -3.64%
2000-10-18 0 0.275 0.270 0.285 0.275 0.275 200,000 55,000 0.2750 0.119 0.117 0.123 0.119 0.119 461,606 0.1191 -3.51%
2000-10-17 0 0.285 0.285 0.300 0.280 0.300 322,000 92,920 0.2886 0.123 0.123 0.130 0.121 0.130 743,186 0.1250 -5.00%
2000-10-16 0 0.300 0.295 0.310 0.300 0.300 100,000 30,000 0.3000 0.130 0.128 0.134 0.130 0.130 230,803 0.1300 0.00%
2000-10-13 0 0.300 0.285 0.300 0.280 0.300 420,000 122,200 0.2910 0.130 0.123 0.130 0.121 0.130 969,374 0.1261 -9.09%
2000-10-12 0 0.330 0.330 - - - 0 0 - 0.143 0.143 - - - 0 - 0.00%
2000-10-11 0 0.330 0.330 0.350 0.330 0.330 140,000 46,200 0.3300 0.143 0.143 0.152 0.143 0.143 323,125 0.1430 -8.33%
2000-10-10 0 0.360 - 0.360 0.360 0.360 2,000 720 0.3600 0.156 - 0.156 0.156 0.156 4,616 0.1560 2.86%
2000-10-09 0 0.350 0.340 0.370 - - 0 0 - 0.152 0.147 0.160 - - 0 - 0.00%
2000-10-05 0 0.350 0.350 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2000-10-04 0 0.350 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2000-10-03 0 0.350 - 0.380 - - 0 0 - 0.152 - 0.165 - - 0 - 0.00%
2000-09-29 0 0.350 0.340 0.360 0.350 0.350 30,000 10,500 0.3500 0.152 0.147 0.156 0.152 0.152 69,241 0.1516 2.94%
2000-09-28 0 0.340 0.330 0.350 0.340 0.340 80,000 27,200 0.3400 0.147 0.143 0.152 0.147 0.147 184,643 0.1473 0.00%
2000-09-27 0 0.340 0.330 0.360 - - 0 0 - 0.147 0.143 0.156 - - 0 - 0.00%
2000-09-26 0 0.340 0.330 - - - 0 0 - 0.147 0.143 - - - 0 - 0.00%
2000-09-25 0 0.340 - 0.360 0.340 0.340 100,000 34,000 0.3400 0.147 - 0.156 0.147 0.147 230,803 0.1473 -5.56%
2000-09-22 0 0.360 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2000-09-21 0 0.360 0.360 - 0.360 0.360 20,000 7,200 0.3600 0.156 0.156 - 0.156 0.156 46,161 0.1560 -2.70%
2000-09-20 0 0.370 - - 0.370 0.370 100,000 37,000 0.3700 0.160 - - 0.160 0.160 230,803 0.1603 0.00%
2000-09-19 0 0.370 0.350 0.370 0.370 0.370 50,000 18,500 0.3700 0.160 0.152 0.160 0.160 0.160 115,402 0.1603 0.00%
2000-09-18 0 0.370 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2000-09-15 0 0.370 - 0.380 0.370 0.370 100,000 37,000 0.3700 0.160 - 0.165 0.160 0.160 230,803 0.1603 0.00%
2000-09-14 0 0.370 - 0.390 - - 0 0 - 0.160 - 0.169 - - 0 - 0.00%
2000-09-12 0 0.370 - 0.370 0.370 0.370 58,000 21,460 0.3700 0.160 - 0.160 0.160 0.160 133,866 0.1603 -1.33%
2000-09-11 0 0.375 0.360 0.400 - - 0 0 - 0.162 0.156 0.173 - - 0 - 0.00%
2000-09-08 0 0.375 0.375 0.380 - - 0 0 - 0.162 0.162 0.165 - - 0 - 2.74%
2000-09-07 0 0.365 0.365 - 0.365 0.365 12,000 4,380 0.3650 0.158 0.158 - 0.158 0.158 27,696 0.1581 0.00%
2000-09-06 0 0.365 0.365 0.400 0.365 0.380 135,000 50,570 0.3746 0.158 0.158 0.173 0.158 0.165 311,584 0.1623 -3.95%
2000-09-05 0 0.380 0.375 0.395 0.370 0.380 56,750 21,475 0.3784 0.165 0.162 0.171 0.160 0.165 130,981 0.1640 1.33%
2000-09-04 0 0.375 0.360 - - - 0 0 - 0.162 0.156 - - - 0 - 0.00%
2000-09-01 0 0.375 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2000-08-31 0 0.375 0.345 - - - 0 0 - 0.162 0.149 - - - 0 - 0.00%
2000-08-30 0 0.375 0.360 - - - 0 0 - 0.162 0.156 - - - 0 - 0.00%
2000-08-29 0 0.375 0.375 - - - 0 0 - 0.162 0.162 - - - 0 - 0.00%
2000-08-28 0 0.375 0.375 - 0.375 0.380 12,000 4,510 0.3758 0.162 0.162 - 0.162 0.165 27,696 0.1628 -1.32%
2000-08-25 0 0.380 0.380 0.410 0.380 0.400 332,000 129,440 0.3899 0.165 0.165 0.178 0.165 0.173 766,267 0.1689 -5.00%
2000-08-24 0 0.400 0.400 0.430 0.400 0.400 36,000 14,400 0.4000 0.173 0.173 0.186 0.173 0.173 83,089 0.1733 -4.76%
2000-08-23 0 0.420 0.400 0.420 0.420 0.440 250,000 106,000 0.4240 0.182 0.173 0.182 0.182 0.191 577,008 0.1837 -3.45%
2000-08-22 0 0.435 - 0.440 0.435 0.475 638,000 289,970 0.4545 0.188 - 0.191 0.188 0.206 1,472,525 0.1969 0.00%
2000-08-21 0 0.435 0.390 0.420 0.385 0.435 420,000 167,700 0.3993 0.188 0.169 0.182 0.167 0.188 969,374 0.1730 12.99%
2000-08-18 0 0.385 0.385 0.400 0.380 0.390 210,000 81,800 0.3895 0.167 0.167 0.173 0.165 0.169 484,687 0.1688 -3.75%
2000-08-17 0 0.400 0.385 0.420 0.380 0.400 321,000 125,550 0.3911 0.173 0.167 0.182 0.165 0.173 740,878 0.1695 5.26%
2000-08-16 0 0.380 0.375 0.380 0.370 0.380 220,000 82,600 0.3755 0.165 0.162 0.165 0.160 0.165 507,767 0.1627 2.70%
2000-08-15 0 0.370 0.350 0.370 0.370 0.370 201,000 74,340 0.3699 0.160 0.152 0.160 0.160 0.160 463,914 0.1602 0.00%
2000-08-14 0 0.370 0.350 0.370 - - 0 0 - 0.160 0.152 0.160 - - 0 - 0.00%
2000-08-11 0 0.370 0.350 - 0.370 0.380 350,000 130,500 0.3729 0.160 0.152 - 0.160 0.165 807,811 0.1615 5.71%
2000-08-10 0 0.350 0.350 - - - 0 0 - 0.152 0.152 - - - 0 - 2.94%
2000-08-09 0 0.340 0.340 - - - 0 0 - 0.147 0.147 - - - 0 - 0.00%
2000-08-08 0 0.340 0.340 - 0.340 0.340 100,000 34,000 0.3400 0.147 0.147 - 0.147 0.147 230,803 0.1473 -2.86%
2000-08-07 0 0.350 0.320 0.365 - - 0 0 - 0.152 0.139 0.158 - - 0 - 0.00%
2000-08-04 0 0.350 0.340 0.380 0.350 0.360 182,000 64,520 0.3545 0.152 0.147 0.165 0.152 0.156 420,062 0.1536 -2.78%
2000-08-03 0 0.360 - 0.380 - - 0 0 - 0.156 - 0.165 - - 0 - 0.00%
2000-08-02 0 0.360 0.310 0.360 0.360 0.360 47,000 16,890 0.3594 0.156 0.134 0.156 0.156 0.156 108,478 0.1557 0.00%
2000-08-01 0 0.360 - 0.380 - - 0 0 - 0.156 - 0.165 - - 0 - 0.00%
2000-07-31 0 0.360 - 0.380 - - 0 0 - 0.156 - 0.165 - - 0 - 0.00%
2000-07-28 0 0.360 0.320 0.380 - - 0 0 - 0.156 0.139 0.165 - - 0 - 0.00%
2000-07-27 0 0.360 0.350 0.380 0.360 0.380 130,000 47,400 0.3646 0.156 0.152 0.165 0.156 0.165 300,044 0.1580 0.00%
2000-07-26 0 0.360 0.350 0.370 - - 0 0 - 0.156 0.152 0.160 - - 0 - 0.00%
2000-07-25 0 0.360 0.330 0.360 0.360 0.360 50,000 18,000 0.3600 0.156 0.143 0.156 0.156 0.156 115,402 0.1560 5.88%
2000-07-24 0 0.340 0.330 - 0.340 0.340 20,000 6,800 0.3400 0.147 0.143 - 0.147 0.147 46,161 0.1473 0.00%
2000-07-21 0 0.340 0.340 0.370 0.340 0.350 206,000 72,080 0.3499 0.147 0.147 0.160 0.147 0.152 475,455 0.1516 -10.53%
2000-07-20 0 0.380 0.380 0.390 - - 0 0 - 0.165 0.165 0.169 - - 0 - 8.57%
2000-07-19 0 0.350 0.350 - - - 0 0 - 0.152 0.152 - - - 0 - 6.06%
2000-07-18 0 0.330 0.330 0.350 - - 0 0 - 0.143 0.143 0.152 - - 0 - 0.00%
2000-07-17 0 0.330 0.325 0.350 0.320 0.345 350,000 115,000 0.3286 0.143 0.141 0.152 0.139 0.149 807,811 0.1424 -5.71%
2000-07-14 0 0.350 0.350 0.370 0.340 0.370 921,775 322,970 0.3504 0.152 0.152 0.160 0.147 0.160 2,127,486 0.1518 -10.26%
2000-07-13 0 0.390 0.390 0.420 0.390 0.400 77,000 30,510 0.3962 0.169 0.169 0.182 0.169 0.173 177,718 0.1717 -4.88%
2000-07-12 0 0.410 0.290 0.420 - - 0 0 - 0.178 0.126 0.182 - - 0 - 0.00%
2000-07-11 0 0.410 0.360 0.420 - - 0 0 - 0.178 0.156 0.182 - - 0 - 0.00%
2000-07-10 0 0.410 0.400 0.410 0.400 0.410 140,000 56,100 0.4007 0.178 0.173 0.178 0.173 0.178 323,125 0.1736 5.13%
2000-07-07 0 0.390 0.390 0.410 0.390 0.390 20,000 7,800 0.3900 0.169 0.169 0.178 0.169 0.169 46,161 0.1690 0.00%
2000-07-06 0 0.390 0.390 0.430 0.390 0.420 270,000 109,060 0.4039 0.169 0.169 0.186 0.169 0.182 623,169 0.1750 -2.50%
2000-07-05 0 0.400 0.390 - 0.400 0.400 45,000 17,960 0.3991 0.173 0.169 - 0.173 0.173 103,861 0.1729 0.00%
2000-07-04 0 0.400 0.390 - 0.400 0.400 100,000 40,000 0.4000 0.173 0.169 - 0.173 0.173 230,803 0.1733 0.00%
2000-07-03 0 0.400 0.400 0.420 0.400 0.400 144,000 57,600 0.4000 0.173 0.173 0.182 0.173 0.173 332,357 0.1733 -2.44%
2000-06-30 0 0.410 0.400 0.420 - - 0 0 - 0.178 0.173 0.182 - - 0 - 0.00%
2000-06-29 0 0.410 0.400 0.425 - - 0 0 - 0.178 0.173 0.184 - - 0 - 0.00%
2000-06-28 0 0.410 0.410 0.425 0.410 0.430 758,000 317,150 0.4184 0.178 0.178 0.184 0.178 0.186 1,749,488 0.1813 -4.65%
2000-06-27 0 0.430 0.405 0.430 0.400 0.430 550,000 224,000 0.4073 0.186 0.175 0.186 0.173 0.186 1,269,418 0.1765 -2.27%
2000-06-26 0 0.440 0.435 0.440 0.430 0.450 860,000 379,100 0.4408 0.191 0.188 0.191 0.186 0.195 1,984,908 0.1910 0.00%
2000-06-23 0 0.440 0.435 0.440 0.440 0.470 1,170,000 531,100 0.4539 0.191 0.188 0.191 0.191 0.204 2,700,398 0.1967 0.00%
2000-06-22 0 0.440 0.440 0.450 0.440 0.510 1,326,000 632,660 0.4771 0.191 0.191 0.195 0.191 0.221 3,060,451 0.2067 7.32%
2000-06-21 0 0.410 0.410 0.430 0.380 0.420 469,000 190,020 0.4052 0.178 0.178 0.186 0.165 0.182 1,082,467 0.1755 5.13%
2000-06-20 0 0.390 0.380 0.400 0.390 0.390 50,000 19,500 0.3900 0.169 0.165 0.173 0.169 0.169 115,402 0.1690 -2.50%
2000-06-19 0 0.400 0.390 0.400 - - 0 0 - 0.173 0.169 0.173 - - 0 - 0.00%
2000-06-16 0 0.400 0.380 0.410 0.400 0.400 86,000 34,400 0.4000 0.173 0.165 0.178 0.173 0.173 198,491 0.1733 0.00%
2000-06-15 0 0.400 0.390 0.405 0.400 0.400 100,000 40,000 0.4000 0.173 0.169 0.175 0.173 0.173 230,803 0.1733 1.27%
2000-06-14 0 0.395 0.395 0.410 - - 0 0 - 0.171 0.171 0.178 - - 0 - 1.28%
2000-06-13 0 0.390 0.390 0.415 0.390 0.405 550,000 220,550 0.4010 0.169 0.169 0.180 0.169 0.175 1,269,418 0.1737 -6.02%
2000-06-12 0 0.415 0.410 0.415 0.420 0.435 1,000,000 428,250 0.4283 0.180 0.178 0.180 0.182 0.188 2,308,032 0.1855 -5.68%
2000-06-09 0 0.440 0.400 0.440 0.395 0.440 680,000 280,650 0.4127 0.191 0.173 0.191 0.171 0.191 1,569,462 0.1788 4.76%
2000-06-08 0 0.420 0.390 0.420 0.380 0.430 2,092,000 845,540 0.4042 0.182 0.169 0.182 0.165 0.186 4,828,403 0.1751 9.09%
2000-06-07 0 0.385 0.370 0.395 0.370 0.385 100,000 37,700 0.3770 0.167 0.160 0.171 0.160 0.167 230,803 0.1633 -1.28%
2000-06-05 0 0.390 0.390 0.410 0.375 0.390 156,800 60,678 0.3870 0.169 0.169 0.178 0.162 0.169 361,899 0.1677 -1.27%
2000-06-02 0 0.395 0.390 0.420 0.395 0.405 230,000 92,150 0.4007 0.171 0.169 0.182 0.171 0.175 530,847 0.1736 1.28%
2000-06-01 0 0.390 0.390 0.410 0.390 0.400 232,000 90,980 0.3922 0.169 0.169 0.178 0.169 0.173 535,463 0.1699 -4.88%
2000-05-31 0 0.410 0.390 0.410 0.370 0.420 552,000 220,020 0.3986 0.178 0.169 0.178 0.160 0.182 1,274,034 0.1727 9.33%
2000-05-30 0 0.375 0.370 0.400 0.375 0.375 50,000 18,750 0.3750 0.162 0.160 0.173 0.162 0.162 115,402 0.1625 -1.32%
2000-05-29 0 0.380 0.370 0.380 0.370 0.385 294,000 110,770 0.3768 0.165 0.160 0.165 0.160 0.167 678,561 0.1632 -1.30%
2000-05-26 0 0.385 0.370 0.390 0.360 0.385 202,000 75,210 0.3723 0.167 0.160 0.169 0.156 0.167 466,223 0.1613 -4.94%
2000-05-25 0 0.405 - 0.405 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2000-05-24 0 0.405 - 0.405 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2000-05-23 0 0.405 0.385 0.405 0.385 0.405 190,000 74,150 0.3903 0.175 0.167 0.175 0.167 0.175 438,526 0.1691 1.25%
2000-05-22 0 0.400 0.385 - - - 0 0 - 0.173 0.167 - - - 0 - 0.00%
2000-05-19 0 0.400 - 0.410 0.400 0.420 340,000 139,500 0.4103 0.173 - 0.178 0.173 0.182 784,731 0.1778 -2.44%
2000-05-18 0 0.410 0.410 0.450 0.410 0.420 100,000 41,500 0.4150 0.178 0.178 0.195 0.178 0.182 230,803 0.1798 -6.82%
2000-05-17 0 0.440 0.420 0.455 0.440 0.440 50,000 22,000 0.4400 0.191 0.182 0.197 0.191 0.191 115,402 0.1906 4.76%
2000-05-16 0 0.420 0.415 0.450 0.420 0.420 100,000 42,000 0.4200 0.182 0.180 0.195 0.182 0.182 230,803 0.1820 0.00%
2000-05-15 0 0.420 0.410 0.450 0.420 0.460 270,000 119,200 0.4415 0.182 0.178 0.195 0.182 0.199 623,169 0.1913 -7.69%
2000-05-12 0 0.455 0.415 0.470 0.410 0.480 1,134,000 522,780 0.4610 0.197 0.180 0.204 0.178 0.208 2,617,309 0.1997 5.81%
2000-05-10 0 0.430 0.430 0.450 0.410 0.425 156,000 65,240 0.4182 0.186 0.186 0.195 0.178 0.184 360,053 0.1812 0.00%
2000-05-09 0 0.430 0.430 0.460 0.420 0.480 692,000 316,120 0.4568 0.186 0.186 0.199 0.182 0.208 1,597,158 0.1979 -6.52%
2000-05-08 0 0.460 - 0.460 0.450 0.470 200,000 92,460 0.4623 0.199 - 0.199 0.195 0.204 461,606 0.2003 -2.13%
2000-05-05 0 0.470 - 0.470 0.440 0.470 298,000 135,620 0.4551 0.204 - 0.204 0.191 0.204 687,794 0.1972 4.44%
2000-05-04 0 0.450 0.445 0.450 0.460 0.470 150,000 69,500 0.4633 0.195 0.193 0.195 0.199 0.204 346,205 0.2007 4.65%
2000-05-03 0 0.430 0.420 - - - 0 0 - 0.186 0.182 - - - 0 - 0.00%
2000-05-02 0 0.430 0.430 - 0.420 0.440 244,000 105,670 0.4331 0.186 0.186 - 0.182 0.191 563,160 0.1876 2.38%
2000-04-28 0 0.420 0.400 0.440 - - 0 0 - 0.182 0.173 0.191 - - 0 - 0.00%
2000-04-27 0 0.420 0.420 0.460 0.400 0.420 403,000 166,180 0.4124 0.182 0.182 0.199 0.173 0.182 930,137 0.1787 0.00%
2000-04-26 0 0.420 0.410 0.460 0.410 0.420 88,000 36,460 0.4143 0.182 0.178 0.199 0.178 0.182 203,107 0.1795 2.44%
2000-04-25 0 0.410 0.380 0.410 0.400 0.410 130,000 52,800 0.4062 0.178 0.165 0.178 0.173 0.178 300,044 0.1760 -4.65%
2000-04-20 0 0.430 0.410 0.440 0.400 0.430 278,000 116,440 0.4188 0.186 0.178 0.191 0.173 0.186 641,633 0.1815 2.38%
2000-04-19 0 0.420 0.420 0.430 0.410 0.460 526,000 229,080 0.4355 0.182 0.182 0.186 0.178 0.199 1,214,025 0.1887 2.44%
2000-04-18 0 0.410 0.400 0.410 0.410 0.430 700,000 298,000 0.4257 0.178 0.173 0.178 0.178 0.186 1,615,623 0.1844 7.89%
2000-04-17 0 0.380 0.360 0.380 0.380 0.440 381,000 153,740 0.4035 0.165 0.156 0.165 0.165 0.191 879,360 0.1748 -20.83%
2000-04-14 0 0.480 0.460 0.500 0.480 0.480 400,000 192,000 0.4800 0.208 0.199 0.217 0.208 0.208 923,213 0.2080 -2.04%
2000-04-13 0 0.490 0.490 0.495 0.480 0.520 516,000 258,760 0.5015 0.212 0.212 0.214 0.208 0.225 1,190,945 0.2173 0.00%
2000-04-12 0 0.490 0.465 0.490 0.465 0.490 604,000 285,380 0.4725 0.212 0.201 0.212 0.201 0.212 1,394,051 0.2047 6.52%
2000-04-11 0 0.460 0.460 0.480 0.460 0.480 207,011 97,445 0.4707 0.199 0.199 0.208 0.199 0.208 477,788 0.2040 -8.00%
2000-04-10 0 0.500 0.460 0.500 0.500 0.500 100,000 50,000 0.5000 0.217 0.199 0.217 0.217 0.217 230,803 0.2166 -1.96%
2000-04-07 0 0.510 0.490 0.510 0.500 0.510 480,000 241,200 0.5025 0.221 0.212 0.221 0.217 0.221 1,107,855 0.2177 10.87%
2000-04-06 0 0.460 0.460 0.500 0.455 0.470 140,000 65,040 0.4646 0.199 0.199 0.217 0.197 0.204 323,125 0.2013 3.37%
2000-04-05 0 0.445 0.445 - 0.430 0.500 904,000 413,730 0.4577 0.193 0.193 - 0.186 0.217 2,086,461 0.1983 -11.00%
2000-04-03 0 0.500 0.500 0.530 0.490 0.540 1,762,000 885,280 0.5024 0.217 0.217 0.230 0.212 0.234 4,066,753 0.2177 -9.09%
2000-03-31 0 0.550 0.540 0.550 0.530 0.590 3,185,000 1,788,440 0.5615 0.238 0.234 0.238 0.230 0.256 7,351,083 0.2433 3.77%
2000-03-30 0 0.530 0.520 0.540 0.520 0.550 912,000 481,700 0.5282 0.230 0.225 0.234 0.225 0.238 2,104,925 0.2288 -3.64%
2000-03-29 0 0.550 0.540 0.560 0.540 0.550 760,000 417,000 0.5487 0.238 0.234 0.243 0.234 0.238 1,754,104 0.2377 0.00%
2000-03-28 0 0.550 0.550 0.560 0.550 0.570 498,000 275,660 0.5535 0.238 0.238 0.243 0.238 0.247 1,149,400 0.2398 0.00%
2000-03-27 0 0.550 0.550 0.570 0.550 0.620 2,688,000 1,567,340 0.5831 0.238 0.238 0.247 0.238 0.269 6,203,991 0.2526 -8.33%
2000-03-24 0 0.600 0.590 0.600 0.550 0.640 6,423,000 3,861,800 0.6012 0.260 0.256 0.260 0.238 0.277 14,824,491 0.2605 9.09%
2000-03-23 0 0.550 0.530 0.550 0.520 0.550 566,000 302,020 0.5336 0.238 0.230 0.238 0.225 0.238 1,306,346 0.2312 5.77%
2000-03-22 0 0.520 0.510 0.520 0.510 0.540 760,000 396,600 0.5218 0.225 0.221 0.225 0.221 0.234 1,754,104 0.2261 4.00%
2000-03-21 0 0.500 0.500 0.520 0.500 0.540 520,125 265,660 0.5108 0.217 0.217 0.225 0.217 0.234 1,200,465 0.2213 -3.85%
2000-03-20 0 0.520 0.500 0.520 0.520 0.520 20,000 10,400 0.5200 0.225 0.217 0.225 0.225 0.225 46,161 0.2253 0.00%
2000-03-17 0 0.520 0.520 0.530 0.510 0.520 708,200 364,256 0.5143 0.225 0.225 0.230 0.221 0.225 1,634,548 0.2228 1.96%
2000-03-16 0 0.510 0.510 0.520 0.500 0.540 2,586,000 1,331,700 0.5150 0.221 0.221 0.225 0.217 0.234 5,968,571 0.2231 0.00%
2000-03-15 0 0.510 0.510 0.530 0.500 0.530 1,785,754 913,932 0.5118 0.221 0.221 0.230 0.217 0.230 4,121,578 0.2217 -1.92%
2000-03-14 0 0.520 0.510 0.530 0.500 0.520 215,000 108,670 0.5054 0.225 0.221 0.230 0.217 0.225 496,227 0.2190 0.00%
2000-03-13 0 0.520 0.500 0.530 0.490 0.520 1,768,000 894,660 0.5060 0.225 0.217 0.230 0.212 0.225 4,080,601 0.2192 4.00%
2000-03-10 0 0.500 0.500 0.530 0.495 0.540 1,574,000 795,310 0.5053 0.217 0.217 0.230 0.214 0.234 3,632,843 0.2189 -3.85%
2000-03-09 0 0.520 0.500 0.520 0.470 0.520 1,802,000 893,900 0.4961 0.225 0.217 0.225 0.204 0.225 4,159,074 0.2149 8.33%
2000-03-08 0 0.480 0.480 0.510 0.480 0.530 984,000 493,220 0.5012 0.208 0.208 0.221 0.208 0.230 2,271,104 0.2172 -11.11%
2000-03-07 0 0.540 0.540 0.550 0.500 0.560 1,627,000 868,590 0.5339 0.234 0.234 0.238 0.217 0.243 3,755,168 0.2313 3.85%
2000-03-06 0 0.520 0.500 0.520 0.500 0.530 1,148,000 597,100 0.5201 0.225 0.217 0.225 0.217 0.230 2,649,621 0.2254 0.00%
2000-03-03 0 0.520 0.520 0.530 0.500 0.530 550,000 285,800 0.5196 0.225 0.225 0.230 0.217 0.230 1,269,418 0.2251 -1.89%
2000-03-02 0 0.530 0.530 0.550 0.510 0.580 630,000 345,120 0.5478 0.230 0.230 0.238 0.221 0.251 1,454,060 0.2373 -5.36%
2000-03-01 0 0.560 0.560 0.580 0.560 0.700 4,130,000 2,505,500 0.6067 0.243 0.243 0.251 0.243 0.303 9,532,173 0.2628 -13.85%
2000-02-29 0 0.650 0.630 0.650 0.520 0.650 7,765,125 4,481,383 0.5771 0.282 0.273 0.282 0.225 0.282 17,922,159 0.2500 20.37%
2000-02-28 0 0.540 0.540 0.570 0.460 0.590 3,596,000 1,923,230 0.5348 0.234 0.234 0.247 0.199 0.256 8,299,684 0.2317 8.00%
2000-02-25 0 0.500 0.490 0.500 0.490 0.530 1,618,800 829,344 0.5123 0.217 0.212 0.217 0.212 0.230 3,736,243 0.2220 -10.71%
2000-02-24 0 0.560 0.550 0.570 0.550 0.570 1,378,000 768,160 0.5574 0.243 0.238 0.247 0.238 0.247 3,180,468 0.2415 5.66%
2000-02-23 0 0.530 0.520 0.540 0.510 0.530 748,000 392,360 0.5245 0.230 0.225 0.234 0.221 0.230 1,726,408 0.2273 0.00%
2000-02-22 0 0.530 0.510 0.540 0.490 0.550 2,949,000 1,512,790 0.5130 0.230 0.221 0.234 0.212 0.238 6,806,387 0.2223 -3.64%
2000-02-21 0 0.550 0.550 0.570 0.530 0.550 1,300,000 710,600 0.5466 0.238 0.238 0.247 0.230 0.238 3,000,442 0.2368 -3.51%
2000-02-18 0 0.570 0.570 0.600 0.540 0.630 2,680,000 1,565,000 0.5840 0.247 0.247 0.260 0.234 0.273 6,185,526 0.2530 -6.56%
2000-02-17 0 0.610 0.610 0.620 0.610 0.630 2,534,000 1,570,080 0.6196 0.264 0.264 0.269 0.264 0.273 5,848,554 0.2685 -1.61%
2000-02-16 0 0.620 0.610 0.620 0.600 0.660 4,097,000 2,576,210 0.6288 0.269 0.264 0.269 0.260 0.286 9,456,008 0.2724 8.77%
2000-02-15 0 0.570 0.560 0.570 0.550 0.570 1,290,000 729,760 0.5657 0.247 0.243 0.247 0.238 0.247 2,977,362 0.2451 0.00%
2000-02-14 0 0.570 0.560 0.570 0.540 0.590 2,502,000 1,427,640 0.5706 0.247 0.243 0.247 0.234 0.256 5,774,697 0.2472 -3.39%
2000-02-11 0 0.590 0.590 0.600 0.580 0.610 3,296,000 1,963,880 0.5958 0.256 0.256 0.260 0.251 0.264 7,607,274 0.2582 -1.67%
2000-02-10 0 0.600 0.600 0.610 0.600 0.620 5,094,000 3,076,500 0.6039 0.260 0.260 0.264 0.260 0.269 11,757,116 0.2617 5.26%
2000-02-09 0 0.570 0.570 0.590 0.570 0.660 6,779,000 4,177,750 0.6163 0.247 0.247 0.256 0.247 0.286 15,646,151 0.2670 -5.00%
2000-02-08 0 0.600 0.600 0.640 0.550 0.630 6,506,612 3,899,958 0.5994 0.260 0.260 0.277 0.238 0.273 15,017,470 0.2597 7.14%
2000-02-03 0 0.560 0.550 0.560 0.520 0.560 2,222,000 1,207,700 0.5435 0.243 0.238 0.243 0.225 0.243 5,128,448 0.2355 7.69%
2000-02-02 0 0.520 0.520 0.530 0.480 0.570 5,242,000 2,788,740 0.5320 0.225 0.225 0.230 0.208 0.247 12,098,705 0.2305 8.33%
2000-02-01 0 0.480 0.480 0.495 0.480 0.495 1,018,000 495,390 0.4866 0.208 0.208 0.214 0.208 0.214 2,349,577 0.2108 -2.04%
2000-01-31 0 0.490 0.485 0.495 0.440 0.495 2,813,000 1,317,260 0.4683 0.212 0.210 0.214 0.191 0.214 6,492,495 0.2029 4.26%
2000-01-28 0 0.470 0.460 0.470 0.460 0.475 2,088,000 980,960 0.4698 0.204 0.199 0.204 0.199 0.206 4,819,171 0.2036 -1.05%
2000-01-27 0 0.475 0.470 0.475 0.445 0.530 7,904,000 3,936,440 0.4980 0.206 0.204 0.206 0.193 0.230 18,242,687 0.2158 6.74%
2000-01-26 0 0.445 0.430 0.445 0.405 0.460 4,641,010 2,051,084 0.4419 0.193 0.186 0.193 0.175 0.199 10,711,601 0.1915 9.88%
2000-01-25 0 0.405 0.405 0.410 0.400 0.450 5,535,950 2,390,880 0.4319 0.175 0.175 0.178 0.173 0.195 12,777,151 0.1871 -5.81%
2000-01-24 0 0.430 0.430 0.435 0.400 0.450 1,609,000 666,700 0.4144 0.186 0.186 0.188 0.173 0.195 3,713,624 0.1795 4.88%
2000-01-21 0 0.410 0.410 0.415 0.380 0.450 5,446,000 2,295,910 0.4216 0.178 0.178 0.180 0.165 0.195 12,569,544 0.1827 10.81%
2000-01-20 0 0.370 0.365 0.380 0.330 0.400 3,596,756 1,320,025 0.3670 0.160 0.158 0.165 0.143 0.173 8,301,429 0.1590 12.12%
2000-01-19 0 0.330 0.330 0.350 0.330 0.350 2,094,125 718,358 0.3430 0.143 0.143 0.152 0.143 0.152 4,833,308 0.1486 -8.33%
2000-01-18 0 0.360 0.350 0.370 0.350 0.405 4,770,000 1,845,510 0.3869 0.156 0.152 0.160 0.152 0.175 11,009,314 0.1676 -11.11%
2000-01-17 0 0.405 0.400 0.405 0.390 0.455 12,214,720 5,138,815 0.4207 0.175 0.173 0.175 0.169 0.197 28,191,967 0.1823 -8.99%
2000-01-14 0 0.445 0.430 0.460 0.310 0.465 25,233,000 9,351,480 0.3706 0.193 0.186 0.199 0.134 0.201 58,238,577 0.1606 45.90%
2000-01-13 0 0.305 0.305 0.310 0.280 0.340 15,551,745 4,916,949 0.3162 0.132 0.132 0.134 0.121 0.147 35,893,929 0.1370 8.93%
2000-01-12 0 0.280 0.275 0.285 0.255 0.280 1,950,000 530,750 0.2722 0.121 0.119 0.123 0.110 0.121 4,500,663 0.1179 13.36%
2000-01-11 0 0.247 0.236 - 0.236 0.247 294,000 71,464 0.2431 0.107 0.102 - 0.102 0.107 678,561 0.1053 1.65%
2000-01-10 0 0.243 - 0.247 - - 0 0 - 0.105 - 0.107 - - 0 - 0.00%
2000-01-07 0 0.243 0.243 0.246 0.240 0.244 940,000 227,010 0.2415 0.105 0.105 0.107 0.104 0.106 2,169,550 0.1046 -1.22%
2000-01-06 0 0.246 - 0.246 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
2000-01-05 0 0.246 - 0.246 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
2000-01-04 0 0.246 0.231 0.250 0.235 0.248 1,070,000 256,260 0.2395 0.107 0.100 0.108 0.102 0.107 2,469,594 0.1038 2.50%
2000-01-03 0 0.240 - 0.240 0.236 0.240 70,000 16,640 0.2377 0.104 - 0.104 0.102 0.104 161,562 0.1030 0.00%
1999-12-30 0 0.240 0.237 0.240 - - 0 0 - 0.104 0.103 0.104 - - 0 - 0.00%
1999-12-29 0 0.240 - 0.240 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
1999-12-28 0 0.240 0.240 - 0.240 0.244 183,000 44,110 0.2410 0.104 0.104 - 0.104 0.106 422,370 0.1044 -0.83%
1999-12-24 0 0.242 0.240 0.245 0.238 0.242 420,000 101,000 0.2405 0.105 0.104 0.106 0.103 0.105 969,374 0.1042 0.00%
1999-12-23 0 0.242 0.240 0.244 0.240 0.242 300,000 72,200 0.2407 0.105 0.104 0.106 0.104 0.105 692,410 0.1043 2.11%
1999-12-22 0 0.237 0.236 0.244 0.237 0.237 100,000 23,700 0.2370 0.103 0.102 0.106 0.103 0.103 230,803 0.1027 -1.25%
1999-12-21 0 0.240 0.240 0.246 0.236 0.240 260,000 62,000 0.2385 0.104 0.104 0.107 0.102 0.104 600,088 0.1033 -1.64%
1999-12-20 0 0.244 0.244 - 0.240 0.240 2,000 480 0.2400 0.106 0.106 - 0.104 0.104 4,616 0.1040 1.24%
1999-12-17 0 0.241 0.239 0.245 0.240 0.241 197,200 47,412 0.2404 0.104 0.104 0.106 0.104 0.104 455,144 0.1042 0.84%
1999-12-16 0 0.239 0.239 - 0.234 0.238 160,000 37,840 0.2365 0.104 0.104 - 0.101 0.103 369,285 0.1025 -1.24%
1999-12-15 0 0.242 0.242 0.250 0.240 0.250 984,000 240,820 0.2447 0.105 0.105 0.108 0.104 0.108 2,271,104 0.1060 -5.10%
1999-12-14 0 0.255 0.250 0.255 0.230 0.255 1,842,000 451,720 0.2452 0.110 0.108 0.110 0.100 0.110 4,251,395 0.1063 8.97%
1999-12-13 0 0.234 0.231 0.239 0.234 0.240 570,000 135,390 0.2375 0.101 0.100 0.104 0.101 0.104 1,315,578 0.1029 -2.90%
1999-12-10 0 0.241 0.241 0.245 0.237 0.241 655,000 156,625 0.2391 0.104 0.104 0.106 0.103 0.104 1,511,761 0.1036 0.00%
1999-12-09 0 0.241 0.241 0.245 0.239 0.239 130,000 31,070 0.2390 0.104 0.104 0.106 0.104 0.104 300,044 0.1036 1.69%
1999-12-08 0 0.237 0.237 0.241 0.237 0.240 650,000 154,300 0.2374 0.103 0.103 0.104 0.103 0.104 1,500,221 0.1029 1.72%
1999-12-07 0 0.233 0.233 0.243 0.230 0.243 470,000 110,910 0.2360 0.101 0.101 0.105 0.100 0.105 1,084,775 0.1022 -2.92%
1999-12-06 0 0.240 0.240 - 0.240 0.240 240,000 57,600 0.2400 0.104 0.104 - 0.104 0.104 553,928 0.1040 2.13%
1999-12-03 0 0.235 0.235 0.240 0.235 0.235 140,000 32,900 0.2350 0.102 0.102 0.104 0.102 0.102 323,125 0.1018 -0.42%
1999-12-02 0 0.236 0.234 0.239 0.230 0.240 530,000 123,960 0.2339 0.102 0.101 0.104 0.100 0.104 1,223,257 0.1013 0.43%
1999-12-01 0 0.235 0.235 0.240 0.230 0.235 1,232,000 288,140 0.2339 0.102 0.102 0.104 0.100 0.102 2,843,496 0.1013 2.17%
1999-11-30 0 0.230 - 0.230 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1999-11-29 0 0.230 0.230 0.232 0.228 0.230 262,000 60,060 0.2292 0.100 0.100 0.101 0.099 0.100 604,704 0.0993 -0.86%
1999-11-26 0 0.232 0.230 - 0.230 0.232 165,000 38,130 0.2311 0.101 0.100 - 0.100 0.101 380,825 0.1001 0.00%
1999-11-25 0 0.232 0.232 0.235 0.232 0.232 580,000 134,560 0.2320 0.101 0.101 0.102 0.101 0.101 1,338,659 0.1005 0.00%
1999-11-24 0 0.232 0.229 - - - 0 0 - 0.101 0.099 - - - 0 - 0.00%
1999-11-23 0 0.232 0.232 - 0.230 0.232 258,000 59,656 0.2312 0.101 0.101 - 0.100 0.101 595,472 0.1002 0.87%
1999-11-22 0 0.230 0.230 0.237 0.228 0.240 1,020,865 237,422 0.2326 0.100 0.100 0.103 0.099 0.104 2,356,189 0.1008 -4.17%
1999-11-19 0 0.240 0.240 0.244 0.240 0.240 180,800 43,308 0.2395 0.104 0.104 0.106 0.104 0.104 417,292 0.1038 0.84%
1999-11-18 0 0.238 0.238 0.242 0.238 0.240 194,000 46,372 0.2390 0.103 0.103 0.105 0.103 0.104 447,758 0.1036 0.00%
1999-11-17 0 0.238 0.238 0.240 0.235 0.238 900,000 213,500 0.2372 0.103 0.103 0.104 0.102 0.103 2,077,229 0.1028 -0.42%
1999-11-16 0 0.239 0.236 0.239 0.235 0.239 640,000 150,720 0.2355 0.104 0.102 0.104 0.102 0.104 1,477,141 0.1020 -0.42%
1999-11-15 0 0.240 0.238 0.242 0.240 0.240 400,000 96,000 0.2400 0.104 0.103 0.105 0.104 0.104 923,213 0.1040 0.00%
1999-11-12 0 0.240 0.240 0.243 0.240 0.240 366,000 87,840 0.2400 0.104 0.104 0.105 0.104 0.104 844,740 0.1040 -1.23%
1999-11-11 0 0.243 0.243 0.244 0.243 0.245 970,000 236,400 0.2437 0.105 0.105 0.106 0.105 0.106 2,238,791 0.1056 -0.41%
1999-11-10 0 0.244 0.244 0.246 0.243 0.247 335,000 82,145 0.2452 0.106 0.106 0.107 0.105 0.107 773,191 0.1062 0.83%
1999-11-09 0 0.242 0.242 0.245 0.242 0.246 660,000 160,520 0.2432 0.105 0.105 0.106 0.105 0.107 1,523,301 0.1054 -0.41%
1999-11-08 0 0.243 0.243 0.244 0.241 0.243 531,150 128,356 0.2417 0.105 0.105 0.106 0.104 0.105 1,225,911 0.1047 -1.22%
1999-11-05 0 0.246 0.242 0.246 0.244 0.247 1,812,000 445,828 0.2460 0.107 0.105 0.107 0.106 0.107 4,182,154 0.1066 2.50%
1999-11-04 0 0.240 0.240 0.246 0.240 0.250 850,000 205,500 0.2418 0.104 0.104 0.107 0.104 0.108 1,961,827 0.1047 -0.83%
1999-11-03 0 0.242 0.242 0.250 0.242 0.243 888,000 215,196 0.2423 0.105 0.105 0.108 0.105 0.105 2,049,533 0.1050 0.83%
1999-11-02 0 0.240 0.240 0.250 0.240 0.248 2,500,000 611,150 0.2445 0.104 0.104 0.108 0.104 0.107 5,770,081 0.1059 -3.23%
1999-11-01 0 0.248 0.246 0.250 0.247 0.255 1,800,000 448,100 0.2489 0.107 0.107 0.108 0.107 0.110 4,154,458 0.1079 -0.80%
1999-10-29 0 0.250 0.246 0.255 0.245 0.255 1,328,000 329,478 0.2481 0.108 0.107 0.110 0.106 0.110 3,065,067 0.1075 1.21%
1999-10-28 0 0.247 0.244 0.249 0.247 0.255 3,508,000 876,372 0.2498 0.107 0.106 0.108 0.107 0.110 8,096,577 0.1082 1.23%
1999-10-27 0 0.244 0.244 0.250 0.239 0.244 566,000 136,614 0.2414 0.106 0.106 0.108 0.104 0.106 1,306,346 0.1046 1.67%
1999-10-26 0 0.240 0.237 0.246 0.240 0.243 1,350,000 325,700 0.2413 0.104 0.103 0.107 0.104 0.105 3,115,844 0.1045 -2.04%
1999-10-25 0 0.245 0.241 0.249 0.240 0.250 870,000 214,800 0.2469 0.106 0.104 0.108 0.104 0.108 2,007,988 0.1070 -2.00%
1999-10-22 0 0.250 0.243 0.255 0.248 0.250 780,000 194,200 0.2490 0.108 0.105 0.110 0.107 0.108 1,800,265 0.1079 0.00%
1999-10-21 0 0.250 0.242 0.250 0.240 0.250 1,289,000 316,632 0.2456 0.108 0.105 0.108 0.104 0.108 2,975,054 0.1064 11.11%
1999-10-20 0 0.225 0.225 - 0.222 0.225 320,000 71,268 0.2227 0.097 0.097 - 0.096 0.097 738,570 0.0965 1.35%
1999-10-19 0 0.222 0.222 0.235 0.220 0.230 814,000 181,444 0.2229 0.096 0.096 0.102 0.095 0.100 1,878,738 0.0966 -6.72%
1999-10-15 0 0.238 0.238 - 0.238 0.239 500,000 119,400 0.2388 0.103 0.103 - 0.103 0.104 1,154,016 0.1035 -1.65%
1999-10-14 0 0.242 0.242 0.247 0.242 0.247 1,068,000 258,906 0.2424 0.105 0.105 0.107 0.105 0.107 2,464,978 0.1050 -0.41%
1999-10-13 0 0.243 0.243 0.245 0.242 0.243 640,000 154,970 0.2421 0.105 0.105 0.106 0.105 0.105 1,477,141 0.1049 -0.82%
1999-10-12 0 0.245 0.243 0.249 0.241 0.247 3,888,000 949,152 0.2441 0.106 0.105 0.108 0.104 0.107 8,973,629 0.1058 0.82%
1999-10-11 0 0.243 0.243 0.247 0.243 0.248 560,000 138,360 0.2471 0.105 0.105 0.107 0.105 0.107 1,292,498 0.1070 -1.62%
1999-10-08 0 0.247 0.247 0.249 0.244 0.249 480,000 118,660 0.2472 0.107 0.107 0.108 0.106 0.108 1,107,855 0.1071 -0.40%
1999-10-07 0 0.248 0.247 0.250 0.247 0.248 588,000 145,436 0.2473 0.107 0.107 0.108 0.107 0.107 1,357,123 0.1072 -0.80%
1999-10-06 0 0.250 0.248 0.255 0.240 0.250 1,688,000 415,358 0.2461 0.108 0.107 0.110 0.104 0.108 3,895,958 0.1066 4.17%
1999-10-05 0 0.240 0.240 0.243 0.236 0.240 1,130,000 269,600 0.2386 0.104 0.104 0.105 0.102 0.104 2,608,076 0.1034 0.84%
1999-10-04 0 0.238 0.238 0.244 0.238 0.245 1,902,000 462,576 0.2432 0.103 0.103 0.106 0.103 0.106 4,389,877 0.1054 -1.65%
1999-09-30 0 0.242 0.241 0.243 0.240 0.242 660,000 160,180 0.2427 0.105 0.104 0.105 0.104 0.105 1,523,301 0.1052 -0.82%
1999-09-29 0 0.244 0.239 0.244 0.237 0.244 1,952,000 467,902 0.2397 0.106 0.104 0.106 0.103 0.106 4,505,279 0.1039 2.95%
1999-09-28 0 0.237 0.237 0.244 0.234 0.260 2,500,000 622,920 0.2492 0.103 0.103 0.106 0.101 0.113 5,770,081 0.1080 -2.47%
1999-09-27 0 0.243 0.243 0.244 0.230 0.240 540,000 125,900 0.2331 0.105 0.105 0.106 0.100 0.104 1,246,337 0.1010 1.25%
1999-09-24 0 0.240 0.240 0.249 0.240 0.250 250,000 60,800 0.2432 0.104 0.104 0.108 0.104 0.108 577,008 0.1054 -5.88%
1999-09-23 0 0.255 0.255 0.260 0.249 0.250 530,000 132,430 0.2499 0.110 0.110 0.113 0.108 0.108 1,223,257 0.1083 0.00%
1999-09-22 0 0.255 0.255 0.265 0.250 0.270 2,649,000 683,268 0.2579 0.110 0.110 0.115 0.108 0.117 6,113,977 0.1118 -1.92%
1999-09-21 0 0.260 0.255 0.260 0.255 0.260 2,451,000 636,660 0.2598 0.113 0.110 0.113 0.110 0.113 5,656,987 0.1125 4.00%
1999-09-20 0 0.250 0.250 0.270 0.244 0.265 3,374,500 866,501 0.2568 0.108 0.108 0.117 0.106 0.115 7,788,455 0.1113 1.63%
1999-09-17 0 0.246 0.244 0.255 0.240 0.246 202,000 49,578 0.2454 0.107 0.106 0.110 0.104 0.107 466,223 0.1063 1.65%
1999-09-15 0 0.242 0.242 0.255 0.240 0.270 441,000 110,520 0.2506 0.105 0.105 0.110 0.104 0.117 1,017,842 0.1086 0.00%
1999-09-14 0 0.242 0.242 0.245 0.240 0.241 555,000 133,390 0.2403 0.105 0.105 0.106 0.104 0.104 1,280,958 0.1041 -1.22%
1999-09-13 0 0.245 0.245 0.249 0.245 0.250 450,000 111,850 0.2486 0.106 0.106 0.108 0.106 0.108 1,038,615 0.1077 -2.00%
1999-09-10 0 0.250 0.248 0.260 0.245 0.255 1,170,000 292,600 0.2501 0.108 0.107 0.113 0.106 0.110 2,700,398 0.1084 -3.85%
1999-09-09 0 0.260 0.255 0.265 0.243 0.265 4,778,000 1,213,868 0.2541 0.113 0.110 0.115 0.105 0.115 11,027,778 0.1101 6.56%
1999-09-08 0 0.244 0.239 0.244 0.238 0.244 924,000 221,962 0.2402 0.106 0.104 0.106 0.103 0.106 2,132,622 0.1041 -0.41%
1999-09-07 0 0.245 0.238 0.245 0.236 0.255 9,618,106 2,355,223 0.2449 0.106 0.103 0.106 0.102 0.110 22,198,899 0.1061 4.70%
1999-09-06 0 0.234 0.225 0.234 0.226 0.234 818,000 188,934 0.2310 0.101 0.097 0.101 0.098 0.101 1,887,970 0.1001 5.41%
1999-09-03 0 0.222 0.222 0.224 0.220 0.223 1,452,000 321,920 0.2217 0.096 0.096 0.097 0.095 0.097 3,351,263 0.0961 -1.77%
1999-09-02 0 0.226 0.226 0.230 0.221 0.225 450,000 100,186 0.2226 0.098 0.098 0.100 0.096 0.097 1,038,615 0.0965 0.00%
1999-09-01 0 0.226 0.226 0.231 0.225 0.232 1,414,000 321,754 0.2275 0.098 0.098 0.100 0.097 0.101 3,263,558 0.0986 -2.59%
1999-08-31 0 0.232 0.226 0.232 0.220 0.241 2,100,000 488,310 0.2325 0.101 0.098 0.101 0.095 0.104 4,846,868 0.1007 6.42%
1999-08-30 0 0.218 0.215 0.222 0.218 0.223 874,000 192,562 0.2203 0.094 0.093 0.096 0.094 0.097 2,017,220 0.0955 -5.22%
1999-08-27 0 0.230 0.229 0.232 0.226 0.238 2,332,000 536,278 0.2300 0.100 0.099 0.101 0.098 0.103 5,382,331 0.0996 -4.96%
1999-08-26 0 0.242 0.241 0.242 0.216 0.246 4,804,000 1,111,004 0.2313 0.105 0.104 0.105 0.094 0.107 11,087,787 0.1002 10.00%
1999-08-25 0 0.220 - 0.220 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
1999-08-24 0 0.220 - 0.220 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
1999-08-23 0 0.220 - 0.220 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
1999-08-20 0 0.220 - 0.220 0.216 0.226 1,351,000 299,010 0.2213 0.095 - 0.095 0.094 0.098 3,118,152 0.0959 -2.65%
1999-08-19 0 0.226 - 0.230 - - 0 0 - 0.098 - 0.100 - - 0 - 0.00%
1999-08-18 0 0.226 - 0.226 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
1999-08-17 0 0.226 0.226 0.233 0.220 0.240 2,088,000 482,838 0.2312 0.098 0.098 0.101 0.095 0.104 4,819,171 0.1002 3.67%
1999-08-16 0 0.218 0.215 0.219 0.195 0.220 2,640,018 565,839 0.2143 0.094 0.093 0.095 0.084 0.095 6,093,247 0.0929 17.20%
1999-08-13 0 0.186 - 0.190 0.186 0.196 1,020,000 197,260 0.1934 0.081 - 0.082 0.081 0.085 2,354,193 0.0838 -5.10%
1999-08-12 0 0.196 0.185 0.196 0.196 0.196 342,000 67,032 0.1960 0.085 0.080 0.085 0.085 0.085 789,347 0.0849 0.00%
1999-08-11 0 0.196 - 0.196 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
1999-08-10 0 0.196 - 0.200 0.196 0.210 900,000 186,800 0.2076 0.085 - 0.087 0.085 0.091 2,077,229 0.0899 -6.67%
1999-08-09 0 0.210 - 0.210 - - 0 0 - 0.091 - 0.091 - - 0 - -0.94%
1999-08-06 0 0.212 0.208 0.212 0.212 0.216 100,000 21,400 0.2140 0.092 0.090 0.092 0.092 0.094 230,803 0.0927 -3.64%
1999-08-05 0 0.220 - 0.220 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
1999-08-04 0 0.220 - 0.220 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
1999-08-03 0 0.220 0.212 0.224 0.218 0.220 300,000 65,600 0.2187 0.095 0.092 0.097 0.094 0.095 692,410 0.0947 0.92%
1999-08-02 0 0.218 - 0.220 0.218 0.218 100,000 21,800 0.2180 0.094 - 0.095 0.094 0.094 230,803 0.0945 -0.91%
1999-07-30 0 0.220 0.215 0.225 0.220 0.228 390,000 87,310 0.2239 0.095 0.093 0.097 0.095 0.099 900,133 0.0970 1.85%
1999-07-29 0 0.216 - 0.216 0.211 0.216 221,000 47,700 0.2158 0.094 - 0.094 0.091 0.094 510,075 0.0935 0.93%
1999-07-28 0 0.214 0.214 0.220 0.214 0.220 290,000 63,260 0.2181 0.093 0.093 0.095 0.093 0.095 669,329 0.0945 -0.93%
1999-07-27 0 0.216 - 0.220 - - 0 0 - 0.094 - 0.095 - - 0 - 0.00%
1999-07-26 0 0.216 - 0.220 0.216 0.216 222,000 47,952 0.2160 0.094 - 0.095 0.094 0.094 512,383 0.0936 -1.82%
1999-07-23 0 0.220 - 0.223 0.220 0.223 778,000 171,544 0.2205 0.095 - 0.097 0.095 0.097 1,795,649 0.0955 -2.22%
1999-07-22 0 0.225 0.225 0.228 0.225 0.234 980,000 225,480 0.2301 0.097 0.097 0.099 0.097 0.101 2,261,872 0.0997 -2.17%
1999-07-21 0 0.230 0.230 0.234 0.225 0.227 540,000 122,042 0.2260 0.100 0.100 0.101 0.097 0.098 1,246,337 0.0979 -0.43%
1999-07-20 0 0.231 0.228 0.236 0.230 0.236 898,000 208,938 0.2327 0.100 0.099 0.102 0.100 0.102 2,072,613 0.1008 -3.75%
1999-07-19 0 0.240 - 0.240 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
1999-07-16 0 0.240 0.242 0.243 0.237 0.245 980,000 235,246 0.2400 0.104 0.105 0.105 0.103 0.106 2,261,872 0.1040 -2.04%
1999-07-15 0 0.245 0.243 0.245 0.240 0.255 2,198,000 540,950 0.2461 0.106 0.105 0.106 0.104 0.110 5,073,055 0.1066 0.82%
1999-07-14 0 0.243 0.241 0.248 0.243 0.250 2,200,000 541,266 0.2460 0.105 0.104 0.107 0.105 0.108 5,077,671 0.1066 -6.54%
1999-07-13 0 0.260 0.260 0.265 0.260 0.285 10,414,000 2,890,550 0.2776 0.113 0.113 0.115 0.113 0.123 24,035,848 0.1203 -3.70%
1999-07-12 0 0.270 0.270 0.275 0.240 0.280 7,844,675 2,099,279 0.2676 0.117 0.117 0.119 0.104 0.121 18,105,763 0.1159 13.45%
1999-07-09 0 0.238 0.238 0.245 0.235 0.241 612,000 145,738 0.2381 0.103 0.103 0.106 0.102 0.104 1,412,516 0.1032 -2.86%
1999-07-08 0 0.245 0.245 0.246 0.240 0.250 1,260,000 305,030 0.2421 0.106 0.106 0.107 0.104 0.108 2,908,121 0.1049 -2.00%
1999-07-07 0 0.250 - 0.250 0.250 0.250 1,156,000 289,000 0.2500 0.108 - 0.108 0.108 0.108 2,668,085 0.1083 0.00%
1999-07-06 0 0.250 0.250 0.255 0.250 0.260 1,954,000 503,600 0.2577 0.108 0.108 0.110 0.108 0.113 4,509,895 0.1117 -1.96%
1999-07-05 0 0.255 0.250 0.260 0.247 0.260 2,710,000 685,270 0.2529 0.110 0.108 0.113 0.107 0.113 6,254,767 0.1096 3.24%
1999-07-02 0 0.247 0.247 0.249 0.246 0.250 1,866,000 464,522 0.2489 0.107 0.107 0.108 0.107 0.108 4,306,788 0.1079 0.82%
1999-06-30 0 0.245 0.244 0.245 0.232 0.250 9,502,000 2,336,374 0.2459 0.106 0.106 0.106 0.101 0.108 21,930,922 0.1065 8.89%
1999-06-29 0 0.225 0.220 0.227 0.220 0.227 630,000 141,250 0.2242 0.097 0.095 0.098 0.095 0.098 1,454,060 0.0971 1.35%
1999-06-28 0 0.222 0.222 0.223 0.220 0.230 1,340,000 301,740 0.2252 0.096 0.096 0.097 0.095 0.100 3,092,763 0.0976 -1.77%
1999-06-25 0 0.226 0.226 0.232 0.225 0.235 1,726,000 396,748 0.2299 0.098 0.098 0.101 0.097 0.102 3,983,664 0.0996 -3.00%
1999-06-24 0 0.233 0.232 0.239 0.232 0.236 850,000 198,250 0.2332 0.101 0.101 0.104 0.101 0.102 1,961,827 0.1011 -2.92%
1999-06-23 0 0.240 0.240 0.244 0.240 0.245 1,996,000 481,270 0.2411 0.104 0.104 0.106 0.104 0.106 4,606,832 0.1045 -1.23%
1999-06-22 0 0.243 0.242 0.245 0.238 0.245 1,790,000 432,160 0.2414 0.105 0.105 0.106 0.103 0.106 4,131,378 0.1046 -2.80%
1999-06-21 0 0.250 0.250 0.255 0.250 0.260 990,000 250,300 0.2528 0.108 0.108 0.110 0.108 0.113 2,284,952 0.1095 0.00%
1999-06-17 0 0.250 0.250 0.255 0.246 0.260 1,906,200 484,648 0.2542 0.108 0.108 0.110 0.107 0.113 4,399,571 0.1102 -1.96%
1999-06-16 0 0.255 0.248 0.255 0.245 0.260 1,888,000 480,776 0.2546 0.110 0.107 0.110 0.106 0.113 4,357,565 0.1103 4.08%
1999-06-15 0 0.245 0.245 0.250 0.245 0.255 1,196,375 297,953 0.2490 0.106 0.106 0.108 0.106 0.110 2,761,272 0.1079 -2.00%
1999-06-14 0 0.250 0.250 0.255 0.245 0.250 1,624,175 405,371 0.2496 0.108 0.108 0.110 0.106 0.108 3,748,648 0.1081 2.04%
1999-06-11 0 0.245 0.242 0.246 0.245 0.245 100,000 24,500 0.2450 0.106 0.105 0.107 0.106 0.106 230,803 0.1062 -2.00%
1999-06-10 0 0.250 - 0.250 0.250 0.260 2,100,037 530,458 0.2526 0.108 - 0.108 0.108 0.113 4,846,953 0.1094 0.00%
1999-06-09 0 0.250 0.243 0.250 0.242 0.265 2,080,000 540,970 0.2601 0.108 0.105 0.108 0.105 0.115 4,800,707 0.1127 3.31%
1999-06-08 0 0.242 0.240 0.248 0.242 0.250 596,000 147,008 0.2467 0.105 0.104 0.107 0.105 0.108 1,375,587 0.1069 1.68%
1999-06-07 0 0.238 0.238 0.248 0.236 0.244 250,000 60,140 0.2406 0.103 0.103 0.107 0.102 0.106 577,008 0.1042 -0.83%
1999-06-04 0 0.240 0.240 0.248 0.240 0.265 2,218,000 555,910 0.2506 0.104 0.104 0.107 0.104 0.115 5,119,215 0.1086 -5.88%
1999-06-03 0 0.255 - 0.255 - - 750,000 191,250 0.2550 0.110 - 0.110 - - 1,731,024 0.1105 -1.92%
1999-06-02 0 0.260 0.255 0.265 0.250 0.265 5,000,000 1,278,550 0.2557 0.113 0.110 0.115 0.108 0.115 11,540,161 0.1108 -1.89%
1999-06-01 0 0.265 0.260 0.265 0.250 0.275 14,570,000 3,842,820 0.2637 0.115 0.113 0.115 0.108 0.119 33,628,030 0.1143 3.92%
1999-05-31 0 0.255 0.255 0.260 0.250 0.280 7,874,000 2,088,290 0.2652 0.110 0.110 0.113 0.108 0.121 18,173,446 0.1149 -3.77%
1999-05-28 0 0.265 0.260 0.265 0.224 0.280 18,619,000 4,938,594 0.2652 0.115 0.113 0.115 0.097 0.121 42,973,252 0.1149 11.34%
1999-05-27 0 0.238 0.233 0.242 0.233 0.270 2,738,000 654,864 0.2392 0.103 0.101 0.105 0.101 0.117 6,319,392 0.1036 -4.42%
1999-05-26 0 0.249 0.243 0.249 0.240 0.250 2,264,000 559,090 0.2469 0.108 0.105 0.108 0.104 0.108 5,225,385 0.1070 -2.35%
1999-05-25 0 0.255 0.255 0.265 0.255 0.270 4,782,000 1,248,050 0.2610 0.110 0.110 0.115 0.110 0.117 11,037,010 0.1131 -3.77%
1999-05-24 0 0.265 0.265 0.275 0.265 0.280 11,954,000 3,273,050 0.2738 0.115 0.115 0.119 0.115 0.121 27,590,217 0.1186 0.00%
1999-05-21 0 0.265 0.260 0.270 0.255 0.320 31,114,000 9,160,640 0.2944 0.115 0.113 0.117 0.110 0.139 71,812,115 0.1276 -3.64%
1999-05-20 0 0.275 0.270 0.280 0.250 0.315 31,356,000 9,038,510 0.2883 0.119 0.117 0.121 0.108 0.136 72,370,659 0.1249 7.84%
1999-05-19 0 0.255 0.250 0.255 0.237 0.270 6,840,000 1,684,354 0.2463 0.110 0.108 0.110 0.103 0.117 15,786,940 0.1067 -1.92%
1999-05-18 0 0.260 0.255 0.260 0.236 0.280 21,659,560 5,620,585 0.2595 0.113 0.110 0.113 0.102 0.121 49,990,963 0.1124 8.33%
1999-05-17 0 0.240 - 0.246 0.236 0.340 21,591,000 6,533,430 0.3026 0.104 - 0.107 0.102 0.147 49,832,724 0.1311 -17.24%
1999-05-14 0 0.290 0.290 0.300 0.199 0.345 45,260,989 12,910,849 0.2853 0.126 0.126 0.130 0.086 0.149 104,463,822 0.1236 51.04%
1999-05-13 0 0.192 0.192 0.196 0.183 0.192 3,182,000 594,936 0.1870 0.083 0.083 0.085 0.079 0.083 7,344,159 0.0810 3.23%
1999-05-12 0 0.186 0.180 0.186 0.175 0.188 2,920,000 524,760 0.1797 0.081 0.078 0.081 0.076 0.081 6,739,454 0.0779 0.00%
1999-05-11 0 0.186 - 0.186 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1999-05-10 0 0.186 - 0.186 - - 0 0 - 0.081 - 0.081 - - 0 - -10.14%
1999-05-07 0 0.207 - 0.207 - - 0 0 - 0.090 - 0.090 - - 0 - -2.36%
1999-05-06 0 0.212 - 0.212 0.212 0.226 506,000 108,808 0.2150 0.092 - 0.092 0.092 0.098 1,167,864 0.0932 -2.75%
1999-05-05 0 0.218 0.205 0.218 0.200 0.224 2,284,000 473,670 0.2074 0.094 0.089 0.094 0.087 0.097 5,271,546 0.0899 -0.91%
1999-05-04 0 0.220 0.210 0.220 0.200 0.234 1,924,000 404,760 0.2104 0.095 0.091 0.095 0.087 0.101 4,440,654 0.0911 13.40%
1999-05-03 0 0.194 0.194 - 0.170 0.189 310,000 56,680 0.1828 0.084 0.084 - 0.074 0.082 715,490 0.0792 14.12%
1999-04-30 0 0.170 0.156 0.170 0.160 0.182 1,010,000 169,070 0.1674 0.074 0.068 0.074 0.069 0.079 2,331,113 0.0725 6.25%
1999-04-29 0 0.160 - 0.160 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1999-04-28 0 0.160 - 0.164 - - 0 0 - 0.069 - 0.071 - - 0 - 0.00%
1999-04-27 0 0.160 - 0.163 - - 0 0 - 0.069 - 0.071 - - 0 - 0.00%
1999-04-26 0 0.160 - 0.160 0.160 0.160 61,163 9,763 0.1596 0.069 - 0.069 0.069 0.069 141,166 0.0692 -0.62%
1999-04-23 0 0.161 - - 0.161 0.161 140,000 22,540 0.1610 0.070 - - 0.070 0.070 323,125 0.0698 0.00%
1999-04-22 0 0.161 - 0.165 - - 0 0 - 0.070 - 0.071 - - 0 - 0.00%
1999-04-21 0 0.161 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
1999-04-20 0 0.161 - - 0.161 0.163 1,100,000 178,100 0.1619 0.070 - - 0.070 0.071 2,538,835 0.0702 -1.83%
1999-04-19 0 0.164 0.164 0.170 0.160 0.172 752,000 124,640 0.1657 0.071 0.071 0.074 0.069 0.075 1,735,640 0.0718 24.24%
1999-04-16 0 0.132 0.132 - 0.110 0.124 192,000 21,720 0.1131 0.057 0.057 - 0.048 0.054 443,142 0.0490 22.22%
1999-04-15 0 0.108 0.108 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
1999-04-14 0 0.108 0.108 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
1999-04-13 0 0.108 0.108 - 0.106 0.108 200,000 21,520 0.1076 0.047 0.047 - 0.046 0.047 461,606 0.0466 1.89%
1999-04-12 0 0.106 0.102 0.106 0.106 0.106 130,000 13,780 0.1060 0.046 0.044 0.046 0.046 0.046 300,044 0.0459 0.00%
1999-04-09 0 0.106 0.106 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
1999-04-08 0 0.106 0.106 - 0.106 0.106 30,000 3,180 0.1060 0.046 0.046 - 0.046 0.046 69,241 0.0459 2.91%
1999-04-07 0 0.103 0.102 - - - 0 0 - 0.045 0.044 - - - 0 - 0.00%
1999-04-01 0 0.103 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-03-31 0 0.103 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-03-30 0 0.103 - - 0.103 0.103 225,000 23,167 0.1030 0.045 - - 0.045 0.045 519,307 0.0446 0.00%
1999-03-29 0 0.103 0.103 - - - 0 0 - 0.045 0.045 - - - 0 - 0.00%
1999-03-26 0 0.103 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-03-25 0 0.103 0.103 - - - 0 0 - 0.045 0.045 - - - 0 - 0.00%
1999-03-24 0 0.103 0.103 - 0.103 0.103 18,000 1,854 0.1030 0.045 0.045 - 0.045 0.045 41,545 0.0446 -1.90%
1999-03-23 0 0.105 0.103 - 0.105 0.105 300,000 31,500 0.1050 0.045 0.045 - 0.045 0.045 692,410 0.0455 0.00%
1999-03-22 0 0.105 - - 0.105 0.106 960,000 101,500 0.1057 0.045 - - 0.045 0.046 2,215,711 0.0458 -0.94%
1999-03-19 0 0.106 0.106 0.109 0.106 0.106 104,050 11,029 0.1060 0.046 0.046 0.047 0.046 0.046 240,151 0.0459 -3.64%
1999-03-18 0 0.110 0.110 0.114 - - 0 0 - 0.048 0.048 0.049 - - 0 - 3.77%
1999-03-17 0 0.106 0.102 - - - 0 0 - 0.046 0.044 - - - 0 - 0.00%
1999-03-16 0 0.106 0.106 - 0.106 0.110 107,000 11,340 0.1060 0.046 0.046 - 0.046 0.048 246,959 0.0459 -3.64%
1999-03-15 0 0.110 0.110 0.112 0.110 0.110 185,500 20,390 0.1099 0.048 0.048 0.049 0.048 0.048 428,140 0.0476 0.00%
1999-03-12 0 0.110 0.106 - - - 0 0 - 0.048 0.046 - - - 0 - 0.00%
1999-03-11 0 0.110 0.106 - - - 0 0 - 0.048 0.046 - - - 0 - 0.00%
1999-03-10 0 0.110 0.110 - 0.109 0.109 30,000 3,270 0.1090 0.048 0.048 - 0.047 0.047 69,241 0.0472 0.92%
1999-03-09 0 0.109 0.109 - 0.109 0.109 80,000 8,720 0.1090 0.047 0.047 - 0.047 0.047 184,643 0.0472 3.81%
1999-03-08 0 0.105 0.105 - - - 0 0 - 0.045 0.045 - - - 0 - 1.94%
1999-03-05 0 0.103 0.100 - - - 0 0 - 0.045 0.043 - - - 0 - 0.00%
1999-03-04 0 0.103 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-03-03 0 0.103 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-03-02 0 0.103 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-03-01 0 0.103 0.103 - - - 1,236 111 0.0898 0.045 0.045 - - - 2,853 0.0389 3.00%
1999-02-26 0 0.100 0.100 - 0.100 0.100 32,000 3,200 0.1000 0.043 0.043 - 0.043 0.043 73,857 0.0433 -7.41%
1999-02-25 0 0.108 0.105 - - - 0 0 - 0.047 0.045 - - - 0 - 0.00%
1999-02-24 0 0.108 0.108 - 0.105 0.105 426,000 44,730 0.1050 0.047 0.047 - 0.045 0.045 983,222 0.0455 2.86%
1999-02-23 0 0.105 0.105 - 0.105 0.105 100,000 10,500 0.1050 0.045 0.045 - 0.045 0.045 230,803 0.0455 -2.78%
1999-02-22 0 0.108 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-02-19 0 0.108 0.108 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
1999-02-15 0 0.108 0.108 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
1999-02-12 0 0.108 0.108 - 0.108 0.108 50,000 5,400 0.1080 0.047 0.047 - 0.047 0.047 115,402 0.0468 3.85%
1999-02-11 0 0.104 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-02-10 0 0.104 0.104 - 0.100 0.100 2,000 200 0.1000 0.045 0.045 - 0.043 0.043 4,616 0.0433 -3.70%
1999-02-09 0 0.108 0.100 0.108 - - 0 0 - 0.047 0.043 0.047 - - 0 - 0.00%
1999-02-08 0 0.108 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-02-05 0 0.108 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-02-04 0 0.108 0.100 0.112 - - 0 0 - 0.047 0.043 0.049 - - 0 - 0.00%
1999-02-03 0 0.108 0.100 - 0.095 0.108 390,000 38,010 0.0975 0.047 0.043 - 0.041 0.047 900,133 0.0422 8.00%
1999-02-02 0 0.100 0.100 0.120 0.096 0.100 156,000 15,576 0.0998 0.043 0.043 0.052 0.042 0.043 360,053 0.0433 -16.67%
1999-02-01 0 0.120 - 0.120 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1999-01-29 0 0.120 - 0.120 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1999-01-28 0 0.120 0.118 0.120 - - 0 0 - 0.052 0.051 0.052 - - 0 - 0.00%
1999-01-27 0 0.120 - 0.120 - - 1,000 70 0.0700 0.052 - 0.052 - - 2,308 0.0303 -1.64%
1999-01-26 0 0.122 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
1999-01-25 0 0.122 0.118 - - - 0 0 - 0.053 0.051 - - - 0 - 0.00%
1999-01-22 0 0.122 0.120 - 0.122 0.122 200,000 24,400 0.1220 0.053 0.052 - 0.053 0.053 461,606 0.0529 -1.61%
1999-01-21 0 0.124 0.118 - 0.120 0.124 474,000 57,120 0.1205 0.054 0.051 - 0.052 0.054 1,094,007 0.0522 3.33%
1999-01-20 0 0.120 0.120 - 0.120 0.124 600,000 73,400 0.1223 0.052 0.052 - 0.052 0.054 1,384,819 0.0530 -3.23%
1999-01-19 0 0.124 0.124 - 0.124 0.124 75,000 9,286 0.1238 0.054 0.054 - 0.054 0.054 173,102 0.0536 0.00%
1999-01-18 0 0.124 0.123 - 0.124 0.125 201,000 25,010 0.1244 0.054 0.053 - 0.054 0.054 463,914 0.0539 -3.13%
1999-01-15 0 0.128 0.125 - - - 0 0 - 0.055 0.054 - - - 0 - 0.00%
1999-01-14 0 0.128 0.118 - 0.118 0.130 1,150,000 143,600 0.1249 0.055 0.051 - 0.051 0.056 2,654,237 0.0541 -1.54%
1999-01-13 0 0.130 0.130 0.134 0.130 0.130 75,000 9,720 0.1296 0.056 0.056 0.058 0.056 0.056 173,102 0.0562 0.00%
1999-01-12 0 0.130 0.129 - 0.130 0.130 100,000 13,000 0.1300 0.056 0.056 - 0.056 0.056 230,803 0.0563 0.78%
1999-01-11 0 0.129 0.129 - 0.129 0.130 150,000 19,450 0.1297 0.056 0.056 - 0.056 0.056 346,205 0.0562 -1.53%
1999-01-08 0 0.131 0.129 - 0.130 0.131 200,000 26,100 0.1305 0.057 0.056 - 0.056 0.057 461,606 0.0565 0.00%
1999-01-07 0 0.131 0.131 0.132 0.130 0.132 160,000 20,936 0.1309 0.057 0.057 0.057 0.056 0.057 369,285 0.0567 -0.76%
1999-01-06 0 0.132 0.132 - 0.132 0.132 82,000 10,824 0.1320 0.057 0.057 - 0.057 0.057 189,259 0.0572 -0.75%
1999-01-05 0 0.133 0.132 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
1999-01-04 0 0.133 0.132 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
1998-12-31 0 0.133 0.132 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
1998-12-30 0 0.133 0.133 - - - 0 0 - 0.058 0.058 - - - 0 - 1.53%
1998-12-29 0 0.131 0.130 - - - 0 0 - 0.057 0.056 - - - 0 - 0.00%
1998-12-28 0 0.131 0.131 - 0.131 0.131 128,000 16,768 0.1310 0.057 0.057 - 0.057 0.057 295,428 0.0568 -2.96%
1998-12-24 0 0.135 - 0.140 0.135 0.135 100,000 13,500 0.1350 0.058 - 0.061 0.058 0.058 230,803 0.0585 -2.17%
1998-12-23 0 0.138 0.136 0.140 0.137 0.140 360,000 49,800 0.1383 0.060 0.059 0.061 0.059 0.061 830,892 0.0599 -4.17%
1998-12-22 0 0.144 0.144 0.150 0.144 0.144 40,000 5,760 0.1440 0.062 0.062 0.065 0.062 0.062 92,321 0.0624 -3.36%
1998-12-21 0 0.149 - 0.150 - - 508 76 0.1496 0.065 - 0.065 - - 1,172 0.0648 0.00%
1998-12-18 0 0.149 - 0.150 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1998-12-17 0 0.149 - 0.150 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1998-12-16 0 0.149 - 0.150 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1998-12-15 0 0.149 - 0.150 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1998-12-14 0 0.149 - 0.150 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1998-12-11 0 0.149 - 0.150 0.149 0.149 50,000 7,450 0.1490 0.065 - 0.065 0.065 0.065 115,402 0.0646 -0.67%
1998-12-10 0 0.150 - 0.150 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1998-12-09 0 0.150 - 0.150 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1998-12-08 0 0.150 - 0.150 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1998-12-07 0 0.150 - 0.150 - - 120,000 18,000 0.1500 0.065 - 0.065 - - 276,964 0.0650 0.00%
1998-12-04 0 0.150 - 0.150 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1998-12-03 0 0.150 - 0.150 0.150 0.150 40,000 6,000 0.1500 0.065 - 0.065 0.065 0.065 92,321 0.0650 -1.96%
1998-12-02 0 0.153 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1998-12-01 0 0.153 0.152 0.160 0.153 0.153 109,119 16,693 0.1530 0.066 0.066 0.069 0.066 0.066 251,850 0.0663 -1.92%
1998-11-30 0 0.156 - - 0.156 0.156 150,000 23,400 0.1560 0.068 - - 0.068 0.068 346,205 0.0676 2.63%
1998-11-27 0 0.152 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1998-11-26 0 0.152 - - 0.148 0.152 50,000 7,480 0.1496 0.066 - - 0.064 0.066 115,402 0.0648 0.00%
1998-11-25 0 0.152 - 0.152 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1998-11-24 0 0.152 - - 0.150 0.152 83,200 12,476 0.1500 0.066 - - 0.065 0.066 192,028 0.0650 0.00%
1998-11-23 0 0.152 - 0.152 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1998-11-20 0 0.152 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1998-11-19 0 0.152 - - 0.152 0.152 50,000 7,600 0.1520 0.066 - - 0.066 0.066 115,402 0.0659 2.70%
1998-11-18 0 0.148 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1998-11-17 0 0.148 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1998-11-16 0 0.148 0.144 - - - 0 0 - 0.064 0.062 - - - 0 - 0.00%
1998-11-13 0 0.148 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1998-11-12 0 0.148 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1998-11-11 0 0.148 0.148 - 0.148 0.148 3,000 426 0.1420 0.064 0.064 - 0.064 0.064 6,924 0.0615 -0.67%
1998-11-10 0 0.149 0.149 - 0.149 0.149 6,000 894 0.1490 0.065 0.065 - 0.065 0.065 13,848 0.0646 -4.49%
1998-11-09 0 0.156 0.156 - 0.155 0.155 100,000 15,500 0.1550 0.068 0.068 - 0.067 0.067 230,803 0.0672 3.31%
1998-11-06 0 0.151 0.140 - 0.147 0.151 200,000 29,800 0.1490 0.065 0.061 - 0.064 0.065 461,606 0.0646 5.59%
1998-11-05 0 0.143 0.143 - 0.143 0.143 80,000 11,440 0.1430 0.062 0.062 - 0.062 0.062 184,643 0.0620 -2.05%
1998-11-04 0 0.146 0.142 - - - 0 0 - 0.063 0.062 - - - 0 - 0.00%
1998-11-03 0 0.146 0.146 - 0.144 0.144 90,000 12,960 0.1440 0.063 0.063 - 0.062 0.062 207,723 0.0624 4.29%
1998-11-02 0 0.140 - 0.144 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1998-10-30 0 0.140 - 0.144 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1998-10-29 0 0.140 - 0.144 0.140 0.140 80,000 11,200 0.1400 0.061 - 0.062 0.061 0.061 184,643 0.0607 -3.45%
1998-10-27 0 0.145 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-10-26 0 0.145 0.145 0.149 0.143 0.145 600,000 86,400 0.1440 0.063 0.063 0.065 0.062 0.063 1,384,819 0.0624 0.00%
1998-10-23 0 0.145 - - 0.145 0.146 200,000 29,100 0.1455 0.063 - - 0.063 0.063 461,606 0.0630 -0.68%
1998-10-22 0 0.146 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-10-21 0 0.146 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-10-20 0 0.146 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-10-19 0 0.146 0.146 - 0.144 0.146 499,000 72,772 0.1458 0.063 0.063 - 0.062 0.063 1,151,708 0.0632 -2.67%
1998-10-16 0 0.150 - 0.150 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1998-10-15 0 0.150 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1998-10-14 0 0.150 - 0.150 0.150 0.150 60,000 9,000 0.1500 0.065 - 0.065 0.065 0.065 138,482 0.0650 0.00%
1998-10-13 0 0.150 - 0.150 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1998-10-12 0 0.150 - 0.150 - - 0 0 - 0.065 - 0.065 - - 0 - -6.25%
1998-10-09 0 0.160 - 0.160 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1998-10-08 0 0.160 - 0.160 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1998-10-07 0 0.160 - 0.160 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1998-10-05 0 0.160 - 0.160 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1998-09-30 0 0.160 - 0.160 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1998-09-29 0 0.160 - 0.160 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1998-09-28 0 0.160 - 0.160 0.160 0.160 500,000 80,000 0.1600 0.069 - 0.069 0.069 0.069 1,154,016 0.0693 0.00%
1998-09-25 0 0.160 - 0.160 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1998-09-24 0 0.160 - 0.160 - - 0 0 - 0.069 - 0.069 - - 0 - -5.33%
1998-09-23 0 0.169 - 0.170 - - 0 0 - 0.073 - 0.074 - - 0 - 5.63%
1998-09-22 0 0.160 - 0.160 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1998-09-21 0 0.160 - 0.160 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1998-09-18 0 0.160 - 0.160 - - 1,000 100 0.1000 0.069 - 0.069 - - 2,308 0.0433 -3.61%
1998-09-17 0 0.166 - 0.166 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
1998-09-16 0 0.166 - 0.166 0.164 0.166 141,000 23,222 0.1647 0.072 - 0.072 0.071 0.072 325,433 0.0714 0.00%
1998-09-15 0 0.166 - 0.166 0.161 0.166 450,000 73,636 0.1636 0.072 - 0.072 0.070 0.072 1,038,615 0.0709 0.61%
1998-09-14 0 0.165 - - - - 0 0 - 0.071 - - - - 0 - 6.45%
1998-09-11 0 0.155 0.155 - - - 0 0 - 0.067 0.067 - - - 0 - 4.03%
1998-09-10 0 0.149 - - - - 0 0 - 0.065 - - - - 0 - 7.19%
1998-09-09 0 0.139 0.123 - 0.130 0.130 100,000 13,000 0.1300 0.060 0.053 - 0.056 0.056 230,803 0.0563 7.75%
1998-09-08 0 0.129 0.125 - 0.123 0.129 240,000 30,320 0.1263 0.056 0.054 - 0.053 0.056 553,928 0.0547 3.20%
1998-09-07 0 0.125 0.115 - - - 0 0 - 0.054 0.050 - - - 0 - 8.70%
1998-09-04 0 0.115 - 0.115 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1998-09-03 0 0.115 0.115 - 0.105 0.105 50,000 5,250 0.1050 0.050 0.050 - 0.045 0.045 115,402 0.0455 10.58%
1998-09-02 0 0.104 0.110 - - - 0 0 - 0.045 0.048 - - - 0 - 4.00%
1998-09-01 0 0.100 0.100 - 0.100 0.100 7,200 696 0.0967 0.043 0.043 - 0.043 0.043 16,618 0.0419 -4.76%
1998-08-31 0 0.105 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1998-08-28 0 0.105 - 0.105 0.105 0.105 156,000 16,380 0.1050 0.045 - 0.045 0.045 0.045 360,053 0.0455 -6.25%
1998-08-27 0 0.112 0.112 - 0.112 0.116 668,000 75,032 0.1123 0.049 0.049 - 0.049 0.050 1,541,766 0.0487 -3.45%
1998-08-26 0 0.116 0.113 - 0.116 0.116 300,000 34,800 0.1160 0.050 0.049 - 0.050 0.050 692,410 0.0503 0.00%
1998-08-25 0 0.116 0.113 - - - 0 0 - 0.050 0.049 - - - 0 - 0.00%
1998-08-24 0 0.116 0.116 - 0.112 0.112 32,000 3,584 0.1120 0.050 0.050 - 0.049 0.049 73,857 0.0485 -6.45%
1998-08-21 0 0.124 0.112 0.127 0.124 0.124 100,000 12,400 0.1240 0.054 0.049 0.055 0.054 0.054 230,803 0.0537 3.33%
1998-08-20 0 0.120 0.120 - - - 0 0 - 0.052 0.052 - - - 0 - 3.45%
1998-08-19 0 0.116 0.116 - 0.116 0.116 36,000 4,176 0.1160 0.050 0.050 - 0.050 0.050 83,089 0.0503 3.57%
1998-08-18 0 0.112 0.112 - 0.112 0.112 50,000 5,600 0.1120 0.049 0.049 - 0.049 0.049 115,402 0.0485 -12.50%
1998-08-14 0 0.128 0.110 0.132 0.128 0.128 50,000 6,400 0.1280 0.055 0.048 0.057 0.055 0.055 115,402 0.0555 3.23%
1998-08-13 0 0.124 0.110 - - - 0 0 - 0.054 0.048 - - - 0 - 0.00%
1998-08-12 0 0.124 0.114 0.125 0.116 0.124 90,000 10,840 0.1204 0.054 0.049 0.054 0.050 0.054 207,723 0.0522 0.00%
1998-08-11 0 0.124 0.116 0.131 0.124 0.129 154,000 19,316 0.1254 0.054 0.050 0.057 0.054 0.056 355,437 0.0543 0.00%
1998-08-10 0 0.124 0.112 0.124 0.120 0.124 100,000 12,200 0.1220 0.054 0.049 0.054 0.052 0.054 230,803 0.0529 6.90%
1998-08-07 0 0.116 0.116 - - - 0 0 - 0.050 0.050 - - - 0 - 3.57%
1998-08-06 0 0.112 0.112 - - - 0 0 - 0.049 0.049 - - - 0 - 4.67%
1998-08-05 0 0.107 0.107 - - - 0 0 - 0.046 0.046 - - - 0 - 3.88%
1998-08-04 0 0.103 0.103 - - - 0 0 - 0.045 0.045 - - - 0 - 0.00%
1998-08-03 0 0.103 0.103 - 0.100 0.100 150,000 15,000 0.1000 0.045 0.045 - 0.043 0.043 346,205 0.0433 -20.77%
1998-07-31 0 0.130 0.130 - 0.130 0.130 190,000 24,700 0.1300 0.056 0.056 - 0.056 0.056 438,526 0.0563 0.00%
1998-07-30 0 0.130 0.130 0.136 0.130 0.132 115,000 15,130 0.1316 0.056 0.056 0.059 0.056 0.057 265,424 0.0570 -4.41%
1998-07-29 0 0.136 0.132 - - - 0 0 - 0.059 0.057 - - - 0 - 0.00%
1998-07-28 0 0.136 0.130 - 0.130 0.136 435,000 58,440 0.1343 0.059 0.056 - 0.056 0.059 1,003,994 0.0582 3.03%
1998-07-27 0 0.132 0.128 0.132 0.128 0.133 112,000 14,396 0.1285 0.057 0.055 0.057 0.055 0.058 258,500 0.0557 0.00%
1998-07-24 0 0.132 - 0.132 0.133 0.133 4,000 532 0.1330 0.057 - 0.057 0.058 0.058 9,232 0.0576 6.45%
1998-07-23 0 0.124 0.124 - - - 900,000 111,600 0.1240 0.054 0.054 - - - 2,077,229 0.0537 0.00%
1998-07-22 0 0.124 0.121 - 0.120 0.124 70,000 8,600 0.1229 0.054 0.052 - 0.052 0.054 161,562 0.0532 3.33%
1998-07-21 0 0.120 0.120 - 0.120 0.123 60,000 7,356 0.1226 0.052 0.052 - 0.052 0.053 138,482 0.0531 -2.44%
1998-07-20 0 0.123 0.123 - - - 0 0 - 0.053 0.053 - - - 0 - 0.00%
1998-07-17 0 0.123 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
1998-07-16 0 0.123 0.120 0.127 0.120 0.123 304,000 36,780 0.1210 0.053 0.052 0.055 0.052 0.053 701,642 0.0524 2.50%
1998-07-15 0 0.120 0.115 0.123 0.120 0.121 130,000 15,644 0.1203 0.052 0.050 0.053 0.052 0.052 300,044 0.0521 0.84%
1998-07-14 0 0.119 0.115 0.130 0.119 0.123 150,000 18,250 0.1217 0.052 0.050 0.056 0.052 0.053 346,205 0.0527 -7.03%
1998-07-13 0 0.128 0.128 0.130 0.128 0.130 493,000 63,904 0.1296 0.055 0.055 0.056 0.055 0.056 1,137,860 0.0562 -5.88%
1998-07-10 0 0.136 0.136 0.140 0.136 0.136 20,000 2,720 0.1360 0.059 0.059 0.061 0.059 0.059 46,161 0.0589 -2.16%
1998-07-09 0 0.139 - 0.139 0.139 0.139 100,000 13,900 0.1390 0.060 - 0.060 0.060 0.060 230,803 0.0602 0.00%
1998-07-08 0 0.139 - 0.143 0.139 0.146 452,000 64,692 0.1431 0.060 - 0.062 0.060 0.063 1,043,231 0.0620 -4.79%
1998-07-07 0 0.146 0.146 0.148 0.146 0.146 100,000 14,600 0.1460 0.063 0.063 0.064 0.063 0.063 230,803 0.0633 0.00%
1998-07-06 0 0.146 - - 0.146 0.146 412,500 60,212 0.1460 0.063 - - 0.063 0.063 952,063 0.0632 -2.67%
1998-07-03 0 0.150 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1998-07-02 0 0.150 - - 0.150 0.150 120,000 18,000 0.1500 0.065 - - 0.065 0.065 276,964 0.0650 0.00%
1998-06-30 0 0.150 - - 0.150 0.150 100,000 15,000 0.1500 0.065 - - 0.065 0.065 230,803 0.0650 0.00%
1998-06-29 0 0.150 0.150 - 0.150 0.150 50,000 7,500 0.1500 0.065 0.065 - 0.065 0.065 115,402 0.0650 0.00%
1998-06-26 0 0.150 - 0.150 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1998-06-25 0 0.150 0.150 - - - 0 0 - 0.065 0.065 - - - 0 - 0.00%
1998-06-24 0 0.150 - 0.150 0.150 0.150 200,000 30,000 0.1500 0.065 - 0.065 0.065 0.065 461,606 0.0650 0.00%
1998-06-23 0 0.150 0.150 0.160 0.150 0.150 6,000 900 0.1500 0.065 0.065 0.069 0.065 0.065 13,848 0.0650 -6.25%
1998-06-22 0 0.160 - 0.160 - - 0 0 - 0.069 - 0.069 - - 0 - -6.98%
1998-06-19 0 0.172 - 0.172 - - 0 0 - 0.075 - 0.075 - - 0 - -1.15%
1998-06-18 0 0.174 0.174 - 0.174 0.174 116,161 20,139 0.1734 0.075 0.075 - 0.075 0.075 268,103 0.0751 0.00%
1998-06-17 0 0.174 0.174 - 0.174 0.174 100,000 17,400 0.1740 0.075 0.075 - 0.075 0.075 230,803 0.0754 -0.00%
1998-06-16 0 0.184 - - - - 14,961 2,543 0.1700 0.075 - - - - 36,515 0.0696 0.00%
1998-06-15 0 0.184 - 0.184 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
1998-06-12 0 0.184 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-06-11 0 0.184 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-06-10 0 0.184 - 0.184 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
1998-06-09 0 0.184 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-06-08 0 0.184 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-06-05 0 0.184 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-06-04 0 0.184 - 0.184 0.184 0.184 140,000 25,760 0.1840 0.075 - 0.075 0.075 0.075 341,695 0.0754 0.00%
1998-06-03 0 0.184 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-06-02 0 0.184 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-06-01 0 0.184 - 0.184 0.184 0.184 10,000 1,840 0.1840 0.075 - 0.075 0.075 0.075 24,407 0.0754 0.00%
1998-05-29 0 0.184 - - 0.184 0.184 35,000 6,406 0.1830 0.075 - - 0.075 0.075 85,424 0.0750 0.00%
1998-05-28 0 0.184 0.184 - 0.184 0.184 3,000 488 0.1627 0.075 0.075 - 0.075 0.075 7,322 0.0666 0.00%
1998-05-27 0 0.184 0.184 0.192 0.184 0.188 100,000 18,760 0.1876 0.075 0.075 0.079 0.075 0.077 244,068 0.0769 -4.17%
1998-05-26 0 0.192 0.192 0.200 0.192 0.196 206,000 40,136 0.1948 0.079 0.079 0.082 0.079 0.080 502,780 0.0798 -4.00%
1998-05-25 0 0.200 - 0.200 0.200 0.200 14,000 2,800 0.2000 0.082 - 0.082 0.082 0.082 34,169 0.0819 -0.99%
1998-05-22 0 0.202 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1998-05-21 0 0.202 - - 0.202 0.202 100,000 20,200 0.2020 0.083 - - 0.083 0.083 244,068 0.0828 0.00%
1998-05-20 0 0.202 - - 0.202 0.202 200,000 40,400 0.2020 0.083 - - 0.083 0.083 488,136 0.0828 -1.46%
1998-05-19 0 0.205 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1998-05-18 0 0.205 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1998-05-15 0 0.205 0.198 0.205 0.202 0.205 250,000 50,650 0.2026 0.084 0.081 0.084 0.083 0.084 610,169 0.0830 -0.49%
1998-05-14 0 0.206 0.202 0.220 0.206 0.214 110,000 23,300 0.2118 0.084 0.083 0.090 0.084 0.088 268,475 0.0868 -6.36%
1998-05-13 0 0.220 - 0.220 0.220 0.220 64,000 14,080 0.2200 0.090 - 0.090 0.090 0.090 156,203 0.0901 -2.65%
1998-05-12 0 0.226 - 0.226 - - 0 0 - 0.093 - 0.093 - - 0 - -1.74%
1998-05-11 0 0.230 - 0.230 - - 0 0 - 0.094 - 0.094 - - 0 - 0.00%
1998-05-08 0 0.230 - 0.230 - - 0 0 - 0.094 - 0.094 - - 0 - 0.00%
1998-05-07 0 0.230 - 0.230 - - 0 0 - 0.094 - 0.094 - - 0 - -1.29%
1998-05-06 0 0.233 - 0.233 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
1998-05-05 0 0.233 - 0.234 - - 0 0 - 0.095 - 0.096 - - 0 - 0.00%
1998-05-04 0 0.233 - 0.233 - - 0 0 - 0.095 - 0.095 - - 0 - -0.43%
1998-05-01 0 0.234 - 0.234 0.231 0.235 370,000 85,950 0.2323 0.096 - 0.096 0.095 0.096 903,051 0.0952 3.08%
1998-04-30 0 0.227 0.223 0.260 0.223 0.227 100,000 22,500 0.2250 0.093 0.091 0.107 0.091 0.093 244,068 0.0922 3.65%
1998-04-29 0 0.219 0.216 - 0.218 0.220 426,150 93,335 0.2190 0.090 0.089 - 0.089 0.090 1,040,095 0.0897 1.39%
1998-04-28 0 0.216 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1998-04-27 0 0.216 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1998-04-24 0 0.216 0.216 - 0.216 0.217 1,050,000 226,850 0.2160 0.089 0.089 - 0.089 0.089 2,562,712 0.0885 -0.46%
1998-04-23 0 0.217 0.217 0.228 0.217 0.217 3,000 624 0.2080 0.089 0.089 0.093 0.089 0.089 7,322 0.0852 -4.82%
1998-04-22 0 0.228 - 0.228 0.228 0.228 200,000 45,600 0.2280 0.093 - 0.093 0.093 0.093 488,136 0.0934 -0.87%
1998-04-21 0 0.230 - 0.230 0.230 0.230 150,000 34,500 0.2300 0.094 - 0.094 0.094 0.094 366,102 0.0942 1.77%
1998-04-20 0 0.226 - 0.235 - - 0 0 - 0.093 - 0.096 - - 0 - 0.00%
1998-04-17 0 0.226 - 0.226 0.226 0.226 300,000 67,800 0.2260 0.093 - 0.093 0.093 0.093 732,203 0.0926 2.73%
1998-04-16 0 0.220 0.220 - 0.220 0.230 174,000 39,630 0.2278 0.090 0.090 - 0.090 0.094 424,678 0.0933 0.00%
1998-04-15 0 0.220 - 0.230 - - 0 0 - 0.090 - 0.094 - - 0 - 0.00%
1998-04-14 0 0.220 0.220 - - - 0 0 - 0.090 0.090 - - - 0 - 4.76%
1998-04-09 0 0.210 0.210 - - - 0 0 - 0.086 0.086 - - - 0 - 0.96%
1998-04-08 0 0.208 0.204 - 0.208 0.208 330,000 68,640 0.2080 0.085 0.084 - 0.085 0.085 805,424 0.0852 0.00%
1998-04-07 0 0.208 0.204 - - - 0 0 - 0.085 0.084 - - - 0 - 0.00%
1998-04-03 0 0.208 0.208 - 0.208 0.208 50,000 10,400 0.2080 0.085 0.085 - 0.085 0.085 122,034 0.0852 -1.89%
1998-04-02 0 0.212 0.212 0.220 0.212 0.216 295,000 62,668 0.2124 0.087 0.087 0.090 0.087 0.089 720,000 0.0870 -3.64%
1998-04-01 0 0.220 0.202 - 0.220 0.220 74,000 16,280 0.2200 0.090 0.083 - 0.090 0.090 180,610 0.0901 0.00%
1998-03-31 0 0.220 0.210 0.225 - - 0 0 - 0.090 0.086 0.092 - - 0 - 0.00%
1998-03-30 0 0.220 0.220 0.230 0.215 0.226 902,000 200,352 0.2221 0.090 0.090 0.094 0.088 0.093 2,201,491 0.0910 -2.65%
1998-03-27 0 0.226 0.226 0.233 0.210 0.240 1,238,000 279,648 0.2259 0.093 0.093 0.095 0.086 0.098 3,021,559 0.0926 8.65%
1998-03-26 0 0.208 0.206 0.210 0.208 0.208 100,000 20,800 0.2080 0.085 0.084 0.086 0.085 0.085 244,068 0.0852 -0.95%
1998-03-25 0 0.210 0.210 - 0.204 0.210 625,000 130,940 0.2095 0.086 0.086 - 0.084 0.086 1,525,424 0.0858 3.96%
1998-03-24 0 0.202 0.201 - 0.200 0.205 650,000 131,200 0.2018 0.083 0.082 - 0.082 0.084 1,586,441 0.0827 -2.42%
1998-03-23 0 0.207 0.207 - 0.207 0.207 100,000 20,700 0.2070 0.085 0.085 - 0.085 0.085 244,068 0.0848 -1.43%
1998-03-20 0 0.210 0.206 0.213 0.210 0.211 450,000 94,700 0.2104 0.086 0.084 0.087 0.086 0.086 1,098,305 0.0862 0.00%
1998-03-19 0 0.210 0.210 - 0.210 0.210 40,000 8,400 0.2100 0.086 0.086 - 0.086 0.086 97,627 0.0860 -1.41%
1998-03-18 0 0.213 0.213 - 0.213 0.213 80,000 17,040 0.2130 0.087 0.087 - 0.087 0.087 195,254 0.0873 0.00%
1998-03-17 0 0.213 0.213 - 0.213 0.213 120,000 25,560 0.2130 0.087 0.087 - 0.087 0.087 292,881 0.0873 -0.93%
1998-03-16 0 0.215 0.214 0.215 0.213 0.215 62,000 13,296 0.2145 0.088 0.088 0.088 0.087 0.088 151,322 0.0879 0.00%
1998-03-13 0 0.215 0.215 - 0.215 0.221 162,000 34,940 0.2157 0.088 0.088 - 0.088 0.091 395,390 0.0884 -4.44%
1998-03-12 0 0.225 0.225 0.232 0.225 0.225 74,000 16,650 0.2250 0.092 0.092 0.095 0.092 0.092 180,610 0.0922 0.00%
1998-03-11 0 0.225 0.215 0.225 - - 0 0 - 0.092 0.088 0.092 - - 0 - 0.00%
1998-03-10 0 0.225 0.225 0.231 0.225 0.225 120,000 27,000 0.2250 0.092 0.092 0.095 0.092 0.092 292,881 0.0922 -2.17%
1998-03-09 0 0.230 - 0.231 - - 1 0 - 0.094 - 0.095 - - 2 - 0.00%
1998-03-06 0 0.230 - 0.230 0.230 0.230 802,000 184,460 0.2300 0.094 - 0.094 0.094 0.094 1,957,424 0.0942 -0.43%
1998-03-05 0 0.231 - 0.231 0.230 0.231 1,005,215 231,511 0.2303 0.095 - 0.095 0.094 0.095 2,453,406 0.0944 0.43%
1998-03-04 0 0.230 0.230 0.232 0.230 0.230 361,200 83,040 0.2299 0.094 0.094 0.095 0.094 0.094 881,573 0.0942 0.88%
1998-03-03 0 0.228 0.228 0.235 0.226 0.232 840,000 191,420 0.2279 0.093 0.093 0.096 0.093 0.095 2,050,169 0.0934 0.88%
1998-03-02 0 0.226 0.226 0.228 0.226 0.228 210,000 47,820 0.2277 0.093 0.093 0.093 0.093 0.093 512,542 0.0933 0.89%
1998-02-27 0 0.224 0.224 0.225 0.224 0.226 762,000 171,608 0.2252 0.092 0.092 0.092 0.092 0.093 1,859,796 0.0923 -0.88%
1998-02-26 0 0.226 0.222 0.227 0.220 0.226 764,000 170,900 0.2237 0.093 0.091 0.093 0.090 0.093 1,864,678 0.0917 0.89%
1998-02-25 0 0.224 0.217 0.224 0.226 0.226 200,000 45,200 0.2260 0.092 0.089 0.092 0.093 0.093 488,136 0.0926 0.00%
1998-02-24 0 0.224 0.216 0.224 0.207 0.224 595,000 127,180 0.2137 0.092 0.089 0.092 0.085 0.092 1,452,203 0.0876 3.70%
1998-02-23 0 0.216 0.216 0.220 0.215 0.218 1,254,000 271,404 0.2164 0.089 0.089 0.090 0.088 0.089 3,060,610 0.0887 0.00%
1998-02-20 0 0.216 0.210 0.216 0.210 0.216 145,000 30,530 0.2106 0.089 0.086 0.089 0.086 0.089 353,898 0.0863 2.86%
1998-02-19 0 0.210 0.210 - - - 0 0 - 0.086 0.086 - - - 0 - 0.00%
1998-02-18 0 0.210 0.210 0.220 0.210 0.214 190,000 40,300 0.2121 0.086 0.086 0.090 0.086 0.088 463,729 0.0869 -3.67%
1998-02-17 0 0.218 0.218 0.220 0.210 0.210 200,000 42,000 0.2100 0.089 0.089 0.090 0.086 0.086 488,136 0.0860 -0.91%
1998-02-16 0 0.220 0.211 0.220 0.210 0.220 162,000 34,060 0.2102 0.090 0.086 0.090 0.086 0.090 395,390 0.0861 2.80%
1998-02-13 0 0.214 0.210 0.228 0.214 0.220 606,000 132,720 0.2190 0.088 0.086 0.093 0.088 0.090 1,479,051 0.0897 -6.96%
1998-02-12 0 0.230 0.219 0.230 0.221 0.231 1,234,000 278,972 0.2261 0.094 0.090 0.094 0.091 0.095 3,011,796 0.0926 -6.12%
1998-02-11 0 0.245 - 0.245 0.250 0.250 50,000 12,500 0.2500 0.100 - 0.100 0.102 0.102 122,034 0.1024 -2.00%
1998-02-10 0 0.250 - 0.250 0.250 0.250 130,000 32,500 0.2500 0.102 - 0.102 0.102 0.102 317,288 0.1024 -1.96%
1998-02-09 0 0.255 0.250 - 0.250 0.255 400,000 101,000 0.2525 0.104 0.102 - 0.102 0.104 976,271 0.1035 5.37%
1998-02-06 0 0.242 0.242 0.300 0.235 0.240 120,000 28,700 0.2392 0.099 0.099 0.123 0.096 0.098 292,881 0.0980 2.98%
1998-02-05 0 0.235 0.230 - 0.229 0.235 740,000 172,680 0.2334 0.096 0.094 - 0.094 0.096 1,806,102 0.0956 6.82%
1998-02-04 0 0.220 0.220 - 0.220 0.220 70,000 15,400 0.2200 0.090 0.090 - 0.090 0.090 170,847 0.0901 0.00%
1998-02-03 0 0.220 0.211 0.224 0.195 0.220 1,112,000 238,236 0.2142 0.090 0.086 0.092 0.080 0.090 2,714,034 0.0878 13.40%
1998-02-02 0 0.194 0.194 - 0.181 0.194 1,653,000 320,188 0.1937 0.079 0.079 - 0.074 0.079 4,034,440 0.0794 7.18%
1998-01-27 0 0.181 0.179 - 0.181 0.181 200,000 36,200 0.1810 0.074 0.073 - 0.074 0.074 488,136 0.0742 0.00%
1998-01-26 0 0.181 0.181 0.189 0.181 0.189 1,763,750 322,267 0.1827 0.074 0.074 0.077 0.074 0.077 4,304,745 0.0749 -2.16%
1998-01-23 0 0.185 - 0.185 0.185 0.186 1,650,000 306,300 0.1856 0.076 - 0.076 0.076 0.076 4,027,118 0.0761 -2.63%
1998-01-22 0 0.190 0.190 0.201 0.190 0.202 510,000 99,780 0.1956 0.078 0.078 0.082 0.078 0.083 1,244,746 0.0802 -5.94%
1998-01-21 0 0.202 - 0.205 - - 0 0 - 0.083 - 0.084 - - 0 - 0.00%
1998-01-20 0 0.202 - 0.206 0.202 0.210 660,000 135,770 0.2057 0.083 - 0.084 0.083 0.086 1,610,847 0.0843 -3.81%
1998-01-19 0 0.210 - 0.210 0.210 0.210 540,000 113,400 0.2100 0.086 - 0.086 0.086 0.086 1,317,966 0.0860 -2.33%
1998-01-16 0 0.215 0.215 0.220 - - 0 0 - 0.088 0.088 0.090 - - 0 - 0.00%
1998-01-15 0 0.215 - 0.215 0.218 0.218 200,000 43,600 0.2180 0.088 - 0.088 0.089 0.089 488,136 0.0893 -3.15%
1998-01-14 0 0.222 0.218 - 0.211 0.230 1,000,000 219,650 0.2197 0.091 0.089 - 0.086 0.094 2,440,678 0.0900 3.26%
1998-01-13 0 0.215 0.215 0.223 0.215 0.215 326,000 70,090 0.2150 0.088 0.088 0.091 0.088 0.088 795,661 0.0881 -1.83%
1998-01-12 0 0.219 0.219 - 0.212 0.230 2,336,000 507,110 0.2171 0.090 0.090 - 0.087 0.094 5,701,423 0.0889 -5.60%
1998-01-09 0 0.232 0.232 0.244 0.232 0.240 1,136,000 272,162 0.2396 0.095 0.095 0.100 0.095 0.098 2,772,610 0.0982 -1.69%
1998-01-08 0 0.236 0.236 0.240 0.236 0.248 1,600,000 385,770 0.2411 0.097 0.097 0.098 0.097 0.102 3,905,084 0.0988 -5.22%
1998-01-07 0 0.249 0.246 0.250 0.246 0.260 1,442,000 359,472 0.2493 0.102 0.101 0.102 0.101 0.107 3,519,457 0.1021 -6.04%
1998-01-06 0 0.265 0.250 0.265 0.245 0.265 1,100,000 274,160 0.2492 0.109 0.102 0.109 0.100 0.109 2,684,746 0.1021 9.50%
1998-01-05 0 0.242 0.242 0.250 0.242 0.250 600,000 149,200 0.2487 0.099 0.099 0.102 0.099 0.102 1,464,407 0.1019 -1.22%
1998-01-02 0 0.245 0.241 - - - 0 0 - 0.100 0.099 - - - 0 - 0.00%
1997-12-31 0 0.245 0.245 - 0.245 0.245 100,000 24,500 0.2450 0.100 0.100 - 0.100 0.100 244,068 0.1004 -1.21%
1997-12-30 0 0.248 0.248 - 0.241 0.248 300,000 73,700 0.2457 0.102 0.102 - 0.099 0.102 732,203 0.1007 0.00%
1997-12-29 0 0.248 0.248 0.250 0.245 0.250 757,040 188,567 0.2491 0.102 0.102 0.102 0.100 0.102 1,847,691 0.1021 -0.80%
1997-12-24 0 0.250 0.246 0.260 - - 0 0 - 0.102 0.101 0.107 - - 0 - 0.00%
1997-12-23 0 0.250 0.250 0.255 0.250 0.250 245,000 61,220 0.2499 0.102 0.102 0.104 0.102 0.102 597,966 0.1024 0.00%
1997-12-22 0 0.250 0.250 0.260 0.250 0.250 225,000 56,220 0.2499 0.102 0.102 0.107 0.102 0.102 549,152 0.1024 -3.85%
1997-12-19 0 0.260 0.240 0.260 - - 0 0 - 0.107 0.098 0.107 - - 0 - -1.89%
1997-12-18 0 0.265 0.250 0.265 0.250 0.265 270,000 69,510 0.2574 0.109 0.102 0.109 0.102 0.109 658,983 0.1055 -1.85%
1997-12-17 0 0.270 0.250 0.290 0.250 0.270 350,000 89,700 0.2563 0.111 0.102 0.119 0.102 0.111 854,237 0.1050 0.00%
1997-12-16 0 0.270 0.255 0.270 - - 0 0 - 0.111 0.104 0.111 - - 0 - 0.00%
1997-12-15 0 0.270 0.260 0.270 - - 0 0 - 0.111 0.107 0.111 - - 0 - 0.00%
1997-12-12 0 0.270 0.260 0.270 0.250 0.270 540,000 141,000 0.2611 0.111 0.107 0.111 0.102 0.111 1,317,966 0.1070 3.85%
1997-12-11 0 0.260 0.260 0.265 0.250 0.270 1,590,000 414,620 0.2608 0.107 0.107 0.109 0.102 0.111 3,880,678 0.1068 -3.70%
1997-12-10 0 0.270 0.270 0.280 0.270 0.270 920,000 248,400 0.2700 0.111 0.111 0.115 0.111 0.111 2,245,424 0.1106 0.00%
1997-12-09 0 0.270 0.270 0.280 0.270 0.270 244,000 65,880 0.2700 0.111 0.111 0.115 0.111 0.111 595,525 0.1106 -3.57%
1997-12-08 0 0.280 0.270 0.280 0.280 0.280 360,000 100,800 0.2800 0.115 0.111 0.115 0.115 0.115 878,644 0.1147 0.00%
1997-12-05 0 0.280 0.275 0.280 0.275 0.280 200,000 55,500 0.2775 0.115 0.113 0.115 0.113 0.115 488,136 0.1137 3.70%
1997-12-04 0 0.270 0.265 0.270 0.260 0.270 411,000 109,830 0.2672 0.111 0.109 0.111 0.107 0.111 1,003,119 0.1095 3.85%
1997-12-03 0 0.260 0.260 0.270 0.260 0.270 1,051,000 274,230 0.2609 0.107 0.107 0.111 0.107 0.111 2,565,152 0.1069 0.00%
1997-12-02 0 0.260 0.260 0.265 0.260 0.265 630,000 164,350 0.2609 0.107 0.107 0.109 0.107 0.109 1,537,627 0.1069 0.00%
1997-12-01 0 0.260 0.260 0.270 0.260 0.260 888,000 230,880 0.2600 0.107 0.107 0.111 0.107 0.107 2,167,322 0.1065 0.00%
1997-11-28 0 0.260 0.260 0.270 0.260 0.260 20,000 5,200 0.2600 0.107 0.107 0.111 0.107 0.107 48,814 0.1065 0.00%
1997-11-27 0 0.260 0.260 0.265 0.255 0.260 790,000 205,100 0.2596 0.107 0.107 0.109 0.104 0.107 1,928,135 0.1064 0.00%
1997-11-26 0 0.260 0.255 0.260 0.260 0.260 40,000 10,400 0.2600 0.107 0.104 0.107 0.107 0.107 97,627 0.1065 1.96%
1997-11-25 0 0.255 0.255 0.265 0.255 0.260 290,000 74,050 0.2553 0.104 0.104 0.109 0.104 0.107 707,797 0.1046 -1.92%
1997-11-24 0 0.260 0.260 0.270 0.255 0.265 500,000 130,150 0.2603 0.107 0.107 0.111 0.104 0.109 1,220,339 0.1067 -1.89%
1997-11-21 0 0.265 0.260 0.270 0.260 0.265 580,000 153,650 0.2649 0.109 0.107 0.111 0.107 0.109 1,415,593 0.1085 0.00%
1997-11-20 0 0.265 0.260 0.275 0.265 0.280 620,000 166,300 0.2682 0.109 0.107 0.113 0.109 0.115 1,513,220 0.1099 1.92%
1997-11-19 0 0.260 0.260 0.275 0.260 0.260 1,190,000 309,400 0.2600 0.107 0.107 0.113 0.107 0.107 2,904,407 0.1065 0.00%
1997-11-18 0 0.260 0.260 0.270 0.260 0.270 1,570,000 405,700 0.2584 0.107 0.107 0.111 0.107 0.111 3,831,864 0.1059 -1.89%
1997-11-17 0 0.265 0.265 0.275 0.260 0.265 75,000 19,760 0.2635 0.109 0.109 0.113 0.107 0.109 183,051 0.1079 1.92%
1997-11-14 0 0.260 0.260 0.270 0.260 0.290 680,000 186,400 0.2741 0.107 0.107 0.111 0.107 0.119 1,659,661 0.1123 4.00%
1997-11-13 0 0.250 0.250 - 0.245 0.250 310,000 77,000 0.2484 0.102 0.102 - 0.100 0.102 756,610 0.1018 0.40%
1997-11-12 0 0.249 0.244 0.255 0.246 0.255 800,000 199,950 0.2499 0.102 0.100 0.104 0.101 0.104 1,952,542 0.1024 -4.23%
1997-11-11 0 0.260 0.260 0.270 0.260 0.280 350,000 92,600 0.2646 0.107 0.107 0.111 0.107 0.115 854,237 0.1084 -3.70%
1997-11-10 0 0.270 0.260 0.275 - - 0 0 - 0.111 0.107 0.113 - - 0 - 0.00%
1997-11-07 0 0.270 0.270 0.275 0.255 0.270 930,000 244,600 0.2630 0.111 0.111 0.113 0.104 0.111 2,269,830 0.1078 -5.26%
1997-11-06 0 0.285 0.280 0.285 0.270 0.300 810,000 228,800 0.2825 0.117 0.115 0.117 0.111 0.123 1,976,949 0.1157 1.79%
1997-11-05 0 0.280 0.280 0.295 - - 1,000,000 270,000 0.2700 0.115 0.115 0.121 - - 2,440,678 0.1106 0.00%
1997-11-04 0 0.280 0.280 0.300 0.280 0.310 910,000 264,500 0.2907 0.115 0.115 0.123 0.115 0.127 2,221,017 0.1191 -6.67%
1997-11-03 0 0.300 0.300 0.310 0.290 0.305 2,782,000 829,900 0.2983 0.123 0.123 0.127 0.119 0.125 6,789,966 0.1222 7.14%
1997-10-31 0 0.280 0.275 0.285 0.260 0.285 1,230,000 336,500 0.2736 0.115 0.113 0.117 0.107 0.117 3,002,034 0.1121 7.69%
1997-10-30 0 0.260 0.260 0.265 0.255 0.270 2,140,000 555,100 0.2594 0.107 0.107 0.109 0.104 0.111 5,223,050 0.1063 -5.45%
1997-10-29 0 0.275 0.265 0.275 0.250 0.280 1,079,000 290,500 0.2692 0.113 0.109 0.113 0.102 0.115 2,633,491 0.1103 14.58%
1997-10-28 0 0.240 - 0.240 0.234 0.246 3,850,000 921,452 0.2393 0.098 - 0.098 0.096 0.101 9,396,609 0.0981 -7.69%
1997-10-27 0 0.260 0.260 0.270 0.260 0.290 1,238,000 329,380 0.2661 0.107 0.107 0.111 0.107 0.119 3,021,559 0.1090 -7.14%
1997-10-24 0 0.280 0.280 0.285 0.255 0.295 1,582,000 433,960 0.2743 0.115 0.115 0.117 0.104 0.121 3,861,152 0.1124 12.00%
1997-10-23 0 0.250 0.250 0.260 0.250 0.320 2,430,000 663,300 0.2730 0.102 0.102 0.107 0.102 0.131 5,930,847 0.1118 -24.24%
1997-10-22 0 0.330 0.310 0.330 0.310 0.340 1,880,000 631,300 0.3358 0.135 0.127 0.135 0.127 0.139 4,588,474 0.1376 -2.94%
1997-10-21 0 0.340 0.320 0.345 0.340 0.370 1,100,000 381,500 0.3468 0.139 0.131 0.141 0.139 0.152 2,684,746 0.1421 -8.11%
1997-10-20 0 0.370 0.370 0.380 0.365 0.380 479,000 180,730 0.3773 0.152 0.152 0.156 0.150 0.156 1,169,085 0.1546 -5.13%
1997-10-17 0 0.390 - 0.390 0.380 0.390 3,610,000 1,401,900 0.3883 0.160 - 0.160 0.156 0.160 8,810,847 0.1591 -2.50%
1997-10-16 0 0.400 0.395 0.420 0.380 0.400 2,540,000 986,900 0.3885 0.164 0.162 0.172 0.156 0.164 6,199,322 0.1592 8.11%
1997-10-15 0 0.370 0.370 0.390 0.350 0.390 2,470,000 909,700 0.3683 0.152 0.152 0.160 0.143 0.160 6,028,474 0.1509 -7.50%
1997-10-14 0 0.400 0.400 0.410 0.390 0.410 1,260,000 512,180 0.4065 0.164 0.164 0.168 0.160 0.168 3,075,254 0.1665 -4.76%
1997-10-13 0 0.420 0.415 0.440 0.415 0.440 1,080,000 456,850 0.4230 0.172 0.170 0.180 0.170 0.180 2,635,932 0.1733 -4.55%
1997-10-09 0 0.440 0.440 0.450 0.440 0.460 3,576,000 1,598,210 0.4469 0.180 0.180 0.184 0.180 0.188 8,727,864 0.1831 -6.38%
1997-10-08 0 0.470 0.470 0.480 0.460 0.490 1,299,000 616,990 0.4750 0.193 0.193 0.197 0.188 0.201 3,170,440 0.1946 -3.09%
1997-10-07 0 0.485 0.480 0.485 0.480 0.485 2,640,000 1,269,400 0.4808 0.199 0.197 0.199 0.197 0.199 6,443,389 0.1970 0.00%
1997-10-06 0 0.485 0.485 0.490 0.485 0.495 1,086,000 532,560 0.4904 0.199 0.199 0.201 0.199 0.203 2,650,576 0.2009 -3.00%
1997-10-03 0 0.500 0.495 0.500 0.495 0.500 1,940,000 966,790 0.4983 0.205 0.203 0.205 0.203 0.205 4,734,915 0.2042 -1.96%
1997-09-30 0 0.510 0.500 0.520 0.500 0.510 2,402,000 1,212,360 0.5047 0.209 0.205 0.213 0.205 0.209 5,862,508 0.2068 2.00%
1997-09-29 0 0.500 0.500 0.510 0.500 0.510 1,570,000 793,380 0.5053 0.205 0.205 0.209 0.205 0.209 3,831,864 0.2070 -1.96%
1997-09-26 0 0.510 0.510 0.520 0.510 0.530 1,122,700 576,849 0.5138 0.209 0.209 0.213 0.209 0.217 2,740,149 0.2105 -3.77%
1997-09-25 0 0.530 0.520 0.530 0.500 0.530 1,950,000 1,006,100 0.5159 0.217 0.213 0.217 0.205 0.217 4,759,322 0.2114 6.00%
1997-09-24 0 0.500 0.500 0.510 0.500 0.540 4,448,000 2,297,560 0.5165 0.205 0.205 0.209 0.205 0.221 10,856,135 0.2116 -1.96%
1997-09-23 0 0.510 0.510 0.520 0.510 0.540 2,836,000 1,486,600 0.5242 0.209 0.209 0.213 0.209 0.221 6,921,762 0.2148 -1.92%
1997-09-22 0 0.520 0.500 0.530 0.510 0.540 7,540,000 3,938,520 0.5224 0.213 0.205 0.217 0.209 0.221 18,402,710 0.2140 -3.70%
1997-09-19 0 0.540 0.530 0.550 0.540 0.580 10,698,000 5,975,840 0.5586 0.221 0.217 0.225 0.221 0.238 26,110,371 0.2289 -3.57%
1997-09-18 0 0.560 0.560 0.570 0.550 0.640 55,369,011 32,188,456 0.5813 0.229 0.229 0.234 0.225 0.262 135,137,914 0.2382 -12.50%
1997-09-16 0 0.640 0.640 0.650 0.510 0.650 95,967,900 57,900,945 0.6033 0.262 0.262 0.266 0.209 0.266 234,226,720 0.2472 23.08%
1997-09-15 0 0.520 0.500 0.520 0.500 0.540 2,386,000 1,228,720 0.5150 0.213 0.205 0.213 0.205 0.221 5,823,457 0.2110 1.96%
1997-09-12 0 0.510 0.500 0.520 0.500 0.530 2,314,000 1,190,340 0.5144 0.209 0.205 0.213 0.205 0.217 5,647,728 0.2108 3.03%
1997-09-11 0 0.495 0.495 0.500 0.490 0.510 2,908,000 1,448,700 0.4982 0.203 0.203 0.205 0.201 0.209 7,097,491 0.2041 -4.81%
1997-09-10 0 0.520 0.510 0.520 0.510 0.530 2,543,000 1,315,280 0.5172 0.213 0.209 0.213 0.209 0.217 6,206,644 0.2119 -1.89%
1997-09-09 0 0.530 0.520 0.540 0.500 0.540 3,604,000 1,857,100 0.5153 0.217 0.213 0.221 0.205 0.221 8,796,203 0.2111 7.07%
1997-09-08 0 0.495 0.495 0.500 0.485 0.500 1,975,000 978,360 0.4954 0.203 0.203 0.205 0.199 0.205 4,820,339 0.2030 2.06%
1997-09-05 0 0.485 0.485 0.490 0.480 0.500 4,490,000 2,206,850 0.4915 0.199 0.199 0.201 0.197 0.205 10,958,643 0.2014 0.00%
1997-09-04 0 0.485 0.485 0.500 0.480 0.530 3,782,000 1,895,100 0.5011 0.199 0.199 0.205 0.197 0.217 9,230,643 0.2053 -6.73%
1997-09-03 0 0.520 0.520 0.530 0.500 0.540 5,880,000 3,075,070 0.5230 0.213 0.213 0.217 0.205 0.221 14,351,185 0.2143 6.12%
1997-09-02 0 0.490 0.490 0.500 0.460 0.540 6,240,000 3,001,850 0.4811 0.201 0.201 0.205 0.188 0.221 15,229,829 0.1971 -7.55%
1997-09-01 0 0.530 0.520 0.530 0.530 0.590 5,768,000 3,217,460 0.5578 0.217 0.213 0.217 0.217 0.242 14,077,829 0.2285 -7.02%
1997-08-29 0 0.570 0.560 0.570 0.560 0.600 7,095,138 4,118,262 0.5804 0.234 0.229 0.234 0.229 0.246 17,316,946 0.2378 -3.39%
1997-08-28 0 0.590 0.570 0.580 0.580 0.690 27,416,000 17,017,300 0.6207 0.242 0.234 0.238 0.238 0.283 66,913,622 0.2543 -10.61%
1997-08-27 0 0.660 0.650 0.660 0.550 0.660 20,450,600 12,009,860 0.5873 0.270 0.266 0.270 0.225 0.270 49,913,325 0.2406 17.86%
1997-08-26 0 0.560 0.550 0.560 0.530 0.580 11,656,274 6,513,654 0.5588 0.229 0.225 0.229 0.217 0.238 28,449,209 0.2290 1.82%
1997-08-25 0 0.550 0.540 0.550 0.530 0.550 5,720,000 3,084,160 0.5392 0.225 0.221 0.225 0.217 0.225 13,960,677 0.2209 1.85%
1997-08-22 0 0.540 0.530 0.540 0.530 0.560 4,204,000 2,310,020 0.5495 0.221 0.217 0.221 0.217 0.229 10,260,609 0.2251 -3.57%
1997-08-21 0 0.560 0.550 0.560 0.550 0.590 5,552,000 3,108,080 0.5598 0.229 0.225 0.229 0.225 0.242 13,550,643 0.2294 0.00%
1997-08-20 0 0.560 0.560 0.570 0.540 0.580 7,397,000 4,158,140 0.5621 0.229 0.229 0.234 0.221 0.238 18,053,693 0.2303 5.66%
1997-08-19 0 0.530 0.530 0.540 0.520 0.570 9,574,000 5,249,900 0.5483 0.217 0.217 0.221 0.213 0.234 23,367,049 0.2247 -7.02%
1997-08-15 0 0.570 0.570 0.580 0.570 0.640 47,379,040 28,809,472 0.6081 0.234 0.234 0.238 0.234 0.262 115,636,969 0.2491 0.00%
1997-08-14 0 0.570 0.560 0.570 0.550 0.580 10,629,283 5,939,682 0.5588 0.234 0.229 0.234 0.225 0.238 25,942,655 0.2290 1.79%
1997-08-13 0 0.560 0.550 0.560 0.540 0.560 4,068,000 2,255,100 0.5544 0.229 0.225 0.229 0.221 0.229 9,928,677 0.2271 1.82%
1997-08-12 0 0.550 0.550 0.560 0.550 0.580 14,360,000 8,060,960 0.5613 0.225 0.225 0.229 0.225 0.238 35,048,133 0.2300 0.00%
1997-08-11 0 0.550 0.550 0.560 0.520 0.560 7,338,000 4,025,950 0.5486 0.225 0.225 0.229 0.213 0.229 17,909,693 0.2248 0.00%
1997-08-08 0 0.550 0.540 0.550 0.540 0.570 6,252,000 3,466,420 0.5544 0.225 0.221 0.225 0.221 0.234 15,259,117 0.2272 1.85%
1997-08-07 0 0.540 0.540 0.560 0.530 0.600 24,280,000 13,685,680 0.5637 0.221 0.221 0.229 0.217 0.246 59,259,656 0.2309 0.00%
1997-08-06 0 0.540 0.540 0.550 0.540 0.560 5,915,000 3,259,600 0.5511 0.221 0.221 0.225 0.221 0.229 14,436,609 0.2258 -1.82%
1997-08-05 0 0.550 0.540 0.550 0.530 0.560 11,123,000 6,085,060 0.5471 0.225 0.221 0.225 0.217 0.229 27,147,659 0.2241 5.77%
1997-08-04 0 0.520 0.520 0.530 0.520 0.540 2,449,274 1,293,412 0.5281 0.213 0.213 0.217 0.213 0.221 5,977,889 0.2164 -1.89%
1997-08-01 0 0.530 0.520 0.530 0.520 0.540 2,197,000 1,161,790 0.5288 0.217 0.213 0.217 0.213 0.221 5,362,169 0.2167 1.92%
1997-07-31 0 0.520 0.530 0.540 0.520 0.540 5,332,111 2,835,813 0.5318 0.213 0.217 0.221 0.213 0.221 13,013,965 0.2179 0.00%
1997-07-30 0 0.520 0.520 0.530 0.510 0.540 3,031,000 1,600,830 0.5282 0.213 0.213 0.217 0.209 0.221 7,397,694 0.2164 -1.89%
1997-07-29 0 0.530 0.530 0.540 0.530 0.570 10,110,000 5,606,500 0.5545 0.217 0.217 0.221 0.217 0.234 24,675,252 0.2272 -5.36%
1997-07-28 0 0.560 0.550 0.560 0.530 0.580 24,636,000 13,830,360 0.5614 0.229 0.225 0.229 0.217 0.238 60,128,537 0.2300 3.70%
1997-07-25 0 0.540 0.530 0.540 0.530 0.570 14,179,400 7,692,886 0.5425 0.221 0.217 0.221 0.217 0.234 34,607,346 0.2223 -3.57%
1997-07-24 0 0.560 0.560 0.570 0.500 0.570 22,258,000 11,915,480 0.5353 0.229 0.229 0.234 0.205 0.234 54,324,606 0.2193 9.80%
1997-07-23 0 0.510 0.500 0.520 0.495 0.520 5,441,573 2,781,648 0.5112 0.209 0.205 0.213 0.203 0.213 13,281,126 0.2094 2.00%
1997-07-22 0 0.500 0.495 0.500 0.495 0.500 1,901,000 949,960 0.4997 0.205 0.203 0.205 0.203 0.205 4,639,728 0.2047 -1.96%
1997-07-21 0 0.510 0.500 0.510 0.500 0.520 2,120,400 1,072,688 0.5059 0.209 0.205 0.209 0.205 0.213 5,175,213 0.2073 0.00%
1997-07-18 0 0.510 0.500 0.510 0.500 0.520 3,198,800 1,632,560 0.5104 0.209 0.205 0.209 0.205 0.213 7,807,240 0.2091 0.00%
1997-07-17 0 0.510 0.510 0.520 0.495 0.520 4,456,000 2,245,700 0.5040 0.209 0.209 0.213 0.203 0.213 10,875,660 0.2065 0.00%
1997-07-16 0 0.510 0.500 0.510 0.500 0.520 2,975,900 1,513,593 0.5086 0.209 0.205 0.209 0.205 0.213 7,263,213 0.2084 -1.92%
1997-07-15 0 0.520 0.510 0.520 0.490 0.530 8,457,000 4,359,630 0.5155 0.213 0.209 0.213 0.201 0.217 20,640,812 0.2112 4.00%
1997-07-14 0 0.500 0.500 0.510 0.500 0.520 3,272,000 1,659,180 0.5071 0.205 0.205 0.209 0.205 0.213 7,985,898 0.2078 0.00%
1997-07-11 0 0.500 0.500 0.510 0.495 0.510 5,396,000 2,707,500 0.5018 0.205 0.205 0.209 0.203 0.209 13,169,897 0.2056 2.04%
1997-07-10 0 0.490 0.490 0.500 0.480 0.500 2,987,000 1,473,240 0.4932 0.201 0.201 0.205 0.197 0.205 7,290,304 0.2021 -1.01%
1997-07-09 0 0.495 0.490 0.495 0.490 0.520 7,669,500 3,907,510 0.5095 0.203 0.201 0.203 0.201 0.213 18,718,778 0.2087 -1.00%
1997-07-08 0 0.500 0.495 0.500 0.490 0.540 8,436,011 4,385,025 0.5198 0.205 0.203 0.205 0.201 0.221 20,589,584 0.2130 2.04%
1997-07-07 0 0.490 0.495 0.500 0.480 0.520 1,418,000 699,010 0.4930 0.201 0.203 0.205 0.197 0.213 3,460,881 0.2020 4.26%
1997-07-04 0 0.470 0.470 0.475 0.470 0.480 772,000 364,050 0.4716 0.193 0.193 0.195 0.193 0.197 1,884,203 0.1932 -2.08%
1997-07-03 0 0.480 0.480 0.485 0.480 0.495 856,000 416,500 0.4866 0.197 0.197 0.199 0.197 0.203 2,089,220 0.1994 -3.03%
1997-06-27 0 0.495 0.490 0.495 0.475 0.510 2,868,000 1,416,700 0.4940 0.203 0.201 0.203 0.195 0.209 6,999,864 0.2024 0.00%
1997-06-26 0 0.495 0.495 0.500 0.480 0.500 2,053,000 1,007,420 0.4907 0.203 0.203 0.205 0.197 0.205 5,010,711 0.2011 1.02%
1997-06-25 0 0.490 0.485 0.490 0.490 0.510 1,900,000 939,250 0.4943 0.201 0.199 0.201 0.201 0.209 4,637,288 0.2025 0.00%
1997-06-24 0 0.490 0.490 0.495 0.480 0.500 2,062,112 1,022,010 0.4956 0.201 0.201 0.203 0.197 0.205 5,032,951 0.2031 -1.01%
1997-06-23 0 0.495 0.495 0.500 0.495 0.510 2,050,000 1,025,650 0.5003 0.203 0.203 0.205 0.203 0.209 5,003,389 0.2050 -2.94%
1997-06-20 0 0.510 0.500 0.510 0.500 0.530 3,585,000 1,839,460 0.5131 0.209 0.205 0.209 0.205 0.217 8,749,830 0.2102 2.00%
1997-06-19 0 0.500 0.500 0.510 0.500 0.520 2,690,000 1,373,100 0.5104 0.205 0.205 0.209 0.205 0.213 6,565,423 0.2091 -1.96%
1997-06-18 0 0.510 0.510 0.520 0.500 0.520 6,369,000 3,260,650 0.5120 0.209 0.209 0.213 0.205 0.213 15,544,677 0.2098 -1.92%
1997-06-17 0 0.520 0.510 0.520 0.495 0.520 6,430,000 3,263,000 0.5075 0.213 0.209 0.213 0.203 0.213 15,693,558 0.2079 6.12%
1997-06-16 0 0.490 0.490 0.495 0.480 0.495 2,161,000 1,047,210 0.4846 0.201 0.201 0.203 0.197 0.203 5,274,305 0.1985 4.26%
1997-06-13 0 0.470 0.470 0.475 0.460 0.480 2,150,000 1,006,550 0.4682 0.193 0.193 0.195 0.188 0.197 5,247,457 0.1918 1.08%
1997-06-12 0 0.465 0.445 0.470 0.445 0.500 3,170,000 1,534,820 0.4842 0.191 0.182 0.193 0.182 0.205 7,736,949 0.1984 -6.06%
1997-06-11 0 0.495 0.495 0.500 0.490 0.510 3,510,000 1,749,850 0.4985 0.203 0.203 0.205 0.201 0.209 8,566,779 0.2043 0.00%
1997-06-10 0 0.495 0.495 0.500 0.495 0.510 2,380,000 1,199,150 0.5038 0.203 0.203 0.205 0.203 0.209 5,808,813 0.2064 -2.94%
1997-06-06 0 0.510 0.510 0.520 0.510 0.530 5,734,975 2,974,894 0.5187 0.209 0.209 0.213 0.209 0.217 13,997,226 0.2125 0.00%
1997-06-05 0 0.510 0.510 0.520 0.500 0.550 4,796,000 2,518,480 0.5251 0.209 0.209 0.213 0.205 0.225 11,705,491 0.2152 -1.92%
1997-06-04 0 0.520 0.520 0.530 0.495 0.540 10,538,000 5,523,620 0.5242 0.213 0.213 0.217 0.203 0.221 25,719,862 0.2148 5.05%
1997-06-03 0 0.495 0.495 0.500 0.490 0.510 3,240,500 1,613,775 0.4980 0.203 0.203 0.205 0.201 0.209 7,909,016 0.2040 -1.00%
1997-06-02 0 0.500 0.500 0.510 0.500 0.520 2,380,400 1,205,044 0.5062 0.205 0.205 0.209 0.205 0.213 5,809,789 0.2074 -3.85%
1997-05-30 0 0.520 0.510 0.520 0.500 0.540 6,868,000 3,617,200 0.5267 0.213 0.209 0.213 0.205 0.221 16,762,575 0.2158 4.00%
1997-05-29 0 0.500 0.500 0.510 0.500 0.520 4,050,000 2,072,400 0.5117 0.205 0.205 0.209 0.205 0.213 9,884,745 0.2097 -3.85%
1997-05-28 0 0.520 0.510 0.520 0.510 0.530 2,964,000 1,532,540 0.5171 0.213 0.209 0.213 0.209 0.217 7,234,169 0.2118 0.00%
1997-05-27 0 0.520 0.520 0.530 0.520 0.530 4,612,000 2,403,240 0.5211 0.213 0.213 0.217 0.213 0.217 11,256,406 0.2135 0.00%
1997-05-26 0 0.520 0.520 0.530 0.520 0.560 2,958,525 1,575,368 0.5325 0.213 0.213 0.217 0.213 0.229 7,220,806 0.2182 -3.70%
1997-05-23 0 0.540 0.530 0.540 0.540 0.540 3,565,000 1,925,050 0.5400 0.221 0.217 0.221 0.221 0.221 8,701,016 0.2212 1.89%
1997-05-22 0 0.530 0.530 0.540 0.530 0.550 5,112,000 2,748,620 0.5377 0.217 0.217 0.221 0.217 0.225 12,476,745 0.2203 0.00%
1997-05-21 0 0.530 0.530 0.540 0.530 0.560 7,217,250 3,914,020 0.5423 0.217 0.217 0.221 0.217 0.229 17,614,982 0.2222 -3.64%
1997-05-20 0 0.550 0.550 0.560 0.550 0.580 4,161,800 2,337,700 0.5617 0.225 0.225 0.229 0.225 0.238 10,157,613 0.2301 -3.51%
1997-05-19 0 0.570 0.560 0.570 0.540 0.590 11,133,000 6,341,240 0.5696 0.234 0.229 0.234 0.221 0.242 27,172,066 0.2334 5.56%
1997-05-16 0 0.540 0.540 0.550 0.540 0.560 8,640,000 4,729,960 0.5474 0.221 0.221 0.225 0.221 0.229 21,087,456 0.2243 -1.82%
1997-05-15 0 0.550 0.550 0.560 0.530 0.630 36,897,600 21,556,556 0.5842 0.225 0.225 0.229 0.217 0.258 90,055,152 0.2394 -8.33%
1997-05-14 0 0.600 0.590 0.600 0.590 0.700 65,112,000 41,054,760 0.6305 0.246 0.242 0.246 0.242 0.287 158,917,411 0.2583 -13.04%
1997-05-13 0 0.690 0.690 0.700 0.550 0.690 127,374,655 79,707,571 0.6258 0.283 0.283 0.287 0.225 0.283 310,880,488 0.2564 27.78%
1997-05-12 0 0.540 0.530 0.540 0.530 0.550 12,100,000 6,566,840 0.5427 0.221 0.217 0.221 0.217 0.225 29,532,201 0.2224 3.85%
1997-05-09 0 0.520 0.520 0.530 0.510 0.560 10,184,000 5,500,880 0.5401 0.213 0.213 0.217 0.209 0.229 24,855,862 0.2213 -3.70%
1997-05-08 0 0.540 0.540 0.550 0.510 0.560 14,047,600 7,597,030 0.5408 0.221 0.221 0.225 0.209 0.229 34,285,665 0.2216 5.88%
1997-05-07 0 0.510 0.510 0.520 0.510 0.530 5,281,363 2,758,096 0.5222 0.209 0.209 0.213 0.209 0.217 12,890,105 0.2140 -1.92%
1997-05-06 0 0.520 0.520 0.530 0.520 0.560 11,294,000 6,074,480 0.5379 0.213 0.213 0.217 0.213 0.229 27,565,015 0.2204 -3.70%
1997-05-05 0 0.540 0.530 0.540 0.490 0.550 10,943,000 5,693,090 0.5202 0.221 0.217 0.221 0.201 0.225 26,708,337 0.2132 8.00%
1997-05-02 0 0.500 0.500 0.520 0.500 0.520 4,168,000 2,127,000 0.5103 0.205 0.205 0.213 0.205 0.213 10,172,745 0.2091 -1.96%
1997-05-01 0 0.510 0.510 0.520 0.510 0.540 4,867,500 2,516,927 0.5171 0.209 0.209 0.213 0.209 0.221 11,879,999 0.2119 -3.77%
1997-04-30 0 0.530 0.520 0.530 0.510 0.550 20,988,800 11,068,144 0.5273 0.217 0.213 0.217 0.209 0.225 51,226,897 0.2161 8.16%
1997-04-29 0 0.490 0.485 0.490 0.475 0.500 6,906,000 3,352,350 0.4854 0.201 0.199 0.201 0.195 0.205 16,855,321 0.1989 3.16%
1997-04-28 0 0.475 0.475 0.480 0.470 0.510 9,778,400 4,759,504 0.4867 0.195 0.195 0.197 0.193 0.209 23,865,923 0.1994 -6.86%
1997-04-25 0 0.510 0.510 0.520 0.495 0.530 8,548,000 4,397,430 0.5144 0.209 0.209 0.213 0.203 0.217 20,862,914 0.2108 -1.92%
1997-04-24 0 0.520 0.510 0.520 0.520 0.550 14,952,000 7,956,560 0.5321 0.213 0.209 0.213 0.213 0.225 36,493,014 0.2180 -1.89%
1997-04-23 0 0.530 0.530 0.540 0.500 0.550 16,721,700 8,873,385 0.5307 0.217 0.217 0.221 0.205 0.225 40,812,281 0.2174 6.00%
1997-04-22 0 0.500 0.500 0.510 0.490 0.510 5,216,400 2,620,324 0.5023 0.205 0.205 0.209 0.201 0.209 12,731,551 0.2058 0.00%
1997-04-21 0 0.500 0.495 0.500 0.490 0.520 6,319,339 3,202,063 0.5067 0.205 0.203 0.205 0.201 0.213 15,423,470 0.2076 -3.85%
1997-04-18 0 0.520 0.510 0.520 0.490 0.540 26,629,000 13,990,700 0.5254 0.213 0.209 0.213 0.201 0.221 64,992,808 0.2153 6.12%
1997-04-17 0 0.490 0.485 0.490 0.465 0.490 4,244,000 2,039,620 0.4806 0.201 0.199 0.201 0.191 0.201 10,358,236 0.1969 2.08%
1997-04-16 0 0.480 0.475 0.480 0.475 0.480 2,562,000 1,226,160 0.4786 0.197 0.195 0.197 0.195 0.197 6,253,016 0.1961 1.05%
1997-04-15 0 0.475 0.475 0.480 0.475 0.495 3,270,000 1,599,550 0.4892 0.195 0.195 0.197 0.195 0.203 7,981,016 0.2004 -1.04%
1997-04-14 0 0.480 0.475 0.485 0.475 0.495 2,187,000 1,064,550 0.4868 0.197 0.195 0.199 0.195 0.203 5,337,762 0.1994 -3.03%
1997-04-11 0 0.495 0.495 0.500 0.475 0.500 5,276,000 2,582,750 0.4895 0.203 0.203 0.205 0.195 0.205 12,877,016 0.2006 3.13%
1997-04-10 0 0.480 0.480 0.485 0.470 0.490 4,772,000 2,290,660 0.4800 0.197 0.197 0.199 0.193 0.201 11,646,914 0.1967 -3.03%
1997-04-09 0 0.495 0.495 0.500 0.490 0.510 12,782,000 6,403,130 0.5009 0.203 0.203 0.205 0.201 0.209 31,196,743 0.2052 1.02%
1997-04-08 0 0.490 0.485 0.490 0.460 0.490 7,778,000 3,743,190 0.4813 0.201 0.199 0.201 0.188 0.201 18,983,592 0.1972 4.26%
1997-04-07 0 0.470 0.470 0.475 0.465 0.495 5,183,000 2,468,340 0.4762 0.193 0.193 0.195 0.191 0.203 12,650,033 0.1951 -2.08%
1997-04-04 0 0.480 0.480 0.485 0.470 0.520 15,823,000 7,692,900 0.4862 0.197 0.197 0.199 0.193 0.213 38,618,844 0.1992 -5.88%
1997-04-03 0 0.510 0.510 0.520 0.510 0.530 14,160,000 7,401,100 0.5227 0.209 0.209 0.213 0.209 0.217 34,559,997 0.2142 -7.27%
1997-04-02 0 0.550 0.540 0.550 0.540 0.580 8,746,880 4,880,060 0.5579 0.225 0.221 0.225 0.221 0.238 21,348,316 0.2286 0.00%
1997-04-01 0 0.550 0.550 0.560 0.530 0.570 11,894,000 6,587,340 0.5538 0.225 0.225 0.229 0.217 0.234 29,029,421 0.2269 -1.79%
1997-03-27 0 0.560 0.560 0.570 0.550 0.570 10,116,000 5,643,820 0.5579 0.229 0.229 0.234 0.225 0.234 24,689,896 0.2286 1.82%
1997-03-26 0 0.550 0.550 0.560 0.500 0.590 20,669,000 11,697,530 0.5659 0.225 0.225 0.229 0.205 0.242 50,446,369 0.2319 -6.78%
1997-03-25 0 0.590 0.580 0.590 0.580 0.630 69,761,024 41,954,153 0.6014 0.242 0.238 0.242 0.238 0.258 170,264,180 0.2464 7.27%
1997-03-24 0 0.550 0.540 0.550 0.510 0.550 20,640,200 11,131,046 0.5393 0.225 0.221 0.225 0.209 0.225 50,376,077 0.2210 7.84%
1997-03-21 0 0.510 0.510 0.520 0.480 0.530 6,743,274 3,446,702 0.5111 0.209 0.209 0.213 0.197 0.217 16,458,159 0.2094 2.00%
1997-03-20 0 0.500 0.495 0.500 0.495 0.560 27,440,000 14,570,660 0.5310 0.205 0.203 0.205 0.203 0.229 66,972,198 0.2176 0.00%
1997-03-19 0 0.500 0.500 0.510 0.490 0.520 7,256,000 3,682,100 0.5075 0.205 0.205 0.209 0.201 0.213 17,709,558 0.2079 1.01%
1997-03-18 0 0.495 0.495 0.500 0.490 0.540 8,466,000 4,315,080 0.5097 0.203 0.203 0.205 0.201 0.221 20,662,778 0.2088 -6.60%
1997-03-17 0 0.530 0.520 0.530 0.485 0.540 21,507,000 11,122,544 0.5172 0.217 0.213 0.217 0.199 0.221 52,491,657 0.2119 10.42%
1997-03-14 0 0.480 0.480 0.485 0.470 0.485 5,189,094 2,484,432 0.4788 0.197 0.197 0.199 0.193 0.199 12,664,906 0.1962 -1.03%
1997-03-13 0 0.485 0.480 0.485 0.470 0.495 6,840,516 3,289,302 0.4809 0.199 0.197 0.199 0.193 0.203 16,695,495 0.1970 1.04%
1997-03-12 0 0.480 0.480 0.485 0.465 0.495 6,304,525 3,027,831 0.4803 0.197 0.197 0.199 0.191 0.203 15,387,314 0.1968 3.23%
1997-03-11 0 0.465 0.465 0.470 0.455 0.500 6,868,100 3,251,915 0.4735 0.191 0.191 0.193 0.186 0.205 16,762,819 0.1940 -3.12%
1997-03-10 0 0.480 0.480 0.485 0.480 0.520 17,712,374 8,857,236 0.5001 0.197 0.197 0.199 0.197 0.213 43,230,197 0.2049 -9.43%
1997-03-07 0 0.530 0.520 0.530 0.490 0.540 23,247,806 12,066,567 0.5190 0.217 0.213 0.217 0.201 0.221 56,740,403 0.2127 12.77%
1997-03-06 0 0.470 0.465 0.470 0.450 0.500 20,091,350 9,539,861 0.4748 0.193 0.191 0.193 0.184 0.205 49,036,511 0.1945 6.82%
1997-03-05 0 0.440 0.435 0.445 0.415 0.440 8,340,000 3,559,370 0.4268 0.180 0.178 0.182 0.170 0.180 20,355,253 0.1749 3.53%
1997-03-04 0 0.425 0.425 0.430 0.410 0.440 9,720,805 4,126,506 0.4245 0.174 0.174 0.176 0.168 0.180 23,725,353 0.1739 1.19%
1997-03-03 0 0.420 0.420 0.425 0.385 0.420 15,994,064 6,517,872 0.4075 0.172 0.172 0.174 0.158 0.172 39,036,356 0.1670 12.00%
1997-02-28 0 0.375 0.375 0.380 0.375 0.385 2,563,861 970,891 0.3787 0.154 0.154 0.156 0.154 0.158 6,257,559 0.1552 -1.32%
1997-02-27 0 0.380 0.375 0.380 0.375 0.395 8,440,000 3,242,390 0.3842 0.156 0.154 0.156 0.154 0.162 20,599,320 0.1574 2.70%
1997-02-26 0 0.370 0.370 0.375 0.360 0.380 3,081,000 1,144,820 0.3716 0.152 0.152 0.154 0.148 0.156 7,519,728 0.1522 -2.63%
1997-02-25 0 0.380 0.375 0.380 0.360 0.390 8,184,000 3,099,080 0.3787 0.156 0.154 0.156 0.148 0.160 19,974,507 0.1552 5.56%
1997-02-24 0 0.360 0.360 0.365 0.340 0.360 1,781,446 631,453 0.3545 0.148 0.148 0.150 0.139 0.148 4,347,936 0.1452 4.35%
1997-02-21 0 0.345 0.345 0.350 0.340 0.345 202,000 69,680 0.3450 0.141 0.141 0.143 0.139 0.141 493,017 0.1413 0.00%
1997-02-20 0 0.345 0.345 0.350 0.345 0.345 229,110 78,993 0.3448 0.141 0.141 0.143 0.141 0.141 559,184 0.1413 1.47%
1997-02-19 0 0.340 0.340 0.345 0.335 0.350 1,250,000 428,300 0.3426 0.139 0.139 0.141 0.137 0.143 3,050,847 0.1404 0.00%
1997-02-18 0 0.340 0.335 0.340 0.335 0.350 2,196,000 751,890 0.3424 0.139 0.137 0.139 0.137 0.143 5,359,728 0.1403 -2.86%
1997-02-17 0 0.350 0.350 0.360 0.340 0.350 275,000 95,470 0.3472 0.143 0.143 0.148 0.139 0.143 671,186 0.1422 0.00%
1997-02-14 0 0.350 0.340 0.365 0.340 0.350 693,000 238,230 0.3438 0.143 0.139 0.150 0.139 0.143 1,691,390 0.1408 1.45%
1997-02-13 0 0.345 0.345 0.350 0.345 0.355 963,000 334,860 0.3477 0.141 0.141 0.143 0.141 0.145 2,350,373 0.1425 -1.43%
1997-02-12 0 0.350 0.345 0.350 0.335 0.350 500,000 172,000 0.3440 0.143 0.141 0.143 0.137 0.143 1,220,339 0.1409 2.94%
1997-02-11 0 0.340 0.340 0.360 0.335 0.355 1,640,000 573,530 0.3497 0.139 0.139 0.148 0.137 0.145 4,002,712 0.1433 -4.23%
1997-02-10 0 0.355 0.355 0.360 0.355 0.375 975,600 349,992 0.3587 0.145 0.145 0.148 0.145 0.154 2,381,125 0.1470 -1.39%
1997-02-05 0 0.360 0.355 0.365 0.355 0.360 597,812 213,410 0.3570 0.148 0.145 0.150 0.145 0.148 1,459,066 0.1463 0.00%
1997-02-04 0 0.360 0.355 0.360 0.350 0.360 1,304,000 466,420 0.3577 0.148 0.145 0.148 0.143 0.148 3,182,644 0.1466 1.41%
1997-02-03 0 0.355 0.350 0.355 0.355 0.365 3,824,000 1,376,950 0.3601 0.145 0.143 0.145 0.145 0.150 9,333,152 0.1475 0.00%
1997-01-31 0 0.355 0.355 0.360 0.350 0.380 4,674,000 1,697,670 0.3632 0.145 0.145 0.148 0.143 0.156 11,407,728 0.1488 -4.05%
1997-01-30 0 0.370 0.365 0.370 0.365 0.385 11,394,600 4,309,296 0.3782 0.152 0.150 0.152 0.150 0.158 27,810,547 0.1550 1.37%
1997-01-29 0 0.365 0.360 0.365 0.350 0.370 3,556,825 1,291,708 0.3632 0.150 0.148 0.150 0.143 0.152 8,681,064 0.1488 -1.35%
1997-01-28 0 0.370 0.370 0.375 0.340 0.370 8,208,000 2,947,440 0.3591 0.152 0.152 0.154 0.139 0.152 20,033,083 0.1471 8.82%
1997-01-27 0 0.340 0.335 0.340 0.340 0.350 1,180,000 407,300 0.3452 0.139 0.137 0.139 0.139 0.143 2,880,000 0.1414 -1.45%
1997-01-24 0 0.345 0.340 0.345 0.330 0.350 2,616,000 898,820 0.3436 0.141 0.139 0.141 0.135 0.143 6,384,813 0.1408 1.47%
1997-01-23 0 0.340 0.335 0.345 0.330 0.340 750,000 252,750 0.3370 0.139 0.137 0.141 0.135 0.139 1,830,508 0.1381 0.00%
1997-01-22 0 0.340 0.340 0.345 0.335 0.340 1,438,000 485,620 0.3377 0.139 0.139 0.141 0.137 0.139 3,509,695 0.1384 3.03%
1997-01-21 0 0.330 0.330 0.340 0.330 0.345 1,047,800 355,496 0.3393 0.135 0.135 0.139 0.135 0.141 2,557,342 0.1390 0.00%
1997-01-20 0 0.330 0.330 0.340 0.330 0.360 1,088,000 366,540 0.3369 0.135 0.135 0.139 0.135 0.148 2,655,457 0.1380 -2.94%
1997-01-17 0 0.340 0.335 0.340 0.335 0.340 1,160,000 393,650 0.3394 0.139 0.137 0.139 0.137 0.139 2,831,186 0.1390 0.00%
1997-01-16 0 0.340 0.335 0.340 0.320 0.340 1,652,925 552,538 0.3343 0.139 0.137 0.139 0.131 0.139 4,034,257 0.1370 3.03%
1997-01-15 0 0.330 0.330 0.335 0.330 0.340 2,036,158 679,989 0.3340 0.135 0.135 0.137 0.135 0.139 4,969,606 0.1368 -2.94%
1997-01-14 0 0.340 0.340 0.345 0.340 0.350 2,721,400 933,484 0.3430 0.139 0.139 0.141 0.139 0.143 6,642,060 0.1405 -2.86%
1997-01-13 0 0.350 0.345 0.350 0.340 0.365 2,910,000 1,036,320 0.3561 0.143 0.141 0.143 0.139 0.150 7,102,372 0.1459 -4.11%
1997-01-10 0 0.365 0.355 0.365 0.355 0.370 6,054,000 2,190,450 0.3618 0.150 0.145 0.150 0.145 0.152 14,775,863 0.1482 1.39%
1997-01-09 0 0.360 0.360 0.365 0.345 0.365 5,930,000 2,103,790 0.3548 0.148 0.148 0.150 0.141 0.150 14,473,219 0.1454 2.86%
1997-01-08 0 0.350 0.350 0.355 0.345 0.375 15,398,680 5,615,239 0.3647 0.143 0.143 0.145 0.141 0.154 37,583,216 0.1494 0.00%
1997-01-07 0 0.350 0.350 0.360 0.320 0.355 10,854,080 3,738,495 0.3444 0.143 0.143 0.148 0.131 0.145 26,491,312 0.1411 4.48%
1997-01-06 0 0.335 0.330 0.335 0.315 0.335 4,553,000 1,499,580 0.3294 0.137 0.135 0.137 0.129 0.137 11,112,406 0.1349 4.69%
1997-01-03 0 0.320 0.315 0.325 0.310 0.330 2,211,600 709,454 0.3208 0.131 0.129 0.133 0.127 0.135 5,397,803 0.1314 3.23%
1997-01-02 0 0.310 0.310 0.320 0.310 0.310 270,800 83,924 0.3099 0.127 0.127 0.131 0.127 0.127 660,936 0.1270 0.00%
1996-12-31 0 0.310 0.310 0.325 0.310 0.320 560,000 177,100 0.3163 0.127 0.127 0.133 0.127 0.131 1,366,780 0.1296 1.64%
1996-12-30 0 0.305 0.305 0.320 0.300 0.325 1,452,000 461,800 0.3180 0.125 0.125 0.131 0.123 0.133 3,543,864 0.1303 -4.69%
1996-12-27 0 0.320 0.315 0.325 0.315 0.320 1,798,000 571,450 0.3178 0.131 0.129 0.133 0.129 0.131 4,388,339 0.1302 0.00%
1996-12-24 0 0.320 0.320 0.325 0.315 0.330 3,489,600 1,125,834 0.3226 0.131 0.131 0.133 0.129 0.135 8,516,989 0.1322 1.59%
1996-12-23 0 0.315 0.315 0.320 0.310 0.320 4,470,400 1,410,304 0.3155 0.129 0.129 0.131 0.127 0.131 10,910,806 0.1293 3.28%
1996-12-20 0 0.305 0.305 0.310 0.305 0.310 1,730,000 532,450 0.3078 0.125 0.125 0.127 0.125 0.127 4,222,373 0.1261 1.67%
1996-12-19 0 0.300 0.295 0.300 0.290 0.300 622,300 185,358 0.2979 0.123 0.121 0.123 0.119 0.123 1,518,834 0.1220 1.69%
1996-12-18 0 0.295 0.295 0.305 0.295 0.300 356,000 106,020 0.2978 0.121 0.121 0.125 0.121 0.123 868,881 0.1220 -3.28%
1996-12-17 0 0.305 0.305 0.310 0.305 0.315 914,000 279,940 0.3063 0.125 0.125 0.127 0.125 0.129 2,230,779 0.1255 -3.17%
1996-12-16 0 0.315 0.310 0.315 0.290 0.315 2,172,825 672,400 0.3095 0.129 0.127 0.129 0.119 0.129 5,303,166 0.1268 8.62%
1996-12-13 0 0.290 0.285 0.295 0.290 0.290 910,000 263,900 0.2900 0.119 0.117 0.121 0.119 0.119 2,221,017 0.1188 0.00%
1996-12-12 0 0.290 0.285 0.295 0.290 0.300 620,800 180,898 0.2914 0.119 0.117 0.121 0.119 0.123 1,515,173 0.1194 -1.69%
1996-12-11 0 0.295 0.295 0.300 0.290 0.300 936,000 278,450 0.2975 0.121 0.121 0.123 0.119 0.123 2,284,474 0.1219 -3.28%
1996-12-10 0 0.305 0.300 0.305 0.300 0.315 1,606,000 493,810 0.3075 0.125 0.123 0.125 0.123 0.129 3,919,728 0.1260 0.00%
1996-12-09 0 0.305 0.295 0.305 0.290 0.305 1,190,000 357,310 0.3003 0.125 0.121 0.125 0.119 0.125 2,904,407 0.1230 5.17%
1996-12-06 0 0.290 0.290 0.295 0.290 0.310 2,585,000 764,960 0.2959 0.119 0.119 0.121 0.119 0.127 6,309,152 0.1212 -4.92%
1996-12-05 0 0.305 0.305 0.310 0.305 0.320 3,196,000 987,420 0.3090 0.125 0.125 0.127 0.125 0.131 7,800,406 0.1266 0.00%
1996-12-04 0 0.305 0.300 0.310 0.300 0.310 1,570,000 478,350 0.3047 0.125 0.123 0.127 0.123 0.127 3,831,864 0.1248 0.00%
1996-12-03 0 0.305 0.300 0.305 0.300 0.315 2,924,200 901,484 0.3083 0.125 0.123 0.125 0.123 0.129 7,137,030 0.1263 -1.61%
1996-12-02 0 0.310 0.310 0.320 0.310 0.325 1,594,050 509,334 0.3195 0.127 0.127 0.131 0.127 0.133 3,890,562 0.1309 1.64%
1996-11-29 0 0.305 0.300 0.315 0.305 0.315 1,244,000 384,010 0.3087 0.125 0.123 0.129 0.125 0.129 3,036,203 0.1265 -4.69%
1996-11-28 0 0.320 0.320 0.325 0.300 0.330 2,131,772 682,230 0.3200 0.131 0.131 0.133 0.123 0.135 5,202,969 0.1311 -1.54%
1996-11-27 0 0.325 0.325 0.330 0.325 0.330 2,610,000 850,750 0.3260 0.133 0.133 0.135 0.133 0.135 6,370,169 0.1336 0.00%
1996-11-26 0 0.325 0.320 0.330 0.315 0.350 8,036,162 2,681,787 0.3337 0.133 0.131 0.135 0.129 0.143 19,613,682 0.1367 -2.99%
1996-11-25 0 0.335 0.335 0.340 0.330 0.355 13,986,614 4,763,876 0.3406 0.137 0.137 0.139 0.135 0.145 34,136,818 0.1396 3.08%
1996-11-22 0 0.325 0.325 0.330 0.295 0.335 12,840,200 4,086,174 0.3182 0.133 0.133 0.135 0.121 0.137 31,338,791 0.1304 8.33%
1996-11-21 0 0.300 0.295 0.305 0.295 0.310 11,617,907 3,490,007 0.3004 0.123 0.121 0.125 0.121 0.127 28,355,567 0.1231 1.69%
1996-11-20 0 0.295 0.290 0.295 0.280 0.300 6,199,629 1,810,532 0.2920 0.121 0.119 0.121 0.115 0.123 15,131,297 0.1197 5.36%
1996-11-19 0 0.280 0.280 0.285 0.275 0.295 8,519,811 2,425,802 0.2847 0.115 0.115 0.117 0.113 0.121 20,794,113 0.1167 1.82%
1996-11-18 0 0.275 0.270 0.275 0.265 0.275 782,800 212,688 0.2717 0.113 0.111 0.113 0.109 0.113 1,910,563 0.1113 5.77%
1996-11-15 0 0.260 0.260 0.270 0.260 0.285 1,460,800 403,600 0.2763 0.107 0.107 0.111 0.107 0.117 3,565,342 0.1132 -7.14%
1996-11-14 0 0.280 0.280 0.285 0.280 0.295 3,900,899 1,103,225 0.2828 0.115 0.115 0.117 0.115 0.121 9,520,837 0.1159 -1.75%
1996-11-13 0 0.285 0.280 0.285 0.260 0.285 6,990,400 1,887,816 0.2701 0.117 0.115 0.117 0.107 0.117 17,061,314 0.1106 9.62%
1996-11-12 0 0.260 0.255 0.260 0.255 0.260 3,440,000 894,050 0.2599 0.107 0.104 0.107 0.104 0.107 8,395,932 0.1065 -1.89%
1996-11-11 0 0.265 0.260 0.270 0.255 0.265 925,000 241,940 0.2616 0.109 0.107 0.111 0.104 0.109 2,257,627 0.1072 0.00%
1996-11-08 0 0.265 0.265 0.275 0.260 0.270 994,000 262,690 0.2643 0.109 0.109 0.113 0.107 0.111 2,426,034 0.1083 -1.85%
1996-11-07 0 0.270 0.265 0.275 0.265 0.275 1,922,000 517,370 0.2692 0.111 0.109 0.113 0.109 0.113 4,690,983 0.1103 0.00%
1996-11-06 0 0.270 0.270 0.275 0.265 0.270 1,188,000 320,260 0.2696 0.111 0.111 0.113 0.109 0.111 2,899,525 0.1105 1.89%
1996-11-05 0 0.265 0.265 0.270 0.265 0.280 2,210,000 602,600 0.2727 0.109 0.109 0.111 0.109 0.115 5,393,898 0.1117 -1.85%
1996-11-04 0 0.270 0.265 0.270 0.265 0.270 2,281,000 605,420 0.2654 0.111 0.109 0.111 0.109 0.111 5,567,186 0.1087 1.89%
1996-11-01 0 0.265 0.260 0.270 0.265 0.265 1,201,586 318,381 0.2650 0.109 0.107 0.111 0.109 0.109 2,932,684 0.1086 -1.85%
1996-10-31 0 0.270 0.270 0.280 0.270 0.290 1,903,700 524,845 0.2757 0.111 0.111 0.115 0.111 0.119 4,646,318 0.1130 0.00%
1996-10-30 0 0.270 0.270 0.275 0.260 0.270 1,997,000 535,910 0.2684 0.111 0.111 0.113 0.107 0.111 4,874,033 0.1100 1.89%
1996-10-29 0 0.265 0.265 0.270 0.260 0.265 1,052,000 278,270 0.2645 0.109 0.109 0.111 0.107 0.109 2,567,593 0.1084 -1.85%
1996-10-28 0 0.270 0.270 0.275 0.270 0.275 796,000 217,170 0.2728 0.111 0.111 0.113 0.111 0.113 1,942,780 0.1118 0.00%
1996-10-25 0 0.270 0.270 0.275 0.270 0.280 1,456,000 397,150 0.2728 0.111 0.111 0.113 0.111 0.115 3,553,627 0.1118 -3.57%
1996-10-24 0 0.280 0.280 0.285 0.270 0.290 902,400 257,470 0.2853 0.115 0.115 0.117 0.111 0.119 2,202,468 0.1169 0.00%
1996-10-23 0 0.280 0.275 0.290 0.275 0.285 758,000 212,550 0.2804 0.115 0.113 0.119 0.113 0.117 1,850,034 0.1149 -3.45%
1996-10-22 0 0.290 0.280 0.295 0.260 0.295 1,528,000 429,920 0.2814 0.119 0.115 0.121 0.107 0.121 3,729,356 0.1153 3.57%
1996-10-18 0 0.280 0.275 0.280 0.270 0.280 185,000 50,020 0.2704 0.115 0.113 0.115 0.111 0.115 451,525 0.1108 0.00%
1996-10-17 0 0.280 0.280 0.290 0.270 0.280 100,000 27,500 0.2750 0.115 0.115 0.119 0.111 0.115 244,068 0.1127 0.00%
1996-10-16 0 0.280 0.280 0.300 0.280 0.290 331,562 94,791 0.2859 0.115 0.115 0.123 0.115 0.119 809,236 0.1171 -6.67%
1996-10-15 0 0.300 0.280 0.300 0.270 0.300 1,370,000 386,240 0.2819 0.123 0.115 0.123 0.111 0.123 3,343,729 0.1155 11.11%
1996-10-14 0 0.270 0.270 0.275 0.270 0.270 276,000 74,520 0.2700 0.111 0.111 0.113 0.111 0.111 673,627 0.1106 2.16%
1996-10-11 0 0.270 0.270 0.280 0.270 0.275 1,334,000 365,950 0.2743 0.108 0.108 0.112 0.108 0.110 3,326,261 0.1100 -3.57%
1996-10-10 0 0.280 0.280 0.285 0.270 0.280 609,125 168,410 0.2765 0.112 0.112 0.114 0.108 0.112 1,518,822 0.1109 3.70%
1996-10-09 0 0.270 0.270 0.280 0.270 0.280 918,000 252,940 0.2755 0.108 0.108 0.112 0.108 0.112 2,288,986 0.1105 -1.82%
1996-10-08 0 0.275 0.275 0.285 0.270 0.280 531,000 147,580 0.2779 0.110 0.110 0.114 0.108 0.112 1,324,022 0.1115 0.00%
1996-10-07 0 0.275 0.275 0.280 0.270 0.285 1,916,000 536,920 0.2802 0.110 0.110 0.112 0.108 0.114 4,777,449 0.1124 0.00%
1996-10-04 0 0.275 0.270 0.275 0.265 0.280 2,929,000 796,180 0.2718 0.110 0.108 0.110 0.106 0.112 7,303,313 0.1090 -3.51%
1996-10-03 0 0.285 0.280 0.290 0.280 0.300 2,033,000 590,530 0.2905 0.114 0.112 0.116 0.112 0.120 5,069,182 0.1165 -5.00%
1996-10-02 0 0.300 0.295 0.305 0.280 0.325 4,816,800 1,459,284 0.3030 0.120 0.118 0.122 0.112 0.130 12,010,446 0.1215 3.45%
1996-10-01 0 0.290 0.290 0.300 0.290 0.300 862,000 253,510 0.2941 0.116 0.116 0.120 0.116 0.120 2,149,353 0.1179 -7.94%
1996-09-30 0 0.315 0.300 0.315 0.290 0.315 140,000 42,850 0.3061 0.126 0.120 0.126 0.116 0.126 349,083 0.1228 6.78%
1996-09-27 0 0.295 0.290 0.300 0.290 0.310 1,718,000 518,510 0.3018 0.118 0.116 0.120 0.116 0.124 4,283,746 0.1210 -9.23%
1996-09-26 0 0.325 0.330 0.335 0.310 0.335 1,548,000 496,700 0.3209 0.130 0.132 0.134 0.124 0.134 3,859,859 0.1287 -2.99%
1996-09-25 0 0.335 0.330 0.350 0.335 0.350 976,001 334,520 0.3427 0.134 0.132 0.140 0.134 0.140 2,433,609 0.1375 -4.29%
1996-09-24 0 0.350 0.330 0.350 0.340 0.365 1,128,000 394,430 0.3497 0.140 0.132 0.140 0.136 0.146 2,812,611 0.1402 -2.78%
1996-09-23 0 0.360 0.360 0.370 0.340 0.380 4,349,722 1,554,973 0.3575 0.144 0.144 0.148 0.136 0.152 10,845,811 0.1434 -8.86%
1996-09-20 0 0.395 0.390 0.395 0.380 0.425 9,758,925 3,929,154 0.4026 0.158 0.156 0.158 0.152 0.170 24,333,384 0.1615 6.76%
1996-09-19 0 0.370 0.370 0.375 0.320 0.380 5,227,622 1,868,091 0.3574 0.148 0.148 0.150 0.128 0.152 13,034,810 0.1433 13.85%
1996-09-18 0 0.325 0.320 0.330 0.295 0.325 608,100 193,366 0.3180 0.130 0.128 0.132 0.118 0.130 1,516,266 0.1275 4.84%
1996-09-17 0 0.310 0.310 0.320 0.300 0.315 261,000 80,820 0.3097 0.124 0.124 0.128 0.120 0.126 650,790 0.1242 5.08%
1996-09-16 0 0.295 0.295 0.310 0.295 0.295 9,000 2,620 0.2911 0.118 0.118 0.124 0.118 0.118 22,441 0.1168 0.00%
1996-09-13 0 0.295 0.295 0.320 0.295 0.300 283,000 84,610 0.2990 0.118 0.118 0.128 0.118 0.120 705,646 0.1199 -1.67%
1996-09-12 0 0.300 0.270 0.310 - - 0 0 - 0.120 0.108 0.124 - - 0 - 0.00%
1996-09-11 0 0.300 0.290 0.310 - - 0 0 - 0.120 0.116 0.124 - - 0 - 0.00%
1996-09-10 0 0.300 0.290 0.315 - - 0 0 - 0.120 0.116 0.126 - - 0 - 0.00%
1996-09-09 0 0.300 - 0.320 - - 0 0 - 0.120 - 0.128 - - 0 - 0.00%
1996-09-06 0 0.300 0.300 - - - 0 0 - 0.120 0.120 - - - 0 - 0.00%
1996-09-05 0 0.300 0.300 0.320 0.300 0.300 100,000 30,000 0.3000 0.120 0.120 0.128 0.120 0.120 249,345 0.1203 -1.64%
1996-09-04 0 0.305 - 0.315 - - 0 0 - 0.122 - 0.126 - - 0 - 0.00%
1996-09-03 0 0.305 - 0.325 - - 0 0 - 0.122 - 0.130 - - 0 - 0.00%
1996-09-02 0 0.305 - 0.310 - - 0 0 - 0.122 - 0.124 - - 0 - 0.00%
1996-08-30 0 0.305 0.305 0.325 0.305 0.305 135,000 41,140 0.3047 0.122 0.122 0.130 0.122 0.122 336,616 0.1222 0.00%
1996-08-29 0 0.305 0.305 0.325 - - 0 0 - 0.122 0.122 0.130 - - 0 - 0.00%
1996-08-28 0 0.305 0.305 0.310 0.305 0.305 200,000 61,000 0.3050 0.122 0.122 0.124 0.122 0.122 498,690 0.1223 -4.69%
1996-08-27 0 0.320 0.305 0.320 - - 0 0 - 0.128 0.122 0.128 - - 0 - -3.03%
1996-08-23 0 0.330 0.310 0.330 0.330 0.330 10,000 3,300 0.3300 0.132 0.124 0.132 0.132 0.132 24,934 0.1323 10.00%
1996-08-22 0 0.300 0.320 0.325 0.300 0.320 84,000 25,240 0.3005 0.120 0.128 0.130 0.120 0.128 209,450 0.1205 0.00%
1996-08-21 0 0.300 0.300 - 0.290 0.290 2,000 580 0.2900 0.120 0.120 - 0.116 0.116 4,987 0.1163 0.00%
1996-08-20 0 0.300 0.300 0.325 0.300 0.300 114,000 34,200 0.3000 0.120 0.120 0.130 0.120 0.120 284,253 0.1203 -7.69%
1996-08-19 0 0.325 0.300 0.330 - - 0 0 - 0.130 0.120 0.132 - - 0 - 0.00%
1996-08-16 0 0.325 0.320 0.330 0.290 0.330 132,000 42,400 0.3212 0.130 0.128 0.132 0.116 0.132 329,135 0.1288 0.00%
1996-08-15 0 0.325 0.310 0.325 0.310 0.325 466,000 144,820 0.3108 0.130 0.124 0.130 0.124 0.130 1,161,947 0.1246 4.84%
1996-08-14 0 0.310 0.290 0.315 - - 0 0 - 0.124 0.116 0.126 - - 0 - 0.00%
1996-08-13 0 0.310 0.305 0.310 0.300 0.310 12,125 3,654 0.3014 0.124 0.122 0.124 0.120 0.124 30,233 0.1209 -1.59%
1996-08-12 0 0.315 0.300 0.315 0.300 0.315 130,000 40,250 0.3096 0.126 0.120 0.126 0.120 0.126 324,148 0.1242 1.61%
1996-08-09 0 0.310 0.300 0.310 - - 0 0 - 0.124 0.120 0.124 - - 0 - 0.00%
1996-08-08 0 0.310 0.300 0.315 - - 0 0 - 0.124 0.120 0.126 - - 0 - 0.00%
1996-08-07 0 0.310 0.310 0.320 0.310 0.310 118,000 36,580 0.3100 0.124 0.124 0.128 0.124 0.124 294,227 0.1243 1.64%
1996-08-06 0 0.305 0.300 0.310 0.305 0.305 100,000 30,500 0.3050 0.122 0.120 0.124 0.122 0.122 249,345 0.1223 1.67%
1996-08-05 0 0.300 0.300 0.315 0.300 0.300 112,000 33,600 0.3000 0.120 0.120 0.126 0.120 0.120 279,266 0.1203 -1.64%
1996-08-02 0 0.305 0.305 0.315 0.305 0.310 150,000 46,050 0.3070 0.122 0.122 0.126 0.122 0.124 374,017 0.1231 0.00%
1996-08-01 0 0.305 0.305 0.320 - - 0 0 - 0.122 0.122 0.128 - - 0 - 0.00%
1996-07-31 0 0.305 0.305 0.315 0.305 0.310 145,000 44,690 0.3082 0.122 0.122 0.126 0.122 0.124 361,550 0.1236 -3.17%
1996-07-30 0 0.315 0.310 0.315 - - 0 0 - 0.126 0.124 0.126 - - 0 - 0.00%
1996-07-29 0 0.315 0.310 0.335 - - 0 0 - 0.126 0.124 0.134 - - 0 - 0.00%
1996-07-26 0 0.315 0.305 0.330 0.315 0.315 100,000 31,500 0.3150 0.126 0.122 0.132 0.126 0.126 249,345 0.1263 -3.08%
1996-07-25 0 0.325 0.320 0.330 0.325 0.325 100,000 32,500 0.3250 0.130 0.128 0.132 0.130 0.130 249,345 0.1303 0.00%
1996-07-24 0 0.325 0.320 0.330 0.325 0.330 390,000 128,500 0.3295 0.130 0.128 0.132 0.130 0.132 972,445 0.1321 -2.99%
1996-07-23 0 0.335 0.335 0.350 0.330 0.340 685,000 229,650 0.3353 0.134 0.134 0.140 0.132 0.136 1,708,013 0.1345 1.52%
1996-07-22 0 0.330 - 0.330 0.320 0.330 460,000 150,680 0.3276 0.132 - 0.132 0.128 0.132 1,146,987 0.1314 0.00%
1996-07-19 0 0.330 0.310 0.340 0.315 0.330 868,000 279,240 0.3217 0.132 0.124 0.136 0.126 0.132 2,164,314 0.1290 4.76%
1996-07-18 0 0.315 0.315 0.320 0.300 0.315 132,000 41,340 0.3132 0.126 0.126 0.128 0.120 0.126 329,135 0.1256 -1.56%
1996-07-17 0 0.320 0.315 0.325 0.305 0.325 1,864,000 594,680 0.3190 0.128 0.126 0.130 0.122 0.130 4,647,789 0.1279 1.59%
1996-07-16 0 0.315 0.310 0.315 0.315 0.315 30,000 9,450 0.3150 0.126 0.124 0.126 0.126 0.126 74,803 0.1263 0.00%
1996-07-15 0 0.315 0.315 0.320 0.305 0.315 278,000 86,210 0.3101 0.126 0.126 0.128 0.122 0.126 693,179 0.1244 3.28%
1996-07-12 0 0.305 0.300 0.310 0.300 0.305 160,367 48,595 0.3030 0.122 0.120 0.124 0.120 0.122 399,867 0.1215 0.00%
1996-07-11 0 0.305 0.300 0.305 0.305 0.305 150,000 45,750 0.3050 0.122 0.120 0.122 0.122 0.122 374,017 0.1223 0.00%
1996-07-10 0 0.305 0.300 0.305 0.305 0.305 364,000 111,020 0.3050 0.122 0.120 0.122 0.122 0.122 907,616 0.1223 1.67%
1996-07-09 0 0.300 0.300 0.305 0.300 0.305 1,060,800 318,866 0.3006 0.120 0.120 0.122 0.120 0.122 2,645,051 0.1206 -3.23%
1996-07-08 0 0.310 0.300 0.310 0.300 0.310 248,000 76,610 0.3089 0.124 0.120 0.124 0.120 0.124 618,375 0.1239 1.64%
1996-07-05 0 0.305 0.300 0.305 0.305 0.305 520,000 158,600 0.3050 0.122 0.120 0.122 0.122 0.122 1,296,594 0.1223 -1.61%
1996-07-04 0 0.310 0.305 0.310 0.305 0.310 425,625 130,609 0.3069 0.124 0.122 0.124 0.122 0.124 1,061,274 0.1231 -1.59%
1996-07-03 0 0.315 0.315 0.320 0.300 0.315 1,217,000 376,730 0.3096 0.126 0.126 0.128 0.120 0.126 3,034,528 0.1241 3.28%
1996-07-02 0 0.305 0.305 0.310 0.300 0.315 1,310,000 396,400 0.3026 0.122 0.122 0.124 0.120 0.126 3,266,418 0.1214 -3.17%
1996-07-01 0 0.315 0.310 0.320 0.310 0.320 295,625 93,265 0.3155 0.126 0.124 0.128 0.124 0.128 737,126 0.1265 1.61%
1996-06-28 0 0.310 0.310 0.315 0.310 0.315 226,000 70,090 0.3101 0.124 0.124 0.126 0.124 0.126 563,520 0.1244 0.00%
1996-06-27 0 0.310 0.310 0.315 0.310 0.310 80,000 24,800 0.3100 0.124 0.124 0.126 0.124 0.124 199,476 0.1243 -1.59%
1996-06-26 0 0.315 0.310 0.315 0.300 0.315 402,000 124,610 0.3100 0.126 0.124 0.126 0.120 0.126 1,002,367 0.1243 0.00%
1996-06-25 0 0.315 0.310 0.315 0.310 0.315 100,000 31,050 0.3105 0.126 0.124 0.126 0.124 0.126 249,345 0.1245 -1.56%
1996-06-24 0 0.320 0.305 0.320 0.305 0.320 67,000 20,431 0.3049 0.128 0.122 0.128 0.122 0.128 167,061 0.1223 4.92%
1996-06-21 0 0.305 0.305 0.325 0.305 0.305 134,000 40,870 0.3050 0.122 0.122 0.130 0.122 0.122 334,122 0.1223 -1.61%
1996-06-19 0 0.310 0.305 - - - 0 0 - 0.124 0.122 - - - 0 - 0.00%
1996-06-18 0 0.310 0.310 0.335 0.310 0.340 486,000 159,800 0.3288 0.124 0.124 0.134 0.124 0.136 1,211,816 0.1319 0.00%
1996-06-14 0 0.310 0.305 0.320 - - 0 0 - 0.124 0.122 0.128 - - 0 - 0.00%
1996-06-13 0 0.310 0.310 0.320 0.310 0.315 142,000 44,270 0.3118 0.124 0.124 0.128 0.124 0.126 354,070 0.1250 -1.59%
1996-06-12 0 0.315 0.305 0.315 0.305 0.315 283,000 87,700 0.3099 0.126 0.122 0.126 0.122 0.126 705,646 0.1243 5.00%
1996-06-11 0 0.300 0.300 0.310 0.300 0.300 585,000 175,470 0.2999 0.120 0.120 0.124 0.120 0.120 1,458,668 0.1203 -3.23%
1996-06-10 0 0.310 0.305 0.325 - - 0 0 - 0.124 0.122 0.130 - - 0 - 0.00%
1996-06-07 0 0.310 0.310 0.325 0.310 0.325 456,000 142,690 0.3129 0.124 0.124 0.130 0.124 0.130 1,137,013 0.1255 -1.59%
1996-06-06 0 0.315 0.315 0.330 0.315 0.315 164,000 51,660 0.3150 0.126 0.126 0.132 0.126 0.126 408,926 0.1263 0.00%
1996-06-05 0 0.315 0.315 0.335 - - 0 0 - 0.126 0.126 0.134 - - 0 - 0.00%
1996-06-04 0 0.315 0.315 0.335 - - 0 0 - 0.126 0.126 0.134 - - 0 - 0.00%
1996-06-03 0 0.315 0.315 0.340 0.315 0.315 176,000 55,370 0.3146 0.126 0.126 0.136 0.126 0.126 438,847 0.1262 -1.56%
1996-05-31 0 0.320 0.320 0.335 0.320 0.330 384,000 123,540 0.3217 0.128 0.128 0.134 0.128 0.132 957,484 0.1290 1.59%
1996-05-30 0 0.315 0.315 0.335 0.315 0.315 9,000 2,835 0.3150 0.126 0.126 0.134 0.126 0.126 22,441 0.1263 -4.55%
1996-05-29 0 0.330 0.325 0.340 0.320 0.330 250,000 81,500 0.3260 0.132 0.130 0.136 0.128 0.132 623,362 0.1307 1.54%
1996-05-28 0 0.325 0.310 0.330 0.315 0.325 60,125 19,439 0.3233 0.130 0.124 0.132 0.126 0.130 149,919 0.1297 1.56%
1996-05-27 0 0.320 0.315 0.325 - - 0 0 - 0.128 0.126 0.130 - - 0 - 0.00%
1996-05-24 0 0.320 0.315 0.330 0.315 0.320 545,000 173,880 0.3190 0.128 0.126 0.132 0.126 0.128 1,358,930 0.1280 -1.54%
1996-05-23 0 0.325 0.325 0.340 0.320 0.335 380,000 121,900 0.3208 0.130 0.130 0.136 0.128 0.134 947,511 0.1287 0.00%
1996-05-22 0 0.325 0.320 0.330 0.325 0.325 150,000 48,750 0.3250 0.130 0.128 0.132 0.130 0.130 374,017 0.1303 -1.52%
1996-05-21 0 0.330 0.330 0.340 0.320 0.335 90,000 29,500 0.3278 0.132 0.132 0.136 0.128 0.134 224,410 0.1315 3.13%
1996-05-20 0 0.320 0.320 0.335 0.320 0.320 212,000 67,840 0.3200 0.128 0.128 0.134 0.128 0.128 528,611 0.1283 0.00%
1996-05-17 0 0.320 0.320 0.340 0.320 0.340 107,000 35,460 0.3314 0.128 0.128 0.136 0.128 0.136 266,799 0.1329 -5.88%
1996-05-16 0 0.340 0.320 0.340 0.320 0.340 15,000 5,010 0.3340 0.136 0.128 0.136 0.128 0.136 37,402 0.1340 3.03%
1996-05-15 0 0.330 0.330 0.340 0.320 0.320 30,000 9,520 0.3173 0.132 0.132 0.136 0.128 0.128 74,803 0.1273 3.13%
1996-05-14 0 0.320 0.320 0.340 0.320 0.320 64,000 20,480 0.3200 0.128 0.128 0.136 0.128 0.128 159,581 0.1283 -5.88%
1996-05-13 0 0.340 - 0.340 0.345 0.345 100,000 34,500 0.3450 0.136 - 0.136 0.138 0.138 249,345 0.1384 -1.45%
1996-05-10 0 0.345 - 0.350 - - 0 0 - 0.138 - 0.140 - - 0 - 0.00%
1996-05-09 0 0.345 0.340 0.350 0.340 0.350 394,611 136,049 0.3448 0.138 0.136 0.140 0.136 0.140 983,942 0.1383 2.99%
1996-05-08 0 0.335 0.335 - 0.330 0.335 120,000 40,100 0.3342 0.134 0.134 - 0.132 0.134 299,214 0.1340 0.00%
1996-05-07 0 0.335 0.335 0.350 - - 0 0 - 0.134 0.134 0.140 - - 0 - 0.00%
1996-05-06 0 0.335 0.335 0.350 0.335 0.335 100,000 33,500 0.3350 0.134 0.134 0.140 0.134 0.134 249,345 0.1344 0.00%
1996-05-03 0 0.335 0.335 0.340 0.335 0.340 150,000 50,750 0.3383 0.134 0.134 0.136 0.134 0.136 374,017 0.1357 -2.90%
1996-05-02 0 0.345 0.340 0.350 0.340 0.345 153,626 52,339 0.3407 0.138 0.136 0.140 0.136 0.138 383,059 0.1366 1.47%
1996-05-01 0 0.340 0.340 0.350 - - 0 0 - 0.136 0.136 0.140 - - 0 - 0.00%
1996-04-30 0 0.340 0.340 0.350 0.340 0.350 530,849 184,656 0.3479 0.136 0.136 0.140 0.136 0.140 1,323,645 0.1395 -2.86%
1996-04-29 0 0.350 0.350 0.360 0.310 0.360 380,000 132,740 0.3493 0.140 0.140 0.144 0.124 0.144 947,511 0.1401 12.90%
1996-04-26 0 0.310 0.310 - 0.310 0.310 100,000 31,000 0.3100 0.124 0.124 - 0.124 0.124 249,345 0.1243 0.00%
1996-04-25 0 0.310 0.310 0.330 0.300 0.310 90,000 27,700 0.3078 0.124 0.124 0.132 0.120 0.124 224,410 0.1234 -3.12%
1996-04-24 0 0.320 0.305 0.330 - - 4,000 1,280 0.3200 0.128 0.122 0.132 - - 9,974 0.1283 0.00%
1996-04-23 0 0.320 0.300 0.320 0.320 0.320 80,000 25,600 0.3200 0.128 0.120 0.128 0.128 0.128 199,476 0.1283 -5.88%
1996-04-22 0 0.340 0.325 0.340 0.320 0.340 114,000 37,080 0.3253 0.136 0.130 0.136 0.128 0.136 284,253 0.1304 6.25%
1996-04-19 0 0.320 0.320 0.340 0.320 0.320 210,000 67,200 0.3200 0.128 0.128 0.136 0.128 0.128 523,624 0.1283 0.00%
1996-04-18 0 0.320 0.315 0.320 0.320 0.325 290,000 92,950 0.3205 0.128 0.126 0.128 0.128 0.130 723,100 0.1285 -5.88%
1996-04-17 0 0.340 0.320 0.340 0.340 0.340 101,000 34,300 0.3396 0.136 0.128 0.136 0.136 0.136 251,838 0.1362 0.00%
1996-04-16 0 0.340 0.335 0.345 0.340 0.340 250,000 85,000 0.3400 0.136 0.134 0.138 0.136 0.136 623,362 0.1364 0.00%
1996-04-15 0 0.340 0.335 0.340 0.340 0.340 11,350 3,805 0.3352 0.136 0.134 0.136 0.136 0.136 28,301 0.1344 4.62%
1996-04-12 0 0.325 0.325 0.335 0.315 0.340 134,000 43,560 0.3251 0.130 0.130 0.134 0.126 0.136 334,122 0.1304 1.56%
1996-04-11 0 0.320 0.315 0.320 0.320 0.340 1,065,000 350,710 0.3293 0.128 0.126 0.128 0.128 0.136 2,655,523 0.1321 -5.88%
1996-04-10 0 0.340 0.340 0.345 0.340 0.340 250,000 85,000 0.3400 0.136 0.136 0.138 0.136 0.136 623,362 0.1364 0.00%
1996-04-09 0 0.340 0.330 0.340 0.330 0.340 114,000 38,620 0.3388 0.136 0.132 0.136 0.132 0.136 284,253 0.1359 0.00%
1996-04-03 0 0.340 0.335 0.350 0.320 0.340 356,000 119,900 0.3368 0.136 0.134 0.140 0.128 0.136 887,668 0.1351 6.25%
1996-04-02 0 0.320 0.320 0.345 0.320 0.340 914,000 299,960 0.3282 0.128 0.128 0.138 0.128 0.136 2,279,013 0.1316 -8.57%
1996-04-01 0 0.350 0.340 0.360 - - 0 0 - 0.140 0.136 0.144 - - 0 - 0.00%
1996-03-29 0 0.350 0.350 0.365 0.350 0.365 310,000 108,950 0.3515 0.140 0.140 0.146 0.140 0.146 772,969 0.1409 2.94%
1996-03-28 0 0.340 0.340 0.350 0.340 0.340 30,000 10,200 0.3400 0.136 0.136 0.140 0.136 0.136 74,803 0.1364 -1.45%
1996-03-27 0 0.345 0.340 0.350 - - 0 0 - 0.138 0.136 0.140 - - 0 - 0.00%
1996-03-26 0 0.345 0.345 0.360 0.345 0.345 40,000 13,800 0.3450 0.138 0.138 0.144 0.138 0.138 99,738 0.1384 0.00%
1996-03-25 0 0.345 0.345 0.360 0.330 0.330 10,000 3,300 0.3300 0.138 0.138 0.144 0.132 0.132 24,934 0.1323 -2.82%
1996-03-22 0 0.355 0.355 0.375 0.350 0.370 202,000 72,230 0.3576 0.142 0.142 0.150 0.140 0.148 503,677 0.1434 -1.39%
1996-03-21 0 0.360 0.360 0.365 0.360 0.365 250,000 90,970 0.3639 0.144 0.144 0.146 0.144 0.146 623,362 0.1459 0.00%
1996-03-20 0 0.360 0.360 0.365 0.350 0.365 700,000 251,900 0.3599 0.144 0.144 0.146 0.140 0.146 1,745,414 0.1443 0.00%
1996-03-19 0 0.360 0.360 0.365 0.330 0.360 374,000 131,420 0.3514 0.144 0.144 0.146 0.132 0.144 932,550 0.1409 9.09%
1996-03-18 0 0.330 0.330 0.350 - - 50,000 17,500 0.3500 0.132 0.132 0.140 - - 124,672 0.1404 0.00%
1996-03-15 0 0.330 0.330 0.350 0.330 0.330 166,200 54,780 0.3296 0.132 0.132 0.140 0.132 0.132 414,411 0.1322 0.00%
1996-03-14 0 0.330 0.330 0.345 0.330 0.335 91,200 30,298 0.3322 0.132 0.132 0.138 0.132 0.134 227,403 0.1332 1.54%
1996-03-13 0 0.325 0.325 0.340 0.320 0.340 381,000 124,440 0.3266 0.130 0.130 0.136 0.128 0.136 950,004 0.1310 -4.41%
1996-03-12 0 0.340 0.330 0.340 0.330 0.340 151,000 50,820 0.3366 0.136 0.132 0.136 0.132 0.136 376,511 0.1350 -2.86%
1996-03-11 0 0.350 0.315 0.350 - - 0 0 - 0.140 0.126 0.140 - - 0 - -4.11%
1996-03-08 0 0.365 0.360 0.365 0.360 0.370 934,000 340,280 0.3643 0.146 0.144 0.146 0.144 0.148 2,328,882 0.1461 -1.35%
1996-03-07 0 0.370 0.365 0.370 0.365 0.370 519,000 189,970 0.3660 0.148 0.146 0.148 0.146 0.148 1,294,100 0.1468 1.37%
1996-03-06 0 0.365 0.365 0.370 0.365 0.370 372,000 135,930 0.3654 0.146 0.146 0.148 0.146 0.148 927,563 0.1465 0.00%
1996-03-05 0 0.365 0.360 0.365 0.365 0.370 1,052,000 385,830 0.3668 0.146 0.144 0.146 0.146 0.148 2,623,109 0.1471 0.00%
1996-03-04 0 0.365 0.360 0.380 0.365 0.365 342,450 124,909 0.3648 0.146 0.144 0.152 0.146 0.146 853,882 0.1463 0.00%
1996-03-01 0 0.365 0.360 0.370 0.350 0.375 1,478,000 535,500 0.3623 0.146 0.144 0.148 0.140 0.150 3,685,318 0.1453 1.39%
1996-02-29 0 0.360 0.360 0.370 0.355 0.375 205,125 73,830 0.3599 0.144 0.144 0.148 0.142 0.150 511,469 0.1443 0.00%
1996-02-28 0 0.360 0.360 0.380 0.345 0.360 361,000 127,470 0.3531 0.144 0.144 0.152 0.138 0.144 900,135 0.1416 4.35%
1996-02-27 0 0.345 0.335 0.345 - - 0 0 - 0.138 0.134 0.138 - - 0 - 0.00%
1996-02-26 0 0.345 0.345 0.360 0.340 0.345 31,000 10,550 0.3403 0.138 0.138 0.144 0.136 0.138 77,297 0.1365 -4.17%
1996-02-23 0 0.360 0.350 0.380 - - 0 0 - 0.144 0.140 0.152 - - 0 - 0.00%
1996-02-22 0 0.360 - 0.380 - - 0 0 - 0.144 - 0.152 - - 0 - 0.00%
1996-02-16 0 0.360 0.350 0.380 - - 0 0 - 0.144 0.140 0.152 - - 0 - 0.00%
1996-02-15 0 0.360 0.360 0.365 0.360 0.365 457,000 164,590 0.3602 0.144 0.144 0.146 0.144 0.146 1,139,506 0.1444 -1.37%
1996-02-14 0 0.365 0.350 0.365 0.350 0.365 191,100 68,940 0.3608 0.146 0.140 0.146 0.140 0.146 476,498 0.1447 1.39%
1996-02-13 0 0.360 0.350 0.360 0.360 0.360 36,000 12,960 0.3600 0.144 0.140 0.144 0.144 0.144 89,764 0.1444 0.00%
1996-02-12 0 0.360 0.360 0.370 0.360 0.375 376,000 137,260 0.3651 0.144 0.144 0.148 0.144 0.150 937,537 0.1464 0.00%
1996-02-09 0 0.360 0.345 0.360 0.345 0.360 197,000 69,670 0.3537 0.144 0.138 0.144 0.138 0.144 491,209 0.1418 2.86%
1996-02-08 0 0.350 0.350 0.360 0.350 0.350 200,000 70,000 0.3500 0.140 0.140 0.144 0.140 0.140 498,690 0.1404 -2.78%
1996-02-07 0 0.360 0.355 0.380 0.360 0.360 200,000 72,000 0.3600 0.144 0.142 0.152 0.144 0.144 498,690 0.1444 1.41%
1996-02-06 0 0.355 0.350 0.355 0.355 0.360 537,000 191,340 0.3563 0.142 0.140 0.142 0.142 0.144 1,338,982 0.1429 -1.39%
1996-02-05 0 0.360 0.360 0.365 0.355 0.360 515,250 185,278 0.3596 0.144 0.144 0.146 0.142 0.144 1,284,750 0.1442 0.00%
1996-02-02 0 0.360 0.360 0.370 0.350 0.365 548,800 197,880 0.3606 0.144 0.144 0.148 0.140 0.146 1,368,405 0.1446 0.00%
1996-02-01 0 0.360 0.360 0.365 0.340 0.360 1,027,000 366,790 0.3571 0.144 0.144 0.146 0.136 0.144 2,560,772 0.1432 2.86%
1996-01-31 0 0.350 0.350 0.360 0.350 0.360 90,000 32,000 0.3556 0.140 0.140 0.144 0.140 0.144 224,410 0.1426 -2.78%
1996-01-30 0 0.360 0.350 0.390 - - 0 0 - 0.144 0.140 0.156 - - 0 - 0.00%
1996-01-29 0 0.360 0.345 0.370 - - 0 0 - 0.144 0.138 0.148 - - 0 - 0.00%
1996-01-26 0 0.360 0.360 0.390 0.360 0.360 120,000 43,200 0.3600 0.144 0.144 0.156 0.144 0.144 299,214 0.1444 -4.00%
1996-01-25 0 0.375 - 0.375 0.375 0.380 890,000 336,100 0.3776 0.150 - 0.150 0.150 0.152 2,219,170 0.1515 -2.60%
1996-01-24 0 0.385 0.385 0.390 0.375 0.395 2,165,000 832,940 0.3847 0.154 0.154 0.156 0.150 0.158 5,398,317 0.1543 4.05%
1996-01-23 0 0.370 0.365 0.375 0.350 0.370 1,195,250 430,895 0.3605 0.148 0.146 0.150 0.140 0.148 2,980,295 0.1446 5.71%
1996-01-22 0 0.350 0.345 0.355 0.340 0.350 642,812 223,884 0.3483 0.140 0.138 0.142 0.136 0.140 1,602,819 0.1397 0.00%
1996-01-19 0 0.350 0.345 0.350 0.350 0.355 211,000 73,970 0.3506 0.140 0.138 0.140 0.140 0.142 526,118 0.1406 1.45%
1996-01-18 0 0.345 0.340 0.360 0.340 0.360 444,000 151,440 0.3411 0.138 0.136 0.144 0.136 0.144 1,107,091 0.1368 1.47%
1996-01-17 0 0.340 0.340 0.345 0.340 0.350 700,400 241,934 0.3454 0.136 0.136 0.138 0.136 0.140 1,746,412 0.1385 -2.86%
1996-01-16 0 0.350 0.340 0.350 0.330 0.350 227,600 78,060 0.3430 0.140 0.136 0.140 0.132 0.140 567,509 0.1375 0.00%
1996-01-15 0 0.350 0.340 0.350 0.350 0.350 450,000 157,000 0.3489 0.140 0.136 0.140 0.140 0.140 1,122,052 0.1399 -2.78%
1996-01-12 0 0.360 0.340 0.360 0.340 0.360 76,000 26,360 0.3468 0.144 0.136 0.144 0.136 0.144 189,502 0.1391 0.00%
1996-01-11 0 0.360 0.350 0.370 0.320 0.360 724,000 248,540 0.3433 0.144 0.140 0.148 0.128 0.144 1,805,257 0.1377 5.88%
1996-01-10 0 0.340 0.330 0.350 0.320 0.340 711,725 235,040 0.3302 0.136 0.132 0.140 0.128 0.136 1,774,650 0.1324 0.00%
1996-01-09 0 0.340 - 0.340 - - 0 0 - 0.136 - 0.136 - - 0 - -1.45%
1996-01-08 0 0.345 0.340 0.360 0.345 0.345 110,000 37,950 0.3450 0.138 0.136 0.144 0.138 0.138 274,279 0.1384 -1.43%
1996-01-05 0 0.350 0.340 0.360 0.330 0.365 499,250 172,780 0.3461 0.140 0.136 0.144 0.132 0.146 1,244,855 0.1388 6.06%
1996-01-04 0 0.330 0.320 0.340 0.330 0.340 322,000 107,860 0.3350 0.132 0.128 0.136 0.132 0.136 802,891 0.1343 -2.94%
1996-01-03 0 0.340 0.330 0.340 0.325 0.340 750,125 247,536 0.3300 0.136 0.132 0.136 0.130 0.136 1,870,399 0.1323 3.03%
1996-01-02 0 0.330 0.325 0.335 0.330 0.330 100,000 33,000 0.3300 0.132 0.130 0.134 0.132 0.132 249,345 0.1323 0.00%
1995-12-29 0 0.330 0.330 0.335 0.320 0.330 125,000 40,580 0.3246 0.132 0.132 0.134 0.128 0.132 311,681 0.1302 -2.94%
1995-12-28 0 0.340 0.335 0.340 0.320 0.340 200,000 66,900 0.3345 0.136 0.134 0.136 0.128 0.136 498,690 0.1342 7.94%
1995-12-27 0 0.315 0.310 - 0.310 0.315 192,200 59,766 0.3110 0.126 0.124 - 0.124 0.126 479,241 0.1247 -3.08%
1995-12-22 0 0.325 0.320 0.330 0.320 0.330 393,000 127,340 0.3240 0.130 0.128 0.132 0.128 0.132 979,926 0.1299 -2.99%
1995-12-21 0 0.335 0.325 0.340 0.320 0.340 305,183 100,515 0.3294 0.134 0.130 0.136 0.128 0.136 760,958 0.1321 4.69%
1995-12-20 0 0.320 0.320 - 0.320 0.320 2,000 640 0.3200 0.128 0.128 - 0.128 0.128 4,987 0.1283 -1.54%
1995-12-19 0 0.325 0.325 0.345 0.325 0.330 121,000 39,540 0.3268 0.130 0.130 0.138 0.130 0.132 301,707 0.1311 -2.99%
1995-12-18 0 0.335 0.315 0.340 - - 100,000 33,500 0.3350 0.134 0.126 0.136 - - 249,345 0.1344 0.00%
1995-12-15 0 0.335 0.325 0.335 0.320 0.335 245,000 79,940 0.3263 0.134 0.130 0.134 0.128 0.134 610,895 0.1309 3.08%
1995-12-14 0 0.325 0.325 0.330 0.325 0.325 50,000 16,250 0.3250 0.130 0.130 0.132 0.130 0.130 124,672 0.1303 0.00%
1995-12-13 0 0.325 0.320 0.335 0.310 0.340 1,701,000 552,440 0.3248 0.130 0.128 0.134 0.124 0.136 4,241,357 0.1303 -5.80%
1995-12-12 0 0.345 0.340 0.365 0.345 0.360 255,000 89,970 0.3528 0.138 0.136 0.146 0.138 0.144 635,830 0.1415 -1.43%
1995-12-11 0 0.350 0.350 0.365 0.350 0.350 13,161 4,572 0.3474 0.140 0.140 0.146 0.140 0.140 32,816 0.1393 -5.41%
1995-12-08 0 0.370 0.370 0.380 0.370 0.375 810,000 301,320 0.3720 0.148 0.148 0.152 0.148 0.150 2,019,694 0.1492 -1.33%
1995-12-07 0 0.375 0.375 0.380 0.365 0.380 1,061,200 397,748 0.3748 0.150 0.150 0.152 0.146 0.152 2,646,048 0.1503 0.00%
1995-12-06 0 0.375 0.375 0.380 0.370 0.395 1,945,200 745,254 0.3831 0.150 0.150 0.152 0.148 0.158 4,850,257 0.1537 -6.25%
1995-12-05 0 0.400 0.390 0.400 0.375 0.405 2,719,000 1,058,950 0.3895 0.160 0.156 0.160 0.150 0.162 6,779,688 0.1562 2.56%
1995-12-04 0 0.390 0.390 0.395 0.380 0.400 1,574,000 616,280 0.3915 0.156 0.156 0.158 0.152 0.160 3,924,689 0.1570 -2.50%
1995-12-01 0 0.400 0.390 0.400 0.380 0.400 1,500,000 589,180 0.3928 0.160 0.156 0.160 0.152 0.160 3,740,174 0.1575 -1.23%
1995-11-30 0 0.405 0.400 0.405 0.350 0.410 2,098,000 795,840 0.3793 0.162 0.160 0.162 0.140 0.164 5,231,256 0.1521 15.71%
1995-11-29 0 0.350 0.335 0.350 0.335 0.360 875,000 304,560 0.3481 0.140 0.134 0.140 0.134 0.144 2,181,768 0.1396 -4.11%
1995-11-28 0 0.365 0.355 0.365 0.350 0.365 324,000 115,420 0.3562 0.146 0.142 0.146 0.140 0.146 807,878 0.1429 2.82%
1995-11-27 0 0.355 0.355 0.360 0.345 0.360 1,256,825 442,782 0.3523 0.142 0.142 0.144 0.138 0.144 3,133,829 0.1413 -4.05%
1995-11-24 0 0.370 0.355 0.370 0.310 0.370 2,165,000 734,750 0.3394 0.148 0.142 0.148 0.124 0.148 5,398,317 0.1361 17.46%
1995-11-23 0 0.315 0.315 0.325 0.315 0.320 270,000 85,300 0.3159 0.126 0.126 0.130 0.126 0.128 673,231 0.1267 1.61%
1995-11-22 0 0.310 0.310 0.330 0.310 0.320 965,000 302,110 0.3131 0.124 0.124 0.132 0.124 0.128 2,406,178 0.1256 0.00%
1995-11-21 0 0.310 0.300 - 0.290 0.310 486,000 147,240 0.3030 0.124 0.120 - 0.116 0.124 1,211,816 0.1215 3.33%
1995-11-20 0 0.300 0.290 0.300 0.270 0.300 203,600 58,944 0.2895 0.120 0.116 0.120 0.108 0.120 507,666 0.1161 3.45%
1995-11-17 0 0.290 0.290 0.300 0.290 0.295 241,250 70,275 0.2913 0.116 0.116 0.120 0.116 0.118 601,545 0.1168 0.00%
1995-11-16 0 0.290 0.285 - 0.290 0.300 255,000 75,420 0.2958 0.116 0.114 - 0.116 0.120 635,830 0.1186 -1.69%
1995-11-15 0 0.295 0.295 0.315 0.295 0.300 158,000 47,360 0.2997 0.118 0.118 0.126 0.118 0.120 393,965 0.1202 -1.67%
1995-11-14 0 0.300 0.290 0.300 0.290 0.300 450,000 133,150 0.2959 0.120 0.116 0.120 0.116 0.120 1,122,052 0.1187 -3.23%
1995-11-13 0 0.310 0.310 0.325 0.310 0.320 260,000 82,100 0.3158 0.124 0.124 0.130 0.124 0.128 648,297 0.1266 -3.12%
1995-11-10 0 0.320 0.315 0.335 0.300 0.320 552,000 170,710 0.3093 0.128 0.126 0.134 0.120 0.128 1,376,384 0.1240 0.00%
1995-11-09 0 0.320 0.320 0.340 0.320 0.340 247,000 82,420 0.3337 0.128 0.128 0.136 0.128 0.136 615,882 0.1338 -5.88%
1995-11-08 0 0.340 0.340 - 0.340 0.345 230,000 78,890 0.3430 0.136 0.136 - 0.136 0.138 573,493 0.1376 -4.23%
1995-11-07 0 0.355 0.355 0.370 - - 0 0 - 0.142 0.142 0.148 - - 0 - 1.43%
1995-11-06 0 0.350 0.350 0.360 0.350 0.350 81,000 28,320 0.3496 0.140 0.140 0.144 0.140 0.140 201,969 0.1402 -2.78%
1995-11-03 0 0.360 - 0.375 - - 0 0 - 0.144 - 0.150 - - 0 - 0.00%
1995-11-02 0 0.360 0.350 0.360 0.355 0.360 540,000 194,150 0.3595 0.144 0.140 0.144 0.142 0.144 1,346,463 0.1442 0.00%
1995-10-31 0 0.360 0.360 - 0.370 0.370 120,000 44,400 0.3700 0.144 0.144 - 0.148 0.148 299,214 0.1484 1.41%
1995-10-30 0 0.355 0.350 0.365 0.355 0.355 50,000 17,750 0.3550 0.142 0.140 0.146 0.142 0.142 124,672 0.1424 -2.74%
1995-10-27 0 0.365 0.340 0.365 0.340 0.365 122,250 43,660 0.3571 0.146 0.136 0.146 0.136 0.146 304,824 0.1432 1.39%
1995-10-26 0 0.360 0.360 0.370 0.360 0.370 310,000 113,400 0.3658 0.144 0.144 0.148 0.144 0.148 772,969 0.1467 -5.26%
1995-10-25 0 0.380 0.355 0.380 0.365 0.385 256,000 95,370 0.3725 0.152 0.142 0.152 0.146 0.154 638,323 0.1494 7.04%
1995-10-24 0 0.355 0.355 0.370 - - 0 0 - 0.142 0.142 0.148 - - 0 - 2.90%
1995-10-23 0 0.345 0.345 0.370 0.330 0.330 70,000 23,100 0.3300 0.138 0.138 0.148 0.132 0.132 174,541 0.1323 -1.43%
1995-10-20 0 0.350 0.350 0.365 0.350 0.355 90,000 31,900 0.3544 0.140 0.140 0.146 0.140 0.142 224,410 0.1422 -5.41%
1995-10-19 0 0.370 0.350 0.370 0.345 0.380 1,503,000 550,910 0.3665 0.148 0.140 0.148 0.138 0.152 3,747,654 0.1470 -1.33%
1995-10-18 0 0.375 0.365 0.375 0.350 0.400 406,000 152,880 0.3766 0.150 0.146 0.150 0.140 0.160 1,012,340 0.1510 5.63%
1995-10-17 0 0.355 0.355 - 0.350 0.350 36,000 12,600 0.3500 0.142 0.142 - 0.140 0.140 89,764 0.1404 1.43%
1995-10-16 0 0.350 0.350 0.380 0.340 0.380 176,000 62,860 0.3572 0.140 0.140 0.152 0.136 0.152 438,847 0.1432 7.69%
1995-10-13 0 0.325 0.325 - 0.325 0.325 56,000 18,200 0.3250 0.130 0.130 - 0.130 0.130 139,633 0.1303 -2.99%
1995-10-12 0 0.335 0.335 - 0.335 0.360 742,000 260,080 0.3505 0.134 0.134 - 0.134 0.144 1,850,139 0.1406 -4.29%
1995-10-11 0 0.350 0.340 0.360 0.350 0.360 480,000 173,300 0.3610 0.140 0.136 0.144 0.140 0.144 1,196,856 0.1448 -5.41%
1995-10-10 0 0.370 0.370 0.380 0.360 0.380 211,600 79,128 0.3740 0.148 0.148 0.152 0.144 0.152 527,614 0.1500 -2.63%
1995-10-09 0 0.380 0.370 0.380 0.380 0.390 316,000 120,240 0.3805 0.152 0.148 0.152 0.152 0.156 787,930 0.1526 0.00%
1995-10-06 0 0.380 0.380 0.400 0.380 0.380 10,125 3,848 0.3800 0.152 0.152 0.160 0.152 0.152 25,246 0.1524 -5.00%
1995-10-05 0 0.400 0.380 0.400 - - 0 0 - 0.160 0.152 0.160 - - 0 - 0.00%
1995-10-04 0 0.400 0.390 0.400 0.400 0.400 498,000 199,200 0.4000 0.160 0.156 0.160 0.160 0.160 1,241,738 0.1604 0.00%
1995-10-03 0 0.400 0.400 - 0.400 0.400 252,000 100,800 0.4000 0.160 0.160 - 0.160 0.160 628,349 0.1604 2.56%
1995-10-02 0 0.390 0.380 0.400 0.390 0.390 100,000 39,000 0.3900 0.156 0.152 0.160 0.156 0.156 249,345 0.1564 -2.50%
1995-09-29 0 0.400 0.390 0.420 0.400 0.400 716,000 286,400 0.4000 0.160 0.156 0.168 0.160 0.160 1,785,310 0.1604 0.00%
1995-09-28 0 0.400 - 0.400 0.400 0.410 123,000 49,190 0.3999 0.160 - 0.160 0.160 0.164 306,694 0.1604 0.00%
1995-09-27 0 0.400 0.400 0.420 0.400 0.420 277,600 116,112 0.4183 0.160 0.160 0.168 0.160 0.168 692,181 0.1677 -4.76%
1995-09-26 0 0.420 0.410 - 0.410 0.420 144,800 60,232 0.4160 0.168 0.164 - 0.164 0.168 361,051 0.1668 0.00%
1995-09-25 0 0.420 0.410 - 0.410 0.420 106,000 44,020 0.4153 0.168 0.164 - 0.164 0.168 264,306 0.1665 2.44%
1995-09-22 0 0.410 0.400 - 0.380 0.410 66,000 26,880 0.4073 0.164 0.160 - 0.152 0.164 164,568 0.1633 2.50%
1995-09-21 0 0.400 0.400 - 0.400 0.420 120,000 48,960 0.4080 0.160 0.160 - 0.160 0.168 299,214 0.1636 -4.76%
1995-09-20 0 0.420 0.420 - 0.390 0.420 118,000 48,240 0.4088 0.168 0.168 - 0.156 0.168 294,227 0.1640 7.69%
1995-09-19 0 0.390 0.390 - 0.390 0.400 176,772 70,488 0.3988 0.156 0.156 - 0.156 0.160 440,772 0.1599 -7.14%
1995-09-18 0 0.420 0.410 0.440 0.420 0.420 160,000 67,200 0.4200 0.168 0.164 0.176 0.168 0.168 398,952 0.1684 -2.33%
1995-09-15 0 0.430 0.415 - 0.430 0.430 70,000 30,100 0.4300 0.172 0.166 - 0.172 0.172 174,541 0.1725 0.00%
1995-09-14 0 0.430 0.430 0.460 0.430 0.430 111,000 48,080 0.4332 0.172 0.172 0.184 0.172 0.172 276,773 0.1737 0.00%
1995-09-13 0 0.430 0.430 - 0.430 0.430 100,000 43,000 0.4300 0.172 0.172 - 0.172 0.172 249,345 0.1725 0.00%
1995-09-12 0 0.430 0.430 0.460 0.430 0.440 503,000 220,920 0.4392 0.172 0.172 0.184 0.172 0.176 1,254,205 0.1761 0.00%
1995-09-11 0 0.430 0.430 0.440 0.430 0.440 166,000 71,880 0.4330 0.172 0.172 0.176 0.172 0.176 413,913 0.1737 2.38%
1995-09-08 0 0.420 0.420 0.435 0.420 0.440 276,000 116,120 0.4207 0.168 0.168 0.174 0.168 0.176 688,192 0.1687 -4.55%
1995-09-07 0 0.440 0.430 - - - 5,061 2,176 0.4300 0.176 0.172 - - - 12,619 0.1724 0.00%
1995-09-06 0 0.440 0.430 0.450 0.440 0.440 100,000 44,000 0.4400 0.176 0.172 0.180 0.176 0.176 249,345 0.1765 0.00%
1995-09-05 0 0.440 0.440 - 0.440 0.440 65,000 28,570 0.4395 0.176 0.176 - 0.176 0.176 162,074 0.1763 -2.22%
1995-09-04 0 0.450 0.430 - 0.450 0.450 30,000 13,500 0.4500 0.180 0.172 - 0.180 0.180 74,803 0.1805 0.00%
1995-09-01 0 0.450 0.450 0.480 0.430 0.430 18,000 7,740 0.4300 0.180 0.180 0.193 0.172 0.172 44,882 0.1725 0.00%
1995-08-31 0 0.450 0.450 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
1995-08-30 0 0.450 0.450 0.470 - - 0 0 - 0.180 0.180 0.188 - - 0 - 0.00%
1995-08-29 0 0.450 0.450 0.480 0.450 0.450 60,000 27,000 0.4500 0.180 0.180 0.193 0.180 0.180 149,607 0.1805 -6.25%
1995-08-25 0 0.480 0.460 0.480 0.450 0.480 50,250 22,725 0.4522 0.193 0.184 0.193 0.180 0.193 125,296 0.1814 0.00%
1995-08-24 0 0.480 0.460 0.480 - - 0 0 - 0.193 0.184 0.193 - - 0 - 0.00%
1995-08-23 0 0.480 0.470 0.490 0.480 0.480 150,625 72,275 0.4798 0.193 0.188 0.197 0.193 0.193 375,576 0.1924 -4.00%
1995-08-22 0 0.500 0.470 0.500 0.470 0.500 449,000 217,920 0.4853 0.201 0.188 0.201 0.188 0.201 1,119,559 0.1946 6.38%
1995-08-21 0 0.470 - 0.480 - - 0 0 - 0.188 - 0.193 - - 0 - 0.00%
1995-08-18 0 0.470 - 0.485 0.470 0.470 10,000 4,700 0.4700 0.188 - 0.195 0.188 0.188 24,934 0.1885 -2.08%
1995-08-17 0 0.480 0.480 0.495 0.480 0.480 150,000 72,000 0.4800 0.193 0.193 0.199 0.193 0.193 374,017 0.1925 -1.03%
1995-08-16 0 0.485 0.485 0.500 0.465 0.480 155,000 73,050 0.4713 0.195 0.195 0.201 0.186 0.193 386,485 0.1890 2.11%
1995-08-15 0 0.475 0.475 0.500 0.475 0.500 60,000 28,750 0.4792 0.190 0.190 0.201 0.190 0.201 149,607 0.1922 -3.06%
1995-08-14 0 0.490 - 0.490 - - 0 0 - 0.197 - 0.197 - - 0 - 0.00%
1995-08-11 0 0.490 - 0.500 - - 0 0 - 0.197 - 0.201 - - 0 - 0.00%
1995-08-10 0 0.490 - 0.500 - - 0 0 - 0.197 - 0.201 - - 0 - 0.00%
1995-08-09 0 0.490 - 0.500 - - 0 0 - 0.197 - 0.201 - - 0 - 0.00%
1995-08-08 0 0.490 0.485 0.500 0.490 0.500 88,000 43,320 0.4923 0.197 0.195 0.201 0.197 0.201 219,424 0.1974 -1.01%
1995-08-07 0 0.495 0.495 0.530 0.495 0.495 32,000 15,840 0.4950 0.199 0.199 0.213 0.199 0.199 79,790 0.1985 -1.00%
1995-08-04 0 0.500 0.500 0.520 0.500 0.510 272,000 136,800 0.5029 0.201 0.201 0.209 0.201 0.205 678,218 0.2017 -1.96%
1995-08-03 0 0.510 0.500 0.510 0.490 0.510 552,000 277,680 0.5030 0.205 0.201 0.205 0.197 0.205 1,376,384 0.2017 -3.77%
1995-08-02 0 0.530 0.500 0.550 0.510 0.530 188,000 98,940 0.5263 0.213 0.201 0.221 0.205 0.213 468,768 0.2111 1.92%
1995-08-01 0 0.520 0.510 0.530 0.510 0.520 680,000 348,100 0.5119 0.209 0.205 0.213 0.205 0.209 1,695,545 0.2053 -1.89%
1995-07-31 0 0.530 0.530 0.560 0.530 0.560 272,000 146,940 0.5402 0.213 0.213 0.225 0.213 0.225 678,218 0.2167 0.00%
1995-07-28 0 0.530 0.530 0.540 0.520 0.530 792,086 416,239 0.5255 0.213 0.213 0.217 0.209 0.213 1,975,026 0.2108 0.00%
1995-07-27 0 0.530 0.530 0.550 0.530 0.530 150,000 79,500 0.5300 0.213 0.213 0.221 0.213 0.213 374,017 0.2126 -3.64%
1995-07-26 0 0.550 0.550 0.560 0.530 0.550 261,000 142,290 0.5452 0.221 0.221 0.225 0.213 0.221 650,790 0.2186 3.77%
1995-07-25 0 0.530 0.530 0.550 0.530 0.550 95,000 50,900 0.5358 0.213 0.213 0.221 0.213 0.221 236,878 0.2149 1.92%
1995-07-24 0 0.520 0.520 0.550 0.510 0.520 250,000 129,780 0.5191 0.209 0.209 0.221 0.205 0.209 623,362 0.2082 -5.45%
1995-07-21 0 0.550 0.520 0.560 - - 0 0 - 0.221 0.209 0.225 - - 0 - 0.00%
1995-07-20 0 0.550 0.520 0.550 0.500 0.550 814,000 415,240 0.5101 0.221 0.209 0.221 0.201 0.221 2,029,668 0.2046 1.85%
1995-07-19 0 0.540 0.540 0.590 0.510 0.540 210,000 111,800 0.5324 0.217 0.217 0.237 0.205 0.217 523,624 0.2135 -3.57%
1995-07-18 0 0.560 0.560 0.570 0.540 0.560 80,000 43,800 0.5475 0.225 0.225 0.229 0.217 0.225 199,476 0.2196 -3.45%
1995-07-17 0 0.580 0.580 0.590 0.580 0.590 346,000 200,720 0.5801 0.233 0.233 0.237 0.233 0.237 862,733 0.2327 -4.92%
1995-07-14 0 0.610 0.600 0.610 0.600 0.620 388,000 238,960 0.6159 0.245 0.241 0.245 0.241 0.249 967,458 0.2470 -1.61%
1995-07-13 0 0.620 0.620 0.640 0.570 0.680 2,332,000 1,462,020 0.6269 0.249 0.249 0.257 0.229 0.273 5,814,723 0.2514 10.71%
1995-07-12 0 0.560 0.510 - 0.510 0.560 712,000 376,860 0.5293 0.225 0.205 - 0.205 0.225 1,775,336 0.2123 9.80%
1995-07-11 0 0.510 0.500 0.510 0.500 0.510 574,000 291,100 0.5071 0.205 0.201 0.205 0.201 0.205 1,431,240 0.2034 2.00%
1995-07-10 0 0.500 0.490 0.520 0.500 0.500 363,598 181,735 0.4998 0.201 0.197 0.209 0.201 0.201 906,613 0.2005 2.04%
1995-07-07 0 0.490 0.490 0.510 - - 0 0 - 0.197 0.197 0.205 - - 0 - 0.00%
1995-07-06 0 0.490 0.485 0.490 0.510 0.510 574,000 292,740 0.5100 0.197 0.195 0.197 0.205 0.205 1,431,240 0.2045 0.00%
1995-07-05 0 0.490 0.470 0.510 0.480 0.490 64,000 31,120 0.4863 0.197 0.188 0.205 0.193 0.197 159,581 0.1950 1.03%
1995-07-04 0 0.485 0.485 0.510 0.480 0.480 345,000 165,560 0.4799 0.195 0.195 0.205 0.193 0.193 860,240 0.1925 -3.00%
1995-07-03 0 0.500 0.500 0.510 0.500 0.500 40,000 20,000 0.5000 0.201 0.201 0.205 0.201 0.201 99,738 0.2005 4.17%
1995-06-30 0 0.480 0.465 - - - 0 0 - 0.193 0.186 - - - 0 - 0.00%
1995-06-29 0 0.480 0.480 0.500 0.480 0.490 198,000 95,840 0.4840 0.193 0.193 0.201 0.193 0.197 493,703 0.1941 -4.00%
1995-06-28 0 0.500 0.490 0.500 0.485 0.500 420,000 208,200 0.4957 0.201 0.197 0.201 0.195 0.201 1,047,249 0.1988 3.09%
1995-06-27 0 0.485 0.485 0.490 0.485 0.510 542,625 272,684 0.5025 0.195 0.195 0.197 0.195 0.205 1,353,008 0.2015 -2.02%
1995-06-26 0 0.495 0.480 0.495 0.450 0.500 233,000 109,210 0.4687 0.199 0.193 0.199 0.180 0.201 580,974 0.1880 7.61%
1995-06-23 0 0.460 0.460 - - - 0 0 - 0.184 0.184 - - - 0 - 0.00%
1995-06-22 0 0.460 0.460 0.480 0.460 0.460 30,000 13,800 0.4600 0.184 0.184 0.193 0.184 0.184 74,803 0.1845 0.00%
1995-06-21 0 0.460 0.460 0.480 0.450 0.460 93,000 42,630 0.4584 0.184 0.184 0.193 0.180 0.184 231,891 0.1838 0.00%
1995-06-20 0 0.460 0.440 0.460 0.460 0.460 68,000 30,920 0.4547 0.184 0.176 0.184 0.184 0.184 169,555 0.1824 -2.13%
1995-06-16 0 0.470 0.460 0.475 0.460 0.470 453,400 210,206 0.4636 0.188 0.184 0.190 0.184 0.188 1,130,530 0.1859 -2.08%
1995-06-15 0 0.480 0.460 0.480 0.490 0.495 300,000 147,500 0.4917 0.193 0.184 0.193 0.197 0.199 748,035 0.1972 -2.04%
1995-06-14 0 0.490 0.480 0.500 0.485 0.500 300,000 146,900 0.4897 0.197 0.193 0.201 0.195 0.201 748,035 0.1964 -1.01%
1995-06-13 0 0.495 - 0.495 0.490 0.495 122,000 59,790 0.4901 0.199 - 0.199 0.197 0.199 304,201 0.1965 5.32%
1995-06-12 0 0.470 0.465 0.470 0.440 0.490 466,900 219,249 0.4696 0.188 0.186 0.188 0.176 0.197 1,164,191 0.1883 2.17%
1995-06-09 0 0.460 0.450 0.460 0.460 0.460 200,000 92,000 0.4600 0.184 0.180 0.184 0.184 0.184 498,690 0.1845 -1.08%
1995-06-08 0 0.465 0.465 0.475 0.450 0.490 240,000 112,700 0.4696 0.186 0.186 0.190 0.180 0.197 598,428 0.1883 -5.10%
1995-06-07 0 0.490 0.470 0.495 0.490 0.510 422,000 210,600 0.4991 0.197 0.188 0.199 0.197 0.205 1,052,236 0.2001 -1.01%
1995-06-06 0 0.495 0.480 0.500 0.440 0.510 714,000 348,620 0.4883 0.199 0.193 0.201 0.176 0.205 1,780,323 0.1958 12.50%
1995-06-05 0 0.440 0.440 0.450 0.400 0.440 429,000 180,950 0.4218 0.176 0.176 0.180 0.160 0.176 1,069,690 0.1692 11.39%
1995-06-01 0 0.395 0.395 - 0.370 0.395 140,000 54,400 0.3886 0.158 0.158 - 0.148 0.158 349,083 0.1558 6.76%
1995-05-31 0 0.370 0.370 - - - 0 0 - 0.148 0.148 - - - 0 - 0.00%
1995-05-30 0 0.370 0.370 - - - 0 0 - 0.148 0.148 - - - 0 - 0.00%
1995-05-29 0 0.370 0.370 - 0.370 0.370 101,500 37,450 0.3690 0.148 0.148 - 0.148 0.148 253,085 0.1480 8.82%
1995-05-26 0 0.340 0.340 - - - 0 0 - 0.136 0.136 - - - 0 - 0.00%
1995-05-25 0 0.340 0.330 - - - 0 0 - 0.136 0.132 - - - 0 - 0.00%
1995-05-24 0 0.340 0.340 - - - 0 0 - 0.136 0.136 - - - 0 - 4.62%
1995-05-23 0 0.325 0.325 - - - 0 0 - 0.130 0.130 - - - 0 - 0.00%
1995-05-22 0 0.325 0.325 - 0.325 0.325 60,000 19,500 0.3250 0.130 0.130 - 0.130 0.130 149,607 0.1303 -1.52%
1995-05-19 0 0.330 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
1995-05-18 0 0.330 0.325 - - - 0 0 - 0.132 0.130 - - - 0 - 0.00%
1995-05-17 0 0.330 0.325 0.340 0.330 0.340 180,000 59,600 0.3311 0.132 0.130 0.136 0.132 0.136 448,821 0.1328 0.00%
1995-05-16 0 0.330 0.330 - 0.330 0.330 88,000 28,960 0.3291 0.132 0.132 - 0.132 0.132 219,424 0.1320 -5.71%
1995-05-15 0 0.350 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1995-05-12 0 0.350 0.340 0.360 0.350 0.360 254,000 90,940 0.3580 0.140 0.136 0.144 0.140 0.144 633,336 0.1436 2.94%
1995-05-11 0 0.340 0.320 - 0.300 0.340 296,000 97,120 0.3281 0.136 0.128 - 0.120 0.136 738,061 0.1316 13.33%
1995-05-10 0 0.300 0.300 0.320 0.300 0.320 101,500 30,870 0.3041 0.120 0.120 0.128 0.120 0.128 253,085 0.1220 0.00%
1995-05-09 0 0.300 0.285 0.300 0.300 0.320 660,000 201,000 0.3045 0.120 0.114 0.120 0.120 0.128 1,645,676 0.1221 -6.25%
1995-05-08 0 0.320 0.310 0.320 0.320 0.320 150,000 48,000 0.3200 0.128 0.124 0.128 0.128 0.128 374,017 0.1283 6.67%
1995-05-05 0 0.300 0.300 0.345 0.300 0.330 30,000 9,600 0.3200 0.120 0.120 0.138 0.120 0.132 74,803 0.1283 -14.29%
1995-05-04 0 0.350 - 0.375 0.325 0.380 124,000 44,810 0.3614 0.140 - 0.150 0.130 0.152 309,188 0.1449 2.94%
1995-05-03 0 0.340 - 0.340 0.340 0.340 20,000 6,800 0.3400 0.136 - 0.136 0.136 0.136 49,869 0.1364 -2.86%
1995-05-02 0 0.350 - 0.350 0.350 0.350 6,000 2,100 0.3500 0.140 - 0.140 0.140 0.140 14,961 0.1404 0.00%
1995-05-01 0 0.350 0.330 0.350 - - 0 0 - 0.140 0.132 0.140 - - 0 - 0.00%
1995-04-28 0 0.350 0.310 0.350 0.350 0.380 452,000 164,520 0.3640 0.140 0.124 0.140 0.140 0.152 1,127,039 0.1460 -14.63%
1995-04-27 0 0.410 - 0.410 - - 0 0 - 0.164 - 0.164 - - 0 - 0.00%
1995-04-26 0 0.410 - 0.410 - - 0 0 - 0.164 - 0.164 - - 0 - 0.00%
1995-04-25 0 0.410 - 0.410 0.410 0.410 50,000 20,500 0.4100 0.164 - 0.164 0.164 0.164 124,672 0.1644 -2.38%
1995-04-24 0 0.420 - 0.430 - - 0 0 - 0.168 - 0.172 - - 0 - 0.00%
1995-04-21 0 0.420 0.380 0.420 0.400 0.420 32,000 13,000 0.4063 0.168 0.152 0.168 0.160 0.168 79,790 0.1629 5.00%
1995-04-20 0 0.400 0.390 0.410 0.400 0.400 100,000 40,000 0.4000 0.160 0.156 0.164 0.160 0.160 249,345 0.1604 2.56%
1995-04-19 0 0.390 0.390 0.410 - - 0 0 - 0.156 0.156 0.164 - - 0 - 0.00%
1995-04-18 0 0.390 0.380 0.410 - - 0 0 - 0.156 0.152 0.164 - - 0 - 0.00%
1995-04-13 0 0.390 0.390 0.400 0.385 0.400 202,000 79,030 0.3912 0.156 0.156 0.160 0.154 0.160 503,677 0.1569 4.00%
1995-04-12 0 0.375 0.365 0.390 0.375 0.390 44,000 16,560 0.3764 0.150 0.146 0.156 0.150 0.156 109,712 0.1509 0.00%
1995-04-11 0 0.375 0.375 0.395 0.375 0.375 110,000 41,250 0.3750 0.150 0.150 0.158 0.150 0.150 274,279 0.1504 0.00%
1995-04-10 0 0.375 0.375 0.390 0.370 0.390 236,000 89,370 0.3787 0.150 0.150 0.156 0.148 0.156 588,454 0.1519 1.35%
1995-04-07 0 0.370 0.370 - 0.370 0.385 215,000 79,730 0.3708 0.148 0.148 - 0.148 0.154 536,092 0.1487 -3.90%
1995-04-06 0 0.385 0.380 0.390 0.385 0.385 120,000 46,200 0.3850 0.154 0.152 0.156 0.154 0.154 299,214 0.1544 0.00%
1995-04-04 0 0.385 0.380 0.390 0.370 0.385 127,518 48,366 0.3793 0.154 0.152 0.156 0.148 0.154 317,960 0.1521 0.00%
1995-04-03 0 0.385 0.370 0.385 0.360 0.385 52,400 19,652 0.3750 0.154 0.148 0.154 0.144 0.154 130,657 0.1504 0.00%
1995-03-31 0 0.385 0.380 - 0.385 0.385 135,000 51,940 0.3847 0.154 0.152 - 0.154 0.154 336,616 0.1543 -1.28%
1995-03-30 0 0.390 0.385 - - - 0 0 - 0.156 0.154 - - - 0 - 0.00%
1995-03-29 0 0.390 0.390 - 0.365 0.385 105,000 39,290 0.3742 0.156 0.156 - 0.146 0.154 261,812 0.1501 -2.50%
1995-03-28 0 0.400 0.390 0.400 0.395 0.400 143,000 56,650 0.3962 0.160 0.156 0.160 0.158 0.160 356,563 0.1589 0.00%
1995-03-27 0 0.400 0.395 0.400 0.395 0.400 232,000 91,800 0.3957 0.160 0.158 0.160 0.158 0.160 578,480 0.1587 1.27%
1995-03-24 0 0.395 0.380 0.400 0.395 0.395 50,000 19,750 0.3950 0.158 0.152 0.160 0.158 0.158 124,672 0.1584 2.60%
1995-03-23 0 0.385 0.380 0.395 - - 0 0 - 0.154 0.152 0.158 - - 0 - 0.00%
1995-03-22 0 0.385 0.385 - 0.385 0.385 30,000 11,550 0.3850 0.154 0.154 - 0.154 0.154 74,803 0.1544 -3.75%
1995-03-21 0 0.400 0.395 - 0.385 0.400 66,000 25,860 0.3918 0.160 0.158 - 0.154 0.160 164,568 0.1571 5.26%
1995-03-20 0 0.380 0.380 - 0.370 0.370 10,000 3,700 0.3700 0.152 0.152 - 0.148 0.148 24,934 0.1484 -2.56%
1995-03-17 0 0.390 0.385 - 0.385 0.390 66,000 25,590 0.3877 0.156 0.154 - 0.154 0.156 164,568 0.1555 1.30%
1995-03-16 0 0.385 0.385 - 0.385 0.385 33,000 12,670 0.3839 0.154 0.154 - 0.154 0.154 82,284 0.1540 0.00%
1995-03-15 0 0.385 0.385 0.400 0.385 0.395 82,000 32,360 0.3946 0.154 0.154 0.160 0.154 0.158 204,463 0.1583 -2.53%
1995-03-14 0 0.395 0.390 0.400 - - 0 0 - 0.158 0.156 0.160 - - 0 - 0.00%
1995-03-13 0 0.395 0.395 - 0.390 0.400 275,000 108,280 0.3937 0.158 0.158 - 0.156 0.160 685,699 0.1579 -1.25%
1995-03-10 0 0.400 0.400 - 0.400 0.400 52,400 20,948 0.3998 0.160 0.160 - 0.160 0.160 130,657 0.1603 0.00%
1995-03-09 0 0.400 0.380 0.400 0.400 0.400 95,000 37,970 0.3997 0.160 0.152 0.160 0.160 0.160 236,878 0.1603 -2.44%
1995-03-08 0 0.410 0.390 0.410 0.410 0.410 40,000 16,400 0.4100 0.164 0.156 0.164 0.164 0.164 99,738 0.1644 0.00%
1995-03-07 0 0.410 0.410 0.420 0.400 0.410 178,000 72,420 0.4069 0.164 0.164 0.168 0.160 0.164 443,834 0.1632 2.50%
1995-03-06 0 0.400 0.380 0.400 0.400 0.400 1,014,000 405,600 0.4000 0.160 0.152 0.160 0.160 0.160 2,528,357 0.1604 0.00%
1995-03-03 0 0.400 0.390 0.400 0.400 0.400 198,000 79,200 0.4000 0.160 0.156 0.160 0.160 0.160 493,703 0.1604 8.11%
1995-03-02 0 0.370 0.370 - 0.365 0.365 76,800 27,916 0.3635 0.148 0.148 - 0.146 0.146 191,497 0.1458 2.78%
1995-03-01 0 0.360 0.360 0.420 0.360 0.400 155,000 59,610 0.3846 0.144 0.144 0.168 0.144 0.160 386,485 0.1542 -10.00%
1995-02-28 0 0.400 0.380 - - - 0 0 - 0.160 0.152 - - - 0 - 0.00%
1995-02-27 0 0.400 0.390 - 0.400 0.400 10,000 4,000 0.4000 0.160 0.156 - 0.160 0.160 24,934 0.1604 2.56%
1995-02-24 0 0.390 0.380 0.400 0.380 0.390 130,000 49,700 0.3823 0.156 0.152 0.160 0.152 0.156 324,148 0.1533 5.41%
1995-02-23 0 0.370 0.360 - 0.370 0.370 100,000 37,000 0.3700 0.148 0.144 - 0.148 0.148 249,345 0.1484 -2.63%
1995-02-22 0 0.380 0.380 - 0.380 0.380 100,000 38,000 0.3800 0.152 0.152 - 0.152 0.152 249,345 0.1524 0.00%
1995-02-21 0 0.380 0.370 0.400 0.380 0.380 100,000 38,000 0.3800 0.152 0.148 0.160 0.152 0.152 249,345 0.1524 -5.00%
1995-02-20 0 0.400 0.380 - - - 0 0 - 0.160 0.152 - - - 0 - 0.00%
1995-02-17 0 0.400 - 0.420 0.400 0.400 100,000 40,000 0.4000 0.160 - 0.168 0.160 0.160 249,345 0.1604 0.00%
1995-02-16 0 0.400 0.380 0.440 0.400 0.420 112,000 46,440 0.4146 0.160 0.152 0.176 0.160 0.168 279,266 0.1663 -4.76%
1995-02-15 0 0.420 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
1995-02-14 0 0.420 - 0.440 - - 0 0 - 0.168 - 0.176 - - 0 - 0.00%
1995-02-13 0 0.420 0.420 0.440 0.375 0.420 366,000 146,950 0.4015 0.168 0.168 0.176 0.150 0.168 912,602 0.1610 10.53%
1995-02-10 0 0.380 0.380 0.390 0.370 0.375 340,000 126,950 0.3734 0.152 0.152 0.156 0.148 0.150 847,773 0.1497 1.33%
1995-02-09 0 0.375 0.375 - 0.360 0.370 602,000 217,340 0.3610 0.150 0.150 - 0.144 0.148 1,501,056 0.1448 4.17%
1995-02-08 0 0.360 0.350 0.370 0.350 0.370 124,000 44,900 0.3621 0.144 0.140 0.148 0.140 0.148 309,188 0.1452 -2.70%
1995-02-07 0 0.370 - 0.370 0.370 0.370 8,000 2,960 0.3700 0.148 - 0.148 0.148 0.148 19,948 0.1484 0.00%
1995-02-06 0 0.370 0.370 - 0.370 0.370 3,000 1,060 0.3533 0.148 0.148 - 0.148 0.148 7,480 0.1417 0.00%
1995-02-03 0 0.370 0.360 0.370 0.370 0.370 90,000 33,300 0.3700 0.148 0.144 0.148 0.148 0.148 224,410 0.1484 0.00%
1995-01-30 0 0.370 0.360 0.370 0.370 0.370 165,626 59,913 0.3617 0.148 0.144 0.148 0.148 0.148 412,980 0.1451 2.78%
1995-01-27 0 0.360 0.360 0.370 0.350 0.370 395,000 144,770 0.3665 0.144 0.144 0.148 0.140 0.148 984,912 0.1470 0.00%
1995-01-26 0 0.360 0.360 0.370 0.350 0.360 272,000 96,720 0.3556 0.144 0.144 0.148 0.140 0.144 678,218 0.1426 2.86%
1995-01-25 0 0.350 0.330 0.350 0.350 0.350 120,000 42,000 0.3500 0.140 0.132 0.140 0.140 0.140 299,214 0.1404 0.00%
1995-01-24 0 0.350 0.330 0.350 0.350 0.370 356,000 128,600 0.3612 0.140 0.132 0.140 0.140 0.148 887,668 0.1449 0.00%
1995-01-23 0 0.350 0.350 0.370 0.350 0.350 98,000 34,300 0.3500 0.140 0.140 0.148 0.140 0.140 244,358 0.1404 -7.89%
1995-01-20 0 0.380 0.360 0.380 - - 0 0 - 0.152 0.144 0.152 - - 0 - -9.52%
1995-01-19 0 0.420 0.400 0.420 0.420 0.420 60,000 25,200 0.4200 0.168 0.160 0.168 0.168 0.168 149,607 0.1684 0.00%
1995-01-18 0 0.420 - 0.420 0.420 0.420 30,000 12,600 0.4200 0.168 - 0.168 0.168 0.168 74,803 0.1684 0.00%
1995-01-17 0 0.420 - 0.430 0.420 0.430 62,000 26,060 0.4203 0.168 - 0.172 0.168 0.172 154,594 0.1686 0.00%
1995-01-16 0 0.420 0.420 - 0.420 0.420 213,000 89,420 0.4198 0.168 0.168 - 0.168 0.168 531,105 0.1684 0.00%
1995-01-13 0 0.420 0.420 - 0.420 0.420 63,000 26,430 0.4195 0.168 0.168 - 0.168 0.168 157,087 0.1683 -4.55%
1995-01-12 0 0.440 0.420 0.450 - - 0 0 - 0.176 0.168 0.180 - - 0 - 0.00%
1995-01-11 0 0.440 0.420 0.440 0.420 0.440 53,000 22,950 0.4330 0.176 0.168 0.176 0.168 0.176 132,153 0.1737 4.76%
1995-01-10 0 0.420 - 0.470 0.420 0.420 300,000 126,000 0.4200 0.168 - 0.188 0.168 0.168 748,035 0.1684 -10.64%
1995-01-09 0 0.470 - 0.470 0.470 0.470 101,000 47,440 0.4697 0.188 - 0.188 0.188 0.188 251,838 0.1884 -6.00%
1995-01-06 0 0.500 - 0.500 0.500 0.500 301,000 150,470 0.4999 0.201 - 0.201 0.201 0.201 750,528 0.2005 0.00%
1995-01-05 0 0.500 - 0.500 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
1995-01-04 0 0.500 - 0.500 0.500 0.500 20,000 10,000 0.5000 0.201 - 0.201 0.201 0.201 49,869 0.2005 0.00%
1995-01-03 0 0.500 - 0.500 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
1994-12-30 0 0.500 - 0.500 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
1994-12-29 0 0.500 - 0.500 0.500 0.500 10,000 5,000 0.5000 0.201 - 0.201 0.201 0.201 24,934 0.2005 0.00%
1994-12-28 0 0.500 - 0.500 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
1994-12-23 0 0.500 - 0.500 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
1994-12-22 0 0.500 0.470 0.500 0.500 0.500 28,000 14,000 0.5000 0.201 0.188 0.201 0.201 0.201 69,817 0.2005 0.00%
1994-12-21 0 0.500 0.470 0.500 0.500 0.510 34,000 17,120 0.5035 0.201 0.188 0.201 0.201 0.205 84,777 0.2019 -1.96%
1994-12-20 0 0.510 0.510 0.520 - - 0 0 - 0.205 0.205 0.209 - - 0 - 2.00%
1994-12-19 0 0.500 0.500 - 0.470 0.500 125,000 60,650 0.4852 0.201 0.201 - 0.188 0.201 311,681 0.1946 2.04%
1994-12-16 0 0.490 0.490 0.500 - - 36,000 18,000 0.5000 0.197 0.197 0.201 - - 89,764 0.2005 0.00%
1994-12-15 0 0.490 0.480 0.500 0.480 0.490 199,000 96,730 0.4861 0.197 0.193 0.201 0.193 0.197 496,196 0.1949 2.08%
1994-12-14 0 0.480 0.480 0.500 0.470 0.520 193,000 94,160 0.4879 0.193 0.193 0.201 0.188 0.209 481,236 0.1957 -4.00%
1994-12-13 0 0.500 0.500 - 0.500 0.500 146,000 72,940 0.4996 0.201 0.201 - 0.201 0.201 364,044 0.2004 6.38%
1994-12-12 0 0.470 0.470 0.500 0.470 0.470 54,000 25,380 0.4700 0.188 0.188 0.201 0.188 0.188 134,646 0.1885 -2.08%
1994-12-09 0 0.480 0.470 0.500 0.460 0.480 190,050 89,192 0.4693 0.193 0.188 0.201 0.184 0.193 473,880 0.1882 -2.04%
1994-12-08 0 0.490 0.490 0.580 0.490 0.600 219,400 122,378 0.5578 0.197 0.197 0.233 0.197 0.241 547,063 0.2237 -3.92%
1994-12-07 0 0.510 0.510 - - - 1,000 460 0.4600 0.205 0.205 - - - 2,493 0.1845 0.00%
1994-12-06 0 0.510 0.510 - 0.500 0.510 280,000 140,960 0.5034 0.205 0.205 - 0.201 0.205 698,166 0.2019 0.00%
1994-12-05 0 0.510 - - 0.500 0.510 71,600 36,052 0.5035 0.205 - - 0.201 0.205 178,531 0.2019 2.00%
1994-12-02 0 0.500 0.500 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
1994-12-01 0 0.500 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
1994-11-30 0 0.500 0.485 0.500 0.485 0.500 876,000 430,400 0.4913 0.201 0.195 0.201 0.195 0.201 2,184,261 0.1970 -1.96%
1994-11-29 0 0.510 0.500 0.540 0.510 0.510 730,000 372,300 0.5100 0.205 0.201 0.217 0.205 0.205 1,820,218 0.2045 -7.27%
1994-11-28 0 0.550 0.530 - - - 0 0 - 0.221 0.213 - - - 0 - 0.00%
1994-11-25 0 0.550 0.540 - 0.510 0.550 364,449 197,182 0.5410 0.221 0.217 - 0.205 0.221 908,735 0.2170 7.84%
1994-11-24 0 0.510 0.500 - 0.510 0.510 280,000 142,800 0.5100 0.205 0.201 - 0.205 0.205 698,166 0.2045 2.00%
1994-11-23 0 0.500 0.480 0.540 0.500 0.500 106,000 53,000 0.5000 0.201 0.193 0.217 0.201 0.201 264,306 0.2005 -3.85%
1994-11-22 0 0.520 0.520 0.550 0.500 0.500 18,000 9,000 0.5000 0.209 0.209 0.221 0.201 0.201 44,882 0.2005 -7.14%
1994-11-21 0 0.560 0.560 0.570 0.560 0.570 32,000 18,020 0.5631 0.225 0.225 0.229 0.225 0.229 79,790 0.2258 1.82%
1994-11-18 0 0.550 - 0.550 0.590 0.590 33,000 19,410 0.5882 0.221 - 0.221 0.237 0.237 82,284 0.2359 -8.33%
1994-11-17 0 0.600 - 0.600 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
1994-11-16 0 0.600 - 0.600 0.600 0.600 50,000 30,000 0.6000 0.241 - 0.241 0.241 0.241 124,672 0.2406 0.00%
1994-11-15 0 0.600 0.580 0.620 0.600 0.600 21,000 12,540 0.5971 0.241 0.233 0.249 0.241 0.241 52,362 0.2395 5.26%
1994-11-14 0 0.570 - 0.570 0.580 0.580 20,000 11,600 0.5800 0.229 - 0.229 0.233 0.233 49,869 0.2326 -6.56%
1994-11-11 0 0.610 - 0.610 - - 0 0 - 0.245 - 0.245 - - 0 - -3.17%
1994-11-10 0 0.630 - 0.640 - - 0 0 - 0.253 - 0.257 - - 0 - 0.00%
1994-11-09 0 0.630 0.610 0.630 0.630 0.630 70,000 44,100 0.6300 0.253 0.245 0.253 0.253 0.253 174,541 0.2527 0.00%
1994-11-08 0 0.630 0.630 0.640 0.610 0.630 374,000 233,500 0.6243 0.253 0.253 0.257 0.245 0.253 932,550 0.2504 3.28%
1994-11-07 0 0.610 0.600 0.610 0.600 0.610 201,000 122,050 0.6072 0.245 0.241 0.245 0.241 0.245 501,183 0.2435 1.67%
1994-11-04 0 0.600 0.600 0.610 0.600 0.610 50,000 30,200 0.6040 0.241 0.241 0.245 0.241 0.245 124,672 0.2422 -7.69%
1994-11-03 0 0.650 0.600 0.650 - - 0 0 - 0.261 0.241 0.261 - - 0 - 0.00%
1994-11-02 0 0.650 - 0.650 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
1994-11-01 0 0.650 0.580 0.650 - - 0 0 - 0.261 0.233 0.261 - - 0 - 0.00%
1994-10-31 0 0.650 0.600 0.650 0.650 0.650 36,000 23,400 0.6500 0.261 0.241 0.261 0.261 0.261 89,764 0.2607 1.56%
1994-10-28 0 0.640 0.640 - - - 0 0 - 0.257 0.257 - - - 0 - 0.00%
1994-10-27 0 0.640 0.620 0.650 0.640 0.650 61,000 39,180 0.6423 0.257 0.249 0.261 0.257 0.261 152,100 0.2576 0.00%
1994-10-26 0 0.640 - 0.650 0.640 0.650 555,000 359,320 0.6474 0.257 - 0.261 0.257 0.261 1,383,864 0.2596 3.23%
1994-10-25 0 0.620 0.620 0.650 0.620 0.620 10,000 6,200 0.6200 0.249 0.249 0.261 0.249 0.249 24,934 0.2487 -4.62%
1994-10-24 0 0.650 - 0.650 0.660 0.660 644,000 425,040 0.6600 0.261 - 0.261 0.265 0.265 1,605,781 0.2647 -1.52%
1994-10-21 0 0.660 0.660 0.680 0.600 0.680 811,000 539,020 0.6646 0.265 0.265 0.273 0.241 0.273 2,022,187 0.2666 3.13%
1994-10-20 0 0.640 0.630 - 0.600 0.640 1,061,000 640,680 0.6038 0.257 0.253 - 0.241 0.257 2,645,550 0.2422 6.67%
1994-10-19 0 0.600 - 0.600 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
1994-10-18 0 0.600 0.600 0.610 0.600 0.600 600,000 360,000 0.6000 0.241 0.241 0.245 0.241 0.241 1,496,070 0.2406 0.00%
1994-10-17 0 0.600 0.590 0.630 0.600 0.640 945,000 575,040 0.6085 0.241 0.237 0.253 0.241 0.257 2,356,309 0.2440 0.00%
1994-10-14 0 0.600 0.590 0.620 0.590 0.600 1,688,000 1,012,600 0.5999 0.241 0.237 0.249 0.237 0.241 4,208,942 0.2406 3.45%
1994-10-12 0 0.580 0.570 0.590 0.580 0.600 1,381,000 822,620 0.5957 0.233 0.229 0.237 0.233 0.241 3,443,453 0.2389 0.00%
1994-10-11 0 0.580 0.580 0.600 0.580 0.590 620,000 363,900 0.5869 0.233 0.233 0.241 0.233 0.237 1,545,938 0.2354 -1.69%
1994-10-10 0 0.590 0.590 0.600 0.590 0.590 80,000 47,200 0.5900 0.237 0.237 0.241 0.237 0.237 199,476 0.2366 0.00%
1994-10-07 0 0.590 0.590 0.610 0.560 0.610 219,000 130,020 0.5937 0.237 0.237 0.245 0.225 0.245 546,065 0.2381 -3.28%
1994-10-06 0 0.610 0.610 - 0.570 0.620 573,405 332,925 0.5806 0.245 0.245 - 0.229 0.249 1,429,756 0.2329 5.17%
1994-10-05 0 0.580 0.500 0.620 0.550 0.580 1,162,000 668,440 0.5752 0.233 0.201 0.249 0.221 0.233 2,897,388 0.2307 3.57%
1994-10-04 0 0.560 0.520 0.560 0.560 0.580 582,000 331,340 0.5693 0.225 0.209 0.225 0.225 0.233 1,451,187 0.2283 -3.45%
1994-10-03 0 0.580 0.560 0.600 0.520 0.580 653,000 361,340 0.5534 0.233 0.225 0.241 0.209 0.233 1,628,222 0.2219 12.62%
1994-09-30 0 0.515 0.515 0.550 0.510 0.630 336,000 184,590 0.5494 0.207 0.207 0.221 0.205 0.253 837,799 0.2203 -24.26%
1994-09-29 0 0.680 - 0.680 0.675 0.685 130,000 88,860 0.6835 0.273 - 0.273 0.271 0.275 324,148 0.2741 -0.73%
1994-09-28 0 0.685 - 0.685 0.685 0.700 126,000 86,460 0.6862 0.275 - 0.275 0.275 0.281 314,175 0.2752 0.74%
1994-09-27 0 0.680 - 0.700 - - 0 0 - 0.273 - 0.281 - - 0 - 0.00%
1994-09-26 0 0.680 0.660 0.680 0.660 0.680 84,000 56,640 0.6743 0.273 0.265 0.273 0.265 0.273 209,450 0.2704 1.49%
1994-09-23 0 0.670 0.650 0.700 0.670 0.690 210,000 142,400 0.6781 0.269 0.261 0.281 0.269 0.277 523,624 0.2720 -2.90%
1994-09-22 0 0.690 - 0.710 0.690 0.710 269,800 188,930 0.7003 0.277 - 0.285 0.277 0.285 672,733 0.2808 -0.72%
1994-09-20 0 0.695 0.690 0.705 0.695 0.710 216,000 150,520 0.6969 0.279 0.277 0.283 0.279 0.285 538,585 0.2795 0.00%
1994-09-19 0 0.695 0.695 0.710 0.690 0.710 316,000 220,400 0.6975 0.279 0.279 0.285 0.277 0.285 787,930 0.2797 -0.71%
1994-09-16 0 0.700 0.700 - 0.695 0.700 355,000 247,840 0.6981 0.281 0.281 - 0.279 0.281 885,174 0.2800 -0.71%
1994-09-15 0 0.705 0.695 0.710 0.690 0.705 250,000 174,410 0.6976 0.283 0.279 0.285 0.277 0.283 623,362 0.2798 0.71%
1994-09-14 0 0.700 0.680 0.700 - - 0 0 - 0.281 0.273 0.281 - - 0 - 0.00%
1994-09-13 0 0.700 - 0.740 0.700 0.720 156,000 110,450 0.7080 0.281 - 0.297 0.281 0.289 388,978 0.2839 0.00%
1994-09-12 0 0.700 0.690 0.720 0.700 0.720 178,000 126,160 0.7088 0.281 0.277 0.289 0.281 0.289 443,834 0.2843 -2.78%
1994-09-09 0 0.720 0.710 0.720 0.710 0.720 103,000 73,680 0.7153 0.289 0.285 0.289 0.285 0.289 256,825 0.2869 2.86%
1994-09-08 0 0.700 0.700 0.740 0.690 0.710 481,000 335,660 0.6978 0.281 0.281 0.297 0.277 0.285 1,199,349 0.2799 0.00%
1994-09-07 0 0.700 0.690 0.700 0.680 0.700 556,000 382,100 0.6872 0.281 0.277 0.281 0.273 0.281 1,386,358 0.2756 1.45%
1994-09-06 0 0.690 0.690 0.700 0.690 0.700 69,000 47,750 0.6920 0.277 0.277 0.281 0.277 0.281 172,048 0.2775 0.00%
1994-09-05 0 0.690 0.680 0.690 0.680 0.710 362,000 251,660 0.6952 0.277 0.273 0.277 0.273 0.285 902,629 0.2788 -4.17%
1994-09-02 0 0.720 0.720 0.735 0.720 0.730 387,000 280,090 0.7237 0.289 0.289 0.295 0.289 0.293 964,965 0.2903 -2.70%
1994-09-01 0 0.740 0.725 - 0.720 0.740 418,000 306,370 0.7329 0.297 0.291 - 0.289 0.297 1,042,262 0.2939 0.68%
1994-08-31 0 0.735 0.735 0.750 0.730 0.770 900,000 676,780 0.7520 0.295 0.295 0.301 0.293 0.309 2,244,104 0.3016 2.08%
1994-08-30 0 0.720 0.720 0.755 0.720 0.755 602,000 451,690 0.7503 0.289 0.289 0.303 0.289 0.303 1,501,056 0.3009 1.41%
1994-08-26 0 0.710 0.710 0.720 0.705 0.720 196,000 139,010 0.7092 0.285 0.285 0.289 0.283 0.289 488,716 0.2844 0.00%
1994-08-25 0 0.710 0.705 0.720 0.710 0.725 334,000 239,780 0.7179 0.285 0.283 0.289 0.285 0.291 832,812 0.2879 -1.39%
1994-08-24 0 0.720 0.700 0.730 0.700 0.720 72,725 52,224 0.7181 0.289 0.281 0.293 0.281 0.289 181,336 0.2880 2.86%
1994-08-23 0 0.700 0.680 0.720 0.680 0.700 194,200 135,844 0.6995 0.281 0.273 0.289 0.273 0.281 484,228 0.2805 0.00%
1994-08-22 0 0.700 0.700 0.710 0.690 0.700 58,000 40,260 0.6941 0.281 0.281 0.285 0.277 0.281 144,620 0.2784 -2.10%
1994-08-19 0 0.715 0.700 0.720 0.710 0.730 211,086 150,745 0.7141 0.287 0.281 0.289 0.285 0.293 526,332 0.2864 -0.69%
1994-08-18 0 0.720 0.720 0.725 0.720 0.725 427,000 308,260 0.7219 0.289 0.289 0.291 0.289 0.291 1,064,703 0.2895 -1.37%
1994-08-17 0 0.730 0.710 0.730 0.730 0.740 336,000 245,400 0.7304 0.293 0.285 0.293 0.293 0.297 837,799 0.2929 -0.68%
1994-08-16 0 0.735 0.730 0.750 0.720 0.735 153,000 111,420 0.7282 0.295 0.293 0.301 0.289 0.295 381,498 0.2921 0.68%
1994-08-15 0 0.730 0.730 - - - 1,000 660 0.6600 0.293 0.293 - - - 2,493 0.2647 0.00%
1994-08-12 0 0.730 0.730 - 0.720 0.740 290,000 210,860 0.7271 0.293 0.293 - 0.289 0.297 723,100 0.2916 -1.35%
1994-08-11 0 0.740 0.720 0.750 0.740 0.760 767,000 574,940 0.7496 0.297 0.289 0.301 0.297 0.305 1,912,476 0.3006 -0.67%
1994-08-10 0 0.745 0.740 0.745 0.740 0.760 408,500 308,190 0.7544 0.299 0.297 0.299 0.297 0.305 1,018,574 0.3026 -3.25%
1994-08-09 0 0.770 0.760 - 0.760 0.790 708,000 548,560 0.7748 0.309 0.305 - 0.305 0.317 1,765,362 0.3107 -1.28%
1994-08-08 0 0.780 0.780 0.840 0.770 0.840 706,000 555,240 0.7865 0.313 0.313 0.337 0.309 0.337 1,760,375 0.3154 0.00%
1994-08-05 0 0.780 0.780 0.800 0.770 0.800 120,000 93,440 0.7787 0.313 0.313 0.321 0.309 0.321 299,214 0.3123 0.00%
1994-08-04 0 0.780 0.780 - 0.780 0.780 241,000 187,920 0.7798 0.313 0.313 - 0.313 0.313 600,921 0.3127 2.63%
1994-08-03 0 0.760 0.760 0.775 0.760 0.785 352,000 272,620 0.7745 0.305 0.305 0.311 0.305 0.315 877,694 0.3106 -2.56%
1994-08-02 0 0.780 0.780 0.790 0.780 0.795 31,000 24,190 0.7803 0.313 0.313 0.317 0.313 0.319 77,297 0.3129 1.30%
1994-08-01 0 0.770 0.770 0.780 0.770 0.780 152,000 117,020 0.7699 0.309 0.309 0.313 0.309 0.313 379,004 0.3088 1.32%
1994-07-29 0 0.760 0.760 - 0.760 0.770 121,000 92,400 0.7636 0.305 0.305 - 0.305 0.309 301,707 0.3063 0.00%
1994-07-28 0 0.760 0.760 0.770 0.760 0.770 188,000 144,180 0.7669 0.305 0.305 0.309 0.305 0.309 468,768 0.3076 -2.56%
1994-07-27 0 0.780 0.755 0.780 0.740 0.780 452,100 345,729 0.7647 0.313 0.303 0.313 0.297 0.313 1,127,288 0.3067 -1.27%
1994-07-26 0 0.790 0.780 0.800 0.760 0.790 211,000 165,110 0.7825 0.317 0.313 0.321 0.305 0.317 526,118 0.3138 1.28%
1994-07-25 0 0.780 0.780 0.785 0.780 0.810 540,000 428,525 0.7936 0.313 0.313 0.315 0.313 0.325 1,346,463 0.3183 -3.70%
1994-07-22 0 0.810 0.810 0.820 - - 0 0 - 0.325 0.325 0.329 - - 0 - 0.00%
1994-07-21 0 0.810 0.810 0.820 0.810 0.810 52,000 42,120 0.8100 0.325 0.325 0.329 0.325 0.325 129,659 0.3249 0.00%
1994-07-20 0 0.810 0.800 0.820 0.810 0.820 363,000 296,200 0.8160 0.325 0.321 0.329 0.325 0.329 905,122 0.3272 -1.22%
1994-07-19 0 0.820 0.820 0.830 - - 0 0 - 0.329 0.329 0.333 - - 0 - 1.23%
1994-07-18 0 0.810 0.800 0.820 0.810 0.840 286,500 233,830 0.8162 0.325 0.321 0.329 0.325 0.337 714,373 0.3273 -1.22%
1994-07-15 0 0.820 0.800 0.840 0.820 0.840 188,000 156,120 0.8304 0.329 0.321 0.337 0.329 0.337 468,768 0.3330 -2.38%
1994-07-14 0 0.840 0.840 0.850 - - 0 0 - 0.337 0.337 0.341 - - 0 - 1.20%
1994-07-13 0 0.830 - 0.830 0.830 0.830 100,000 83,000 0.8300 0.333 - 0.333 0.333 0.333 249,345 0.3329 0.00%
1994-07-12 0 0.830 - 0.830 0.830 0.830 50,000 41,500 0.8300 0.333 - 0.333 0.333 0.333 124,672 0.3329 0.00%
1994-07-11 0 0.830 0.810 0.845 0.810 0.850 158,000 131,620 0.8330 0.333 0.325 0.339 0.325 0.341 393,965 0.3341 0.00%
1994-07-08 0 0.830 0.830 - 0.830 0.850 74,000 61,820 0.8354 0.333 0.333 - 0.333 0.341 184,515 0.3350 1.22%
1994-07-07 0 0.820 - 0.820 0.820 0.840 36,000 29,920 0.8311 0.329 - 0.329 0.329 0.337 89,764 0.3333 -3.53%
1994-07-06 0 0.850 - 0.850 0.850 0.860 152,000 129,220 0.8501 0.341 - 0.341 0.341 0.345 379,004 0.3409 0.00%
1994-07-05 0 0.850 0.840 0.850 0.850 0.860 154,000 132,100 0.8578 0.341 0.337 0.341 0.341 0.345 383,991 0.3440 0.00%
1994-07-04 0 0.850 0.850 0.860 0.850 0.870 276,000 235,840 0.8545 0.341 0.341 0.345 0.341 0.349 688,192 0.3427 0.00%
1994-07-01 0 0.850 - 0.850 0.850 0.860 372,000 317,980 0.8548 0.341 - 0.341 0.341 0.345 927,563 0.3428 1.19%
1994-06-30 0 0.840 0.840 0.850 0.840 0.840 40,000 33,600 0.8400 0.337 0.337 0.341 0.337 0.337 99,738 0.3369 -2.33%
1994-06-29 0 1.340 1.330 1.350 1.310 1.340 428,000 566,980 1.3247 0.345 0.342 0.347 0.337 0.345 1,662,841 0.3410 0.75%
1994-06-28 0 1.330 1.330 1.340 1.320 1.340 356,000 474,080 1.3317 0.342 0.342 0.345 0.340 0.345 1,383,110 0.3428 0.76%
1994-06-27 0 1.320 1.320 1.330 1.320 1.350 218,000 291,020 1.3350 0.340 0.340 0.342 0.340 0.347 846,961 0.3436 -0.75%
1994-06-24 0 1.330 1.330 1.340 1.330 1.350 430,000 576,900 1.3416 0.342 0.342 0.345 0.342 0.347 1,670,611 0.3453 -0.75%
1994-06-23 0 1.340 1.330 1.350 1.340 1.360 352,000 474,200 1.3472 0.345 0.342 0.347 0.345 0.350 1,367,570 0.3467 -0.74%
1994-06-22 0 1.350 1.340 1.350 1.340 1.350 538,000 725,000 1.3476 0.347 0.345 0.347 0.345 0.347 2,090,206 0.3469 0.00%
1994-06-21 0 1.350 1.340 1.350 1.350 1.360 700,000 945,400 1.3506 0.347 0.345 0.347 0.347 0.350 2,719,599 0.3476 0.00%
1994-06-20 0 1.350 1.340 1.350 1.340 1.350 383,024 516,611 1.3488 0.347 0.345 0.347 0.345 0.347 1,488,103 0.3472 0.00%
1994-06-17 0 1.350 1.340 1.350 1.330 1.350 114,524 154,167 1.3462 0.347 0.345 0.347 0.342 0.347 444,942 0.3465 0.75%
1994-06-16 0 1.340 1.330 1.340 1.340 1.350 248,000 333,340 1.3441 0.345 0.342 0.345 0.345 0.347 963,515 0.3460 0.00%
1994-06-15 0 1.340 1.350 1.360 1.310 1.360 264,000 356,360 1.3498 0.345 0.347 0.350 0.337 0.350 1,025,677 0.3474 -1.47%
1994-06-10 0 1.360 1.350 1.360 1.330 1.360 238,000 321,460 1.3507 0.350 0.347 0.350 0.342 0.350 924,664 0.3477 0.00%
1994-06-09 0 1.360 1.350 1.360 1.360 1.370 226,000 308,440 1.3648 0.350 0.347 0.350 0.350 0.353 878,042 0.3513 -0.73%
1994-06-08 0 1.370 1.350 1.370 1.370 1.370 20,000 27,400 1.3700 0.353 0.347 0.353 0.353 0.353 77,703 0.3526 0.74%
1994-06-07 0 1.360 1.320 1.360 1.360 1.390 186,000 257,280 1.3832 0.350 0.340 0.350 0.350 0.358 722,636 0.3560 -2.16%
1994-06-06 0 1.390 1.370 1.390 1.370 1.400 60,000 83,000 1.3833 0.358 0.353 0.358 0.353 0.360 233,109 0.3561 0.00%
1994-06-03 0 1.390 1.370 1.390 1.390 1.400 112,000 155,880 1.3918 0.358 0.353 0.358 0.358 0.360 435,136 0.3582 0.00%
1994-06-02 0 1.390 - 1.400 1.390 1.390 68,000 94,520 1.3900 0.358 - 0.360 0.358 0.358 264,190 0.3578 0.00%
1994-06-01 0 1.390 1.370 1.400 1.390 1.410 250,000 350,200 1.4008 0.358 0.353 0.360 0.358 0.363 971,285 0.3606 0.00%
1994-05-31 0 1.390 1.390 1.410 1.390 1.430 450,000 632,580 1.4057 0.358 0.358 0.363 0.358 0.368 1,748,314 0.3618 -1.42%
1994-05-30 0 1.410 1.390 1.400 1.350 1.410 534,000 733,060 1.3728 0.363 0.358 0.360 0.347 0.363 2,074,666 0.3533 5.22%
1994-05-27 0 1.340 1.340 1.350 1.340 1.350 108,000 144,800 1.3407 0.345 0.345 0.347 0.345 0.347 419,595 0.3451 0.00%
1994-05-26 0 1.340 1.340 1.370 1.310 1.350 212,000 281,700 1.3288 0.345 0.345 0.353 0.337 0.347 823,650 0.3420 0.75%
1994-05-25 0 1.330 1.330 1.350 1.330 1.360 392,000 524,020 1.3368 0.342 0.342 0.347 0.342 0.350 1,522,976 0.3441 0.00%
1994-05-24 0 1.330 1.320 1.360 1.300 1.330 46,000 61,040 1.3270 0.342 0.340 0.350 0.335 0.342 178,717 0.3415 0.00%
1994-05-23 0 1.330 1.310 1.340 1.330 1.360 343,200 461,072 1.3434 0.342 0.337 0.345 0.342 0.350 1,333,381 0.3458 -1.48%
1994-05-20 0 1.350 1.350 1.360 1.350 1.370 252,000 342,680 1.3598 0.347 0.347 0.350 0.347 0.353 979,056 0.3500 1.50%
1994-05-19 0 1.330 1.330 1.350 1.320 1.380 186,000 250,560 1.3471 0.342 0.342 0.347 0.340 0.355 722,636 0.3467 -2.21%
1994-05-18 0 1.360 1.360 1.370 1.360 1.390 384,000 524,640 1.3663 0.350 0.350 0.353 0.350 0.358 1,491,894 0.3517 0.74%
1994-05-17 0 1.350 1.330 1.350 1.330 1.350 358,000 479,700 1.3399 0.347 0.342 0.347 0.342 0.347 1,390,881 0.3449 3.05%
1994-05-16 0 1.310 1.310 1.320 1.310 1.340 180,000 237,540 1.3197 0.337 0.337 0.340 0.337 0.345 699,326 0.3397 0.77%
1994-05-13 0 1.300 1.300 1.320 1.280 1.300 336,000 431,360 1.2838 0.335 0.335 0.340 0.329 0.335 1,305,408 0.3304 1.56%
1994-05-12 0 1.280 1.240 1.280 1.270 1.280 276,000 351,780 1.2746 0.329 0.319 0.329 0.327 0.329 1,072,299 0.3281 3.23%
1994-05-11 0 1.240 1.220 1.270 1.200 1.240 538,000 653,160 1.2141 0.319 0.314 0.327 0.309 0.319 2,090,206 0.3125 3.33%
1994-05-10 0 1.200 1.180 1.200 1.190 1.240 486,000 586,040 1.2058 0.309 0.304 0.309 0.306 0.319 1,888,179 0.3104 -4.76%
1994-05-09 0 1.260 1.250 1.260 1.260 1.310 268,000 343,660 1.2823 0.324 0.322 0.324 0.324 0.337 1,041,218 0.3301 -2.33%
1994-05-06 0 1.290 1.280 1.290 1.250 1.290 340,775 435,100 1.2768 0.332 0.329 0.332 0.322 0.332 1,323,959 0.3286 5.74%
1994-05-05 0 1.220 1.220 1.280 1.220 1.250 178,000 220,460 1.2385 0.314 0.314 0.329 0.314 0.322 691,555 0.3188 0.83%
1994-05-04 0 1.210 1.210 1.250 1.210 1.250 302,000 372,940 1.2349 0.311 0.311 0.322 0.311 0.322 1,173,313 0.3179 -4.72%
1994-05-03 0 1.270 1.260 1.270 1.260 1.300 398,400 508,460 1.2763 0.327 0.324 0.327 0.324 0.335 1,547,840 0.3285 -1.55%
1994-05-02 0 1.290 1.290 1.340 1.290 1.400 470,000 626,460 1.3329 0.332 0.332 0.345 0.332 0.360 1,826,017 0.3431 -5.84%
1994-04-29 0 1.370 1.370 1.380 1.360 1.440 1,232,000 1,728,640 1.4031 0.353 0.353 0.355 0.350 0.371 4,786,495 0.3611 0.00%
1994-04-28 0 1.370 1.370 1.390 1.200 1.400 898,000 1,150,900 1.2816 0.353 0.353 0.358 0.309 0.360 3,488,857 0.3299 13.22%
1994-04-27 0 1.210 1.210 1.240 1.200 1.230 316,000 382,960 1.2119 0.311 0.311 0.319 0.309 0.317 1,227,705 0.3119 -1.63%
1994-04-26 0 1.230 1.210 1.240 1.210 1.270 429,675 532,006 1.2382 0.317 0.311 0.319 0.311 0.327 1,669,348 0.3187 -3.15%
1994-04-25 0 1.270 1.260 1.290 1.260 1.270 382,600 485,682 1.2694 0.327 0.324 0.332 0.324 0.327 1,486,455 0.3267 0.00%
1994-04-22 0 1.270 1.260 1.280 1.270 1.290 120,000 153,900 1.2825 0.327 0.324 0.329 0.327 0.332 466,217 0.3301 -0.78%
1994-04-21 0 1.280 1.260 1.300 1.260 1.300 84,000 107,440 1.2790 0.329 0.324 0.335 0.324 0.335 326,352 0.3292 -3.03%
1994-04-20 0 1.320 1.300 1.340 1.300 1.340 686,000 898,060 1.3091 0.340 0.335 0.345 0.335 0.345 2,665,207 0.3370 -2.22%
1994-04-19 0 1.350 1.350 1.400 1.340 1.360 274,000 371,240 1.3549 0.347 0.347 0.360 0.345 0.350 1,064,529 0.3487 -2.17%
1994-04-18 0 1.380 1.350 1.390 1.330 1.380 1,056,000 1,432,580 1.3566 0.355 0.347 0.358 0.342 0.355 4,102,710 0.3492 4.55%
1994-04-15 0 1.320 1.310 1.330 1.320 1.340 404,000 537,980 1.3316 0.340 0.337 0.342 0.340 0.345 1,569,597 0.3428 1.54%
1994-04-14 0 1.300 1.280 1.300 1.290 1.320 88,000 114,100 1.2966 0.335 0.329 0.335 0.332 0.340 341,892 0.3337 -0.76%
1994-04-13 0 1.310 1.300 1.340 1.300 1.310 390,000 509,000 1.3051 0.337 0.335 0.345 0.335 0.337 1,515,205 0.3359 0.77%
1994-04-12 0 1.300 1.290 1.310 1.280 1.300 242,000 313,640 1.2960 0.335 0.332 0.337 0.329 0.335 940,204 0.3336 2.36%
1994-04-11 0 1.270 1.260 - 1.270 1.300 28,000 36,040 1.2871 0.327 0.324 - 0.327 0.335 108,784 0.3313 0.79%
1994-04-08 0 1.260 1.260 1.310 1.260 1.310 214,000 278,200 1.3000 0.324 0.324 0.337 0.324 0.337 831,420 0.3346 -5.26%
1994-04-07 0 1.330 - 1.330 1.330 1.330 200,000 266,000 1.3300 0.342 - 0.342 0.342 0.342 777,028 0.3423 0.00%
1994-04-06 0 1.330 1.330 1.360 1.330 1.330 4,000 5,320 1.3300 0.342 0.342 0.350 0.342 0.342 15,541 0.3423 3.10%
1994-03-31 0 1.290 1.290 - 1.280 1.290 822,000 1,052,520 1.2804 0.332 0.332 - 0.329 0.332 3,193,587 0.3296 -0.77%
1994-03-30 0 1.300 - 1.300 1.300 1.300 4,726,000 6,143,800 1.3000 0.335 - 0.335 0.335 0.335 18,361,180 0.3346 0.00%
1994-03-29 0 1.300 1.280 1.350 1.300 1.350 80,000 104,800 1.3100 0.335 0.329 0.347 0.335 0.347 310,811 0.3372 -0.76%
1994-03-28 0 1.310 1.310 - 1.300 1.320 246,000 321,560 1.3072 0.337 0.337 - 0.335 0.340 955,745 0.3364 0.77%
1994-03-25 0 1.300 1.300 - 1.300 1.350 70,850 94,537 1.3343 0.335 0.335 - 0.335 0.347 275,262 0.3434 0.00%
1994-03-24 0 1.300 1.300 - 1.300 1.350 196,000 258,220 1.3174 0.335 0.335 - 0.335 0.347 761,488 0.3391 -3.70%
1994-03-23 0 1.350 1.350 1.380 1.350 1.380 258,000 351,040 1.3606 0.347 0.347 0.355 0.347 0.355 1,002,367 0.3502 1.50%
1994-03-22 0 1.330 1.330 1.370 1.280 1.330 222,000 292,440 1.3173 0.342 0.342 0.353 0.329 0.342 862,501 0.3391 3.91%
1994-03-21 0 1.280 - 1.300 1.280 1.280 110,000 140,800 1.2800 0.329 - 0.335 0.329 0.329 427,366 0.3295 -3.03%
1994-03-18 0 1.320 1.280 1.320 1.320 1.320 932,000 1,255,200 1.3468 0.340 0.329 0.340 0.340 0.340 3,620,952 0.3466 -2.22%
1994-03-17 0 1.350 1.320 1.380 1.350 1.420 1,120,000 1,519,760 1.3569 0.347 0.340 0.355 0.347 0.365 4,351,359 0.3493 -4.93%
1994-03-16 0 1.420 1.390 - 1.390 1.420 28,000 39,460 1.4093 0.365 0.358 - 0.358 0.365 108,784 0.3627 1.43%
1994-03-15 0 1.400 1.400 1.420 1.400 1.440 286,000 402,520 1.4074 0.360 0.360 0.365 0.360 0.371 1,111,151 0.3623 -2.78%
1994-03-14 0 1.440 1.400 1.440 1.410 1.440 150,000 213,580 1.4239 0.371 0.360 0.371 0.363 0.371 582,771 0.3665 0.70%
1994-03-11 0 1.430 1.420 1.450 1.420 1.440 152,000 217,840 1.4332 0.368 0.365 0.373 0.365 0.371 590,542 0.3689 -0.69%
1994-03-10 0 1.440 1.430 1.440 1.440 1.460 590,000 854,800 1.4488 0.371 0.368 0.371 0.371 0.376 2,292,234 0.3729 -1.37%
1994-03-09 0 1.460 1.450 1.460 1.450 1.460 180,000 262,400 1.4578 0.376 0.373 0.376 0.373 0.376 699,326 0.3752 0.69%
1994-03-08 0 1.450 1.430 1.460 1.450 1.460 212,000 307,700 1.4514 0.373 0.368 0.376 0.373 0.376 823,650 0.3736 -0.68%
1994-03-07 0 1.460 1.460 1.480 1.420 1.450 118,724 170,114 1.4329 0.376 0.376 0.381 0.365 0.373 461,260 0.3688 2.82%
1994-03-04 0 1.420 - 1.440 1.420 1.440 130,000 185,800 1.4292 0.365 - 0.371 0.365 0.371 505,068 0.3679 -1.39%
1994-03-03 0 1.440 1.410 1.470 1.440 1.470 260,000 378,500 1.4558 0.371 0.363 0.378 0.371 0.378 1,010,137 0.3747 -0.69%
1994-03-02 0 1.450 1.450 1.500 1.450 1.460 44,000 64,300 1.4614 0.373 0.373 0.386 0.373 0.376 170,946 0.3761 -2.03%
1994-03-01 0 1.480 1.470 1.500 1.460 1.500 300,000 444,400 1.4813 0.381 0.378 0.386 0.376 0.386 1,165,543 0.3813 -1.99%
1994-02-28 0 1.510 1.510 1.540 1.490 1.500 108,000 161,760 1.4978 0.389 0.389 0.396 0.384 0.386 419,595 0.3855 1.34%
1994-02-25 0 1.490 1.490 1.540 1.480 1.500 318,800 475,324 1.4910 0.384 0.384 0.396 0.381 0.386 1,238,583 0.3838 -3.25%
1994-02-24 0 1.540 1.540 1.550 1.540 1.560 150,000 233,100 1.5540 0.396 0.396 0.399 0.396 0.402 582,771 0.4000 -1.91%
1994-02-23 0 1.570 1.570 1.580 1.540 1.570 276,000 431,960 1.5651 0.404 0.404 0.407 0.396 0.404 1,072,299 0.4028 -0.63%
1994-02-22 0 1.580 1.570 1.590 1.580 1.590 458,000 725,440 1.5839 0.407 0.404 0.409 0.407 0.409 1,779,395 0.4077 -1.25%
1994-02-21 0 1.600 1.590 1.630 1.590 1.640 203,600 326,828 1.6052 0.412 0.409 0.420 0.409 0.422 791,015 0.4132 -2.44%
1994-02-18 0 1.640 1.620 1.650 1.630 1.680 1,426,000 2,367,040 1.6599 0.422 0.417 0.425 0.420 0.432 5,540,212 0.4272 -0.61%
1994-02-17 0 1.650 1.650 1.670 1.630 1.680 668,000 1,098,820 1.6449 0.425 0.425 0.430 0.420 0.432 2,595,275 0.4234 3.12%
1994-02-16 0 1.600 1.600 1.630 1.560 1.660 858,000 1,386,340 1.6158 0.412 0.412 0.420 0.402 0.427 3,333,452 0.4159 2.56%
1994-02-15 0 1.560 1.560 - 1.500 1.570 855,000 1,312,900 1.5356 0.402 0.402 - 0.386 0.404 3,321,796 0.3952 4.00%
1994-02-14 0 1.500 1.500 1.510 1.470 1.530 1,090,000 1,632,460 1.4977 0.386 0.386 0.389 0.378 0.394 4,234,804 0.3855 -3.23%
1994-02-09 0 1.550 1.520 1.560 1.550 1.560 198,000 307,400 1.5525 0.399 0.391 0.402 0.399 0.402 769,258 0.3996 -2.52%
1994-02-08 0 1.590 - 1.590 1.600 1.600 46,000 73,600 1.6000 0.409 - 0.409 0.412 0.412 178,717 0.4118 -0.62%
1994-02-07 0 1.600 - 1.600 1.600 1.610 72,000 115,520 1.6044 0.412 - 0.412 0.412 0.414 279,730 0.4130 -0.62%
1994-02-04 0 1.610 1.600 1.620 1.600 1.620 170,800 274,848 1.6092 0.414 0.412 0.417 0.412 0.417 663,582 0.4142 0.00%
1994-02-03 0 1.610 1.610 1.620 1.600 1.640 324,000 523,760 1.6165 0.414 0.414 0.417 0.412 0.422 1,258,786 0.4161 -1.83%
1994-02-02 0 1.640 1.600 1.640 1.600 1.670 473,600 781,004 1.6491 0.422 0.412 0.422 0.412 0.430 1,840,003 0.4245 0.61%
1994-02-01 0 1.630 1.630 1.640 1.630 1.650 314,000 512,620 1.6325 0.420 0.420 0.422 0.420 0.425 1,219,935 0.4202 -1.21%
1994-01-31 0 1.650 1.640 1.660 1.620 1.690 796,000 1,323,680 1.6629 0.425 0.422 0.427 0.417 0.435 3,092,573 0.4280 0.00%
1994-01-28 0 1.650 1.650 1.670 1.600 1.640 1,104,000 1,799,540 1.6300 0.425 0.425 0.430 0.412 0.422 4,289,196 0.4196 2.48%
1994-01-27 0 1.610 1.600 1.610 1.610 1.630 334,000 540,560 1.6184 0.414 0.412 0.414 0.414 0.420 1,297,637 0.4166 1.90%
1994-01-26 0 1.580 1.580 1.610 1.580 1.640 492,000 795,460 1.6168 0.407 0.407 0.414 0.407 0.422 1,911,490 0.4161 -1.25%
1994-01-25 0 1.600 1.590 1.630 1.600 1.670 255,375 418,411 1.6384 0.412 0.409 0.420 0.412 0.430 992,168 0.4217 -2.44%
1994-01-24 0 1.640 1.630 1.670 1.580 1.640 685,250 1,108,555 1.6177 0.422 0.420 0.430 0.407 0.422 2,662,293 0.4164 3.80%
1994-01-21 0 1.580 1.570 1.580 1.560 1.600 460,800 728,208 1.5803 0.407 0.404 0.407 0.402 0.412 1,790,273 0.4068 0.00%
1994-01-20 0 1.580 - 1.580 1.600 1.610 318,000 510,060 1.6040 0.407 - 0.407 0.412 0.414 1,235,475 0.4128 -2.47%
1994-01-19 0 1.620 1.600 1.620 1.620 1.650 330,000 536,900 1.6270 0.417 0.412 0.417 0.417 0.425 1,282,097 0.4188 1.25%
1994-01-18 0 1.600 1.580 1.640 1.580 1.650 438,000 714,640 1.6316 0.412 0.407 0.422 0.407 0.425 1,701,692 0.4200 -0.62%
1994-01-17 0 1.610 1.600 1.610 1.550 1.610 920,000 1,452,880 1.5792 0.414 0.412 0.414 0.399 0.414 3,574,330 0.4065 4.55%
1994-01-14 0 1.540 1.530 1.540 1.530 1.560 192,000 296,220 1.5428 0.396 0.394 0.396 0.394 0.402 745,947 0.3971 0.65%
1994-01-13 0 1.530 1.500 1.530 1.540 1.570 420,000 652,500 1.5536 0.394 0.386 0.394 0.396 0.404 1,631,760 0.3999 -2.55%
1994-01-12 0 1.570 - 1.580 1.570 1.620 606,000 959,420 1.5832 0.404 - 0.407 0.404 0.417 2,354,396 0.4075 -3.09%
1994-01-11 0 1.620 1.610 1.620 1.620 1.670 562,000 917,700 1.6329 0.417 0.414 0.417 0.417 0.430 2,183,450 0.4203 -2.99%
1994-01-10 0 1.670 1.600 1.670 1.650 1.680 300,436 500,108 1.6646 0.430 0.412 0.430 0.425 0.432 1,167,236 0.4285 0.60%
1994-01-07 0 1.660 1.640 1.660 1.640 1.700 522,000 869,680 1.6661 0.427 0.422 0.427 0.422 0.438 2,028,044 0.4288 -2.35%
1994-01-06 0 1.700 1.660 1.700 1.660 1.710 792,400 1,340,388 1.6916 0.438 0.427 0.438 0.427 0.440 3,078,586 0.4354 1.19%
1994-01-05 0 1.680 1.660 1.690 1.680 1.700 477,600 807,088 1.6899 0.432 0.427 0.435 0.432 0.438 1,855,544 0.4350 -2.33%
1994-01-04 0 1.720 - 1.720 1.720 1.740 614,000 1,057,140 1.7217 0.443 - 0.443 0.443 0.448 2,385,477 0.4432 1.78%
1994-01-03 0 1.690 1.670 1.690 1.660 1.700 166,000 279,900 1.6861 0.435 0.430 0.435 0.427 0.438 644,934 0.4340

Copyright & disclaimer, Privacy policy

Back to top