HONG KONG FOOD INVESTMENT HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00060  1992-12-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-23 0 0.570 0.500 0.570 - - 0 0 - 0.570 0.500 0.570 - - 0 - 0.00%
2026-03-20 0 0.570 0.500 0.580 - - 0 0 - 0.570 0.500 0.580 - - 0 - 0.00%
2026-03-19 0 0.570 0.510 0.570 - - 0 0 - 0.570 0.510 0.570 - - 0 - -1.72%
2026-03-18 0 0.580 0.510 0.580 0.510 0.620 8,000 4,720 0.5900 0.580 0.510 0.580 0.510 0.620 8,000 0.5900 1.75%
2026-03-17 0 0.570 0.500 0.570 0.495 0.580 14,000 7,770 0.5550 0.570 0.500 0.570 0.495 0.580 14,000 0.5550 5.56%
2026-03-16 0 0.540 0.490 0.540 0.475 0.540 62,000 31,870 0.5140 0.540 0.490 0.540 0.475 0.540 62,000 0.5140 5.88%
2026-03-13 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2026-03-12 0 0.510 0.475 0.510 0.480 0.520 10,000 5,060 0.5060 0.510 0.475 0.510 0.480 0.520 10,000 0.5060 0.00%
2026-03-11 0 0.510 0.475 0.510 - - 0 0 - 0.510 0.475 0.510 - - 0 - 0.00%
2026-03-10 0 0.510 0.475 0.510 - - 0 0 - 0.510 0.475 0.510 - - 0 - -1.92%
2026-03-09 0 0.520 0.480 0.520 0.465 0.520 18,000 9,090 0.5050 0.520 0.480 0.520 0.465 0.520 18,000 0.5050 4.00%
2026-03-06 0 0.500 0.480 0.520 - - 0 0 - 0.500 0.480 0.520 - - 0 - 0.00%
2026-03-05 0 0.500 0.490 0.500 0.500 0.510 70,000 35,300 0.5043 0.500 0.490 0.500 0.500 0.510 70,000 0.5043 -9.09%
2026-03-04 0 0.550 0.530 0.550 0.530 0.550 10,000 5,340 0.5340 0.550 0.530 0.550 0.530 0.550 10,000 0.5340 1.85%
2026-03-03 0 0.540 0.530 0.580 0.530 0.650 318,000 182,140 0.5728 0.540 0.530 0.580 0.530 0.650 318,000 0.5728 -5.26%
2026-03-02 0 0.570 0.530 0.570 0.520 0.580 28,000 15,700 0.5607 0.570 0.530 0.570 0.520 0.580 28,000 0.5607 3.64%
2026-02-27 0 0.550 0.520 0.560 0.500 0.550 592,000 321,660 0.5433 0.550 0.520 0.560 0.500 0.550 592,000 0.5433 -3.51%
2026-02-26 0 0.570 0.520 0.580 - - 0 0 - 0.570 0.520 0.580 - - 0 - 0.00%
2026-02-25 0 0.570 0.500 0.570 0.510 0.600 32,000 16,740 0.5231 0.570 0.500 0.570 0.510 0.600 32,000 0.5231 14.00%
2026-02-24 0 0.500 0.500 0.510 - - 0 0 - 0.500 0.500 0.510 - - 0 - 0.00%
2026-02-23 0 0.500 0.500 0.510 0.500 0.500 20,000 10,000 0.5000 0.500 0.500 0.510 0.500 0.500 20,000 0.5000 -3.85%
2026-02-20 0 0.520 0.520 0.530 0.500 0.520 104,000 52,080 0.5008 0.520 0.520 0.530 0.500 0.520 104,000 0.5008 -1.89%
2026-02-16 0 0.530 0.500 0.530 0.530 0.530 2,000 1,060 0.5300 0.530 0.500 0.530 0.530 0.530 2,000 0.5300 1.92%
2026-02-13 0 0.520 0.500 0.520 0.520 0.520 50,000 26,000 0.5200 0.520 0.500 0.520 0.520 0.520 50,000 0.5200 0.00%
2026-02-12 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - -1.89%
2026-02-11 0 0.530 0.500 0.530 0.500 0.530 82,000 41,100 0.5012 0.530 0.500 0.530 0.500 0.530 82,000 0.5012 1.92%
2026-02-10 0 0.520 0.490 0.520 0.485 0.520 24,000 12,010 0.5004 0.520 0.490 0.520 0.485 0.520 24,000 0.5004 4.00%
2026-02-09 0 0.500 0.485 0.500 0.475 0.580 704,000 353,780 0.5025 0.500 0.485 0.500 0.475 0.580 704,000 0.5025 1.01%
2026-02-06 0 0.495 0.480 0.500 0.475 0.495 366,000 177,470 0.4849 0.495 0.480 0.500 0.475 0.495 366,000 0.4849 10.00%
2026-02-05 0 0.450 0.450 0.455 0.435 0.450 140,000 61,370 0.4384 0.450 0.450 0.455 0.435 0.450 140,000 0.4384 3.45%
2026-02-04 0 0.435 0.435 0.445 0.425 0.435 336,000 144,980 0.4315 0.435 0.435 0.445 0.425 0.435 336,000 0.4315 0.00%
2026-02-03 0 0.435 0.435 0.455 0.435 0.450 186,000 81,600 0.4387 0.435 0.435 0.455 0.435 0.450 186,000 0.4387 -9.37%
2026-02-02 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2026-01-30 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2026-01-29 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2026-01-28 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2026-01-27 0 0.480 0.430 0.480 - - 8,000 3,840 0.4800 0.480 0.430 0.480 - - 8,000 0.4800 0.00%
2026-01-26 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2026-01-23 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2026-01-22 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2026-01-21 0 0.480 0.435 0.480 - - 0 0 - 0.480 0.435 0.480 - - 0 - 0.00%
2026-01-20 0 0.480 0.435 0.480 0.430 0.480 8,000 3,730 0.4663 0.480 0.435 0.480 0.430 0.480 8,000 0.4663 2.13%
2026-01-19 0 0.470 0.430 0.470 - - 0 0 - 0.470 0.430 0.470 - - 0 - -1.05%
2026-01-16 0 0.475 0.430 0.475 0.430 0.475 30,000 13,140 0.4380 0.475 0.430 0.475 0.430 0.475 30,000 0.4380 11.76%
2026-01-15 0 0.425 0.425 0.430 - - 0 0 - 0.425 0.425 0.430 - - 0 - 0.00%
2026-01-14 0 0.425 0.425 0.430 - - 0 0 - 0.425 0.425 0.430 - - 0 - 0.00%
2026-01-13 0 0.425 0.425 0.435 - - 0 0 - 0.425 0.425 0.435 - - 0 - 0.00%
2026-01-12 0 0.425 0.425 0.435 - - 0 0 - 0.425 0.425 0.435 - - 0 - 0.00%
2026-01-09 0 0.425 0.425 0.435 0.425 0.425 6,000 2,550 0.4250 0.425 0.425 0.435 0.425 0.425 6,000 0.4250 0.00%
2026-01-08 0 0.425 0.425 0.445 - - 0 0 - 0.425 0.425 0.445 - - 0 - 0.00%
2026-01-07 0 0.425 0.425 0.445 - - 0 0 - 0.425 0.425 0.445 - - 0 - 0.00%
2026-01-06 0 0.425 0.425 0.445 - - 0 0 - 0.425 0.425 0.445 - - 0 - 0.00%
2026-01-05 0 0.425 0.425 0.435 0.425 0.435 14,000 5,990 0.4279 0.425 0.425 0.435 0.425 0.435 14,000 0.4279 -5.56%
2026-01-02 0 0.450 0.435 0.450 - - 0 0 - 0.450 0.435 0.450 - - 0 - 0.00%
2025-12-31 0 0.450 0.435 0.480 - - 0 0 - 0.450 0.435 0.480 - - 0 - 0.00%
2025-12-30 0 0.450 0.435 0.450 - - 524 217 0.4141 0.450 0.435 0.450 - - 524 0.4141 0.00%
2025-12-29 0 0.450 0.435 0.450 - - 0 0 - 0.450 0.435 0.450 - - 0 - 0.00%
2025-12-24 0 0.450 0.435 0.480 - - 0 0 - 0.450 0.435 0.480 - - 0 - 0.00%
2025-12-23 0 0.450 0.435 0.480 - - 0 0 - 0.450 0.435 0.480 - - 0 - 0.00%
2025-12-22 0 0.450 0.435 0.480 - - 98 42 0.4286 0.450 0.435 0.480 - - 98 0.4286 0.00%
2025-12-19 0 0.450 0.450 0.470 0.450 0.475 16,000 7,270 0.4544 0.450 0.450 0.470 0.450 0.475 16,000 0.4544 4.65%
2025-12-18 0 0.430 0.430 0.435 0.430 0.430 26,000 11,180 0.4300 0.430 0.430 0.435 0.430 0.430 26,000 0.4300 -1.15%
2025-12-17 0 0.435 0.430 0.460 - - 0 0 - 0.435 0.430 0.460 - - 0 - 0.00%
2025-12-16 0 0.435 0.430 0.460 0.435 0.440 4,000 1,750 0.4375 0.435 0.430 0.460 0.435 0.440 4,000 0.4375 -1.14%
2025-12-15 0 0.440 0.430 0.480 - - 0 0 - 0.440 0.430 0.480 - - 0 - 0.00%
2025-12-12 0 0.440 0.430 0.475 - - 0 0 - 0.440 0.430 0.475 - - 0 - 0.00%
2025-12-11 0 0.440 0.430 0.475 0.440 0.440 20,000 8,800 0.4400 0.440 0.430 0.475 0.440 0.440 20,000 0.4400 -1.12%
2025-12-10 0 0.445 0.440 0.475 - - 0 0 - 0.445 0.440 0.475 - - 0 - 0.00%
2025-12-09 0 0.445 0.440 0.475 0.440 0.440 14,000 6,160 0.4400 0.445 0.440 0.475 0.440 0.440 14,000 0.4400 -6.32%
2025-12-08 0 0.475 0.430 0.480 - - 0 0 - 0.475 0.430 0.480 - - 0 - 0.00%
2025-12-05 0 0.475 0.430 0.475 - - 0 0 - 0.475 0.430 0.475 - - 0 - 0.00%
2025-12-04 0 0.475 0.440 0.475 0.425 0.475 38,000 16,340 0.4300 0.475 0.440 0.475 0.425 0.475 38,000 0.4300 0.00%
2025-12-03 0 0.475 0.430 0.480 - - 0 0 - 0.475 0.430 0.480 - - 0 - 0.00%
2025-12-02 0 0.475 0.430 0.485 - - 0 0 - 0.475 0.430 0.485 - - 0 - 0.00%
2025-12-01 0 0.475 0.430 0.485 - - 0 0 - 0.475 0.430 0.485 - - 0 - 0.00%
2025-11-28 0 0.475 0.430 0.480 - - 0 0 - 0.475 0.430 0.480 - - 0 - 0.00%
2025-11-27 0 0.475 0.430 0.475 - - 0 0 - 0.475 0.430 0.475 - - 0 - 0.00%
2025-11-26 0 0.475 0.430 0.475 - - 0 0 - 0.475 0.430 0.475 - - 0 - -1.04%
2025-11-25 0 0.480 0.435 0.480 - - 0 0 - 0.480 0.435 0.480 - - 0 - 0.00%
2025-11-24 0 0.480 0.425 0.485 - - 0 0 - 0.480 0.425 0.485 - - 0 - 0.00%
2025-11-21 0 0.480 0.425 0.480 - - 0 0 - 0.480 0.425 0.480 - - 0 - 0.00%
2025-11-20 0 0.480 0.425 0.480 0.480 0.480 2,000 960 0.4800 0.480 0.425 0.480 0.480 0.480 2,000 0.4800 1.05%
2025-11-19 0 0.475 0.425 0.480 - - 0 0 - 0.475 0.425 0.480 - - 0 - 0.00%
2025-11-18 0 0.475 0.425 0.480 - - 0 0 - 0.475 0.425 0.480 - - 0 - 0.00%
2025-11-17 0 0.475 0.425 0.475 0.450 0.480 12,000 5,480 0.4567 0.475 0.425 0.475 0.450 0.480 12,000 0.4567 13.10%
2025-11-14 0 0.420 0.420 0.435 0.420 0.420 6,000 2,520 0.4200 0.420 0.420 0.435 0.420 0.420 6,000 0.4200 -2.33%
2025-11-13 0 0.430 0.420 0.445 - - 0 0 - 0.430 0.420 0.445 - - 0 - 0.00%
2025-11-12 0 0.430 0.425 0.455 0.425 0.430 26,000 11,080 0.4262 0.430 0.425 0.455 0.425 0.430 26,000 0.4262 0.00%
2025-11-11 0 0.430 0.430 0.480 - - 0 0 - 0.430 0.430 0.480 - - 0 - 0.00%
2025-11-10 0 0.430 0.430 0.480 - - 0 0 - 0.430 0.430 0.480 - - 0 - 0.00%
2025-11-07 0 0.430 0.430 0.490 0.425 0.425 12,000 5,140 0.4283 0.430 0.430 0.490 0.425 0.425 12,000 0.4283 -2.27%
2025-11-06 0 0.440 0.430 0.460 0.440 0.440 8,000 3,520 0.4400 0.440 0.430 0.460 0.440 0.440 8,000 0.4400 -4.35%
2025-11-05 0 0.460 0.440 0.475 0.460 0.460 48,000 22,280 0.4642 0.460 0.440 0.475 0.460 0.460 48,000 0.4642 3.37%
2025-11-04 0 0.445 0.440 0.470 - - 0 0 - 0.445 0.440 0.470 - - 0 - 0.00%
2025-11-03 0 0.445 0.445 0.490 - - 0 0 - 0.445 0.445 0.490 - - 0 - 0.00%
2025-10-31 0 0.445 0.440 0.465 - - 0 0 - 0.445 0.440 0.465 - - 0 - 0.00%
2025-10-30 0 0.445 0.440 0.465 0.440 0.445 72,000 32,030 0.4449 0.445 0.440 0.465 0.440 0.445 72,000 0.4449 -5.32%
2025-10-28 0 0.470 0.440 0.490 - - 0 0 - 0.470 0.440 0.490 - - 0 - 0.00%
2025-10-27 0 0.470 0.445 0.470 0.470 0.470 2,000 940 0.4700 0.470 0.445 0.470 0.470 0.470 2,000 0.4700 -2.08%
2025-10-24 0 0.480 0.450 0.485 - - 0 0 - 0.480 0.450 0.485 - - 0 - 0.00%
2025-10-23 0 0.480 0.455 0.480 - - 0 0 - 0.480 0.455 0.480 - - 0 - -1.03%
2025-10-22 0 0.485 0.455 0.485 - - 0 0 - 0.485 0.455 0.485 - - 0 - 0.00%
2025-10-21 0 0.485 0.450 0.485 0.485 0.490 30,000 14,640 0.4880 0.485 0.450 0.485 0.485 0.490 30,000 0.4880 2.11%
2025-10-20 0 0.475 0.440 0.480 - - 0 0 - 0.475 0.440 0.480 - - 0 - 0.00%
2025-10-17 0 0.475 0.440 0.475 - - 0 0 - 0.475 0.440 0.475 - - 0 - 0.00%
2025-10-16 0 0.475 0.440 0.480 - - 0 0 - 0.475 0.440 0.480 - - 0 - 0.00%
2025-10-15 0 0.475 0.445 0.480 - - 0 0 - 0.475 0.445 0.480 - - 0 - 0.00%
2025-10-14 0 0.475 0.450 0.480 - - 0 0 - 0.475 0.450 0.480 - - 0 - 0.00%
2025-10-13 0 0.475 0.450 0.480 - - 0 0 - 0.475 0.450 0.480 - - 0 - 0.00%
2025-10-10 0 0.475 0.445 0.475 - - 0 0 - 0.475 0.445 0.475 - - 0 - 0.00%
2025-10-09 0 0.475 0.440 0.475 0.465 0.475 4,000 1,880 0.4700 0.475 0.440 0.475 0.465 0.475 4,000 0.4700 1.06%
2025-10-08 0 0.470 0.445 0.470 - - 0 0 - 0.470 0.445 0.470 - - 0 - 0.00%
2025-10-06 0 0.470 0.440 0.470 0.435 0.470 70,000 30,960 0.4423 0.470 0.440 0.470 0.435 0.470 70,000 0.4423 2.17%
2025-10-03 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - 0.00%
2025-10-02 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - 0.00%
2025-09-30 0 0.460 0.440 0.470 - - 0 0 - 0.460 0.440 0.470 - - 0 - 0.00%
2025-09-29 0 0.460 0.440 0.470 - - 0 0 - 0.460 0.440 0.470 - - 0 - 0.00%
2025-09-26 0 0.460 0.440 0.465 - - 0 0 - 0.460 0.440 0.465 - - 0 - 0.00%
2025-09-25 0 0.460 0.440 0.470 - - 0 0 - 0.460 0.440 0.470 - - 0 - 0.00%
2025-09-24 0 0.460 0.440 0.470 - - 0 0 - 0.460 0.440 0.470 - - 0 - 0.00%
2025-09-23 0 0.460 0.440 0.470 - - 0 0 - 0.460 0.440 0.470 - - 0 - 0.00%
2025-09-22 0 0.460 0.440 0.465 - - 0 0 - 0.460 0.440 0.465 - - 0 - 0.00%
2025-09-19 0 0.460 0.440 0.465 - - 0 0 - 0.460 0.440 0.465 - - 0 - 0.00%
2025-09-18 0 0.460 0.440 0.465 - - 0 0 - 0.460 0.440 0.465 - - 0 - 0.00%
2025-09-17 0 0.460 0.440 0.465 - - 0 0 - 0.460 0.440 0.465 - - 0 - 0.00%
2025-09-16 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - 0.00%
2025-09-15 0 0.460 0.440 0.465 - - 0 0 - 0.460 0.440 0.465 - - 0 - 0.00%
2025-09-12 0 0.460 0.440 0.465 - - 0 0 - 0.460 0.440 0.465 - - 0 - 0.00%
2025-09-11 0 0.460 0.440 0.460 0.460 0.460 10,000 4,600 0.4600 0.460 0.440 0.460 0.460 0.460 10,000 0.4600 0.00%
2025-09-10 0 0.460 0.440 0.460 0.445 0.460 48,000 21,740 0.4529 0.460 0.440 0.460 0.445 0.460 48,000 0.4529 -2.13%
2025-09-09 0 0.470 0.440 0.470 - - 0 0 - 0.470 0.440 0.470 - - 0 - -1.05%
2025-09-08 0 0.475 0.445 0.475 - - 0 0 - 0.475 0.445 0.475 - - 0 - 0.00%
2025-09-05 0 0.475 0.440 0.475 0.450 0.475 72,000 32,730 0.4546 0.475 0.440 0.475 0.450 0.475 72,000 0.4546 4.40%
2025-09-04 0 0.455 0.440 0.455 - - 0 0 - 0.455 0.440 0.455 - - 0 - 0.00%
2025-09-03 0 0.455 0.440 0.455 0.440 0.455 26,000 11,590 0.4458 0.455 0.440 0.455 0.440 0.455 26,000 0.4458 -1.09%
2025-09-02 0 0.460 0.440 0.455 0.460 0.460 2,000 920 0.4600 0.460 0.440 0.455 0.460 0.460 2,000 0.4600 2.22%
2025-09-01 0 0.450 0.440 0.450 0.455 0.455 2,000 910 0.4550 0.450 0.440 0.450 0.455 0.455 2,000 0.4550 0.00%
2025-08-29 0 0.450 0.440 0.450 0.440 0.455 24,000 10,790 0.4496 0.450 0.440 0.450 0.440 0.455 24,000 0.4496 -1.10%
2025-08-28 0 0.455 0.440 0.455 0.440 0.455 4,000 1,790 0.4475 0.455 0.440 0.455 0.440 0.455 4,000 0.4475 0.00%
2025-08-27 0 0.455 0.440 0.455 - - 0 0 - 0.455 0.440 0.455 - - 0 - 0.00%
2025-08-26 0 0.455 0.440 0.455 - - 0 0 - 0.455 0.440 0.455 - - 0 - 0.00%
2025-08-25 0 0.455 0.440 0.455 0.450 0.455 8,000 3,610 0.4513 0.455 0.440 0.455 0.450 0.455 8,000 0.4513 1.11%
2025-08-22 0 0.450 0.440 0.445 0.440 0.450 76,000 33,580 0.4418 0.450 0.440 0.445 0.440 0.450 76,000 0.4418 -2.17%
2025-08-21 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - 0.00%
2025-08-20 0 0.460 0.440 0.460 0.455 0.460 16,000 7,340 0.4588 0.460 0.440 0.460 0.455 0.460 16,000 0.4588 0.00%
2025-08-19 0 0.460 0.445 0.455 0.435 0.490 1,394,000 646,950 0.4641 0.460 0.445 0.455 0.435 0.490 1,394,000 0.4641 0.00%
2025-08-18 0 0.460 0.440 0.460 0.460 0.460 20,000 9,200 0.4600 0.460 0.440 0.460 0.460 0.460 20,000 0.4600 0.00%
2025-08-15 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - -4.17%
2025-08-14 0 0.480 0.450 0.480 0.435 0.480 16,000 7,130 0.4456 0.480 0.450 0.480 0.435 0.480 16,000 0.4456 0.00%
2025-08-13 0 0.480 0.445 0.480 0.460 0.480 52,000 23,960 0.4608 0.480 0.445 0.480 0.460 0.480 52,000 0.4608 4.35%
2025-08-12 0 0.460 0.435 0.460 - - 0 0 - 0.460 0.435 0.460 - - 0 - 0.00%
2025-08-11 0 0.460 0.430 0.460 0.430 0.460 68,000 29,570 0.4349 0.460 0.430 0.460 0.430 0.460 68,000 0.4349 1.10%
2025-08-08 0 0.455 0.420 0.455 - - 0 0 - 0.455 0.420 0.455 - - 0 - 0.00%
2025-08-07 0 0.455 0.420 0.455 - - 0 0 - 0.455 0.420 0.455 - - 0 - 0.00%
2025-08-06 0 0.455 0.425 0.455 - - 0 0 - 0.455 0.425 0.455 - - 0 - 0.00%
2025-08-05 0 0.455 0.435 0.455 - - 0 0 - 0.455 0.435 0.455 - - 0 - 0.00%
2025-08-04 0 0.455 0.420 0.455 0.435 0.455 30,000 13,190 0.4397 0.455 0.420 0.455 0.435 0.455 30,000 0.4397 4.60%
2025-08-01 0 0.435 0.435 0.445 0.435 0.435 94,000 40,890 0.4350 0.435 0.435 0.445 0.435 0.435 94,000 0.4350 -2.25%
2025-07-31 0 0.445 0.430 0.440 0.420 0.445 268,000 114,390 0.4268 0.445 0.430 0.440 0.420 0.445 268,000 0.4268 -1.11%
2025-07-30 0 0.450 0.445 0.450 0.450 0.465 272,000 125,070 0.4598 0.450 0.445 0.450 0.450 0.465 272,000 0.4598 -6.25%
2025-07-29 0 0.480 0.465 0.480 0.465 0.480 14,000 6,560 0.4686 0.480 0.465 0.480 0.465 0.480 14,000 0.4686 0.00%
2025-07-28 0 0.480 0.455 0.480 0.450 0.480 886,000 408,510 0.4611 0.480 0.455 0.480 0.450 0.480 886,000 0.4611 -1.03%
2025-07-25 0 0.485 0.470 0.485 - - 0 0 - 0.485 0.470 0.485 - - 0 - 0.00%
2025-07-24 0 0.485 0.475 0.485 0.470 0.495 872,000 415,570 0.4766 0.485 0.475 0.485 0.470 0.495 872,000 0.4766 -1.02%
2025-07-23 0 0.490 0.475 0.495 0.460 0.500 510,000 245,060 0.4805 0.490 0.475 0.495 0.460 0.500 510,000 0.4805 -3.92%
2025-07-22 0 0.510 0.465 0.510 0.520 0.540 6,000 3,160 0.5267 0.510 0.465 0.510 0.520 0.540 6,000 0.5267 6.25%
2025-07-21 0 0.480 0.470 0.490 0.480 0.550 376,000 181,900 0.4838 0.480 0.470 0.490 0.480 0.550 376,000 0.4838 -7.69%
2025-07-18 0 0.520 0.485 0.520 0.475 0.520 206,000 105,730 0.5133 0.520 0.485 0.520 0.475 0.520 206,000 0.5133 4.00%
2025-07-17 0 0.500 0.475 0.500 0.460 0.550 906,000 446,930 0.4933 0.500 0.475 0.500 0.460 0.550 906,000 0.4933 4.17%
2025-07-16 0 0.480 0.455 0.480 0.455 0.485 156,000 72,440 0.4644 0.480 0.455 0.480 0.455 0.485 156,000 0.4644 5.49%
2025-07-15 0 0.455 0.450 0.460 0.455 0.490 250,000 117,500 0.4700 0.455 0.450 0.460 0.455 0.490 250,000 0.4700 -1.09%
2025-07-14 0 0.460 0.460 0.470 0.420 0.540 716,000 360,990 0.5042 0.460 0.460 0.470 0.420 0.540 716,000 0.5042 0.00%
2025-07-11 0 0.460 0.455 0.460 0.420 0.490 834,000 360,400 0.4321 0.460 0.455 0.460 0.420 0.490 834,000 0.4321 -4.17%
2025-07-10 0 0.480 0.430 0.480 0.480 0.480 2,000 960 0.4800 0.480 0.430 0.480 0.480 0.480 2,000 0.4800 0.00%
2025-07-09 0 0.480 0.415 0.480 - - 0 0 - 0.480 0.415 0.480 - - 0 - 0.00%
2025-07-08 0 0.480 0.430 0.480 0.425 0.495 128,000 56,740 0.4433 0.480 0.430 0.480 0.425 0.495 128,000 0.4433 11.63%
2025-07-07 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - 0.00%
2025-07-04 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - 0.00%
2025-07-03 0 0.430 0.405 0.430 0.410 0.430 12,000 4,960 0.4133 0.430 0.405 0.430 0.410 0.430 12,000 0.4133 4.88%
2025-07-02 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2025-06-30 0 0.410 0.405 0.430 - - 0 0 - 0.410 0.405 0.430 - - 0 - 0.00%
2025-06-27 0 0.410 0.410 0.430 - - 0 0 - 0.410 0.410 0.430 - - 0 - 0.00%
2025-06-26 0 0.410 0.405 0.430 - - 0 0 - 0.410 0.405 0.430 - - 0 - 0.00%
2025-06-25 0 0.410 0.410 0.430 0.400 0.430 200,000 81,850 0.4093 0.410 0.410 0.430 0.400 0.430 200,000 0.4093 -8.89%
2025-06-24 0 0.450 0.410 0.450 0.400 0.450 56,000 22,840 0.4079 0.450 0.410 0.450 0.400 0.450 56,000 0.4079 2.27%
2025-06-23 0 0.440 0.400 0.440 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2025-06-20 0 0.440 0.400 0.445 - - 0 0 - 0.440 0.400 0.445 - - 0 - 0.00%
2025-06-19 0 0.440 0.400 0.445 - - 0 0 - 0.440 0.400 0.445 - - 0 - 0.00%
2025-06-18 0 0.440 0.400 0.445 - - 0 0 - 0.440 0.400 0.445 - - 0 - 0.00%
2025-06-17 0 0.440 0.400 0.440 0.445 0.445 6,000 2,610 0.4350 0.440 0.400 0.440 0.445 0.445 6,000 0.4350 10.00%
2025-06-16 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - -1.23%
2025-06-13 0 0.405 0.405 0.415 0.400 0.400 20,000 8,000 0.4000 0.405 0.405 0.415 0.400 0.400 20,000 0.4000 -3.57%
2025-06-12 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2025-06-11 0 0.420 0.410 0.430 - - 0 0 - 0.420 0.410 0.430 - - 0 - 0.00%
2025-06-10 0 0.420 0.410 0.420 - - 0 0 - 0.420 0.410 0.420 - - 0 - 0.00%
2025-06-09 0 0.420 0.410 0.430 - - 0 0 - 0.420 0.410 0.430 - - 0 - 0.00%
2025-06-06 0 0.420 0.410 0.430 - - 0 0 - 0.420 0.410 0.430 - - 0 - 0.00%
2025-06-05 0 0.420 0.420 0.430 0.420 0.420 16,000 6,720 0.4200 0.420 0.420 0.430 0.420 0.420 16,000 0.4200 0.00%
2025-06-04 0 0.420 0.420 0.435 - - 0 0 - 0.420 0.420 0.435 - - 0 - 0.00%
2025-06-03 0 0.420 0.420 0.435 - - 0 0 - 0.420 0.420 0.435 - - 0 - 0.00%
2025-06-02 0 0.420 0.420 0.435 - - 0 0 - 0.420 0.420 0.435 - - 0 - 0.00%
2025-05-30 0 0.420 0.420 0.440 0.420 0.420 14,000 5,880 0.4200 0.420 0.420 0.440 0.420 0.420 14,000 0.4200 -2.33%
2025-05-29 0 0.430 0.425 0.430 - - 0 0 - 0.430 0.425 0.430 - - 0 - 0.00%
2025-05-28 0 0.430 0.425 0.430 - - 0 0 - 0.430 0.425 0.430 - - 0 - -1.15%
2025-05-27 0 0.435 0.425 0.440 - - 0 0 - 0.435 0.425 0.440 - - 0 - 0.00%
2025-05-26 0 0.435 0.425 0.445 0.425 0.450 128,000 54,840 0.4284 0.435 0.425 0.445 0.425 0.450 128,000 0.4284 -7.45%
2025-05-23 0 0.470 0.425 0.475 - - 0 0 - 0.470 0.425 0.475 - - 0 - 0.00%
2025-05-22 0 0.470 0.425 0.470 - - 0 0 - 0.470 0.425 0.470 - - 0 - 0.00%
2025-05-21 0 0.470 0.425 0.475 - - 0 0 - 0.470 0.425 0.475 - - 0 - 0.00%
2025-05-20 0 0.470 0.430 0.470 - - 0 0 - 0.470 0.430 0.470 - - 0 - 0.00%
2025-05-19 0 0.470 0.470 0.475 0.470 0.470 16,000 7,520 0.4700 0.470 0.470 0.475 0.470 0.470 16,000 0.4700 6.82%
2025-05-16 0 0.440 0.440 0.450 - - 0 0 - 0.440 0.440 0.450 - - 0 - 0.00%
2025-05-15 0 0.440 0.425 0.460 - - 0 0 - 0.440 0.425 0.460 - - 0 - 0.00%
2025-05-14 0 0.440 0.425 0.460 - - 0 0 - 0.440 0.425 0.460 - - 0 - 0.00%
2025-05-13 0 0.440 0.430 0.460 - - 0 0 - 0.440 0.430 0.460 - - 0 - 0.00%
2025-05-12 0 0.440 0.425 0.460 - - 0 0 - 0.440 0.425 0.460 - - 0 - 0.00%
2025-05-09 0 0.440 0.425 0.460 - - 0 0 - 0.440 0.425 0.460 - - 0 - 0.00%
2025-05-08 0 0.440 0.425 0.440 - - 0 0 - 0.440 0.425 0.440 - - 0 - 0.00%
2025-05-07 0 0.440 0.425 0.460 - - 0 0 - 0.440 0.425 0.460 - - 0 - 0.00%
2025-05-06 0 0.440 0.425 0.455 - - 0 0 - 0.440 0.425 0.455 - - 0 - 0.00%
2025-05-02 0 0.440 0.430 0.440 0.440 0.440 2,000 880 0.4400 0.440 0.430 0.440 0.440 0.440 2,000 0.4400 0.00%
2025-04-30 0 0.440 0.430 0.450 - - 0 0 - 0.440 0.430 0.450 - - 0 - 0.00%
2025-04-29 0 0.440 0.430 0.460 - - 0 0 - 0.440 0.430 0.460 - - 0 - 0.00%
2025-04-28 0 0.440 0.440 0.460 0.440 0.440 4,754 2,076 0.4367 0.440 0.440 0.460 0.440 0.440 4,754 0.4367 -3.30%
2025-04-25 0 0.455 0.430 0.460 - - 0 0 - 0.455 0.430 0.460 - - 0 - 0.00%
2025-04-24 0 0.455 0.445 0.460 - - 0 0 - 0.455 0.445 0.460 - - 0 - 0.00%
2025-04-23 0 0.455 0.445 0.475 - - 0 0 - 0.455 0.445 0.475 - - 0 - 0.00%
2025-04-22 0 0.455 0.455 0.460 0.420 0.475 326,000 146,020 0.4479 0.455 0.455 0.460 0.420 0.475 326,000 0.4479 -1.09%
2025-04-17 0 0.460 0.435 0.475 0.460 0.460 4,000 1,840 0.4600 0.460 0.435 0.475 0.460 0.460 4,000 0.4600 2.22%
2025-04-16 0 0.450 0.440 0.500 - - 0 0 - 0.450 0.440 0.500 - - 0 - 0.00%
2025-04-15 0 0.450 0.430 0.500 - - 0 0 - 0.450 0.430 0.500 - - 0 - 0.00%
2025-04-14 0 0.450 0.420 0.495 - - 0 0 - 0.450 0.420 0.495 - - 0 - 0.00%
2025-04-11 0 0.450 0.410 0.495 - - 0 0 - 0.450 0.410 0.495 - - 0 - 0.00%
2025-04-10 0 0.450 0.420 0.495 - - 0 0 - 0.450 0.420 0.495 - - 0 - 0.00%
2025-04-09 0 0.450 0.450 0.455 0.420 0.450 158,000 70,940 0.4490 0.450 0.450 0.455 0.420 0.450 158,000 0.4490 -2.17%
2025-04-08 0 0.460 0.455 0.500 0.455 0.460 136,000 62,550 0.4599 0.460 0.455 0.500 0.455 0.460 136,000 0.4599 0.00%
2025-04-07 0 0.460 0.420 0.475 - - 0 0 - 0.460 0.420 0.475 - - 0 - 0.00%
2025-04-03 0 0.460 0.430 0.480 0.450 0.460 208,000 94,840 0.4560 0.460 0.430 0.480 0.450 0.460 208,000 0.4560 2.22%
2025-04-02 0 0.450 0.450 0.460 0.450 0.460 348,000 158,280 0.4548 0.450 0.450 0.460 0.450 0.460 348,000 0.4548 0.00%
2025-04-01 0 0.450 0.450 0.460 0.410 0.450 108,000 47,210 0.4371 0.450 0.450 0.460 0.410 0.450 108,000 0.4371 9.76%
2025-03-31 0 0.410 0.400 0.420 0.405 0.440 252,000 104,260 0.4137 0.410 0.400 0.420 0.405 0.440 252,000 0.4137 -8.89%
2025-03-28 0 0.450 0.440 0.455 - - 0 0 - 0.450 0.440 0.455 - - 0 - 0.00%
2025-03-27 0 0.450 0.440 0.455 - - 0 0 - 0.450 0.440 0.455 - - 0 - 0.00%
2025-03-26 0 0.450 0.440 0.455 - - 0 0 - 0.450 0.440 0.455 - - 0 - 0.00%
2025-03-25 0 0.450 0.440 0.455 - - 0 0 - 0.450 0.440 0.455 - - 0 - 0.00%
2025-03-24 0 0.450 0.440 0.455 - - 0 0 - 0.450 0.440 0.455 - - 0 - 0.00%
2025-03-21 0 0.450 0.440 0.455 - - 0 0 - 0.450 0.440 0.455 - - 0 - 0.00%
2025-03-20 0 0.450 0.440 0.455 - - 0 0 - 0.450 0.440 0.455 - - 0 - 0.00%
2025-03-19 0 0.450 0.440 0.455 - - 0 0 - 0.450 0.440 0.455 - - 0 - 0.00%
2025-03-18 0 0.450 0.445 0.455 0.430 0.450 76,000 33,790 0.4446 0.450 0.445 0.455 0.430 0.450 76,000 0.4446 1.12%
2025-03-17 0 0.445 0.435 0.445 0.445 0.445 44,000 19,580 0.4450 0.445 0.435 0.445 0.445 0.445 44,000 0.4450 0.00%
2025-03-14 0 0.445 0.445 0.455 - - 0 0 - 0.445 0.445 0.455 - - 0 - 0.00%
2025-03-13 0 0.445 0.445 0.455 - - 0 0 - 0.445 0.445 0.455 - - 0 - 0.00%
2025-03-12 0 0.445 0.445 0.455 - - 0 0 - 0.445 0.445 0.455 - - 0 - 0.00%
2025-03-11 0 0.445 0.445 0.455 - - 0 0 - 0.445 0.445 0.455 - - 0 - 0.00%
2025-03-10 0 0.445 0.445 0.450 0.445 0.450 28,000 12,580 0.4493 0.445 0.445 0.450 0.445 0.450 28,000 0.4493 -1.11%
2025-03-07 0 0.450 0.450 0.455 0.450 0.450 16,000 7,200 0.4500 0.450 0.450 0.455 0.450 0.450 16,000 0.4500 -1.10%
2025-03-06 0 0.455 0.450 0.455 - - 0 0 - 0.455 0.450 0.455 - - 0 - -1.09%
2025-03-05 0 0.460 0.455 0.485 0.460 0.460 30,000 13,800 0.4600 0.460 0.455 0.485 0.460 0.460 30,000 0.4600 -6.12%
2025-03-04 0 0.490 0.455 0.490 - - 0 0 - 0.490 0.455 0.490 - - 0 - 0.00%
2025-03-03 0 0.490 0.455 0.490 0.450 0.490 14,000 6,390 0.4564 0.490 0.455 0.490 0.450 0.490 14,000 0.4564 7.69%
2025-02-28 0 0.455 0.445 0.495 - - 0 0 - 0.455 0.445 0.495 - - 0 - 0.00%
2025-02-27 0 0.455 0.445 0.495 - - 0 0 - 0.455 0.445 0.495 - - 0 - 0.00%
2025-02-26 0 0.455 0.445 0.490 - - 0 0 - 0.455 0.445 0.490 - - 0 - 0.00%
2025-02-25 0 0.455 0.445 0.485 - - 0 0 - 0.455 0.445 0.485 - - 0 - 0.00%
2025-02-24 0 0.455 0.445 0.455 0.455 0.455 2,000 910 0.4550 0.455 0.445 0.455 0.455 0.455 2,000 0.4550 0.00%
2025-02-21 0 0.455 0.445 0.495 - - 0 0 - 0.455 0.445 0.495 - - 0 - 0.00%
2025-02-20 0 0.455 0.445 0.485 - - 0 0 - 0.455 0.445 0.485 - - 0 - 0.00%
2025-02-19 0 0.455 0.445 0.495 - - 250 147 0.5880 0.455 0.445 0.495 - - 250 0.5880 0.00%
2025-02-18 0 0.455 0.440 0.455 - - 0 0 - 0.455 0.440 0.455 - - 0 - 0.00%
2025-02-17 0 0.455 0.440 0.495 - - 0 0 - 0.455 0.440 0.495 - - 0 - 0.00%
2025-02-14 0 0.455 0.440 0.490 - - 0 0 - 0.455 0.440 0.490 - - 0 - 0.00%
2025-02-13 0 0.455 0.440 0.495 - - 0 0 - 0.455 0.440 0.495 - - 0 - 0.00%
2025-02-12 0 0.455 0.440 0.495 - - 0 0 - 0.455 0.440 0.495 - - 0 - 0.00%
2025-02-11 0 0.455 0.445 0.455 0.455 0.455 2,000 910 0.4550 0.455 0.445 0.455 0.455 0.455 2,000 0.4550 0.00%
2025-02-10 0 0.455 0.440 0.495 - - 0 0 - 0.455 0.440 0.495 - - 0 - 0.00%
2025-02-07 0 0.455 0.440 0.495 - - 0 0 - 0.455 0.440 0.495 - - 0 - 0.00%
2025-02-06 0 0.455 0.450 0.490 - - 0 0 - 0.455 0.450 0.490 - - 0 - 0.00%
2025-02-05 0 0.455 0.450 0.495 0.455 0.455 4,000 1,820 0.4550 0.455 0.450 0.495 0.455 0.455 4,000 0.4550 -5.21%
2025-02-04 0 0.480 0.450 0.495 - - 0 0 - 0.480 0.450 0.495 - - 0 - 0.00%
2025-02-03 0 0.480 0.450 0.500 - - 0 0 - 0.480 0.450 0.500 - - 0 - 0.00%
2025-01-28 0 0.480 0.450 0.495 - - 0 0 - 0.480 0.450 0.495 - - 0 - 0.00%
2025-01-27 0 0.480 0.450 0.495 - - 0 0 - 0.480 0.450 0.495 - - 0 - 0.00%
2025-01-24 0 0.480 0.450 0.495 - - 0 0 - 0.480 0.450 0.495 - - 0 - 0.00%
2025-01-23 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2025-01-22 0 0.480 0.450 0.495 - - 0 0 - 0.480 0.450 0.495 - - 0 - 0.00%
2025-01-21 0 0.480 0.470 0.495 0.475 0.480 60,000 28,790 0.4798 0.480 0.470 0.495 0.475 0.480 60,000 0.4798 3.23%
2025-01-20 0 0.465 0.465 0.495 0.450 0.450 128,000 57,600 0.4500 0.465 0.465 0.495 0.450 0.450 128,000 0.4500 3.33%
2025-01-17 0 0.450 0.435 0.495 - - 0 0 - 0.450 0.435 0.495 - - 0 - 0.00%
2025-01-16 0 0.450 0.450 0.475 0.450 0.465 52,000 23,650 0.4548 0.450 0.450 0.475 0.450 0.465 52,000 0.4548 -3.23%
2025-01-15 0 0.465 0.455 0.485 - - 0 0 - 0.465 0.455 0.485 - - 0 - 0.00%
2025-01-14 0 0.465 0.455 0.495 - - 0 0 - 0.465 0.455 0.495 - - 0 - 0.00%
2025-01-13 0 0.465 0.460 0.500 - - 0 0 - 0.465 0.460 0.500 - - 0 - 0.00%
2025-01-10 0 0.465 0.455 0.495 - - 0 0 - 0.465 0.455 0.495 - - 0 - 0.00%
2025-01-09 0 0.465 0.465 0.495 0.465 0.495 4,000 1,920 0.4800 0.465 0.465 0.495 0.465 0.495 4,000 0.4800 -6.06%
2025-01-08 0 0.495 0.460 0.495 - - 0 0 - 0.495 0.460 0.495 - - 0 - 0.00%
2025-01-07 0 0.495 0.460 0.495 - - 0 0 - 0.495 0.460 0.495 - - 0 - 0.00%
2025-01-06 0 0.495 0.460 0.495 - - 0 0 - 0.495 0.460 0.495 - - 0 - 0.00%
2025-01-03 0 0.495 0.470 0.495 - - 0 0 - 0.495 0.470 0.495 - - 0 - 0.00%
2025-01-02 0 0.495 0.460 0.495 - - 0 0 - 0.495 0.460 0.495 - - 0 - 0.00%
2024-12-31 0 0.495 0.460 0.495 - - 0 0 - 0.495 0.460 0.495 - - 0 - 0.00%
2024-12-30 0 0.495 0.470 0.495 - - 0 0 - 0.495 0.470 0.495 - - 0 - 0.00%
2024-12-27 0 0.495 0.470 0.495 0.495 0.495 4,000 1,980 0.4950 0.495 0.470 0.495 0.495 0.495 4,000 0.4950 0.00%
2024-12-24 0 0.495 0.435 0.500 - - 0 0 - 0.495 0.435 0.500 - - 0 - 0.00%
2024-12-23 0 0.495 0.465 0.495 - - 0 0 - 0.495 0.465 0.495 - - 0 - 0.00%
2024-12-20 0 0.495 0.485 0.500 0.455 0.495 272,000 131,950 0.4851 0.495 0.485 0.500 0.455 0.495 272,000 0.4851 2.06%
2024-12-19 0 0.485 0.465 0.490 0.430 0.485 636,000 288,520 0.4536 0.485 0.465 0.490 0.430 0.485 636,000 0.4536 1.04%
2024-12-18 0 0.480 0.440 0.490 - - 0 0 - 0.480 0.440 0.490 - - 0 - 0.00%
2024-12-17 0 0.480 0.435 0.485 - - 0 0 - 0.480 0.435 0.485 - - 0 - 0.00%
2024-12-16 0 0.480 0.435 0.490 - - 0 0 - 0.480 0.435 0.490 - - 0 - 0.00%
2024-12-13 0 0.480 0.440 0.480 0.480 0.480 6,000 2,810 0.4683 0.480 0.440 0.480 0.480 0.480 6,000 0.4683 0.00%
2024-12-12 0 0.480 0.430 0.485 - - 0 0 - 0.480 0.430 0.485 - - 0 - 0.00%
2024-12-11 0 0.480 0.450 0.485 - - 0 0 - 0.480 0.450 0.485 - - 0 - 0.00%
2024-12-10 0 0.480 0.450 0.480 0.485 0.485 2,000 970 0.4850 0.480 0.450 0.480 0.485 0.485 2,000 0.4850 4.35%
2024-12-09 0 0.460 0.460 0.485 0.450 0.460 130,000 59,400 0.4569 0.460 0.460 0.485 0.450 0.460 130,000 0.4569 0.00%
2024-12-06 0 0.460 0.460 0.490 0.420 0.460 366,000 161,150 0.4403 0.460 0.460 0.490 0.420 0.460 366,000 0.4403 0.00%
2024-12-05 0 0.460 0.435 0.480 - - 0 0 - 0.460 0.435 0.480 - - 0 - 0.00%
2024-12-04 0 0.460 0.435 0.480 - - 0 0 - 0.460 0.435 0.480 - - 0 - 0.00%
2024-12-03 0 0.460 0.435 0.480 - - 0 0 - 0.460 0.435 0.480 - - 0 - 0.00%
2024-12-02 0 0.460 0.435 0.480 - - 0 0 - 0.460 0.435 0.480 - - 0 - 0.00%
2024-11-29 0 0.460 0.435 0.480 - - 0 0 - 0.460 0.435 0.480 - - 0 - 0.00%
2024-11-28 0 0.460 0.435 0.480 - - 0 0 - 0.460 0.435 0.480 - - 0 - 0.00%
2024-11-27 0 0.460 0.435 0.480 - - 0 0 - 0.460 0.435 0.480 - - 0 - 0.00%
2024-11-26 0 0.460 0.435 0.480 - - 0 0 - 0.460 0.435 0.480 - - 0 - 0.00%
2024-11-25 0 0.460 0.435 0.480 - - 0 0 - 0.460 0.435 0.480 - - 0 - 0.00%
2024-11-22 0 0.460 0.435 0.460 - - 0 0 - 0.460 0.435 0.460 - - 0 - 0.00%
2024-11-21 0 0.460 0.435 0.480 - - 0 0 - 0.460 0.435 0.480 - - 0 - 0.00%
2024-11-20 0 0.460 0.435 0.480 - - 0 0 - 0.460 0.435 0.480 - - 0 - 0.00%
2024-11-19 0 0.460 0.430 0.465 - - 0 0 - 0.460 0.430 0.465 - - 0 - 0.00%
2024-11-18 0 0.460 0.435 0.465 - - 0 0 - 0.460 0.435 0.465 - - 0 - 0.00%
2024-11-15 0 0.460 0.440 0.470 0.430 0.460 106,000 47,600 0.4491 0.460 0.440 0.470 0.430 0.460 106,000 0.4491 0.00%
2024-11-14 0 0.460 0.430 0.460 - - 0 0 - 0.460 0.430 0.460 - - 0 - 0.00%
2024-11-13 0 0.460 0.430 0.485 - - 0 0 - 0.460 0.430 0.485 - - 0 - 0.00%
2024-11-12 0 0.460 0.430 0.490 - - 0 0 - 0.460 0.430 0.490 - - 0 - 0.00%
2024-11-11 0 0.460 0.435 0.490 - - 0 0 - 0.460 0.435 0.490 - - 0 - 0.00%
2024-11-08 0 0.460 0.430 0.490 - - 0 0 - 0.460 0.430 0.490 - - 0 - 0.00%
2024-11-07 0 0.460 0.430 0.490 - - 0 0 - 0.460 0.430 0.490 - - 0 - 0.00%
2024-11-06 0 0.460 0.430 0.490 - - 0 0 - 0.460 0.430 0.490 - - 0 - 0.00%
2024-11-05 0 0.460 0.430 0.490 - - 0 0 - 0.460 0.430 0.490 - - 0 - 0.00%
2024-11-04 0 0.460 0.430 0.490 - - 0 0 - 0.460 0.430 0.490 - - 0 - 0.00%
2024-11-01 0 0.460 0.430 0.490 - - 0 0 - 0.460 0.430 0.490 - - 0 - 0.00%
2024-10-31 0 0.460 0.430 0.490 - - 0 0 - 0.460 0.430 0.490 - - 0 - 0.00%
2024-10-30 0 0.460 0.430 0.490 - - 0 0 - 0.460 0.430 0.490 - - 0 - 0.00%
2024-10-29 0 0.460 0.430 0.490 - - 0 0 - 0.460 0.430 0.490 - - 0 - 0.00%
2024-10-28 0 0.460 0.430 0.490 - - 0 0 - 0.460 0.430 0.490 - - 0 - 0.00%
2024-10-25 0 0.460 0.450 0.490 - - 0 0 - 0.460 0.450 0.490 - - 0 - 0.00%
2024-10-24 0 0.460 0.460 0.480 0.460 0.470 22,000 10,320 0.4691 0.460 0.460 0.480 0.460 0.470 22,000 0.4691 0.00%
2024-10-23 0 0.460 0.430 0.490 - - 0 0 - 0.460 0.430 0.490 - - 0 - 0.00%
2024-10-22 0 0.460 0.430 0.495 - - 0 0 - 0.460 0.430 0.495 - - 0 - 0.00%
2024-10-21 0 0.460 0.430 0.500 - - 0 0 - 0.460 0.430 0.500 - - 0 - 0.00%
2024-10-18 0 0.460 0.445 0.470 - - 0 0 - 0.460 0.445 0.470 - - 0 - 0.00%
2024-10-17 0 0.460 0.455 0.485 0.460 0.460 50,000 23,000 0.4600 0.460 0.455 0.485 0.460 0.460 50,000 0.4600 0.00%
2024-10-16 0 0.460 0.450 0.465 0.435 0.460 460,000 203,600 0.4426 0.460 0.450 0.465 0.435 0.460 460,000 0.4426 4.55%
2024-10-15 0 0.440 0.425 0.440 0.410 0.440 796,000 339,800 0.4269 0.440 0.425 0.440 0.410 0.440 796,000 0.4269 4.76%
2024-10-14 0 0.420 0.420 0.440 0.420 0.440 236,000 102,450 0.4341 0.420 0.420 0.440 0.420 0.440 236,000 0.4341 -4.55%
2024-10-10 0 0.440 0.435 0.460 0.440 0.440 60,000 26,400 0.4400 0.440 0.435 0.460 0.440 0.440 60,000 0.4400 0.00%
2024-10-09 0 0.440 0.440 0.475 0.440 0.450 40,000 17,800 0.4450 0.440 0.440 0.475 0.440 0.450 40,000 0.4450 -3.30%
2024-10-08 0 0.455 0.450 0.480 0.445 0.455 142,000 63,720 0.4487 0.455 0.450 0.480 0.445 0.455 142,000 0.4487 -7.14%
2024-10-07 0 0.490 0.450 0.490 0.455 0.490 4,000 1,890 0.4725 0.490 0.450 0.490 0.455 0.490 4,000 0.4725 0.00%
2024-10-04 0 0.490 0.460 0.490 0.500 0.500 120,000 60,000 0.5000 0.490 0.460 0.490 0.500 0.500 120,000 0.5000 4.26%
2024-10-03 0 0.470 0.470 0.485 0.455 0.470 60,000 27,460 0.4577 0.470 0.470 0.485 0.455 0.470 60,000 0.4577 -3.09%
2024-10-02 0 0.485 0.455 0.500 - - 0 0 - 0.485 0.455 0.500 - - 0 - 0.00%
2024-09-30 0 0.485 0.480 0.495 0.450 0.485 118,000 56,430 0.4782 0.485 0.480 0.495 0.450 0.485 118,000 0.4782 1.04%
2024-09-27 0 0.480 0.450 0.495 - - 0 0 - 0.480 0.450 0.495 - - 0 - 0.00%
2024-09-26 0 0.480 0.450 0.495 - - 0 0 - 0.480 0.450 0.495 - - 0 - 0.00%
2024-09-25 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2024-09-24 0 0.480 0.450 0.500 - - 0 0 - 0.480 0.450 0.500 - - 0 - 0.00%
2024-09-23 0 0.480 0.450 0.500 - - 0 0 - 0.480 0.450 0.500 - - 0 - 0.00%
2024-09-20 0 0.480 0.450 0.480 0.450 0.480 205,000 98,255 0.4793 0.480 0.450 0.480 0.450 0.480 205,000 0.4793 0.00%
2024-09-19 0 0.480 0.460 0.500 0.410 0.510 536,000 252,090 0.4703 0.480 0.460 0.500 0.410 0.510 536,000 0.4703 -2.04%
2024-09-17 0 0.490 0.460 0.500 - - 0 0 - 0.490 0.460 0.500 - - 0 - 0.00%
2024-09-16 0 0.490 0.460 0.500 - - 0 0 - 0.490 0.460 0.500 - - 0 - 0.00%
2024-09-13 0 0.490 0.455 0.500 - - 0 0 - 0.490 0.455 0.500 - - 0 - 0.00%
2024-09-12 0 0.490 0.460 0.495 0.455 0.490 20,000 9,290 0.4645 0.490 0.460 0.495 0.455 0.490 20,000 0.4645 0.00%
2024-09-11 0 0.490 0.465 0.500 - - 0 0 - 0.490 0.465 0.500 - - 0 - 0.00%
2024-09-10 0 0.490 0.465 0.500 - - 0 0 - 0.490 0.465 0.500 - - 0 - 0.00%
2024-09-09 0 0.490 0.465 0.500 - - 0 0 - 0.490 0.465 0.500 - - 0 - 0.00%
2024-09-05 0 0.490 0.465 0.500 - - 0 0 - 0.490 0.465 0.500 - - 0 - 0.00%
2024-09-04 0 0.490 0.465 0.500 - - 0 0 - 0.490 0.465 0.500 - - 0 - 0.00%
2024-09-03 0 0.490 0.465 0.495 - - 0 0 - 0.490 0.465 0.495 - - 0 - 0.00%
2024-09-02 0 0.490 0.455 0.500 0.485 0.490 34,000 16,610 0.4885 0.490 0.455 0.500 0.485 0.490 34,000 0.4885 4.26%
2024-08-30 0 0.470 0.470 0.490 0.450 0.450 50,000 22,500 0.4500 0.470 0.470 0.490 0.450 0.450 50,000 0.4500 -6.00%
2024-08-29 0 0.500 0.455 0.510 - - 0 0 - 0.500 0.455 0.510 - - 0 - 0.00%
2024-08-28 0 0.500 0.450 0.510 - - 0 0 - 0.500 0.450 0.510 - - 0 - 0.00%
2024-08-27 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2024-08-26 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2024-08-23 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2024-08-22 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2024-08-21 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2024-08-20 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2024-08-19 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2024-08-16 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2024-08-15 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2024-08-14 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2024-08-13 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2024-08-12 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2024-08-09 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2024-08-08 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2024-08-07 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2024-08-06 0 0.500 0.455 0.510 - - 0 0 - 0.500 0.455 0.510 - - 0 - 0.00%
2024-08-05 0 0.500 0.455 0.510 - - 0 0 - 0.500 0.455 0.510 - - 0 - 0.00%
2024-08-02 0 0.500 0.465 0.520 - - 0 0 - 0.500 0.465 0.520 - - 0 - 0.00%
2024-08-01 0 0.500 0.465 0.520 - - 0 0 - 0.500 0.465 0.520 - - 0 - 0.00%
2024-07-31 0 0.500 0.475 0.520 - - 0 0 - 0.500 0.475 0.520 - - 0 - 0.00%
2024-07-30 0 0.500 0.465 0.520 - - 0 0 - 0.500 0.465 0.520 - - 0 - 0.00%
2024-07-29 0 0.500 0.490 0.520 0.500 0.520 104,000 53,100 0.5106 0.500 0.490 0.520 0.500 0.520 104,000 0.5106 0.00%
2024-07-26 0 0.500 0.460 0.510 - - 0 0 - 0.500 0.460 0.510 - - 0 - 0.00%
2024-07-25 0 0.500 0.460 0.500 0.500 0.510 44,001 22,120 0.5027 0.500 0.460 0.500 0.500 0.510 44,001 0.5027 -9.09%
2024-07-24 0 0.550 0.510 0.580 - - 1 0 - 0.550 0.510 0.580 - - 1 - 0.00%
2024-07-23 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2024-07-22 0 0.550 0.510 0.580 - - 0 0 - 0.550 0.510 0.580 - - 0 - 0.00%
2024-07-19 0 0.550 0.510 0.570 - - 0 0 - 0.550 0.510 0.570 - - 0 - 1.85%
2024-07-18 0 0.540 0.510 0.570 - - 0 0 - 0.540 0.510 0.570 - - 0 - 0.00%
2024-07-17 0 0.540 0.520 0.550 0.500 0.540 90,000 46,440 0.5160 0.540 0.520 0.550 0.500 0.540 90,000 0.5160 -1.82%
2024-07-16 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2024-07-15 0 0.550 0.530 0.550 0.550 0.550 20,000 11,000 0.5500 0.550 0.530 0.550 0.550 0.550 20,000 0.5500 3.77%
2024-07-12 0 0.530 0.520 0.550 - - 0 0 - 0.530 0.520 0.550 - - 0 - 0.00%
2024-07-11 0 0.530 0.530 0.550 - - 0 0 - 0.530 0.530 0.550 - - 0 - 0.00%
2024-07-10 0 0.530 0.510 0.540 0.520 0.530 26,000 13,720 0.5277 0.530 0.510 0.540 0.520 0.530 26,000 0.5277 1.92%
2024-07-09 0 0.520 0.480 0.520 0.480 0.520 28,000 14,440 0.5157 0.520 0.480 0.520 0.480 0.520 28,000 0.5157 0.00%
2024-07-08 0 0.520 0.480 0.530 0.500 0.520 46,000 23,060 0.5013 0.520 0.480 0.530 0.500 0.520 46,000 0.5013 -3.70%
2024-07-05 0 0.540 0.500 0.590 - - 0 0 - 0.540 0.500 0.590 - - 0 - 0.00%
2024-07-04 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2024-07-03 0 0.540 0.520 0.550 - - 0 0 - 0.540 0.520 0.550 - - 0 - 0.00%
2024-07-02 0 0.540 0.510 0.600 - - 0 0 - 0.540 0.510 0.600 - - 0 - 0.00%
2024-06-28 0 0.540 0.510 0.550 - - 0 0 - 0.540 0.510 0.550 - - 0 - 0.00%
2024-06-27 0 0.540 0.540 0.550 0.510 0.540 12,000 6,240 0.5200 0.540 0.540 0.550 0.510 0.540 12,000 0.5200 -1.82%
2024-06-26 0 0.550 0.520 0.600 - - 0 0 - 0.550 0.520 0.600 - - 0 - 0.00%
2024-06-25 0 0.550 0.520 0.560 - - 0 0 - 0.550 0.520 0.560 - - 0 - 0.00%
2024-06-24 0 0.550 0.500 0.600 - - 0 0 - 0.550 0.500 0.600 - - 0 - 0.00%
2024-06-21 0 0.550 0.520 0.560 - - 0 0 - 0.550 0.520 0.560 - - 0 - 0.00%
2024-06-20 0 0.550 0.520 0.560 0.520 0.550 4,000 2,140 0.5350 0.550 0.520 0.560 0.520 0.550 4,000 0.5350 -1.79%
2024-06-19 0 0.560 0.520 0.560 0.560 0.560 8,000 4,480 0.5600 0.560 0.520 0.560 0.560 0.560 8,000 0.5600 1.82%
2024-06-18 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2024-06-17 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2024-06-14 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2024-06-13 0 0.550 0.540 0.560 0.510 0.550 224,000 117,880 0.5263 0.550 0.540 0.560 0.510 0.550 224,000 0.5263 -3.51%
2024-06-12 0 0.570 0.520 0.640 - - 0 0 - 0.570 0.520 0.640 - - 0 - 0.00%
2024-06-11 0 0.570 0.520 0.600 - - 0 0 - 0.570 0.520 0.600 - - 0 - 0.00%
2024-06-07 0 0.570 0.520 0.600 - - 0 0 - 0.570 0.520 0.600 - - 0 - 0.00%
2024-06-06 0 0.570 0.520 0.600 - - 0 0 - 0.570 0.520 0.600 - - 0 - 0.00%
2024-06-05 0 0.570 0.520 0.600 - - 0 0 - 0.570 0.520 0.600 - - 0 - 0.00%
2024-06-04 0 0.570 0.520 0.600 - - 0 0 - 0.570 0.520 0.600 - - 0 - 0.00%
2024-06-03 0 0.570 0.520 0.600 - - 0 0 - 0.570 0.520 0.600 - - 0 - 0.00%
2024-05-31 0 0.570 0.510 0.590 - - 0 0 - 0.570 0.510 0.590 - - 0 - 0.00%
2024-05-30 0 0.570 0.530 0.580 - - 0 0 - 0.570 0.530 0.580 - - 0 - 0.00%
2024-05-29 0 0.570 0.510 0.600 - - 0 0 - 0.570 0.510 0.600 - - 0 - 0.00%
2024-05-28 0 0.570 0.540 0.570 0.550 0.570 44,000 24,600 0.5591 0.570 0.540 0.570 0.550 0.570 44,000 0.5591 -3.39%
2024-05-27 0 0.590 0.510 0.600 - - 0 0 - 0.590 0.510 0.600 - - 0 - 0.00%
2024-05-24 0 0.590 0.530 0.620 - - 0 0 - 0.590 0.530 0.620 - - 0 - 0.00%
2024-05-23 0 0.590 0.540 0.620 - - 0 0 - 0.590 0.540 0.620 - - 0 - 0.00%
2024-05-22 0 0.590 0.510 0.600 - - 0 0 - 0.590 0.510 0.600 - - 0 - 0.00%
2024-05-21 0 0.590 0.570 0.600 0.500 0.590 182,000 97,460 0.5355 0.590 0.570 0.600 0.500 0.590 182,000 0.5355 -1.67%
2024-05-20 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - 0.00%
2024-05-17 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2024-05-16 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2024-05-14 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - 0.00%
2024-05-13 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - 0.00%
2024-05-10 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - 0.00%
2024-05-09 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - 0.00%
2024-05-08 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - 0.00%
2024-05-07 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - 0.00%
2024-05-06 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2024-05-03 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - 0.00%
2024-05-02 0 0.600 0.500 0.640 - - 0 0 - 0.600 0.500 0.640 - - 0 - 0.00%
2024-04-30 0 0.600 0.500 0.640 - - 0 0 - 0.600 0.500 0.640 - - 0 - 0.00%
2024-04-29 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - -4.76%
2024-04-26 0 0.630 0.530 0.660 - - 0 0 - 0.630 0.530 0.660 - - 0 - 0.00%
2024-04-25 0 0.630 0.530 0.700 - - 0 0 - 0.630 0.530 0.700 - - 0 - 0.00%
2024-04-24 0 0.630 0.530 0.700 - - 0 0 - 0.630 0.530 0.700 - - 0 - 0.00%
2024-04-23 0 0.630 0.530 0.710 - - 0 0 - 0.630 0.530 0.710 - - 0 - 0.00%
2024-04-22 0 0.630 0.530 0.690 - - 0 0 - 0.630 0.530 0.690 - - 0 - 0.00%
2024-04-19 0 0.630 - 0.760 - - 0 0 - 0.630 - 0.760 - - 0 - 0.00%
2024-04-18 0 0.630 0.530 0.650 - - 0 0 - 0.630 0.530 0.650 - - 0 - 0.00%
2024-04-17 0 0.630 0.530 0.700 - - 0 0 - 0.630 0.530 0.700 - - 0 - 0.00%
2024-04-16 0 0.630 0.530 0.670 - - 0 0 - 0.630 0.530 0.670 - - 0 - 0.00%
2024-04-15 0 0.630 0.530 0.710 - - 0 0 - 0.630 0.530 0.710 - - 0 - 0.00%
2024-04-12 0 0.630 0.540 0.700 - - 0 0 - 0.630 0.540 0.700 - - 0 - 0.00%
2024-04-11 0 0.630 0.540 0.630 - - 0 0 - 0.630 0.540 0.630 - - 0 - -1.56%
2024-04-10 0 0.640 0.520 0.640 0.680 0.680 24,000 16,320 0.6800 0.640 0.520 0.640 0.680 0.680 24,000 0.6800 12.28%
2024-04-09 0 0.570 0.540 0.620 0.500 0.570 282,000 144,980 0.5141 0.570 0.540 0.620 0.500 0.570 282,000 0.5141 9.62%
2024-04-08 0 0.520 0.495 0.620 - - 0 0 - 0.520 0.495 0.620 - - 0 - 0.00%
2024-04-05 0 0.520 0.495 0.620 - - 0 0 - 0.520 0.495 0.620 - - 0 - 0.00%
2024-04-03 0 0.520 0.495 0.570 0.495 0.520 4,000 2,030 0.5075 0.520 0.495 0.570 0.495 0.520 4,000 0.5075 -3.70%
2024-04-02 0 0.540 0.495 0.600 - - 0 0 - 0.540 0.495 0.600 - - 0 - 0.00%
2024-03-28 0 0.540 0.495 0.560 - - 0 0 - 0.540 0.495 0.560 - - 0 - 0.00%
2024-03-27 0 0.540 0.500 0.590 - - 0 0 - 0.540 0.500 0.590 - - 0 - 0.00%
2024-03-26 0 0.540 0.500 0.590 - - 0 0 - 0.540 0.500 0.590 - - 0 - 0.00%
2024-03-25 0 0.540 0.510 0.600 - - 0 0 - 0.540 0.510 0.600 - - 0 - 0.00%
2024-03-22 0 0.540 0.540 0.590 0.490 0.540 10,000 5,240 0.5240 0.540 0.540 0.590 0.490 0.540 10,000 0.5240 3.85%
2024-03-21 0 0.520 0.520 0.580 - - 0 0 - 0.520 0.520 0.580 - - 0 - 0.00%
2024-03-20 0 0.520 0.490 0.560 - - 0 0 - 0.520 0.490 0.560 - - 0 - 0.00%
2024-03-19 0 0.520 0.490 0.560 - - 0 0 - 0.520 0.490 0.560 - - 0 - 0.00%
2024-03-18 0 0.520 0.495 0.580 - - 0 0 - 0.520 0.495 0.580 - - 0 - 0.00%
2024-03-15 0 0.520 0.480 0.530 0.480 0.520 6,000 3,040 0.5067 0.520 0.480 0.530 0.480 0.520 6,000 0.5067 -1.89%
2024-03-14 0 0.530 0.480 0.550 - - 0 0 - 0.530 0.480 0.550 - - 0 - 0.00%
2024-03-13 0 0.530 0.495 0.550 - - 0 0 - 0.530 0.495 0.550 - - 0 - 0.00%
2024-03-12 0 0.530 0.500 0.550 - - 0 0 - 0.530 0.500 0.550 - - 0 - 0.00%
2024-03-11 0 0.530 0.500 0.550 - - 0 0 - 0.530 0.500 0.550 - - 0 - 0.00%
2024-03-08 0 0.530 0.500 0.550 - - 0 0 - 0.530 0.500 0.550 - - 0 - 0.00%
2024-03-07 0 0.530 0.500 0.550 - - 0 0 - 0.530 0.500 0.550 - - 0 - 0.00%
2024-03-06 0 0.530 0.500 0.550 - - 0 0 - 0.530 0.500 0.550 - - 0 - 0.00%
2024-03-05 0 0.530 0.500 0.550 - - 0 0 - 0.530 0.500 0.550 - - 0 - 0.00%
2024-03-04 0 0.530 0.500 0.550 - - 0 0 - 0.530 0.500 0.550 - - 0 - 0.00%
2024-03-01 0 0.530 0.500 0.550 - - 0 0 - 0.530 0.500 0.550 - - 0 - 0.00%
2024-02-29 0 0.530 0.500 0.550 - - 0 0 - 0.530 0.500 0.550 - - 0 - 0.00%
2024-02-28 0 0.530 0.500 0.550 - - 0 0 - 0.530 0.500 0.550 - - 0 - 0.00%
2024-02-27 0 0.530 0.500 0.550 - - 0 0 - 0.530 0.500 0.550 - - 0 - 0.00%
2024-02-26 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - -1.85%
2024-02-23 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2024-02-22 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2024-02-21 0 0.540 0.500 0.550 - - 0 0 - 0.540 0.500 0.550 - - 0 - 0.00%
2024-02-20 0 0.540 0.500 0.550 - - 0 0 - 0.540 0.500 0.550 - - 0 - 0.00%
2024-02-19 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2024-02-16 0 0.540 0.500 0.550 - - 0 0 - 0.540 0.500 0.550 - - 0 - 0.00%
2024-02-15 0 0.540 0.500 0.550 - - 0 0 - 0.540 0.500 0.550 - - 0 - 0.00%
2024-02-14 0 0.540 0.500 0.550 - - 0 0 - 0.540 0.500 0.550 - - 0 - 0.00%
2024-02-09 0 0.540 0.500 0.550 - - 0 0 - 0.540 0.500 0.550 - - 0 - 0.00%
2024-02-08 0 0.540 0.510 0.550 - - 0 0 - 0.540 0.510 0.550 - - 0 - 0.00%
2024-02-07 0 0.540 0.510 0.550 - - 0 0 - 0.540 0.510 0.550 - - 0 - 0.00%
2024-02-06 0 0.540 0.520 0.550 - - 0 0 - 0.540 0.520 0.550 - - 0 - 0.00%
2024-02-05 0 0.540 0.520 0.540 0.520 0.550 14,000 7,580 0.5414 0.540 0.520 0.540 0.520 0.550 14,000 0.5414 -3.57%
2024-02-02 0 0.560 0.520 0.590 - - 0 0 - 0.560 0.520 0.590 - - 0 - 0.00%
2024-02-01 0 0.560 0.540 0.560 0.560 0.560 2,000 1,120 0.5600 0.560 0.540 0.560 0.560 0.560 2,000 0.5600 0.00%
2024-01-31 0 0.560 0.520 0.580 - - 0 0 - 0.560 0.520 0.580 - - 0 - 0.00%
2024-01-30 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2024-01-29 0 0.560 0.520 0.580 - - 0 0 - 0.560 0.520 0.580 - - 0 - 0.00%
2024-01-26 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2024-01-25 0 0.560 0.520 0.580 - - 0 0 - 0.560 0.520 0.580 - - 0 - 0.00%
2024-01-24 0 0.560 0.520 0.580 - - 0 0 - 0.560 0.520 0.580 - - 0 - 0.00%
2024-01-23 0 0.560 0.520 0.580 - - 0 0 - 0.560 0.520 0.580 - - 0 - 0.00%
2024-01-22 0 0.560 0.510 0.560 0.510 0.560 4,000 2,140 0.5350 0.560 0.510 0.560 0.510 0.560 4,000 0.5350 0.00%
2024-01-19 0 0.560 0.510 0.600 - - 0 0 - 0.560 0.510 0.600 - - 0 - 0.00%
2024-01-18 0 0.560 0.510 0.580 - - 0 0 - 0.560 0.510 0.580 - - 0 - 0.00%
2024-01-17 0 0.560 0.510 0.580 - - 0 0 - 0.560 0.510 0.580 - - 0 - 0.00%
2024-01-16 0 0.560 0.520 0.570 - - 0 0 - 0.560 0.520 0.570 - - 0 - 0.00%
2024-01-15 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2024-01-12 0 0.560 0.520 0.670 - - 0 0 - 0.560 0.520 0.670 - - 0 - 0.00%
2024-01-11 0 0.560 0.520 0.570 - - 0 0 - 0.560 0.520 0.570 - - 0 - 0.00%
2024-01-10 0 0.560 0.530 0.570 0.530 0.560 12,000 6,660 0.5550 0.560 0.530 0.570 0.530 0.560 12,000 0.5550 -3.45%
2024-01-09 0 0.580 0.530 0.580 0.580 0.580 16,000 9,280 0.5800 0.580 0.530 0.580 0.580 0.580 16,000 0.5800 1.75%
2024-01-08 0 0.570 0.520 0.570 0.550 0.570 56,000 31,880 0.5693 0.570 0.520 0.570 0.550 0.570 56,000 0.5693 3.64%
2024-01-05 0 0.550 0.550 0.590 0.530 0.530 8,000 4,240 0.5300 0.550 0.550 0.590 0.530 0.530 8,000 0.5300 0.00%
2024-01-04 0 0.550 0.520 0.670 - - 0 0 - 0.550 0.520 0.670 - - 0 - 0.00%
2024-01-03 0 0.550 0.520 0.570 0.530 0.590 76,000 41,740 0.5492 0.550 0.520 0.570 0.530 0.590 76,000 0.5492 -3.51%
2024-01-02 0 0.570 0.530 0.580 0.560 0.580 24,000 13,780 0.5742 0.570 0.530 0.580 0.560 0.580 24,000 0.5742 3.64%
2023-12-29 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2023-12-28 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2023-12-27 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2023-12-22 0 0.550 0.510 0.590 - - 0 0 - 0.550 0.510 0.590 - - 0 - 0.00%
2023-12-21 0 0.550 0.540 0.560 0.510 0.550 28,000 14,820 0.5293 0.550 0.540 0.560 0.510 0.550 28,000 0.5293 1.85%
2023-12-20 0 0.540 0.510 0.600 - - 0 0 - 0.540 0.510 0.600 - - 0 - 0.00%
2023-12-19 0 0.540 0.540 0.580 0.500 0.540 66,000 33,980 0.5148 0.540 0.540 0.580 0.500 0.540 66,000 0.5148 0.00%
2023-12-18 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2023-12-15 0 0.540 0.540 0.550 0.520 0.520 2,000 1,040 0.5200 0.540 0.540 0.550 0.520 0.520 2,000 0.5200 -1.82%
2023-12-14 0 0.550 0.520 0.590 - - 0 0 - 0.550 0.520 0.590 - - 0 - 0.00%
2023-12-13 0 0.550 0.550 0.600 - - 0 0 - 0.550 0.550 0.600 - - 0 - 0.00%
2023-12-12 0 0.550 0.550 0.600 - - 0 0 - 0.550 0.550 0.600 - - 0 - 0.00%
2023-12-11 0 0.550 0.550 0.590 - - 0 0 - 0.550 0.550 0.590 - - 0 - 0.00%
2023-12-08 0 0.550 0.550 0.590 - - 0 0 - 0.550 0.550 0.590 - - 0 - 0.00%
2023-12-07 0 0.550 0.550 0.590 - - 0 0 - 0.550 0.550 0.590 - - 0 - 0.00%
2023-12-06 0 0.550 0.550 0.600 0.550 0.590 10,000 5,580 0.5580 0.550 0.550 0.600 0.550 0.590 10,000 0.5580 -6.78%
2023-12-05 0 0.590 0.550 0.590 0.540 0.600 400,000 228,480 0.5712 0.590 0.550 0.590 0.540 0.600 400,000 0.5712 -1.67%
2023-12-04 0 0.600 0.540 0.600 0.580 0.600 54,000 31,820 0.5893 0.600 0.540 0.600 0.580 0.600 54,000 0.5893 1.69%
2023-12-01 0 0.590 0.540 0.590 0.590 0.590 2,000 1,180 0.5900 0.590 0.540 0.590 0.590 0.590 2,000 0.5900 0.00%
2023-11-30 0 0.590 0.540 0.590 0.590 0.590 2,000 1,180 0.5900 0.590 0.540 0.590 0.590 0.590 2,000 0.5900 0.00%
2023-11-29 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - 0.00%
2023-11-28 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - 0.00%
2023-11-27 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2023-11-24 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2023-11-23 0 0.590 0.560 0.590 0.590 0.590 20,000 11,800 0.5900 0.590 0.560 0.590 0.590 0.590 20,000 0.5900 3.51%
2023-11-22 0 0.570 0.550 0.590 - - 0 0 - 0.570 0.550 0.590 - - 0 - 0.00%
2023-11-21 0 0.570 0.570 0.600 0.500 0.600 604,000 326,320 0.5403 0.570 0.570 0.600 0.500 0.600 604,000 0.5403 -6.56%
2023-11-20 0 0.610 0.610 0.660 - - 0 0 - 0.610 0.610 0.660 - - 0 - 0.00%
2023-11-17 0 0.610 0.610 0.660 - - 0 0 - 0.610 0.610 0.660 - - 0 - 0.00%
2023-11-16 0 0.610 0.610 0.660 0.580 0.630 46,000 28,180 0.6126 0.610 0.610 0.660 0.580 0.630 46,000 0.6126 -11.59%
2023-11-15 0 0.690 0.630 0.690 0.610 0.700 11,770 7,624 0.6477 0.690 0.630 0.690 0.610 0.700 11,770 0.6477 7.81%
2023-11-14 0 0.640 0.610 0.680 - - 0 0 - 0.640 0.610 0.680 - - 0 - 0.00%
2023-11-13 0 0.640 0.610 0.680 - - 0 0 - 0.640 0.610 0.680 - - 0 - 0.00%
2023-11-10 0 0.640 0.610 0.660 0.610 0.640 50,000 31,120 0.6224 0.640 0.610 0.660 0.610 0.640 50,000 0.6224 -7.25%
2023-11-09 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2023-11-08 0 0.690 0.650 0.690 0.650 0.700 8,000 5,380 0.6725 0.690 0.650 0.690 0.650 0.700 8,000 0.6725 7.81%
2023-11-07 0 0.640 0.620 0.630 0.630 0.640 40,000 25,420 0.6355 0.640 0.620 0.630 0.630 0.640 40,000 0.6355 -3.03%
2023-11-06 0 0.660 0.630 0.660 0.630 0.660 40,000 25,600 0.6400 0.660 0.630 0.660 0.630 0.660 40,000 0.6400 -2.94%
2023-11-03 0 0.680 0.650 0.690 - - 0 0 - 0.680 0.650 0.690 - - 0 - 0.00%
2023-11-02 0 0.680 0.640 0.690 - - 0 0 - 0.680 0.640 0.690 - - 0 - 0.00%
2023-11-01 0 0.680 0.640 0.700 - - 0 0 - 0.680 0.640 0.700 - - 0 - 0.00%
2023-10-31 0 0.680 0.650 0.690 0.680 0.690 106,000 72,680 0.6857 0.680 0.650 0.690 0.680 0.690 106,000 0.6857 -1.45%
2023-10-30 0 0.690 0.640 0.690 - - 0 0 - 0.690 0.640 0.690 - - 0 - -1.43%
2023-10-27 0 0.700 0.650 0.700 0.700 0.700 6,000 4,160 0.6933 0.700 0.650 0.700 0.700 0.700 6,000 0.6933 11.11%
2023-10-26 0 0.630 0.630 0.680 0.630 0.700 40,000 25,480 0.6370 0.630 0.630 0.680 0.630 0.700 40,000 0.6370 -1.56%
2023-10-25 0 0.640 0.640 0.680 0.640 0.640 6,000 3,840 0.6400 0.640 0.640 0.680 0.640 0.640 6,000 0.6400 -8.57%
2023-10-24 0 0.700 0.640 0.730 - - 0 0 - 0.700 0.640 0.730 - - 0 - 0.00%
2023-10-20 0 0.700 0.650 0.710 0.700 0.700 2,000 1,400 0.7000 0.700 0.650 0.710 0.700 0.700 2,000 0.7000 7.69%
2023-10-19 0 0.650 0.640 0.700 0.650 0.650 2,000 1,300 0.6500 0.650 0.640 0.700 0.650 0.650 2,000 0.6500 -10.96%
2023-10-18 0 0.730 0.640 0.730 0.730 0.740 4,000 2,940 0.7350 0.730 0.640 0.730 0.730 0.740 4,000 0.7350 10.61%
2023-10-17 0 0.660 0.630 0.690 0.660 0.660 10,000 6,600 0.6600 0.660 0.630 0.690 0.660 0.660 10,000 0.6600 4.76%
2023-10-16 0 0.630 0.630 0.660 0.630 0.630 6,000 3,780 0.6300 0.630 0.630 0.660 0.630 0.630 6,000 0.6300 -4.55%
2023-10-13 0 0.660 0.630 0.660 0.660 0.660 12,000 7,920 0.6600 0.660 0.630 0.660 0.660 0.660 12,000 0.6600 0.00%
2023-10-12 0 0.660 0.630 0.740 0.660 0.660 14,000 9,240 0.6600 0.660 0.630 0.740 0.660 0.660 14,000 0.6600 1.54%
2023-10-11 0 0.650 0.610 0.740 - - 0 0 - 0.650 0.610 0.740 - - 0 - 0.00%
2023-10-10 0 0.650 0.630 0.740 0.650 0.650 10,000 6,500 0.6500 0.650 0.630 0.740 0.650 0.650 10,000 0.6500 -1.52%
2023-10-09 0 0.660 0.630 0.830 - - 0 0 - 0.660 0.630 0.830 - - 0 - 0.00%
2023-10-06 0 0.660 0.630 0.730 - - 0 0 - 0.660 0.630 0.730 - - 0 - 0.00%
2023-10-05 0 0.660 0.630 0.660 - - 0 0 - 0.660 0.630 0.660 - - 0 - -2.94%
2023-10-04 0 0.680 0.630 0.730 - - 0 0 - 0.680 0.630 0.730 - - 0 - 0.00%
2023-10-03 0 0.680 0.650 0.680 0.630 0.770 122,000 81,380 0.6670 0.680 0.650 0.680 0.630 0.770 122,000 0.6670 -5.56%
2023-09-29 0 0.720 0.640 0.720 0.730 0.730 2,000 1,460 0.7300 0.720 0.640 0.720 0.730 0.730 2,000 0.7300 5.88%
2023-09-28 0 0.680 0.640 0.720 - - 0 0 - 0.680 0.640 0.720 - - 0 - 0.00%
2023-09-27 0 0.680 0.640 0.700 0.620 0.680 20,000 13,480 0.6740 0.680 0.640 0.700 0.620 0.680 20,000 0.6740 1.49%
2023-09-26 0 0.670 0.620 0.720 - - 0 0 - 0.670 0.620 0.720 - - 0 - 0.00%
2023-09-25 0 0.670 0.620 0.710 - - 0 0 - 0.670 0.620 0.710 - - 0 - 0.00%
2023-09-22 0 0.670 0.630 0.700 - - 0 0 - 0.670 0.630 0.700 - - 0 - 0.00%
2023-09-21 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - -4.29%
2023-09-20 0 0.700 0.660 0.710 - - 0 0 - 0.700 0.660 0.710 - - 0 - 0.00%
2023-09-19 0 0.700 0.650 0.700 0.730 0.730 2,000 1,460 0.7300 0.700 0.650 0.700 0.730 0.730 2,000 0.7300 7.69%
2023-09-18 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - -5.80%
2023-09-15 0 0.690 0.640 0.700 0.600 0.700 84,000 53,920 0.6419 0.690 0.640 0.700 0.600 0.700 84,000 0.6419 -6.76%
2023-09-14 0 0.740 0.650 0.740 0.740 0.740 2,000 1,480 0.7400 0.740 0.650 0.740 0.740 0.740 2,000 0.7400 8.82%
2023-09-13 0 0.680 0.560 0.680 0.610 0.680 38,000 25,700 0.6763 0.680 0.560 0.680 0.610 0.680 38,000 0.6763 11.48%
2023-09-12 0 0.610 0.610 0.680 - - 0 0 - 0.610 0.610 0.680 - - 0 - 0.00%
2023-09-11 0 0.610 0.600 0.680 0.610 0.610 50,000 30,500 0.6100 0.610 0.600 0.680 0.610 0.610 50,000 0.6100 -1.61%
2023-09-07 0 0.620 0.580 0.680 - - 0 0 - 0.620 0.580 0.680 - - 0 - 0.00%
2023-09-06 0 0.620 0.550 0.690 - - 0 0 - 0.620 0.550 0.690 - - 0 - 0.00%
2023-09-05 0 0.620 0.550 0.690 - - 0 0 - 0.620 0.550 0.690 - - 0 - 0.00%
2023-09-04 0 0.620 0.550 0.670 0.620 0.620 30,000 18,600 0.6200 0.620 0.550 0.670 0.620 0.620 30,000 0.6200 -1.59%
2023-08-31 0 0.630 0.560 0.690 - - 0 0 - 0.630 0.560 0.690 - - 0 - 0.00%
2023-08-30 0 0.630 0.620 0.690 - - 0 0 - 0.630 0.620 0.690 - - 0 - 0.00%
2023-08-29 0 0.630 0.620 0.650 0.630 0.630 120,000 75,600 0.6300 0.630 0.620 0.650 0.630 0.630 120,000 0.6300 -5.97%
2023-08-28 0 0.670 0.630 0.670 0.660 0.680 86,000 57,920 0.6735 0.670 0.630 0.670 0.660 0.680 86,000 0.6735 8.06%
2023-08-25 0 0.620 0.600 0.670 - - 0 0 - 0.620 0.600 0.670 - - 0 - 0.00%
2023-08-24 0 0.620 0.600 0.670 - - 0 0 - 0.620 0.600 0.670 - - 0 - 0.00%
2023-08-23 0 0.620 0.550 0.670 - - 0 0 - 0.620 0.550 0.670 - - 0 - 0.00%
2023-08-22 0 0.620 0.550 0.650 - - 0 0 - 0.620 0.550 0.650 - - 0 - 0.00%
2023-08-21 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - -1.59%
2023-08-18 0 0.630 0.630 0.660 0.600 0.660 362,000 226,400 0.6254 0.630 0.630 0.660 0.600 0.660 362,000 0.6254 -10.00%
2023-08-17 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2023-08-16 0 0.700 0.590 0.710 - - 0 0 - 0.700 0.590 0.710 - - 0 - 0.00%
2023-08-15 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - -1.41%
2023-08-14 0 0.710 0.640 0.710 - - 0 0 - 0.710 0.640 0.710 - - 0 - -2.74%
2023-08-11 0 0.730 0.660 0.730 0.700 0.730 14,000 9,860 0.7043 0.730 0.660 0.730 0.700 0.730 14,000 0.7043 1.39%
2023-08-10 0 0.720 0.700 0.750 - - 0 0 - 0.720 0.700 0.750 - - 0 - 0.00%
2023-08-09 0 0.720 0.710 0.740 0.720 0.760 72,000 53,960 0.7494 0.720 0.710 0.740 0.720 0.760 72,000 0.7494 -1.37%
2023-08-08 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - -2.67%
2023-08-07 0 0.750 0.700 0.750 0.740 0.780 344,000 255,480 0.7427 0.750 0.700 0.750 0.740 0.780 344,000 0.7427 2.74%
2023-08-04 0 0.730 0.690 0.730 0.750 0.750 2,000 1,500 0.7500 0.730 0.690 0.730 0.750 0.750 2,000 0.7500 5.80%
2023-08-03 0 0.690 0.680 0.720 0.690 0.730 22,000 15,260 0.6936 0.690 0.680 0.720 0.690 0.730 22,000 0.6936 -2.82%
2023-08-02 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2023-08-01 0 0.710 0.680 0.720 0.660 0.720 676,000 476,480 0.7049 0.710 0.680 0.720 0.660 0.720 676,000 0.7049 1.43%
2023-07-31 0 0.700 0.650 0.700 0.650 0.700 86,000 56,660 0.6588 0.700 0.650 0.700 0.650 0.700 86,000 0.6588 1.45%
2023-07-28 0 0.690 0.650 0.700 0.650 0.710 162,000 109,920 0.6785 0.690 0.650 0.700 0.650 0.710 162,000 0.6785 7.81%
2023-07-27 0 0.640 0.640 0.690 0.630 0.700 28,000 17,900 0.6393 0.640 0.640 0.690 0.630 0.700 28,000 0.6393 -3.03%
2023-07-26 0 0.660 0.640 0.690 0.660 0.660 30,000 19,800 0.6600 0.660 0.640 0.690 0.660 0.660 30,000 0.6600 -4.35%
2023-07-25 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2023-07-24 0 0.690 0.650 0.690 0.700 0.700 52,000 36,400 0.7000 0.690 0.650 0.690 0.700 0.700 52,000 0.7000 2.99%
2023-07-21 0 0.670 0.650 0.700 0.670 0.670 40,000 26,800 0.6700 0.670 0.650 0.700 0.670 0.670 40,000 0.6700 0.00%
2023-07-20 0 0.670 0.670 0.700 0.670 0.670 76,000 50,920 0.6700 0.670 0.670 0.700 0.670 0.670 76,000 0.6700 -4.29%
2023-07-19 0 0.700 0.690 0.700 0.690 0.700 138,000 96,560 0.6997 0.700 0.690 0.700 0.690 0.700 138,000 0.6997 2.94%
2023-07-18 0 0.680 0.680 0.700 0.680 0.720 92,000 63,560 0.6909 0.680 0.680 0.700 0.680 0.720 92,000 0.6909 -2.86%
2023-07-14 0 0.700 0.680 0.710 0.670 0.700 132,000 91,200 0.6909 0.700 0.680 0.710 0.670 0.700 132,000 0.6909 2.94%
2023-07-13 0 0.680 0.660 0.680 0.650 0.720 56,000 37,020 0.6611 0.680 0.660 0.680 0.650 0.720 56,000 0.6611 1.49%
2023-07-12 0 0.670 0.630 0.680 0.670 0.670 4,000 2,680 0.6700 0.670 0.630 0.680 0.670 0.670 4,000 0.6700 6.35%
2023-07-11 0 0.630 0.600 0.630 0.580 0.630 152,000 95,560 0.6287 0.630 0.600 0.630 0.580 0.630 152,000 0.6287 8.62%
2023-07-10 0 0.580 0.580 0.630 0.580 0.580 16,000 9,280 0.5800 0.580 0.580 0.630 0.580 0.580 16,000 0.5800 0.00%
2023-07-07 0 0.580 0.570 0.610 0.570 0.620 1,454,000 870,620 0.5988 0.580 0.570 0.610 0.570 0.620 1,454,000 0.5988 0.00%
2023-07-06 0 0.580 0.580 0.600 0.550 0.590 3,808,000 2,098,200 0.5510 0.580 0.580 0.600 0.550 0.590 3,808,000 0.5510 5.45%
2023-07-05 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2023-07-04 0 0.550 0.520 0.550 0.540 0.550 600,000 329,980 0.5500 0.550 0.520 0.550 0.540 0.550 600,000 0.5500 0.00%
2023-07-03 0 0.550 0.520 0.550 0.540 0.550 300,000 164,840 0.5495 0.550 0.520 0.550 0.540 0.550 300,000 0.5495 1.85%
2023-06-30 0 0.540 0.520 0.580 0.540 0.540 20,000 10,800 0.5400 0.540 0.520 0.580 0.540 0.540 20,000 0.5400 0.00%
2023-06-29 0 0.540 0.520 0.580 - - 0 0 - 0.540 0.520 0.580 - - 0 - 0.00%
2023-06-28 0 0.540 0.530 0.580 - - 0 0 - 0.540 0.530 0.580 - - 0 - 0.00%
2023-06-27 0 0.540 0.540 0.580 0.520 0.520 34,000 17,680 0.5200 0.540 0.540 0.580 0.520 0.520 34,000 0.5200 0.00%
2023-06-26 0 0.540 0.510 0.580 - - 0 0 - 0.540 0.510 0.580 - - 0 - 0.00%
2023-06-23 0 0.540 0.510 0.580 - - 0 0 - 0.540 0.510 0.580 - - 0 - 0.00%
2023-06-21 0 0.540 0.510 0.580 - - 0 0 - 0.540 0.510 0.580 - - 0 - 0.00%
2023-06-20 0 0.540 0.530 0.580 - - 0 0 - 0.540 0.530 0.580 - - 0 - 0.00%
2023-06-19 0 0.540 0.510 0.540 0.495 0.540 36,000 19,170 0.5325 0.540 0.510 0.540 0.495 0.540 36,000 0.5325 8.00%
2023-06-16 0 0.500 0.500 0.540 - - 0 0 - 0.500 0.500 0.540 - - 0 - 0.00%
2023-06-15 0 0.500 0.510 0.530 0.495 0.540 202,000 104,770 0.5187 0.500 0.510 0.530 0.495 0.540 202,000 0.5187 -5.66%
2023-06-14 0 0.530 0.510 0.540 0.510 0.550 152,000 80,260 0.5280 0.530 0.510 0.540 0.510 0.550 152,000 0.5280 -3.64%
2023-06-13 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2023-06-12 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2023-06-09 0 0.550 0.520 0.580 - - 0 0 - 0.550 0.520 0.580 - - 0 - 0.00%
2023-06-08 0 0.550 0.520 0.580 0.520 0.550 50,000 26,600 0.5320 0.550 0.520 0.580 0.520 0.550 50,000 0.5320 0.00%
2023-06-07 0 0.550 0.520 0.580 - - 0 0 - 0.550 0.520 0.580 - - 0 - 0.00%
2023-06-06 0 0.550 0.520 0.580 - - 0 0 - 0.550 0.520 0.580 - - 0 - 0.00%
2023-06-05 0 0.550 0.520 0.580 - - 0 0 - 0.550 0.520 0.580 - - 0 - 0.00%
2023-06-02 0 0.550 0.520 0.570 - - 0 0 - 0.550 0.520 0.570 - - 0 - 0.00%
2023-06-01 0 0.550 0.530 0.570 0.550 0.550 2,000 1,100 0.5500 0.550 0.530 0.570 0.550 0.550 2,000 0.5500 0.00%
2023-05-31 0 0.550 0.510 0.570 - - 0 0 - 0.550 0.510 0.570 - - 0 - 0.00%
2023-05-30 0 0.550 0.510 0.580 - - 0 0 - 0.550 0.510 0.580 - - 0 - 0.00%
2023-05-29 0 0.550 0.520 0.570 - - 0 0 - 0.550 0.520 0.570 - - 0 - 0.00%
2023-05-25 0 0.550 0.520 0.560 - - 0 0 - 0.550 0.520 0.560 - - 0 - 0.00%
2023-05-24 0 0.550 0.520 0.580 - - 0 0 - 0.550 0.520 0.580 - - 0 - 0.00%
2023-05-23 0 0.550 0.530 0.560 0.550 0.560 104,000 57,220 0.5502 0.550 0.530 0.560 0.550 0.560 104,000 0.5502 1.85%
2023-05-22 0 0.540 0.520 0.560 - - 0 0 - 0.540 0.520 0.560 - - 0 - 0.00%
2023-05-19 0 0.540 0.520 0.580 0.540 0.540 32,000 17,280 0.5400 0.540 0.520 0.580 0.540 0.540 32,000 0.5400 0.00%
2023-05-18 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - -1.82%
2023-05-17 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2023-05-16 0 0.550 0.530 0.550 0.540 0.560 26,000 14,400 0.5538 0.550 0.530 0.550 0.540 0.560 26,000 0.5538 3.77%
2023-05-15 0 0.530 0.530 0.550 0.530 0.530 8,000 4,240 0.5300 0.530 0.530 0.550 0.530 0.530 8,000 0.5300 0.00%
2023-05-12 0 0.530 0.510 0.530 0.495 0.530 50,000 25,610 0.5122 0.530 0.510 0.530 0.495 0.530 50,000 0.5122 6.00%
2023-05-11 0 0.500 0.500 0.530 0.500 0.530 32,000 16,500 0.5156 0.500 0.500 0.530 0.500 0.530 32,000 0.5156 0.00%
2023-05-10 0 0.500 0.500 0.530 0.495 0.530 42,000 22,090 0.5260 0.500 0.500 0.530 0.495 0.530 42,000 0.5260 0.00%
2023-05-09 0 0.500 0.500 0.530 0.490 0.520 28,000 14,280 0.5100 0.500 0.500 0.530 0.490 0.520 28,000 0.5100 0.00%
2023-05-08 0 0.500 0.490 0.580 - - 0 0 - 0.500 0.490 0.580 - - 0 - 0.00%
2023-05-05 0 0.500 0.500 0.510 0.500 0.510 42,000 21,220 0.5052 0.500 0.500 0.510 0.500 0.510 42,000 0.5052 4.17%
2023-05-04 0 0.480 0.480 0.500 0.470 0.500 28,000 13,700 0.4893 0.480 0.480 0.500 0.470 0.500 28,000 0.4893 -4.00%
2023-05-03 0 0.500 0.490 0.530 - - 0 0 - 0.500 0.490 0.530 - - 0 - 0.00%
2023-05-02 0 0.500 0.500 0.530 0.500 0.500 42,000 21,000 0.5000 0.500 0.500 0.530 0.500 0.500 42,000 0.5000 -1.96%
2023-04-28 0 0.510 0.510 0.530 0.510 0.510 8,000 4,080 0.5100 0.510 0.510 0.530 0.510 0.510 8,000 0.5100 -3.77%
2023-04-27 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2023-04-26 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2023-04-25 0 0.530 0.510 0.530 0.530 0.530 20,000 10,600 0.5300 0.530 0.510 0.530 0.530 0.530 20,000 0.5300 0.00%
2023-04-24 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2023-04-21 0 0.530 0.500 0.530 0.520 0.540 23,144 12,023 0.5195 0.530 0.500 0.530 0.520 0.540 23,144 0.5195 1.92%
2023-04-20 0 0.520 0.510 0.560 0.520 0.520 30,000 15,600 0.5200 0.520 0.510 0.560 0.520 0.520 30,000 0.5200 0.00%
2023-04-19 0 0.520 0.520 0.560 - - 0 0 - 0.520 0.520 0.560 - - 0 - 0.00%
2023-04-18 0 0.520 0.520 0.530 0.520 0.520 10,000 5,200 0.5200 0.520 0.520 0.530 0.520 0.520 10,000 0.5200 0.00%
2023-04-17 0 0.520 0.510 0.550 0.520 0.520 32,000 16,640 0.5200 0.520 0.510 0.550 0.520 0.520 32,000 0.5200 1.96%
2023-04-14 0 0.510 0.500 0.510 0.510 0.510 120,000 61,200 0.5100 0.510 0.500 0.510 0.510 0.510 120,000 0.5100 2.00%
2023-04-13 0 0.500 0.475 0.510 - - 0 0 - 0.500 0.475 0.510 - - 0 - 0.00%
2023-04-12 0 0.500 0.475 0.500 0.500 0.500 6,000 3,000 0.5000 0.500 0.475 0.500 0.500 0.500 6,000 0.5000 1.01%
2023-04-11 0 0.495 0.495 0.510 0.495 0.500 12,000 5,990 0.4992 0.495 0.495 0.510 0.495 0.500 12,000 0.4992 -2.94%
2023-04-06 0 0.510 0.510 0.520 0.500 0.510 46,000 23,020 0.5004 0.510 0.510 0.520 0.500 0.510 46,000 0.5004 -3.77%
2023-04-04 0 0.530 0.500 0.540 - - 0 0 - 0.530 0.500 0.540 - - 0 - 0.00%
2023-04-03 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2023-03-31 0 0.530 0.500 0.530 0.530 0.530 6,000 3,180 0.5300 0.530 0.500 0.530 0.530 0.530 6,000 0.5300 -1.85%
2023-03-30 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2023-03-29 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2023-03-28 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2023-03-27 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2023-03-24 0 0.540 0.520 0.540 0.520 0.550 14,000 7,380 0.5271 0.540 0.520 0.540 0.520 0.550 14,000 0.5271 1.89%
2023-03-23 0 0.530 0.510 0.520 0.540 0.540 4,000 2,100 0.5250 0.530 0.510 0.520 0.540 0.540 4,000 0.5250 -3.64%
2023-03-22 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2023-03-21 0 0.550 0.510 0.550 0.550 0.560 4,000 2,220 0.5550 0.550 0.510 0.550 0.550 0.560 4,000 0.5550 3.77%
2023-03-20 0 0.530 0.510 0.530 0.510 0.570 38,000 19,800 0.5211 0.530 0.510 0.530 0.510 0.570 38,000 0.5211 1.92%
2023-03-17 0 0.520 0.500 0.550 0.500 0.520 14,000 7,140 0.5100 0.520 0.500 0.550 0.500 0.520 14,000 0.5100 1.96%
2023-03-16 0 0.510 0.480 0.510 0.510 0.510 2,000 1,020 0.5100 0.510 0.480 0.510 0.510 0.510 2,000 0.5100 0.00%
2023-03-15 0 0.510 0.475 0.510 - - 0 0 - 0.510 0.475 0.510 - - 0 - 0.00%
2023-03-14 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2023-03-13 0 0.510 0.485 0.510 - - 0 0 - 0.510 0.485 0.510 - - 0 - 0.00%
2023-03-10 0 0.510 0.485 0.510 - - 0 0 - 0.510 0.485 0.510 - - 0 - -1.92%
2023-03-09 0 0.520 0.485 0.520 - - 0 0 - 0.520 0.485 0.520 - - 0 - 0.00%
2023-03-08 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2023-03-07 0 0.520 0.500 0.530 0.510 0.520 16,000 8,200 0.5125 0.520 0.500 0.530 0.510 0.520 16,000 0.5125 -1.89%
2023-03-06 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2023-03-03 0 0.530 0.500 0.530 0.510 0.530 14,000 7,220 0.5157 0.530 0.500 0.530 0.510 0.530 14,000 0.5157 0.00%
2023-03-02 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2023-03-01 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2023-02-28 0 0.530 0.510 0.530 0.510 0.530 22,000 11,260 0.5118 0.530 0.510 0.530 0.510 0.530 22,000 0.5118 3.92%
2023-02-27 0 0.510 0.500 0.530 - - 0 0 - 0.510 0.500 0.530 - - 0 - 0.00%
2023-02-24 0 0.510 0.500 0.510 0.500 0.510 42,000 21,020 0.5005 0.510 0.500 0.510 0.500 0.510 42,000 0.5005 -1.92%
2023-02-23 0 0.520 0.500 0.530 - - 0 0 - 0.520 0.500 0.530 - - 0 - 0.00%
2023-02-22 0 0.520 0.510 0.530 0.500 0.550 52,000 26,960 0.5185 0.520 0.510 0.530 0.500 0.550 52,000 0.5185 -1.89%
2023-02-21 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2023-02-20 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2023-02-17 0 0.530 0.510 0.530 0.500 0.530 144,000 73,120 0.5078 0.530 0.510 0.530 0.500 0.530 144,000 0.5078 -7.02%
2023-02-16 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2023-02-15 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2023-02-14 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2023-02-13 0 0.570 0.520 0.570 0.570 0.570 4,000 2,280 0.5700 0.570 0.520 0.570 0.570 0.570 4,000 0.5700 0.00%
2023-02-10 0 0.570 0.530 0.570 0.540 0.570 12,000 6,660 0.5550 0.570 0.530 0.570 0.540 0.570 12,000 0.5550 3.64%
2023-02-09 0 0.550 0.520 0.560 0.550 0.560 46,000 25,440 0.5530 0.550 0.520 0.560 0.550 0.560 46,000 0.5530 0.00%
2023-02-08 0 0.550 0.520 0.550 0.530 0.550 74,000 40,300 0.5446 0.550 0.520 0.550 0.530 0.550 74,000 0.5446 3.77%
2023-02-07 0 0.530 0.520 0.540 - - 0 0 - 0.530 0.520 0.540 - - 0 - 0.00%
2023-02-06 0 0.530 0.510 0.540 0.530 0.530 22,000 11,660 0.5300 0.530 0.510 0.540 0.530 0.530 22,000 0.5300 0.00%
2023-02-03 0 0.530 0.510 0.540 0.510 0.540 62,000 32,680 0.5271 0.530 0.510 0.540 0.510 0.540 62,000 0.5271 -1.85%
2023-02-02 0 0.540 0.520 0.540 0.530 0.540 282,000 151,260 0.5364 0.540 0.520 0.540 0.530 0.540 282,000 0.5364 5.88%
2023-02-01 0 0.510 0.510 0.530 0.500 0.530 630,000 321,700 0.5106 0.510 0.510 0.530 0.500 0.530 630,000 0.5106 -7.27%
2023-01-31 0 0.550 0.540 0.550 0.530 0.560 338,000 182,920 0.5412 0.550 0.540 0.550 0.530 0.560 338,000 0.5412 -8.33%
2023-01-30 0 0.600 0.570 0.600 0.590 0.600 12,000 6,940 0.5783 0.600 0.570 0.600 0.590 0.600 12,000 0.5783 5.26%
2023-01-27 0 0.570 0.560 0.570 0.560 0.590 728,000 409,700 0.5628 0.570 0.560 0.570 0.560 0.590 728,000 0.5628 -9.52%
2023-01-26 0 0.630 0.570 0.630 - - 0 0 - 0.630 0.570 0.630 - - 0 - 0.00%
2023-01-20 0 0.630 0.590 0.630 0.600 0.660 6,000 3,780 0.6300 0.630 0.590 0.630 0.600 0.660 6,000 0.6300 5.00%
2023-01-19 0 0.600 0.580 0.600 0.550 0.650 42,000 23,800 0.5667 0.600 0.580 0.600 0.550 0.650 42,000 0.5667 -1.64%
2023-01-18 0 0.610 0.560 0.610 - - 0 0 - 0.610 0.560 0.610 - - 0 - -1.61%
2023-01-17 0 0.620 0.540 0.610 0.560 0.620 4,000 2,360 0.5900 0.620 0.540 0.610 0.560 0.620 4,000 0.5900 10.71%
2023-01-16 0 0.560 0.550 0.560 0.550 0.650 88,000 49,540 0.5630 0.560 0.550 0.560 0.550 0.650 88,000 0.5630 1.82%
2023-01-13 0 0.550 0.550 0.580 0.540 0.660 78,000 43,800 0.5615 0.550 0.550 0.580 0.540 0.660 78,000 0.5615 -11.29%
2023-01-12 0 0.620 0.580 0.620 0.660 0.660 2,000 1,320 0.6600 0.620 0.580 0.620 0.660 0.660 2,000 0.6600 5.08%
2023-01-11 0 0.590 0.560 0.590 0.590 0.650 12,000 7,200 0.6000 0.590 0.560 0.590 0.590 0.650 12,000 0.6000 -3.28%
2023-01-10 0 0.610 0.560 0.610 - - 0 0 - 0.610 0.560 0.610 - - 0 - -3.17%
2023-01-09 0 0.630 0.570 0.630 0.650 0.650 2,000 1,300 0.6500 0.630 0.570 0.630 0.650 0.650 2,000 0.6500 1.61%
2023-01-06 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - -1.59%
2023-01-05 0 0.630 0.560 0.630 0.690 0.690 2,000 1,380 0.6900 0.630 0.560 0.630 0.690 0.690 2,000 0.6900 1.61%
2023-01-04 0 0.620 0.570 0.620 0.560 0.620 78,000 44,240 0.5672 0.620 0.570 0.620 0.560 0.620 78,000 0.5672 -3.12%
2023-01-03 0 0.640 0.570 0.640 0.580 0.640 6,000 3,700 0.6167 0.640 0.570 0.640 0.580 0.640 6,000 0.6167 3.23%
2022-12-30 0 0.620 0.590 0.620 0.580 0.640 8,000 4,960 0.6200 0.620 0.590 0.620 0.580 0.640 8,000 0.6200 -3.12%
2022-12-29 0 0.640 0.590 0.640 0.620 0.670 114,000 76,100 0.6675 0.640 0.590 0.640 0.620 0.670 114,000 0.6675 0.00%
2022-12-28 0 0.640 0.550 0.640 0.600 0.650 20,000 12,400 0.6200 0.640 0.550 0.640 0.600 0.650 20,000 0.6200 6.67%
2022-12-23 0 0.600 0.530 0.600 0.560 0.600 18,000 10,360 0.5756 0.600 0.530 0.600 0.560 0.600 18,000 0.5756 7.14%
2022-12-22 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2022-12-21 0 0.560 0.520 0.560 0.530 0.560 6,000 3,240 0.5400 0.560 0.520 0.560 0.530 0.560 6,000 0.5400 3.70%
2022-12-20 0 0.540 0.540 0.560 0.540 0.540 94,000 50,760 0.5400 0.540 0.540 0.560 0.540 0.540 94,000 0.5400 3.85%
2022-12-19 0 0.520 0.520 0.550 0.500 0.570 396,000 205,880 0.5199 0.520 0.520 0.550 0.500 0.570 396,000 0.5199 -17.46%
2022-12-16 0 0.630 0.570 0.630 - - 0 0 - 0.630 0.570 0.630 - - 0 - 0.00%
2022-12-15 0 0.630 0.560 0.630 0.630 0.630 2,000 1,260 0.6300 0.630 0.560 0.630 0.630 0.630 2,000 0.6300 1.61%
2022-12-14 0 0.620 0.600 0.620 0.550 0.630 164,000 97,300 0.5933 0.620 0.600 0.620 0.550 0.630 164,000 0.5933 3.33%
2022-12-13 0 0.600 0.560 0.600 0.560 0.660 24,000 13,760 0.5733 0.600 0.560 0.600 0.560 0.660 24,000 0.5733 0.00%
2022-12-12 0 0.600 0.540 0.600 0.540 0.620 26,000 14,440 0.5554 0.600 0.540 0.600 0.540 0.620 26,000 0.5554 5.26%
2022-12-09 0 0.570 0.530 0.580 0.570 0.570 4,000 2,280 0.5700 0.570 0.530 0.580 0.570 0.570 4,000 0.5700 -1.72%
2022-12-08 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2022-12-07 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2022-12-06 0 0.580 0.530 0.580 0.580 0.580 20,000 11,600 0.5800 0.580 0.530 0.580 0.580 0.580 20,000 0.5800 0.00%
2022-12-05 0 0.580 0.530 0.580 0.580 0.580 2,000 1,160 0.5800 0.580 0.530 0.580 0.580 0.580 2,000 0.5800 3.57%
2022-12-02 0 0.560 0.520 0.580 - - 0 0 - 0.560 0.520 0.580 - - 0 - 0.00%
2022-12-01 0 0.560 0.520 0.580 - - 0 0 - 0.560 0.520 0.580 - - 0 - 0.00%
2022-11-30 0 0.560 0.560 0.620 0.560 0.560 16,000 8,960 0.5600 0.560 0.560 0.620 0.560 0.560 16,000 0.5600 1.82%
2022-11-29 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2022-11-28 0 0.550 0.520 0.580 - - 0 0 - 0.550 0.520 0.580 - - 0 - 0.00%
2022-11-25 0 0.550 0.550 0.560 0.550 0.550 2,000 1,100 0.5500 0.550 0.550 0.560 0.550 0.550 2,000 0.5500 0.00%
2022-11-24 0 0.550 0.520 0.560 - - 0 0 - 0.550 0.520 0.560 - - 0 - 0.00%
2022-11-23 0 0.550 0.520 0.560 - - 0 0 - 0.550 0.520 0.560 - - 0 - 0.00%
2022-11-22 0 0.550 0.520 0.570 - - 0 0 - 0.550 0.520 0.570 - - 0 - 0.00%
2022-11-21 0 0.550 0.520 0.560 - - 0 0 - 0.550 0.520 0.560 - - 0 - 0.00%
2022-11-18 0 0.550 0.540 0.550 - - 0 0 - 0.550 0.540 0.550 - - 0 - -5.17%
2022-11-17 0 0.580 0.580 0.600 0.580 0.660 20,000 11,900 0.5950 0.580 0.580 0.600 0.580 0.660 20,000 0.5950 7.41%
2022-11-16 0 0.540 0.520 0.560 - - 0 0 - 0.540 0.520 0.560 - - 0 - 0.00%
2022-11-15 0 0.540 0.520 0.550 0.540 0.540 22,000 11,880 0.5400 0.540 0.520 0.550 0.540 0.540 22,000 0.5400 -1.82%
2022-11-14 0 0.550 0.520 0.600 - - 0 0 - 0.550 0.520 0.600 - - 0 - 0.00%
2022-11-11 0 0.550 0.520 0.560 - - 0 0 - 0.550 0.520 0.560 - - 0 - 0.00%
2022-11-10 0 0.550 0.540 0.560 0.550 0.550 4,000 2,200 0.5500 0.550 0.540 0.560 0.550 0.550 4,000 0.5500 -3.51%
2022-11-09 0 0.570 0.570 0.590 - - 0 0 - 0.570 0.570 0.590 - - 0 - 0.00%
2022-11-08 0 0.570 0.550 0.590 - - 0 0 - 0.570 0.550 0.590 - - 0 - 0.00%
2022-11-07 0 0.570 0.540 0.590 - - 0 0 - 0.570 0.540 0.590 - - 0 - 0.00%
2022-11-04 0 0.570 0.570 0.590 0.570 0.570 4,000 2,280 0.5700 0.570 0.570 0.590 0.570 0.570 4,000 0.5700 1.79%
2022-11-03 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - -5.08%
2022-11-02 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2022-11-01 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2022-10-31 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2022-10-28 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2022-10-27 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2022-10-26 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2022-10-25 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2022-10-24 0 0.590 0.520 0.590 0.580 0.600 4,000 2,360 0.5900 0.590 0.520 0.590 0.580 0.600 4,000 0.5900 7.27%
2022-10-21 0 0.550 0.550 0.580 - - 0 0 - 0.550 0.550 0.580 - - 0 - 0.00%
2022-10-20 0 0.550 0.510 0.580 - - 0 0 - 0.550 0.510 0.580 - - 0 - 0.00%
2022-10-19 0 0.550 0.510 0.580 - - 0 0 - 0.550 0.510 0.580 - - 0 - 0.00%
2022-10-18 0 0.550 0.550 0.580 0.520 0.550 24,000 12,880 0.5367 0.550 0.550 0.580 0.520 0.550 24,000 0.5367 -1.79%
2022-10-17 0 0.560 0.530 0.610 - - 0 0 - 0.560 0.530 0.610 - - 0 - 0.00%
2022-10-14 0 0.560 0.530 0.610 - - 0 0 - 0.560 0.530 0.610 - - 0 - 0.00%
2022-10-13 0 0.560 0.530 0.610 0.560 0.560 2,754 1,527 0.5545 0.560 0.530 0.610 0.560 0.560 2,754 0.5545 -8.20%
2022-10-12 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - -1.61%
2022-10-11 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - -1.59%
2022-10-10 0 0.630 0.570 0.650 - - 0 0 - 0.630 0.570 0.650 - - 0 - 0.00%
2022-10-07 0 0.630 0.570 0.630 - - 0 0 - 0.630 0.570 0.630 - - 0 - -1.56%
2022-10-06 0 0.640 0.560 0.640 0.560 0.670 8,000 5,080 0.6350 0.640 0.560 0.640 0.560 0.670 8,000 0.6350 3.23%
2022-10-05 0 0.620 0.550 0.620 0.710 0.710 4,000 2,620 0.6550 0.620 0.550 0.620 0.710 0.710 4,000 0.6550 3.33%
2022-10-03 0 0.600 0.530 0.600 0.610 0.610 4,000 2,400 0.6000 0.600 0.530 0.600 0.610 0.610 4,000 0.6000 11.11%
2022-09-30 0 0.540 0.475 0.590 - - 0 0 - 0.540 0.475 0.590 - - 0 - 0.00%
2022-09-29 0 0.540 0.510 0.550 0.510 0.560 70,000 36,120 0.5160 0.540 0.510 0.550 0.510 0.560 70,000 0.5160 -3.57%
2022-09-28 0 0.560 0.540 0.560 0.550 0.580 16,000 8,900 0.5563 0.560 0.540 0.560 0.550 0.580 16,000 0.5563 -9.68%
2022-09-27 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2022-09-26 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2022-09-23 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - -1.59%
2022-09-22 0 0.630 0.560 0.630 0.550 0.640 6,000 3,640 0.6067 0.630 0.560 0.630 0.550 0.640 6,000 0.6067 0.00%
2022-09-21 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - 0.00%
2022-09-20 0 0.630 0.550 0.630 0.600 0.660 18,000 10,980 0.6100 0.630 0.550 0.630 0.600 0.660 18,000 0.6100 6.78%
2022-09-19 0 0.590 0.550 0.590 0.630 0.630 2,000 1,260 0.6300 0.590 0.550 0.590 0.630 0.630 2,000 0.6300 0.00%
2022-09-16 0 0.590 0.560 0.590 0.650 0.660 4,000 2,620 0.6550 0.590 0.560 0.590 0.650 0.660 4,000 0.6550 -7.81%
2022-09-15 0 0.640 0.570 0.640 0.660 0.660 2,000 1,320 0.6600 0.640 0.570 0.640 0.660 0.660 2,000 0.6600 -1.54%
2022-09-14 0 0.650 0.530 0.650 - - 0 0 - 0.650 0.530 0.650 - - 0 - 0.00%
2022-09-13 0 0.650 0.560 0.650 0.690 0.690 2,000 1,380 0.6900 0.650 0.560 0.650 0.690 0.690 2,000 0.6900 0.00%
2022-09-09 0 0.650 0.550 0.650 - - 0 0 - 0.650 0.550 0.650 - - 0 - 0.00%
2022-09-08 0 0.650 0.550 0.650 0.600 0.650 4,000 2,500 0.6250 0.650 0.550 0.650 0.600 0.650 4,000 0.6250 10.17%
2022-09-07 0 0.590 0.530 0.590 0.600 0.600 2,000 1,200 0.6000 0.590 0.530 0.590 0.600 0.600 2,000 0.6000 11.32%
2022-09-06 0 0.530 0.530 0.560 0.530 0.550 112,000 59,400 0.5304 0.530 0.530 0.560 0.530 0.550 112,000 0.5304 -8.62%
2022-09-05 0 0.580 0.540 0.630 0.580 0.580 2,000 1,160 0.5800 0.580 0.540 0.630 0.580 0.580 2,000 0.5800 0.00%
2022-09-02 0 0.580 0.580 0.590 0.580 0.580 4,000 2,320 0.5800 0.580 0.580 0.590 0.580 0.580 4,000 0.5800 -7.94%
2022-09-01 0 0.630 0.580 0.640 - - 0 0 - 0.630 0.580 0.640 - - 0 - 0.00%
2022-08-31 0 0.630 0.580 0.630 0.660 0.660 2,000 1,320 0.6600 0.630 0.580 0.630 0.660 0.660 2,000 0.6600 0.00%
2022-08-30 0 0.630 0.590 0.630 0.650 0.650 2,000 1,300 0.6500 0.630 0.590 0.630 0.650 0.650 2,000 0.6500 -1.56%
2022-08-29 0 0.640 0.590 0.640 0.640 0.680 8,000 5,200 0.6500 0.640 0.590 0.640 0.640 0.680 8,000 0.6500 0.00%
2022-08-26 0 0.640 0.570 0.640 - - 0 0 - 0.640 0.570 0.640 - - 0 - 0.00%
2022-08-25 0 0.640 0.550 0.640 0.640 0.640 2,000 1,280 0.6400 0.640 0.550 0.640 0.640 0.640 2,000 0.6400 6.67%
2022-08-24 0 0.600 0.550 0.640 - - 0 0 - 0.600 0.550 0.640 - - 0 - 0.00%
2022-08-23 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2022-08-22 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2022-08-19 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2022-08-18 0 0.600 0.570 0.600 0.580 0.600 42,000 24,800 0.5905 0.600 0.570 0.600 0.580 0.600 42,000 0.5905 -3.23%
2022-08-17 0 0.620 0.570 0.620 0.590 0.620 46,000 27,440 0.5965 0.620 0.570 0.620 0.590 0.620 46,000 0.5965 -3.12%
2022-08-16 0 0.640 0.590 0.640 - - 0 0 - 0.640 0.590 0.640 - - 0 - -3.03%
2022-08-15 0 0.660 0.600 0.660 - - 0 0 - 0.660 0.600 0.660 - - 0 - -1.49%
2022-08-12 0 0.670 0.600 0.670 0.600 0.670 6,000 3,860 0.6433 0.670 0.600 0.670 0.600 0.670 6,000 0.6433 4.69%
2022-08-11 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - -4.48%
2022-08-10 0 0.670 0.600 0.670 - - 0 0 - 0.670 0.600 0.670 - - 0 - -4.29%
2022-08-09 0 0.700 0.600 0.700 0.700 0.700 2,000 1,400 0.7000 0.700 0.600 0.700 0.700 0.700 2,000 0.7000 0.00%
2022-08-08 0 0.700 0.620 0.700 0.790 0.790 2,000 1,580 0.7900 0.700 0.620 0.700 0.790 0.790 2,000 0.7900 9.38%
2022-08-05 0 0.640 0.600 0.640 0.670 0.670 4,000 2,620 0.6550 0.640 0.600 0.640 0.670 0.670 4,000 0.6550 1.59%
2022-08-04 0 0.630 0.580 0.630 0.650 0.650 4,000 2,580 0.6450 0.630 0.580 0.630 0.650 0.650 4,000 0.6450 6.78%
2022-08-03 0 0.590 0.570 0.640 - - 0 0 - 0.590 0.570 0.640 - - 0 - 0.00%
2022-08-02 0 0.590 0.590 0.640 0.590 0.590 6,000 3,540 0.5900 0.590 0.590 0.640 0.590 0.590 6,000 0.5900 -10.61%
2022-08-01 0 0.660 0.590 0.660 0.680 0.680 2,000 1,360 0.6800 0.660 0.590 0.660 0.680 0.680 2,000 0.6800 3.13%
2022-07-29 0 0.640 0.590 0.640 0.650 0.650 6,000 3,820 0.6367 0.640 0.590 0.640 0.650 0.650 6,000 0.6367 10.34%
2022-07-28 0 0.580 0.530 0.620 0.580 0.580 2,000 1,160 0.5800 0.580 0.530 0.620 0.580 0.580 2,000 0.5800 0.00%
2022-07-27 0 0.580 0.540 0.630 - - 0 0 - 0.580 0.540 0.630 - - 0 - 0.00%
2022-07-26 0 0.580 0.530 0.630 - - 0 0 - 0.580 0.530 0.630 - - 0 - 0.00%
2022-07-25 0 0.580 0.580 0.620 0.580 0.580 4,000 2,320 0.5800 0.580 0.580 0.620 0.580 0.580 4,000 0.5800 -7.94%
2022-07-22 0 0.630 0.600 0.630 0.580 0.630 12,000 7,200 0.6000 0.630 0.600 0.630 0.580 0.630 12,000 0.6000 -4.55%
2022-07-21 0 0.660 0.610 0.660 0.720 0.720 2,000 1,440 0.7200 0.660 0.610 0.660 0.720 0.720 2,000 0.7200 1.54%
2022-07-20 0 0.650 0.610 0.650 0.700 0.700 2,000 1,400 0.7000 0.650 0.610 0.650 0.700 0.700 2,000 0.7000 1.56%
2022-07-19 0 0.640 0.590 0.640 0.580 0.640 10,000 5,920 0.5920 0.640 0.590 0.640 0.580 0.640 10,000 0.5920 0.00%
2022-07-18 0 0.640 0.580 0.640 0.640 0.650 4,000 2,580 0.6450 0.640 0.580 0.640 0.640 0.650 4,000 0.6450 4.92%
2022-07-15 0 0.610 0.590 0.610 0.650 0.700 4,000 2,700 0.6750 0.610 0.590 0.610 0.650 0.700 4,000 0.6750 -4.69%
2022-07-14 0 0.640 0.580 0.640 0.710 0.710 2,000 1,420 0.7100 0.640 0.580 0.640 0.710 0.710 2,000 0.7100 -1.54%
2022-07-13 0 0.650 0.600 0.650 0.640 0.680 10,000 6,580 0.6580 0.650 0.600 0.650 0.640 0.680 10,000 0.6580 3.17%
2022-07-12 0 0.630 0.600 0.630 0.550 0.690 22,000 13,060 0.5936 0.630 0.600 0.630 0.550 0.690 22,000 0.5936 -1.56%
2022-07-11 0 0.640 0.580 0.640 - - 8 4 0.5000 0.640 0.580 0.640 - - 8 0.5000 0.00%
2022-07-08 0 0.640 0.580 0.640 0.640 0.680 18,000 11,600 0.6444 0.640 0.580 0.640 0.640 0.680 18,000 0.6444 1.59%
2022-07-07 0 0.630 0.560 0.630 0.650 0.650 2,000 1,300 0.6500 0.630 0.560 0.630 0.650 0.650 2,000 0.6500 1.61%
2022-07-06 0 0.620 0.550 0.620 - - 0 0 - 0.620 0.550 0.620 - - 0 - 0.00%
2022-07-05 0 0.620 0.550 0.620 - - 0 0 - 0.620 0.550 0.620 - - 0 - 0.00%
2022-07-04 0 0.620 0.600 0.620 0.610 0.620 52,000 31,740 0.6104 0.620 0.600 0.620 0.610 0.620 52,000 0.6104 0.00%
2022-06-30 0 0.620 0.570 0.620 0.650 0.650 3,628 2,211 0.6094 0.620 0.570 0.620 0.650 0.650 3,628 0.6094 1.64%
2022-06-29 0 0.610 0.560 0.610 0.580 0.620 14,000 8,420 0.6014 0.610 0.560 0.610 0.580 0.620 14,000 0.6014 -1.61%
2022-06-28 0 0.620 0.550 0.620 0.590 0.640 82,000 48,940 0.5968 0.620 0.550 0.620 0.590 0.640 82,000 0.5968 8.77%
2022-06-27 0 0.570 0.530 0.570 0.560 0.580 230,000 130,900 0.5691 0.570 0.530 0.570 0.560 0.580 230,000 0.5691 1.79%
2022-06-24 0 0.560 0.530 0.560 0.520 0.560 6,000 3,260 0.5433 0.560 0.530 0.560 0.520 0.560 6,000 0.5433 -1.75%
2022-06-23 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2022-06-22 0 0.570 0.530 0.570 0.570 0.570 2,000 1,140 0.5700 0.570 0.530 0.570 0.570 0.570 2,000 0.5700 1.79%
2022-06-21 0 0.560 0.530 0.560 0.550 0.590 20,000 11,140 0.5570 0.560 0.530 0.560 0.550 0.590 20,000 0.5570 1.82%
2022-06-20 0 0.550 0.510 0.550 0.510 0.550 20,000 10,740 0.5370 0.550 0.510 0.550 0.510 0.550 20,000 0.5370 1.85%
2022-06-17 0 0.540 0.500 0.540 0.550 0.550 2,000 1,100 0.5500 0.540 0.500 0.540 0.550 0.550 2,000 0.5500 5.88%
2022-06-16 0 0.510 0.510 0.520 0.510 0.570 48,000 25,000 0.5208 0.510 0.510 0.520 0.510 0.570 48,000 0.5208 -7.27%
2022-06-15 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2022-06-14 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2022-06-13 0 0.550 0.520 0.550 0.540 0.550 4,000 2,180 0.5450 0.550 0.520 0.550 0.540 0.550 4,000 0.5450 1.85%
2022-06-10 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2022-06-09 0 0.540 0.500 0.540 0.550 0.550 4,000 2,160 0.5400 0.540 0.500 0.540 0.550 0.550 4,000 0.5400 3.85%
2022-06-08 0 0.520 0.500 0.520 0.495 0.520 58,000 29,020 0.5003 0.520 0.500 0.520 0.495 0.520 58,000 0.5003 -3.70%
2022-06-07 0 0.540 0.500 0.540 0.550 0.550 2,000 1,100 0.5500 0.540 0.500 0.540 0.550 0.550 2,000 0.5500 1.89%
2022-06-06 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 0.00%
2022-06-02 0 0.530 0.520 0.530 0.520 0.530 24,000 12,640 0.5267 0.530 0.520 0.530 0.520 0.530 24,000 0.5267 -3.64%
2022-06-01 0 0.550 0.530 0.560 - - 0 0 - 0.550 0.530 0.560 - - 0 - 0.00%
2022-05-31 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2022-05-30 0 0.550 0.530 0.550 0.580 0.580 2,000 1,160 0.5800 0.550 0.530 0.550 0.580 0.580 2,000 0.5800 0.00%
2022-05-27 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2022-05-26 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2022-05-25 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2022-05-24 0 0.550 0.530 0.550 0.530 0.590 18,000 9,780 0.5433 0.550 0.530 0.550 0.530 0.590 18,000 0.5433 0.00%
2022-05-23 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2022-05-20 0 0.550 0.530 0.550 0.540 0.550 10,000 5,420 0.5420 0.550 0.530 0.550 0.540 0.550 10,000 0.5420 0.00%
2022-05-19 0 0.550 0.520 0.550 0.530 0.570 31,000 16,780 0.5413 0.550 0.520 0.550 0.530 0.570 31,000 0.5413 0.00%
2022-05-18 0 0.550 0.520 0.550 0.550 0.550 2,000 1,100 0.5500 0.550 0.520 0.550 0.550 0.550 2,000 0.5500 0.00%
2022-05-17 0 0.550 0.520 0.550 0.560 0.560 2,000 1,120 0.5600 0.550 0.520 0.550 0.560 0.560 2,000 0.5600 1.85%
2022-05-16 0 0.540 0.520 0.560 0.510 0.550 6,000 3,200 0.5333 0.540 0.520 0.560 0.510 0.550 6,000 0.5333 -1.82%
2022-05-13 0 0.550 0.510 0.550 - - 2,000 1,100 0.5500 0.550 0.510 0.550 - - 2,000 0.5500 1.85%
2022-05-12 0 0.540 0.500 0.540 0.540 0.540 2,000 1,080 0.5400 0.540 0.500 0.540 0.540 0.540 2,000 0.5400 1.89%
2022-05-11 0 0.530 0.500 0.550 0.540 0.540 2,000 1,080 0.5400 0.530 0.500 0.550 0.540 0.540 2,000 0.5400 0.00%
2022-05-10 0 0.530 0.520 0.530 0.520 0.580 20,000 10,560 0.5280 0.530 0.520 0.530 0.520 0.580 20,000 0.5280 -5.36%
2022-05-06 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2022-05-05 0 0.560 0.520 0.560 0.560 0.560 6,000 3,320 0.5533 0.560 0.520 0.560 0.560 0.560 6,000 0.5533 5.66%
2022-05-04 0 0.530 0.530 0.550 0.520 0.550 102,000 54,120 0.5306 0.530 0.530 0.550 0.520 0.550 102,000 0.5306 -10.17%
2022-05-03 0 0.590 0.540 0.590 0.590 0.590 2,000 1,180 0.5900 0.590 0.540 0.590 0.590 0.590 2,000 0.5900 1.72%
2022-04-29 0 0.580 0.520 0.580 0.580 0.590 18,000 10,540 0.5856 0.580 0.520 0.580 0.580 0.590 18,000 0.5856 0.00%
2022-04-28 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - 0.00%
2022-04-27 0 0.580 0.540 0.580 0.520 0.590 14,000 7,560 0.5400 0.580 0.540 0.580 0.520 0.590 14,000 0.5400 -1.69%
2022-04-26 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2022-04-25 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2022-04-22 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2022-04-21 0 0.590 0.530 0.590 - - 0 0 - 0.590 0.530 0.590 - - 0 - 0.00%
2022-04-20 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2022-04-19 0 0.590 0.530 0.590 - - 0 0 - 0.590 0.530 0.590 - - 0 - -1.67%
2022-04-14 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2022-04-13 0 0.600 0.540 0.600 0.600 0.600 10,000 6,000 0.6000 0.600 0.540 0.600 0.600 0.600 10,000 0.6000 0.00%
2022-04-12 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2022-04-11 0 0.600 0.530 0.600 0.600 0.600 2,000 1,200 0.6000 0.600 0.530 0.600 0.600 0.600 2,000 0.6000 0.00%
2022-04-08 0 0.600 0.520 0.600 0.600 0.600 12,000 7,200 0.6000 0.600 0.520 0.600 0.600 0.600 12,000 0.6000 1.69%
2022-04-07 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2022-04-06 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2022-04-04 0 0.590 0.540 0.590 0.580 0.600 32,000 18,660 0.5831 0.590 0.540 0.590 0.580 0.600 32,000 0.5831 1.72%
2022-04-01 0 0.580 0.530 0.580 0.580 0.580 14,000 8,000 0.5714 0.580 0.530 0.580 0.580 0.580 14,000 0.5714 3.57%
2022-03-31 0 0.560 0.520 0.560 0.580 0.580 2,000 1,160 0.5800 0.560 0.520 0.560 0.580 0.580 2,000 0.5800 0.00%
2022-03-30 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2022-03-29 0 0.560 0.510 0.570 - - 0 0 - 0.560 0.510 0.570 - - 0 - 0.00%
2022-03-28 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - 0.00%
2022-03-25 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - 0.00%
2022-03-24 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - 0.00%
2022-03-23 0 0.560 0.520 0.560 0.520 0.560 42,000 21,920 0.5219 0.560 0.520 0.560 0.520 0.560 42,000 0.5219 -1.75%
2022-03-22 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2022-03-21 0 0.570 0.530 0.570 0.580 0.580 2,000 1,160 0.5800 0.570 0.530 0.570 0.580 0.580 2,000 0.5800 1.79%
2022-03-18 0 0.560 0.520 0.570 - - 0 0 - 0.560 0.520 0.570 - - 0 - 0.00%
2022-03-17 0 0.560 0.510 0.560 0.560 0.560 2,000 1,120 0.5600 0.560 0.510 0.560 0.560 0.560 2,000 0.5600 7.69%
2022-03-16 0 0.520 0.500 0.520 0.500 0.520 12,000 6,120 0.5100 0.520 0.500 0.520 0.500 0.520 12,000 0.5100 -1.89%
2022-03-15 0 0.530 0.510 0.540 0.510 0.550 24,000 12,520 0.5217 0.530 0.510 0.540 0.510 0.550 24,000 0.5217 -1.85%
2022-03-14 0 0.540 0.500 0.540 0.500 0.550 42,000 21,200 0.5048 0.540 0.500 0.540 0.500 0.550 42,000 0.5048 -1.82%
2022-03-11 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2022-03-10 0 0.550 0.540 0.550 0.540 0.550 8,000 4,340 0.5425 0.550 0.540 0.550 0.540 0.550 8,000 0.5425 0.00%
2022-03-09 0 0.550 0.485 0.550 - - 0 0 - 0.550 0.485 0.550 - - 0 - -1.79%
2022-03-08 0 0.560 0.540 0.580 - - 0 0 - 0.560 0.540 0.580 - - 0 - 0.00%
2022-03-07 0 0.560 0.520 0.560 0.600 0.600 2,000 1,200 0.6000 0.560 0.520 0.560 0.600 0.600 2,000 0.6000 1.82%
2022-03-04 0 0.550 0.540 0.550 0.580 0.640 32,020 19,011 0.5937 0.550 0.540 0.550 0.580 0.640 32,020 0.5937 0.00%
2022-03-03 0 0.550 0.530 0.550 0.550 0.560 4,000 2,220 0.5550 0.550 0.530 0.550 0.550 0.560 4,000 0.5550 0.00%
2022-03-02 0 0.550 0.540 0.550 0.510 0.560 126,000 65,060 0.5163 0.550 0.540 0.550 0.510 0.560 126,000 0.5163 3.77%
2022-03-01 0 0.530 0.520 0.530 0.500 0.580 640,000 329,200 0.5144 0.530 0.520 0.530 0.500 0.580 640,000 0.5144 -1.85%
2022-02-28 0 0.540 0.540 0.570 0.540 0.720 596,000 328,580 0.5513 0.540 0.540 0.570 0.540 0.720 596,000 0.5513 -15.62%
2022-02-25 0 0.640 0.610 0.640 0.610 0.640 176,000 108,520 0.6166 0.640 0.610 0.640 0.610 0.640 176,000 0.6166 -1.54%
2022-02-24 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2022-02-23 0 0.650 0.630 0.650 0.650 0.650 2,000 1,300 0.6500 0.650 0.630 0.650 0.650 0.650 2,000 0.6500 3.17%
2022-02-22 0 0.630 0.630 0.650 0.630 0.630 2,000 1,260 0.6300 0.630 0.630 0.650 0.630 0.630 2,000 0.6300 0.00%
2022-02-21 0 0.630 0.620 0.640 0.630 0.700 24,000 15,280 0.6367 0.630 0.620 0.640 0.630 0.700 24,000 0.6367 -3.08%
2022-02-18 0 0.650 0.620 0.650 0.610 0.650 8,000 5,060 0.6325 0.650 0.620 0.650 0.610 0.650 8,000 0.6325 1.56%
2022-02-17 0 0.640 0.620 0.640 0.620 0.640 40,000 24,840 0.6210 0.640 0.620 0.640 0.620 0.640 40,000 0.6210 -1.54%
2022-02-16 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2022-02-15 0 0.650 0.630 0.650 0.640 0.650 4,000 2,580 0.6450 0.650 0.630 0.650 0.640 0.650 4,000 0.6450 1.56%
2022-02-14 0 0.640 0.630 0.650 0.640 0.700 38,000 25,360 0.6674 0.640 0.630 0.650 0.640 0.700 38,000 0.6674 -3.03%
2022-02-11 0 0.660 0.610 0.660 0.640 0.660 4,000 2,600 0.6500 0.660 0.610 0.660 0.640 0.660 4,000 0.6500 3.13%
2022-02-10 0 0.640 0.620 0.640 0.600 0.760 182,000 112,380 0.6175 0.640 0.620 0.640 0.600 0.760 182,000 0.6175 -7.25%
2022-02-09 0 0.690 0.640 0.690 0.690 0.730 4,000 2,840 0.7100 0.690 0.640 0.690 0.690 0.730 4,000 0.7100 1.47%
2022-02-08 0 0.680 0.640 0.680 0.630 0.730 54,000 35,800 0.6630 0.680 0.640 0.680 0.630 0.730 54,000 0.6630 1.49%
2022-02-07 0 0.670 0.640 0.670 0.650 0.800 166,000 114,860 0.6919 0.670 0.640 0.670 0.650 0.800 166,000 0.6919 -2.90%
2022-02-04 0 0.690 0.620 0.700 - - 0 0 - 0.690 0.620 0.700 - - 0 - 0.00%
2022-01-31 0 0.690 0.610 0.690 0.710 0.740 14,000 10,020 0.7157 0.690 0.610 0.690 0.710 0.740 14,000 0.7157 7.81%
2022-01-28 0 0.640 0.590 0.640 0.650 0.650 10,000 6,500 0.6500 0.640 0.590 0.640 0.650 0.650 10,000 0.6500 6.67%
2022-01-27 0 0.600 0.600 0.640 0.590 0.600 10,000 5,940 0.5940 0.600 0.600 0.640 0.590 0.600 10,000 0.5940 -9.09%
2022-01-26 0 0.660 0.590 0.660 - - 0 0 - 0.660 0.590 0.660 - - 0 - 0.00%
2022-01-25 0 0.660 - 0.660 - - 0 0 - 0.660 - 0.660 - - 0 - -1.49%
2022-01-24 0 0.670 0.590 0.670 - - 0 0 - 0.670 0.590 0.670 - - 0 - 0.00%
2022-01-21 0 0.670 0.610 0.670 - - 0 0 - 0.670 0.610 0.670 - - 0 - 0.00%
2022-01-20 0 0.670 0.610 0.670 - - 0 0 - 0.670 0.610 0.670 - - 0 - 0.00%
2022-01-19 0 0.670 0.590 0.670 - - 0 0 - 0.670 0.590 0.670 - - 0 - 0.00%
2022-01-18 0 0.670 0.620 0.670 0.620 0.670 28,000 17,520 0.6257 0.670 0.620 0.670 0.620 0.670 28,000 0.6257 -2.90%
2022-01-17 0 0.690 0.640 0.700 0.660 0.690 8,000 5,400 0.6750 0.690 0.640 0.700 0.660 0.690 8,000 0.6750 9.52%
2022-01-14 0 0.630 0.630 0.650 0.630 0.710 76,000 49,100 0.6461 0.630 0.630 0.650 0.630 0.710 76,000 0.6461 -10.00%
2022-01-13 0 0.700 0.640 0.710 - - 0 0 - 0.700 0.640 0.710 - - 0 - 0.00%
2022-01-12 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - -2.78%
2022-01-11 0 0.720 0.650 0.720 0.630 0.850 34,000 25,420 0.7476 0.720 0.650 0.720 0.630 0.850 34,000 0.7476 4.35%
2022-01-10 0 0.690 0.620 0.720 - - 0 0 - 0.690 0.620 0.720 - - 0 - 0.00%
2022-01-07 0 0.690 0.620 0.700 0.610 0.790 38,000 24,200 0.6368 0.690 0.620 0.700 0.610 0.790 38,000 0.6368 7.81%
2022-01-06 0 0.640 0.610 0.640 0.610 0.700 72,000 44,440 0.6172 0.640 0.610 0.640 0.610 0.700 72,000 0.6172 -8.57%
2022-01-05 0 0.700 0.620 0.700 0.740 0.740 2,000 1,480 0.7400 0.700 0.620 0.700 0.740 0.740 2,000 0.7400 7.69%
2022-01-04 0 0.650 0.600 0.650 0.650 0.650 2,000 1,300 0.6500 0.650 0.600 0.650 0.650 0.650 2,000 0.6500 0.00%
2022-01-03 0 0.650 0.600 0.650 0.660 0.810 22,000 15,540 0.7064 0.650 0.600 0.650 0.660 0.810 22,000 0.7064 0.00%
2021-12-31 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - -1.52%
2021-12-30 0 0.660 0.600 0.640 0.610 0.610 50,000 30,500 0.6100 0.660 0.600 0.640 0.610 0.610 50,000 0.6100 0.00%
2021-12-29 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - -1.49%
2021-12-28 0 0.670 0.610 0.670 0.680 0.680 2,000 1,360 0.6800 0.670 0.610 0.670 0.680 0.680 2,000 0.6800 -2.90%
2021-12-24 0 0.690 0.590 0.690 0.610 0.700 42,000 26,620 0.6338 0.690 0.590 0.690 0.610 0.700 42,000 0.6338 9.52%
2021-12-23 0 0.630 0.590 0.630 0.600 0.630 12,000 7,260 0.6050 0.630 0.590 0.630 0.600 0.630 12,000 0.6050 5.00%
2021-12-22 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - -4.76%
2021-12-21 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - -1.56%
2021-12-20 0 0.640 0.590 0.640 0.640 0.640 2,000 1,280 0.6400 0.640 0.590 0.640 0.640 0.640 2,000 0.6400 4.92%
2021-12-17 0 0.610 0.590 0.610 0.620 0.620 4,000 2,480 0.6200 0.610 0.590 0.610 0.620 0.620 4,000 0.6200 -4.69%
2021-12-16 0 0.640 0.590 0.640 0.620 0.640 10,000 6,260 0.6260 0.640 0.590 0.640 0.620 0.640 10,000 0.6260 0.00%
2021-12-15 0 0.640 0.590 0.640 0.580 0.640 20,000 12,040 0.6020 0.640 0.590 0.640 0.580 0.640 20,000 0.6020 -1.54%
2021-12-14 0 0.650 0.600 0.650 0.660 0.660 2,000 1,320 0.6600 0.650 0.600 0.650 0.660 0.660 2,000 0.6600 0.00%
2021-12-13 0 0.650 0.590 0.650 0.600 0.670 12,000 7,600 0.6333 0.650 0.590 0.650 0.600 0.670 12,000 0.6333 1.56%
2021-12-10 0 0.640 0.600 0.640 0.620 0.640 106,000 67,020 0.6323 0.640 0.600 0.640 0.620 0.640 106,000 0.6323 6.67%
2021-12-09 0 0.600 0.580 0.600 0.580 0.600 18,000 10,480 0.5822 0.600 0.580 0.600 0.580 0.600 18,000 0.5822 0.00%
2021-12-08 0 0.600 0.570 0.610 - - 0 0 - 0.600 0.570 0.610 - - 0 - 0.00%
2021-12-07 0 0.600 0.580 0.620 0.600 0.610 62,000 37,420 0.6035 0.600 0.580 0.620 0.600 0.610 62,000 0.6035 -9.09%
2021-12-06 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2021-12-03 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2021-12-02 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2021-12-01 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2021-11-30 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2021-11-29 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2021-11-26 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2021-11-25 0 0.660 0.610 0.660 0.610 0.660 16,000 9,940 0.6213 0.660 0.610 0.660 0.610 0.660 16,000 0.6213 -2.94%
2021-11-24 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2021-11-23 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2021-11-22 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2021-11-19 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2021-11-18 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2021-11-17 0 0.680 0.640 0.680 0.680 0.680 4,000 2,720 0.6800 0.680 0.640 0.680 0.680 0.680 4,000 0.6800 0.00%
2021-11-16 0 0.680 0.640 0.680 0.680 0.680 2,018 1,370 0.6789 0.680 0.640 0.680 0.680 0.680 2,018 0.6789 6.25%
2021-11-15 0 0.640 0.640 0.680 - - 0 0 - 0.640 0.640 0.680 - - 0 - 0.00%
2021-11-12 0 0.640 0.640 0.680 - - 0 0 - 0.640 0.640 0.680 - - 0 - 0.00%
2021-11-11 0 0.640 0.640 0.670 0.640 0.690 66,000 43,060 0.6524 0.640 0.640 0.670 0.640 0.690 66,000 0.6524 -7.25%
2021-11-10 0 0.690 0.630 0.690 0.640 0.690 88,000 58,060 0.6598 0.690 0.630 0.690 0.640 0.690 88,000 0.6598 1.47%
2021-11-09 0 0.680 0.640 0.680 0.640 0.730 148,000 96,440 0.6516 0.680 0.640 0.680 0.640 0.730 148,000 0.6516 -2.86%
2021-11-08 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2021-11-05 0 0.700 0.640 0.700 0.700 0.730 46,000 32,960 0.7165 0.700 0.640 0.700 0.700 0.730 46,000 0.7165 2.94%
2021-11-04 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2021-11-03 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2021-11-02 0 0.680 0.630 0.680 0.670 0.680 8,000 5,400 0.6750 0.680 0.630 0.680 0.670 0.680 8,000 0.6750 0.00%
2021-11-01 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2021-10-29 0 0.680 0.630 0.680 0.680 0.710 12,000 8,220 0.6850 0.680 0.630 0.680 0.680 0.710 12,000 0.6850 0.00%
2021-10-28 0 0.680 0.630 0.680 0.700 0.700 2,000 1,400 0.7000 0.680 0.630 0.680 0.700 0.700 2,000 0.7000 1.49%
2021-10-27 0 0.670 0.630 0.670 0.670 0.670 2,000 1,340 0.6700 0.670 0.630 0.670 0.670 0.670 2,000 0.6700 0.00%
2021-10-26 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - 0.00%
2021-10-25 0 0.670 0.630 0.680 - - 0 0 - 0.670 0.630 0.680 - - 0 - 0.00%
2021-10-22 0 0.670 0.630 0.670 0.640 0.670 4,000 2,620 0.6550 0.670 0.630 0.670 0.640 0.670 4,000 0.6550 -1.47%
2021-10-21 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2021-10-20 0 0.680 0.630 0.690 - - 0 0 - 0.680 0.630 0.690 - - 0 - 0.00%
2021-10-19 0 0.680 0.630 0.690 - - 0 0 - 0.680 0.630 0.690 - - 0 - 0.00%
2021-10-18 0 0.680 0.630 0.680 0.680 0.680 2,000 1,360 0.6800 0.680 0.630 0.680 0.680 0.680 2,000 0.6800 0.00%
2021-10-15 0 0.680 0.630 0.680 0.620 0.690 26,000 16,900 0.6500 0.680 0.630 0.680 0.620 0.690 26,000 0.6500 1.49%
2021-10-12 0 0.670 0.610 0.670 0.620 0.690 8,000 5,300 0.6625 0.670 0.610 0.670 0.620 0.690 8,000 0.6625 9.84%
2021-10-11 0 0.610 0.600 0.640 0.610 0.700 44,000 27,080 0.6155 0.610 0.600 0.640 0.610 0.700 44,000 0.6155 -6.15%
2021-10-08 0 0.650 0.590 0.660 - - 0 0 - 0.650 0.590 0.660 - - 0 - 0.00%
2021-10-07 0 0.650 0.590 0.650 - - 0 0 - 0.650 0.590 0.650 - - 0 - 0.00%
2021-10-06 0 0.650 0.590 0.650 0.650 0.650 2,000 1,300 0.6500 0.650 0.590 0.650 0.650 0.650 2,000 0.6500 3.17%
2021-10-05 0 0.630 0.590 0.630 0.590 0.630 14,000 8,400 0.6000 0.630 0.590 0.630 0.590 0.630 14,000 0.6000 3.28%
2021-10-04 0 0.610 0.600 0.630 0.610 0.610 20,000 12,200 0.6100 0.610 0.600 0.630 0.610 0.610 20,000 0.6100 -8.96%
2021-09-30 0 0.670 0.610 0.670 - - 0 0 - 0.670 0.610 0.670 - - 0 - 0.00%
2021-09-29 0 0.670 0.600 0.670 - - 0 0 - 0.670 0.600 0.670 - - 0 - 0.00%
2021-09-28 0 0.670 0.580 0.680 - - 0 0 - 0.670 0.580 0.680 - - 0 - 0.00%
2021-09-27 0 0.670 0.590 0.680 - - 0 0 - 0.670 0.590 0.680 - - 0 - 0.00%
2021-09-24 0 0.670 0.580 0.680 - - 0 0 - 0.670 0.580 0.680 - - 0 - 0.00%
2021-09-23 0 0.670 0.600 0.680 - - 0 0 - 0.670 0.600 0.680 - - 0 - 0.00%
2021-09-21 0 0.670 0.600 0.670 0.560 0.670 27,080 16,114 0.5951 0.670 0.600 0.670 0.560 0.670 27,080 0.5951 3.08%
2021-09-20 0 0.650 0.570 0.680 0.650 0.650 20,000 13,000 0.6500 0.650 0.570 0.680 0.650 0.650 20,000 0.6500 0.00%
2021-09-17 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - -4.41%
2021-09-16 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - -1.45%
2021-09-15 0 0.690 0.620 0.690 0.620 0.690 8,000 5,340 0.6675 0.690 0.620 0.690 0.620 0.690 8,000 0.6675 0.00%
2021-09-14 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2021-09-13 0 0.690 0.600 0.690 0.640 0.700 22,000 14,520 0.6600 0.690 0.600 0.690 0.640 0.700 22,000 0.6600 11.29%
2021-09-10 0 0.620 0.570 0.670 - - 0 0 - 0.620 0.570 0.670 - - 0 - 0.00%
2021-09-09 0 0.620 0.580 0.640 0.600 0.640 6,000 3,740 0.6233 0.620 0.580 0.640 0.600 0.640 6,000 0.6233 3.33%
2021-09-08 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2021-09-07 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2021-09-06 0 0.600 0.580 0.600 0.550 0.600 31,572 18,264 0.5785 0.600 0.580 0.600 0.550 0.600 31,572 0.5785 0.00%
2021-09-03 0 0.600 0.520 0.650 - - 0 0 - 0.600 0.520 0.650 - - 0 - 0.00%
2021-09-02 0 0.600 0.570 0.650 - - 0 0 - 0.600 0.570 0.650 - - 0 - 0.00%
2021-09-01 0 0.600 0.550 0.650 - - 0 0 - 0.600 0.550 0.650 - - 0 - 0.00%
2021-08-31 0 0.600 0.550 0.620 - - 0 0 - 0.600 0.550 0.620 - - 0 - 0.00%
2021-08-30 0 0.600 0.530 0.620 0.600 0.600 10,000 6,000 0.6000 0.600 0.530 0.620 0.600 0.600 10,000 0.6000 0.00%
2021-08-27 0 0.600 0.570 0.630 0.600 0.600 10,000 6,000 0.6000 0.600 0.570 0.630 0.600 0.600 10,000 0.6000 -3.23%
2021-08-26 0 0.620 0.560 0.660 - - 0 0 - 0.620 0.560 0.660 - - 0 - 0.00%
2021-08-25 0 0.620 0.600 0.660 - - 0 0 - 0.620 0.600 0.660 - - 0 - 0.00%
2021-08-24 0 0.620 0.570 0.650 - - 0 0 - 0.620 0.570 0.650 - - 0 - 0.00%
2021-08-23 0 0.620 0.600 0.640 0.620 0.620 6,000 3,720 0.6200 0.620 0.600 0.640 0.620 0.620 6,000 0.6200 0.00%
2021-08-20 0 0.620 0.620 0.640 0.590 0.640 542,000 326,860 0.6031 0.620 0.620 0.640 0.590 0.640 542,000 0.6031 -10.14%
2021-08-19 0 0.690 0.590 0.690 - - 0 0 - 0.690 0.590 0.690 - - 0 - 0.00%
2021-08-18 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2021-08-17 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2021-08-16 0 0.690 0.620 0.690 - - 200 138 0.6900 0.690 0.620 0.690 - - 200 0.6900 -1.43%
2021-08-13 0 0.700 0.620 0.700 0.630 0.730 84,000 55,380 0.6593 0.700 0.620 0.700 0.630 0.730 84,000 0.6593 1.45%
2021-08-12 0 0.690 0.650 0.690 0.650 0.730 82,045 54,154 0.6601 0.690 0.650 0.690 0.650 0.730 82,045 0.6601 0.00%
2021-08-11 0 0.690 0.670 0.700 - - 0 0 - 0.690 0.670 0.700 - - 0 - 0.00%
2021-08-10 0 0.690 0.690 0.730 0.690 0.720 138,000 96,280 0.6977 0.690 0.690 0.730 0.690 0.720 138,000 0.6977 -6.76%
2021-08-09 0 0.740 0.690 0.740 0.690 0.740 218,000 156,160 0.7163 0.740 0.690 0.740 0.690 0.740 218,000 0.7163 -6.33%
2021-08-06 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - 0.00%
2021-08-05 0 0.790 0.740 0.790 - - 0 0 - 0.790 0.740 0.790 - - 0 - 0.00%
2021-08-04 0 0.790 0.720 0.790 - - 0 0 - 0.790 0.720 0.790 - - 0 - 0.00%
2021-08-03 0 0.790 0.720 0.790 - - 0 0 - 0.790 0.720 0.790 - - 0 - -1.25%
2021-08-02 0 0.800 0.730 0.800 0.750 0.800 8,000 6,100 0.7625 0.800 0.730 0.800 0.750 0.800 8,000 0.7625 6.67%
2021-07-30 0 0.750 0.710 0.750 0.700 0.750 6,000 4,300 0.7167 0.750 0.710 0.750 0.700 0.750 6,000 0.7167 0.00%
2021-07-29 0 0.750 0.690 0.750 - - 0 0 - 0.750 0.690 0.750 - - 0 - 0.00%
2021-07-28 0 0.750 0.690 0.750 - - 0 0 - 0.750 0.690 0.750 - - 0 - 0.00%
2021-07-27 0 0.750 0.690 0.750 0.720 0.750 26,000 18,820 0.7238 0.750 0.690 0.750 0.720 0.750 26,000 0.7238 -3.85%
2021-07-26 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - -1.27%
2021-07-23 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - -1.25%
2021-07-22 0 0.800 0.740 0.800 - - 0 0 - 0.800 0.740 0.800 - - 0 - 0.00%
2021-07-21 0 0.800 0.740 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.740 0.800 0.800 0.800 2,000 0.8000 3.90%
2021-07-20 0 0.770 0.720 0.750 0.730 0.890 96,000 73,540 0.7660 0.770 0.720 0.750 0.730 0.890 96,000 0.7660 2.67%
2021-07-19 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
2021-07-16 0 0.750 0.750 0.760 - - 0 0 - 0.750 0.750 0.760 - - 0 - 0.00%
2021-07-15 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
2021-07-14 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
2021-07-13 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
2021-07-12 0 0.750 0.720 0.750 0.720 0.750 88,000 65,260 0.7416 0.750 0.720 0.750 0.720 0.750 88,000 0.7416 4.17%
2021-07-09 0 0.720 0.720 0.740 0.720 0.720 2,000 1,440 0.7200 0.720 0.720 0.740 0.720 0.720 2,000 0.7200 0.00%
2021-07-08 0 0.720 0.710 0.720 0.720 0.750 152,000 110,940 0.7299 0.720 0.710 0.720 0.720 0.750 152,000 0.7299 -4.00%
2021-07-07 0 0.750 0.720 0.750 0.720 0.750 154,000 111,640 0.7249 0.750 0.720 0.750 0.720 0.750 154,000 0.7249 -3.85%
2021-07-06 0 0.780 0.730 0.780 0.740 0.790 106,000 81,160 0.7657 0.780 0.730 0.780 0.740 0.790 106,000 0.7657 5.41%
2021-07-05 0 0.740 0.710 0.740 0.740 0.740 82,000 57,480 0.7010 0.740 0.710 0.740 0.740 0.740 82,000 0.7010 4.23%
2021-07-02 0 0.710 0.710 0.720 0.710 0.750 170,000 124,180 0.7305 0.710 0.710 0.720 0.710 0.750 170,000 0.7305 -5.33%
2021-06-30 0 0.750 0.750 0.790 0.730 0.800 424,000 332,100 0.7833 0.750 0.750 0.790 0.730 0.800 424,000 0.7833 2.74%
2021-06-29 0 0.730 0.670 0.730 - - 0 0 - 0.730 0.670 0.730 - - 0 - -3.95%
2021-06-28 0 0.760 0.660 0.790 0.700 0.790 22,000 15,740 0.7155 0.760 0.660 0.790 0.700 0.790 22,000 0.7155 8.57%
2021-06-25 0 0.700 0.670 0.700 0.690 0.700 4,000 2,780 0.6950 0.700 0.670 0.700 0.690 0.700 4,000 0.6950 4.48%
2021-06-24 0 0.670 0.660 0.670 0.670 0.670 4,000 2,680 0.6700 0.670 0.660 0.670 0.670 0.670 4,000 0.6700 -2.90%
2021-06-23 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2021-06-22 0 0.690 0.660 0.700 0.660 0.710 118,000 78,980 0.6693 0.690 0.660 0.700 0.660 0.710 118,000 0.6693 -4.17%
2021-06-21 0 0.720 0.670 0.720 - - 0 0 - 0.720 0.670 0.720 - - 0 - 0.00%
2021-06-18 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - 0.00%
2021-06-17 0 0.720 0.660 0.720 0.650 0.720 106,000 70,940 0.6692 0.720 0.660 0.720 0.650 0.720 106,000 0.6692 0.00%
2021-06-16 0 0.720 0.670 0.720 0.690 0.750 56,000 40,360 0.7207 0.720 0.670 0.720 0.690 0.750 56,000 0.7207 4.35%
2021-06-15 0 0.690 0.610 0.690 - - 0 0 - 0.690 0.610 0.690 - - 0 - 0.00%
2021-06-11 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2021-06-10 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2021-06-09 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2021-06-08 0 0.690 0.640 0.690 - - 0 0 - 0.690 0.640 0.690 - - 0 - 0.00%
2021-06-07 0 0.690 0.640 0.690 - - 0 0 - 0.690 0.640 0.690 - - 0 - 0.00%
2021-06-04 0 0.690 0.640 0.690 0.690 0.690 6,000 4,140 0.6900 0.690 0.640 0.690 0.690 0.690 6,000 0.6900 1.47%
2021-06-03 0 0.680 0.640 0.680 0.640 0.690 14,000 9,060 0.6471 0.680 0.640 0.680 0.640 0.690 14,000 0.6471 1.49%
2021-06-02 0 0.670 0.660 0.690 - - 0 0 - 0.670 0.660 0.690 - - 0 - 0.00%
2021-06-01 0 0.670 0.670 0.690 - - 0 0 - 0.670 0.670 0.690 - - 0 - 0.00%
2021-05-31 0 0.670 0.670 0.690 0.670 0.670 4,000 2,680 0.6700 0.670 0.670 0.690 0.670 0.670 4,000 0.6700 0.00%
2021-05-28 0 0.670 0.660 0.680 0.670 0.690 62,000 42,060 0.6784 0.670 0.660 0.680 0.670 0.690 62,000 0.6784 -6.94%
2021-05-27 0 0.720 0.690 0.720 0.690 0.720 72,000 50,260 0.6981 0.720 0.690 0.720 0.690 0.720 72,000 0.6981 -2.70%
2021-05-26 0 0.740 0.710 0.740 0.710 0.740 14,000 10,060 0.7186 0.740 0.710 0.740 0.710 0.740 14,000 0.7186 -1.33%
2021-05-25 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
2021-05-24 0 0.750 0.710 0.780 - - 0 0 - 0.750 0.710 0.780 - - 0 - 0.00%
2021-05-21 0 0.750 0.710 0.760 - - 0 0 - 0.750 0.710 0.760 - - 0 - 0.00%
2021-05-20 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
2021-05-18 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
2021-05-17 0 0.750 0.710 0.760 - - 0 0 - 0.750 0.710 0.760 - - 0 - 0.00%
2021-05-14 0 0.750 0.720 0.770 0.730 0.750 76,000 55,540 0.7308 0.750 0.720 0.770 0.730 0.750 76,000 0.7308 -2.60%
2021-05-13 0 0.770 0.730 0.780 0.750 0.770 12,000 9,080 0.7567 0.770 0.730 0.780 0.750 0.770 12,000 0.7567 -2.53%
2021-05-12 0 0.790 0.760 0.800 0.730 0.860 114,000 88,700 0.7781 0.790 0.760 0.800 0.730 0.860 114,000 0.7781 0.00%
2021-05-11 0 0.790 0.740 0.790 - - 0 0 - 0.790 0.740 0.790 - - 0 - -1.25%
2021-05-10 0 0.800 0.750 0.800 0.800 0.800 8,000 6,400 0.8000 0.800 0.750 0.800 0.800 0.800 8,000 0.8000 -1.23%
2021-05-07 0 0.810 0.750 0.810 0.800 0.850 6,000 4,960 0.8267 0.810 0.750 0.810 0.800 0.850 6,000 0.8267 2.53%
2021-05-06 0 0.790 0.740 0.790 0.780 0.820 10,000 7,880 0.7880 0.790 0.740 0.790 0.780 0.820 10,000 0.7880 1.28%
2021-05-05 0 0.780 0.730 0.780 0.780 0.780 2,000 1,560 0.7800 0.780 0.730 0.780 0.780 0.780 2,000 0.7800 1.30%
2021-05-04 0 0.770 0.730 0.770 0.760 0.770 6,000 4,580 0.7633 0.770 0.730 0.770 0.760 0.770 6,000 0.7633 -1.28%
2021-05-03 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - 0.00%
2021-04-30 0 0.780 0.740 0.780 - - 0 0 - 0.780 0.740 0.780 - - 0 - 0.00%
2021-04-29 0 0.780 0.750 0.780 0.710 0.780 74,000 54,620 0.7381 0.780 0.750 0.780 0.710 0.780 74,000 0.7381 1.30%
2021-04-28 0 0.770 0.730 0.770 - - 0 0 - 0.770 0.730 0.770 - - 0 - 0.00%
2021-04-27 0 0.770 0.730 0.770 - - 0 0 - 0.770 0.730 0.770 - - 0 - 0.00%
2021-04-26 0 0.770 0.740 0.780 - - 0 0 - 0.770 0.740 0.780 - - 0 - 0.00%
2021-04-23 0 0.770 0.740 0.770 0.800 0.800 2,000 1,600 0.8000 0.770 0.740 0.770 0.800 0.800 2,000 0.8000 0.00%
2021-04-22 0 0.770 0.740 0.770 0.740 0.850 24,000 18,060 0.7525 0.770 0.740 0.770 0.740 0.850 24,000 0.7525 -1.28%
2021-04-21 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - 0.00%
2021-04-20 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - 0.00%
2021-04-19 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - 0.00%
2021-04-16 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - 0.00%
2021-04-15 0 0.780 0.730 0.780 0.770 0.780 4,000 3,100 0.7750 0.780 0.730 0.780 0.770 0.780 4,000 0.7750 0.00%
2021-04-14 0 0.780 0.730 0.780 0.700 0.780 10,000 7,400 0.7400 0.780 0.730 0.780 0.700 0.780 10,000 0.7400 2.63%
2021-04-13 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - -2.56%
2021-04-12 0 0.780 0.720 0.780 0.780 0.780 2,000 1,560 0.7800 0.780 0.720 0.780 0.780 0.780 2,000 0.7800 2.63%
2021-04-09 0 0.760 0.720 0.760 0.710 0.780 34,000 24,680 0.7259 0.760 0.720 0.760 0.710 0.780 34,000 0.7259 0.00%
2021-04-08 0 0.760 0.790 0.840 0.760 0.840 44,000 34,080 0.7745 0.760 0.790 0.840 0.760 0.840 44,000 0.7745 -2.56%
2021-04-07 0 0.780 0.720 0.780 0.840 0.840 2,000 1,680 0.8400 0.780 0.720 0.780 0.840 0.840 2,000 0.8400 0.00%
2021-04-01 0 0.780 0.710 0.780 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2021-03-31 0 0.780 0.710 0.780 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2021-03-30 0 0.780 0.710 0.770 - - 0 0 - 0.780 0.710 0.770 - - 0 - 0.00%
2021-03-29 0 0.780 0.710 0.780 0.780 0.780 2,000 1,560 0.7800 0.780 0.710 0.780 0.780 0.780 2,000 0.7800 5.41%
2021-03-26 0 0.740 0.770 0.780 0.740 0.780 4,000 3,040 0.7600 0.740 0.770 0.780 0.740 0.780 4,000 0.7600 -5.13%
2021-03-25 0 0.780 0.700 0.760 0.740 0.800 10,000 7,720 0.7720 0.780 0.700 0.760 0.740 0.800 10,000 0.7720 5.41%
2021-03-24 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2021-03-23 0 0.740 0.700 0.740 0.680 0.740 28,000 19,980 0.7136 0.740 0.700 0.740 0.680 0.740 28,000 0.7136 0.00%
2021-03-22 0 0.740 0.700 0.740 0.740 0.740 2,000 1,480 0.7400 0.740 0.700 0.740 0.740 0.740 2,000 0.7400 1.37%
2021-03-19 0 0.730 0.700 0.730 0.740 0.740 32,000 23,680 0.7400 0.730 0.700 0.730 0.740 0.740 32,000 0.7400 0.00%
2021-03-18 0 0.730 0.700 0.730 0.730 0.740 24,000 17,560 0.7317 0.730 0.700 0.730 0.730 0.740 24,000 0.7317 0.00%
2021-03-17 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - -1.35%
2021-03-16 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2021-03-15 0 0.740 0.690 0.740 - - 0 0 - 0.740 0.690 0.740 - - 0 - 0.00%
2021-03-12 0 0.740 0.690 0.740 0.740 0.740 4,000 2,960 0.7400 0.740 0.690 0.740 0.740 0.740 4,000 0.7400 1.37%
2021-03-11 0 0.730 0.700 0.730 0.730 0.730 40,000 29,200 0.7300 0.730 0.700 0.730 0.730 0.730 40,000 0.7300 -1.35%
2021-03-10 0 0.740 0.680 0.740 0.710 0.740 48,000 34,680 0.7225 0.740 0.680 0.740 0.710 0.740 48,000 0.7225 1.37%
2021-03-09 0 0.730 0.680 0.730 - - 0 0 - 0.730 0.680 0.730 - - 0 - 0.00%
2021-03-08 0 0.730 0.680 0.730 - - 0 0 - 0.730 0.680 0.730 - - 0 - 0.00%
2021-03-05 0 0.730 0.680 0.730 - - 0 0 - 0.730 0.680 0.730 - - 0 - 0.00%
2021-03-04 0 0.730 0.680 0.730 0.730 0.740 8,000 5,860 0.7325 0.730 0.680 0.730 0.730 0.740 8,000 0.7325 0.00%
2021-03-03 0 0.730 0.680 0.730 0.740 0.740 2,000 1,480 0.7400 0.730 0.680 0.730 0.740 0.740 2,000 0.7400 2.82%
2021-03-02 0 0.710 0.690 0.710 - - 0 0 - 0.710 0.690 0.710 - - 0 - -2.74%
2021-03-01 0 0.730 0.670 0.730 0.680 0.730 84,000 57,420 0.6836 0.730 0.670 0.730 0.680 0.730 84,000 0.6836 0.00%
2021-02-26 0 0.730 0.660 0.730 - - 0 0 - 0.730 0.660 0.730 - - 0 - 0.00%
2021-02-25 0 0.730 0.660 0.730 0.730 0.740 10,000 7,360 0.7360 0.730 0.660 0.730 0.730 0.740 10,000 0.7360 0.00%
2021-02-24 0 0.730 0.680 0.730 - - 0 0 - 0.730 0.680 0.730 - - 0 - 0.00%
2021-02-23 0 0.730 0.690 0.730 0.730 0.730 2,010 1,467 0.7299 0.730 0.690 0.730 0.730 0.730 2,010 0.7299 0.00%
2021-02-22 0 0.730 0.690 0.730 - - 0 0 - 0.730 0.690 0.730 - - 0 - 0.00%
2021-02-19 0 0.730 0.690 0.730 0.730 0.730 4,000 2,920 0.7300 0.730 0.690 0.730 0.730 0.730 4,000 0.7300 5.80%
2021-02-18 0 0.690 0.690 0.720 0.690 0.740 42,000 29,180 0.6948 0.690 0.690 0.720 0.690 0.740 42,000 0.6948 -2.82%
2021-02-17 0 0.710 0.700 0.710 0.700 0.730 64,000 44,920 0.7019 0.710 0.700 0.710 0.700 0.730 64,000 0.7019 -4.05%
2021-02-16 0 0.740 0.690 0.740 0.740 0.740 6,000 4,440 0.7400 0.740 0.690 0.740 0.740 0.740 6,000 0.7400 1.37%
2021-02-11 0 0.730 0.670 0.730 0.730 0.730 2,000 1,460 0.7300 0.730 0.670 0.730 0.730 0.730 2,000 0.7300 4.29%
2021-02-10 0 0.700 0.660 0.700 0.700 0.740 36,000 24,080 0.6689 0.700 0.660 0.700 0.700 0.740 36,000 0.6689 0.00%
2021-02-09 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2021-02-08 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - -2.78%
2021-02-05 0 0.720 0.660 0.720 0.700 0.720 6,000 4,240 0.7067 0.720 0.660 0.720 0.700 0.720 6,000 0.7067 -1.37%
2021-02-04 0 0.730 0.670 0.730 - - 0 0 - 0.730 0.670 0.730 - - 0 - -1.35%
2021-02-03 0 0.740 0.660 0.740 - - 0 0 - 0.740 0.660 0.740 - - 0 - 0.00%
2021-02-02 0 0.740 0.670 0.740 0.720 0.740 14,000 10,320 0.7371 0.740 0.670 0.740 0.720 0.740 14,000 0.7371 1.37%
2021-02-01 0 0.730 0.710 0.730 - - 0 0 - 0.730 0.710 0.730 - - 0 - -1.35%
2021-01-29 0 0.740 0.660 0.740 0.740 0.740 2,000 1,480 0.7400 0.740 0.660 0.740 0.740 0.740 2,000 0.7400 1.37%
2021-01-28 0 0.730 0.710 0.730 0.730 0.730 50,000 36,500 0.7300 0.730 0.710 0.730 0.730 0.730 50,000 0.7300 -1.35%
2021-01-27 0 0.740 0.650 0.740 0.740 0.750 4,000 2,980 0.7450 0.740 0.650 0.740 0.740 0.750 4,000 0.7450 7.25%
2021-01-26 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2021-01-25 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2021-01-22 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2021-01-21 0 0.690 0.650 0.690 0.670 0.690 42,000 28,480 0.6781 0.690 0.650 0.690 0.670 0.690 42,000 0.6781 1.47%
2021-01-20 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2021-01-19 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - -1.45%
2021-01-18 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2021-01-15 0 0.690 0.650 0.690 0.680 0.690 50,000 34,020 0.6804 0.690 0.650 0.690 0.680 0.690 50,000 0.6804 1.47%
2021-01-14 0 0.680 0.660 0.680 0.650 0.680 86,000 57,340 0.6667 0.680 0.660 0.680 0.650 0.680 86,000 0.6667 6.25%
2021-01-13 0 0.640 0.640 0.660 0.640 0.670 112,000 72,260 0.6452 0.640 0.640 0.660 0.640 0.670 112,000 0.6452 -7.25%
2021-01-12 0 0.690 0.660 0.690 0.620 0.690 164,000 106,040 0.6466 0.690 0.660 0.690 0.620 0.690 164,000 0.6466 0.00%
2021-01-11 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2021-01-08 0 0.690 0.660 0.690 0.680 0.690 16,000 10,900 0.6813 0.690 0.660 0.690 0.680 0.690 16,000 0.6813 1.47%
2021-01-07 0 0.680 0.660 0.680 0.680 0.690 22,000 14,980 0.6809 0.680 0.660 0.680 0.680 0.690 22,000 0.6809 1.49%
2021-01-06 0 0.670 0.650 0.670 - - 6,000 4,020 0.6700 0.670 0.650 0.670 - - 6,000 0.6700 0.00%
2021-01-05 0 0.670 0.650 0.670 0.650 0.680 92,000 60,680 0.6596 0.670 0.650 0.670 0.650 0.680 92,000 0.6596 -2.90%
2021-01-04 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2020-12-31 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2020-12-30 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2020-12-29 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2020-12-28 0 0.690 0.650 0.690 0.690 0.690 2,000 1,380 0.6900 0.690 0.650 0.690 0.690 0.690 2,000 0.6900 1.47%
2020-12-24 0 0.680 0.650 0.680 0.640 0.680 12,000 7,840 0.6533 0.680 0.650 0.680 0.640 0.680 12,000 0.6533 0.00%
2020-12-23 0 0.680 0.650 0.690 - - 0 0 - 0.680 0.650 0.690 - - 0 - 0.00%
2020-12-22 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2020-12-21 0 0.680 0.630 0.680 0.650 0.680 38,000 24,860 0.6542 0.680 0.630 0.680 0.650 0.680 38,000 0.6542 -1.45%
2020-12-18 0 0.690 0.660 0.690 0.680 0.690 10,000 6,820 0.6820 0.690 0.660 0.690 0.680 0.690 10,000 0.6820 0.00%
2020-12-17 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2020-12-16 0 0.690 0.660 0.690 0.680 0.690 6,000 4,100 0.6833 0.690 0.660 0.690 0.680 0.690 6,000 0.6833 0.00%
2020-12-15 0 0.690 0.660 0.690 0.660 0.690 34,000 22,860 0.6724 0.690 0.660 0.690 0.660 0.690 34,000 0.6724 1.47%
2020-12-14 0 0.680 0.660 0.680 0.660 0.680 26,000 17,460 0.6715 0.680 0.660 0.680 0.660 0.680 26,000 0.6715 1.49%
2020-12-11 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - -1.47%
2020-12-10 0 0.680 0.660 0.680 0.680 0.680 24,000 16,320 0.6800 0.680 0.660 0.680 0.680 0.680 24,000 0.6800 4.62%
2020-12-09 0 0.650 0.630 0.650 0.630 0.680 8,000 5,180 0.6475 0.650 0.630 0.650 0.630 0.680 8,000 0.6475 -4.41%
2020-12-08 0 0.680 0.630 0.680 0.660 0.680 6,000 4,000 0.6667 0.680 0.630 0.680 0.660 0.680 6,000 0.6667 7.94%
2020-12-07 0 0.630 0.610 0.630 0.630 0.690 38,000 24,420 0.6426 0.630 0.610 0.630 0.630 0.690 38,000 0.6426 -7.35%
2020-12-04 0 0.680 0.620 0.680 0.680 0.680 2,000 1,360 0.6800 0.680 0.620 0.680 0.680 0.680 2,000 0.6800 1.49%
2020-12-03 0 0.670 0.620 0.680 - - 0 0 - 0.670 0.620 0.680 - - 0 - 0.00%
2020-12-02 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2020-12-01 0 0.670 0.630 0.680 - - 0 0 - 0.670 0.630 0.680 - - 0 - 0.00%
2020-11-30 0 0.670 0.620 0.680 - - 0 0 - 0.670 0.620 0.680 - - 0 - 0.00%
2020-11-27 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
2020-11-26 0 0.670 0.660 0.670 0.670 0.670 2,000 1,340 0.6700 0.670 0.660 0.670 0.670 0.670 2,000 0.6700 -2.90%
2020-11-25 0 0.690 0.620 0.690 0.690 0.690 2,000 1,380 0.6900 0.690 0.620 0.690 0.690 0.690 2,000 0.6900 4.55%
2020-11-24 0 0.660 0.620 0.660 - - 0 0 - 0.660 0.620 0.660 - - 0 - -1.49%
2020-11-23 0 0.670 0.610 0.670 - - 0 0 - 0.670 0.610 0.670 - - 0 - 0.00%
2020-11-20 0 0.670 0.610 0.670 - - 0 0 - 0.670 0.610 0.670 - - 0 - 0.00%
2020-11-19 0 0.670 0.610 0.670 0.660 0.670 10,000 6,660 0.6660 0.670 0.610 0.670 0.660 0.670 10,000 0.6660 -2.90%
2020-11-18 0 0.690 0.610 0.690 0.680 0.690 4,000 2,740 0.6850 0.690 0.610 0.690 0.680 0.690 4,000 0.6850 1.47%
2020-11-17 0 0.680 0.650 0.680 0.670 0.680 18,000 12,080 0.6711 0.680 0.650 0.680 0.670 0.680 18,000 0.6711 1.49%
2020-11-16 0 0.670 0.620 0.670 0.670 0.670 2,000 1,340 0.6700 0.670 0.620 0.670 0.670 0.670 2,000 0.6700 3.08%
2020-11-13 0 0.650 0.630 0.650 0.600 0.650 172,000 109,820 0.6385 0.650 0.630 0.650 0.600 0.650 172,000 0.6385 1.56%
2020-11-12 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2020-11-11 0 0.640 0.610 0.640 0.610 0.640 53,000 33,200 0.6264 0.640 0.610 0.640 0.610 0.640 53,000 0.6264 -1.54%
2020-11-10 0 0.650 0.630 0.650 0.620 0.660 37,000 23,360 0.6314 0.650 0.630 0.650 0.620 0.660 37,000 0.6314 4.84%
2020-11-09 0 0.620 0.610 0.620 0.600 0.620 102,000 61,740 0.6053 0.620 0.610 0.620 0.600 0.620 102,000 0.6053 1.64%
2020-11-06 0 0.610 0.600 0.610 0.620 0.620 12,000 7,440 0.6200 0.610 0.600 0.610 0.620 0.620 12,000 0.6200 0.00%
2020-11-05 0 0.610 0.590 0.610 0.590 0.610 34,000 20,500 0.6029 0.610 0.590 0.610 0.590 0.610 34,000 0.6029 0.00%
2020-11-04 0 0.610 0.580 0.610 0.600 0.630 36,000 21,720 0.6033 0.610 0.580 0.610 0.600 0.630 36,000 0.6033 0.00%
2020-11-03 0 0.610 0.570 0.610 0.580 0.610 190,000 112,360 0.5914 0.610 0.570 0.610 0.580 0.610 190,000 0.5914 3.39%
2020-11-02 0 0.590 0.560 0.590 0.580 0.590 52,000 30,180 0.5804 0.590 0.560 0.590 0.580 0.590 52,000 0.5804 3.51%
2020-10-30 0 0.570 0.560 0.580 0.570 0.570 102,000 58,140 0.5700 0.570 0.560 0.580 0.570 0.570 102,000 0.5700 0.00%
2020-10-29 0 0.570 0.560 0.570 0.560 0.580 888,000 500,700 0.5639 0.570 0.560 0.570 0.560 0.580 888,000 0.5639 -1.72%
2020-10-28 0 0.580 0.560 0.580 0.580 0.580 70,000 40,600 0.5800 0.580 0.560 0.580 0.580 0.580 70,000 0.5800 0.00%
2020-10-27 0 0.580 0.550 0.580 0.560 0.600 180,000 103,400 0.5744 0.580 0.550 0.580 0.560 0.600 180,000 0.5744 0.00%
2020-10-23 0 0.580 0.570 0.580 - - 0 0 - 0.580 0.570 0.580 - - 0 - 0.00%
2020-10-22 0 0.580 0.560 0.600 - - 0 0 - 0.580 0.560 0.600 - - 0 - 0.00%
2020-10-21 0 0.580 0.560 0.600 0.580 0.580 36,000 20,880 0.5800 0.580 0.560 0.600 0.580 0.580 36,000 0.5800 1.75%
2020-10-20 0 0.570 0.550 0.570 0.550 0.570 128,000 72,600 0.5672 0.570 0.550 0.570 0.550 0.570 128,000 0.5672 1.79%
2020-10-19 0 0.560 0.560 0.570 0.530 0.570 344,000 189,080 0.5497 0.560 0.560 0.570 0.530 0.570 344,000 0.5497 -1.75%
2020-10-16 0 0.570 0.550 0.570 0.570 0.570 80,000 45,600 0.5700 0.570 0.550 0.570 0.570 0.570 80,000 0.5700 0.00%
2020-10-15 0 0.570 0.550 0.570 0.570 0.570 48,000 27,360 0.5700 0.570 0.550 0.570 0.570 0.570 48,000 0.5700 1.79%
2020-10-14 0 0.560 0.550 0.570 0.550 0.570 52,000 29,220 0.5619 0.560 0.550 0.570 0.550 0.570 52,000 0.5619 0.00%
2020-10-12 0 0.560 0.540 0.570 0.540 0.560 44,000 24,420 0.5550 0.560 0.540 0.570 0.540 0.560 44,000 0.5550 3.70%
2020-10-09 0 0.540 0.530 0.550 0.510 0.560 630,000 339,180 0.5384 0.540 0.530 0.550 0.510 0.560 630,000 0.5384 -8.47%
2020-10-08 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2020-10-07 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2020-10-06 0 0.590 0.550 0.590 0.540 0.590 110,000 62,960 0.5724 0.590 0.550 0.590 0.540 0.590 110,000 0.5724 5.36%
2020-10-05 0 0.560 0.550 0.600 - - 0 0 - 0.560 0.550 0.600 - - 0 - 0.00%
2020-09-30 0 0.560 0.540 0.600 - - 0 0 - 0.560 0.540 0.600 - - 0 - 0.00%
2020-09-29 0 0.560 0.540 0.560 0.560 0.560 2,000 1,120 0.5600 0.560 0.540 0.560 0.560 0.560 2,000 0.5600 1.82%
2020-09-28 0 0.550 0.540 0.550 0.540 0.560 84,000 46,460 0.5531 0.550 0.540 0.550 0.540 0.560 84,000 0.5531 0.00%
2020-09-25 0 0.550 0.540 0.550 0.540 0.560 326,000 178,540 0.5477 0.550 0.540 0.550 0.540 0.560 326,000 0.5477 1.85%
2020-09-24 0 0.540 0.540 0.560 0.540 0.570 192,000 104,800 0.5458 0.540 0.540 0.560 0.540 0.570 192,000 0.5458 -5.26%
2020-09-23 0 0.570 0.550 0.580 - - 0 0 - 0.570 0.550 0.580 - - 0 - 0.00%
2020-09-22 0 0.570 0.550 0.580 - - 0 0 - 0.570 0.550 0.580 - - 0 - 0.00%
2020-09-21 0 0.570 0.550 0.590 - - 0 0 - 0.570 0.550 0.590 - - 0 - 0.00%
2020-09-18 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2020-09-17 0 0.570 0.550 0.570 0.570 0.570 50,000 28,500 0.5700 0.570 0.550 0.570 0.570 0.570 50,000 0.5700 -1.72%
2020-09-16 0 0.580 0.550 0.590 - - 0 0 - 0.580 0.550 0.590 - - 0 - 0.00%
2020-09-15 0 0.580 0.550 0.590 - - 0 0 - 0.580 0.550 0.590 - - 0 - 0.00%
2020-09-14 0 0.580 0.550 0.590 - - 0 0 - 0.580 0.550 0.590 - - 0 - 0.00%
2020-09-11 0 0.580 0.550 0.590 0.580 0.580 8,000 4,640 0.5800 0.580 0.550 0.590 0.580 0.580 8,000 0.5800 1.75%
2020-09-10 0 0.570 0.550 0.570 0.530 0.580 700,000 383,400 0.5477 0.570 0.550 0.570 0.530 0.580 700,000 0.5477 0.00%
2020-09-09 0 0.570 0.540 0.600 - - 0 0 - 0.570 0.540 0.600 - - 0 - 0.00%
2020-09-08 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2020-09-07 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2020-09-04 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2020-09-03 0 0.570 0.560 0.580 0.570 0.570 100,000 57,000 0.5700 0.570 0.560 0.580 0.570 0.570 100,000 0.5700 -1.72%
2020-09-02 0 0.580 0.550 0.580 0.590 0.600 12,000 7,100 0.5917 0.580 0.550 0.580 0.590 0.600 12,000 0.5917 -3.33%
2020-09-01 0 0.600 0.560 0.590 0.560 0.600 12,000 7,120 0.5933 0.600 0.560 0.590 0.560 0.600 12,000 0.5933 -7.69%
2020-08-31 0 0.650 0.590 0.650 0.680 0.680 14,000 9,520 0.6800 0.650 0.590 0.650 0.680 0.680 14,000 0.6800 1.56%
2020-08-28 0 0.640 0.590 0.640 0.530 0.640 274,000 155,640 0.5680 0.640 0.590 0.640 0.530 0.640 274,000 0.5680 6.67%
2020-08-27 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2020-08-26 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2020-08-25 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2020-08-24 0 0.600 0.550 0.600 0.600 0.600 2,000 1,200 0.6000 0.600 0.550 0.600 0.600 0.600 2,000 0.6000 5.26%
2020-08-21 0 0.570 0.550 0.590 0.530 0.590 70,000 38,980 0.5569 0.570 0.550 0.590 0.530 0.590 70,000 0.5569 0.00%
2020-08-20 0 0.570 0.550 0.590 - - 0 0 - 0.570 0.550 0.590 - - 0 - 0.00%
2020-08-19 0 0.570 0.530 0.590 - - 0 0 - 0.570 0.530 0.590 - - 0 - 0.00%
2020-08-18 0 0.570 0.550 0.590 - - 0 0 - 0.570 0.550 0.590 - - 0 - 0.00%
2020-08-17 0 0.570 0.550 0.570 0.550 0.580 26,000 15,020 0.5777 0.570 0.550 0.570 0.550 0.580 26,000 0.5777 -1.72%
2020-08-14 0 0.580 0.550 0.590 - - 0 0 - 0.580 0.550 0.590 - - 0 - 0.00%
2020-08-13 0 0.580 0.550 0.590 - - 0 0 - 0.580 0.550 0.590 - - 0 - 0.00%
2020-08-12 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2020-08-11 0 0.580 0.550 0.580 0.570 0.580 48,000 27,780 0.5788 0.580 0.550 0.580 0.570 0.580 48,000 0.5788 1.75%
2020-08-10 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2020-08-07 0 0.570 0.550 0.570 0.530 0.580 70,000 39,080 0.5583 0.570 0.550 0.570 0.530 0.580 70,000 0.5583 7.55%
2020-08-06 0 0.530 0.520 0.550 0.530 0.590 172,000 91,280 0.5307 0.530 0.520 0.550 0.530 0.590 172,000 0.5307 -10.17%
2020-08-05 0 0.590 0.530 0.590 - - 0 0 - 0.590 0.530 0.590 - - 0 - 0.00%
2020-08-04 0 0.590 0.530 0.590 - - 0 0 - 0.590 0.530 0.590 - - 0 - 0.00%
2020-08-03 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - 0.00%
2020-07-31 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - 0.00%
2020-07-30 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2020-07-29 0 0.590 0.540 0.590 0.550 0.590 8,000 4,480 0.5600 0.590 0.540 0.590 0.550 0.590 8,000 0.5600 3.51%
2020-07-28 0 0.570 0.570 0.590 0.530 0.570 38,000 21,380 0.5626 0.570 0.570 0.590 0.530 0.570 38,000 0.5626 0.00%
2020-07-27 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2020-07-24 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2020-07-23 0 0.570 0.530 0.590 - - 0 0 - 0.570 0.530 0.590 - - 0 - 0.00%
2020-07-22 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2020-07-21 0 0.570 0.550 0.580 0.570 0.570 28,000 15,960 0.5700 0.570 0.550 0.580 0.570 0.570 28,000 0.5700 -1.72%
2020-07-20 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2020-07-17 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2020-07-16 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2020-07-15 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - -1.69%
2020-07-14 0 0.590 0.560 0.590 0.590 0.590 6,000 3,540 0.5900 0.590 0.560 0.590 0.590 0.590 6,000 0.5900 5.36%
2020-07-13 0 0.560 0.560 0.590 0.560 0.560 170,000 95,200 0.5600 0.560 0.560 0.590 0.560 0.560 170,000 0.5600 0.00%
2020-07-10 0 0.560 0.550 0.590 0.560 0.580 110,000 61,800 0.5618 0.560 0.550 0.590 0.560 0.580 110,000 0.5618 -5.08%
2020-07-09 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2020-07-08 0 0.590 0.530 0.590 - - 0 0 - 0.590 0.530 0.590 - - 0 - 0.00%
2020-07-07 0 0.590 0.570 0.600 0.570 0.590 14,000 8,020 0.5729 0.590 0.570 0.600 0.570 0.590 14,000 0.5729 0.00%
2020-07-06 0 0.590 0.570 0.590 - - 0 0 - 0.590 0.570 0.590 - - 0 - 0.00%
2020-07-03 0 0.590 0.560 0.600 0.530 0.590 116,000 64,960 0.5600 0.590 0.560 0.600 0.530 0.590 116,000 0.5600 3.51%
2020-07-02 0 0.570 0.540 0.580 0.520 0.570 20,000 11,000 0.5500 0.570 0.540 0.580 0.520 0.570 20,000 0.5500 5.56%
2020-06-30 0 0.540 0.475 0.540 0.490 0.540 24,000 12,600 0.5250 0.540 0.475 0.540 0.490 0.540 24,000 0.5250 -6.90%
2020-06-29 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - 0.00%
2020-06-26 0 0.580 0.530 0.600 - - 0 0 - 0.580 0.530 0.600 - - 0 - 0.00%
2020-06-24 0 0.580 0.520 0.590 - - 0 0 - 0.580 0.520 0.590 - - 0 - 0.00%
2020-06-23 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - 0.00%
2020-06-22 0 0.580 0.530 0.590 - - 0 0 - 0.580 0.530 0.590 - - 0 - 0.00%
2020-06-19 0 0.580 0.540 0.580 0.520 0.580 40,000 21,600 0.5400 0.580 0.540 0.580 0.520 0.580 40,000 0.5400 5.45%
2020-06-18 0 0.550 0.540 0.550 0.520 0.550 88,000 47,200 0.5364 0.550 0.540 0.550 0.520 0.550 88,000 0.5364 -1.79%
2020-06-17 0 0.560 0.550 0.560 0.500 0.560 350,000 187,780 0.5365 0.560 0.550 0.560 0.500 0.560 350,000 0.5365 -6.67%
2020-06-16 0 0.600 0.540 0.620 - - 0 0 - 0.600 0.540 0.620 - - 0 - 0.00%
2020-06-15 0 0.600 0.520 0.620 - - 0 0 - 0.600 0.520 0.620 - - 0 - 0.00%
2020-06-12 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - -1.64%
2020-06-11 0 0.610 0.540 0.620 - - 0 0 - 0.610 0.540 0.620 - - 0 - 0.00%
2020-06-10 0 0.610 0.520 0.610 - - 0 0 - 0.610 0.520 0.610 - - 0 - 0.00%
2020-06-09 0 0.610 0.550 0.610 - - 0 0 - 0.610 0.550 0.610 - - 0 - 0.00%
2020-06-08 0 0.610 0.550 0.640 - - 0 0 - 0.610 0.550 0.640 - - 0 - 0.00%
2020-06-05 0 0.610 0.540 0.630 - - 0 0 - 0.610 0.540 0.630 - - 0 - 0.00%
2020-06-04 0 0.610 0.570 0.610 0.510 0.630 68,000 38,800 0.5706 0.610 0.570 0.610 0.510 0.630 68,000 0.5706 5.17%
2020-06-03 0 0.580 0.580 0.640 0.580 0.660 342,000 207,060 0.6054 0.580 0.580 0.640 0.580 0.660 342,000 0.6054 -13.43%
2020-06-02 0 0.670 0.650 0.680 0.590 0.740 640,754 420,310 0.6560 0.670 0.650 0.680 0.590 0.740 640,754 0.6560 -1.47%
2020-06-01 0 0.680 0.590 0.770 - - 0 0 - 0.680 0.590 0.770 - - 0 - 0.00%
2020-05-29 0 0.680 0.590 0.680 0.690 0.690 2,000 1,380 0.6900 0.680 0.590 0.680 0.690 0.690 2,000 0.6900 -1.45%
2020-05-28 0 0.690 0.580 0.700 - - 0 0 - 0.690 0.580 0.700 - - 0 - 0.00%
2020-05-27 0 0.690 0.600 0.710 - - 0 0 - 0.690 0.600 0.710 - - 0 - 0.00%
2020-05-26 0 0.690 0.580 0.690 0.590 0.700 16,000 9,840 0.6150 0.690 0.580 0.690 0.590 0.700 16,000 0.6150 15.00%
2020-05-25 0 0.600 0.520 0.650 - - 0 0 - 0.600 0.520 0.650 - - 0 - 0.00%
2020-05-22 0 0.600 0.600 0.670 0.600 0.670 62,000 38,420 0.6197 0.600 0.600 0.670 0.600 0.670 62,000 0.6197 -15.49%
2020-05-21 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2020-05-20 0 0.710 0.660 0.710 0.650 0.730 22,000 14,460 0.6573 0.710 0.660 0.710 0.650 0.730 22,000 0.6573 1.43%
2020-05-19 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - -1.41%
2020-05-18 0 0.710 0.640 0.710 - - 0 0 - 0.710 0.640 0.710 - - 0 - 0.00%
2020-05-15 0 0.710 0.630 0.750 - - 0 0 - 0.710 0.630 0.750 - - 0 - 0.00%
2020-05-14 0 0.710 0.600 0.740 - - 0 0 - 0.710 0.600 0.740 - - 0 - 0.00%
2020-05-13 0 0.710 0.630 0.740 - - 0 0 - 0.710 0.630 0.740 - - 0 - 0.00%
2020-05-12 0 0.710 0.630 0.760 - - 0 0 - 0.710 0.630 0.760 - - 0 - 0.00%
2020-05-11 0 0.710 0.630 0.710 - - 0 0 - 0.710 0.630 0.710 - - 0 - 0.00%
2020-05-08 0 0.710 0.650 0.750 - - 0 0 - 0.710 0.650 0.750 - - 0 - 0.00%
2020-05-07 0 0.710 0.650 0.710 - - 0 0 - 0.710 0.650 0.710 - - 0 - -1.39%
2020-05-06 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - -1.37%
2020-05-05 0 0.730 0.650 0.730 0.620 0.750 5,990 4,073 0.6800 0.730 0.650 0.730 0.620 0.750 5,990 0.6800 5.80%
2020-05-04 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - 0.00%
2020-04-29 0 0.690 0.630 0.690 0.690 0.690 4,000 2,760 0.6900 0.690 0.630 0.690 0.690 0.690 4,000 0.6900 0.00%
2020-04-28 0 0.690 0.690 0.740 - - 0 0 - 0.690 0.690 0.740 - - 0 - 0.00%
2020-04-27 0 0.690 0.680 0.720 0.690 0.700 36,000 24,900 0.6917 0.690 0.680 0.720 0.690 0.700 36,000 0.6917 -8.00%
2020-04-24 0 0.750 0.740 0.760 0.740 0.750 16,000 11,920 0.7450 0.750 0.740 0.760 0.740 0.750 16,000 0.7450 0.00%
2020-04-23 0 0.750 0.700 0.760 - - 0 0 - 0.750 0.700 0.760 - - 0 - 0.00%
2020-04-22 0 0.750 0.690 0.760 - - 0 0 - 0.750 0.690 0.760 - - 0 - 0.00%
2020-04-21 0 0.750 0.690 0.750 0.750 0.750 2,000 1,500 0.7500 0.750 0.690 0.750 0.750 0.750 2,000 0.7500 0.00%
2020-04-20 0 0.750 0.700 0.770 - - 0 0 - 0.750 0.700 0.770 - - 0 - 0.00%
2020-04-17 0 0.750 0.700 0.760 - - 0 0 - 0.750 0.700 0.760 - - 0 - 0.00%
2020-04-16 0 0.750 0.700 0.750 0.760 0.800 8,000 6,140 0.7675 0.750 0.700 0.750 0.760 0.800 8,000 0.7675 2.74%
2020-04-15 0 0.730 0.700 0.750 - - 0 0 - 0.730 0.700 0.750 - - 0 - 0.00%
2020-04-14 0 0.730 0.690 0.740 - - 0 0 - 0.730 0.690 0.740 - - 0 - 0.00%
2020-04-09 0 0.730 0.700 0.740 0.730 0.760 80,200 59,257 0.7389 0.730 0.700 0.740 0.730 0.760 80,200 0.7389 4.29%
2020-04-08 0 0.700 0.700 0.730 0.700 0.760 30,000 21,540 0.7180 0.700 0.700 0.730 0.700 0.760 30,000 0.7180 -2.78%
2020-04-07 0 0.720 0.680 0.750 - - 0 0 - 0.720 0.680 0.750 - - 0 - 0.00%
2020-04-06 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - 0.00%
2020-04-03 0 0.720 0.640 0.750 - - 0 0 - 0.720 0.640 0.750 - - 0 - 0.00%
2020-04-02 0 0.720 0.620 0.740 - - 0 0 - 0.720 0.620 0.740 - - 0 - 0.00%
2020-04-01 0 0.720 0.680 0.720 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2020-03-31 0 0.720 0.680 0.760 - - 0 0 - 0.720 0.680 0.760 - - 0 - 0.00%
2020-03-30 0 0.720 0.680 0.720 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2020-03-27 0 0.720 0.660 0.770 - - 0 0 - 0.720 0.660 0.770 - - 0 - 0.00%
2020-03-26 0 0.720 0.720 0.780 - - 0 0 - 0.720 0.720 0.780 - - 0 - 0.00%
2020-03-25 0 0.720 0.680 0.770 - - 0 0 - 0.720 0.680 0.770 - - 0 - 0.00%
2020-03-24 0 0.720 0.660 0.740 - - 0 0 - 0.720 0.660 0.740 - - 0 - 0.00%
2020-03-23 0 0.720 0.680 0.760 - - 0 0 - 0.720 0.680 0.760 - - 0 - 0.00%
2020-03-20 0 0.720 0.720 0.760 - - 0 0 - 0.720 0.720 0.760 - - 0 - 0.00%
2020-03-19 0 0.720 0.570 0.740 - - 0 0 - 0.720 0.570 0.740 - - 0 - 0.00%
2020-03-18 0 0.720 0.650 0.720 0.770 0.770 6,000 4,620 0.7700 0.720 0.650 0.720 0.770 0.770 6,000 0.7700 0.00%
2020-03-17 0 0.720 0.680 0.720 0.680 0.750 10,000 6,940 0.6940 0.720 0.680 0.720 0.680 0.750 10,000 0.6940 -4.00%
2020-03-16 0 0.750 0.700 0.750 0.760 0.770 6,000 4,580 0.7633 0.750 0.700 0.750 0.760 0.770 6,000 0.7633 -1.32%
2020-03-13 0 0.760 0.690 0.760 - - 0 0 - 0.760 0.690 0.760 - - 0 - -1.30%
2020-03-12 0 0.770 0.690 0.770 - - 0 0 - 0.770 0.690 0.770 - - 0 - 0.00%
2020-03-11 0 0.770 0.690 0.780 - - 0 0 - 0.770 0.690 0.780 - - 0 - 0.00%
2020-03-10 0 0.770 0.690 0.770 - - 0 0 - 0.770 0.690 0.770 - - 0 - 0.00%
2020-03-09 0 0.770 0.720 0.770 - - 0 0 - 0.770 0.720 0.770 - - 0 - -1.28%
2020-03-06 0 0.780 0.750 0.810 0.740 0.780 48,000 35,720 0.7442 0.780 0.750 0.810 0.740 0.780 48,000 0.7442 5.41%
2020-03-05 0 0.740 0.710 0.750 0.740 0.740 100,000 74,000 0.7400 0.740 0.710 0.750 0.740 0.740 100,000 0.7400 -1.33%
2020-03-04 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
2020-03-03 0 0.750 0.730 0.750 - - 0 0 - 0.750 0.730 0.750 - - 0 - 0.00%
2020-03-02 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
2020-02-28 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - -1.32%
2020-02-27 0 0.760 0.710 0.770 - - 0 0 - 0.760 0.710 0.770 - - 0 - 0.00%
2020-02-26 0 0.760 0.700 0.770 - - 0 0 - 0.760 0.700 0.770 - - 0 - 0.00%
2020-02-25 0 0.760 0.690 0.780 - - 0 0 - 0.760 0.690 0.780 - - 0 - 0.00%
2020-02-24 0 0.760 0.710 0.780 - - 0 0 - 0.760 0.710 0.780 - - 0 - 0.00%
2020-02-21 0 0.760 0.730 0.760 - - 0 0 - 0.760 0.730 0.760 - - 0 - -1.30%
2020-02-20 0 0.770 0.720 0.770 - - 0 0 - 0.770 0.720 0.770 - - 0 - -1.28%
2020-02-19 0 0.780 0.720 0.780 - - 0 0 - 0.780 0.720 0.780 - - 0 - 0.00%
2020-02-18 0 0.780 0.720 0.790 - - 0 0 - 0.780 0.720 0.790 - - 0 - 0.00%
2020-02-17 0 0.780 0.720 0.780 - - 0 0 - 0.780 0.720 0.780 - - 0 - 0.00%
2020-02-14 0 0.780 0.730 0.780 0.750 0.800 236,000 178,060 0.7545 0.780 0.730 0.780 0.750 0.800 236,000 0.7545 0.00%
2020-02-13 0 0.780 0.720 0.780 0.760 0.780 6,000 4,640 0.7733 0.780 0.720 0.780 0.760 0.780 6,000 0.7733 4.00%
2020-02-12 0 0.750 0.720 0.760 0.750 0.760 4,000 3,020 0.7550 0.750 0.720 0.760 0.750 0.760 4,000 0.7550 2.74%
2020-02-11 0 0.730 0.730 0.780 0.710 0.790 84,000 62,260 0.7412 0.730 0.730 0.780 0.710 0.790 84,000 0.7412 -8.75%
2020-02-10 0 0.800 0.700 0.800 - - 0 0 - 0.800 0.700 0.800 - - 0 - 0.00%
2020-02-07 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - -2.44%
2020-02-06 0 0.820 0.780 0.820 0.750 0.820 218,000 172,340 0.7906 0.820 0.780 0.820 0.750 0.820 218,000 0.7906 13.89%
2020-02-05 0 0.720 0.670 0.760 - - 0 0 - 0.720 0.670 0.760 - - 0 - 0.00%
2020-02-04 0 0.720 0.650 0.760 - - 0 0 - 0.720 0.650 0.760 - - 0 - 0.00%
2020-02-03 0 0.720 0.630 0.770 - - 0 0 - 0.720 0.630 0.770 - - 0 - 0.00%
2020-01-31 0 0.720 0.720 0.750 0.720 0.720 10,000 7,200 0.7200 0.720 0.720 0.750 0.720 0.720 10,000 0.7200 0.00%
2020-01-30 0 0.720 0.700 0.750 - - 0 0 - 0.720 0.700 0.750 - - 0 - 0.00%
2020-01-29 0 0.720 0.700 0.720 - - 0 0 - 0.720 0.700 0.720 - - 0 - 0.00%
2020-01-24 0 0.720 0.700 0.750 - - 0 0 - 0.720 0.700 0.750 - - 0 - 0.00%
2020-01-23 0 0.720 0.710 0.760 0.680 0.770 148,000 105,180 0.7107 0.720 0.710 0.760 0.680 0.770 148,000 0.7107 -11.11%
2020-01-22 0 0.810 0.690 0.820 - - 0 0 - 0.810 0.690 0.820 - - 0 - 0.00%
2020-01-21 0 0.810 0.710 0.840 0.810 0.810 400,000 324,000 0.8100 0.810 0.710 0.840 0.810 0.810 400,000 0.8100 1.25%
2020-01-20 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2020-01-17 0 0.800 0.720 0.810 - - 0 0 - 0.800 0.720 0.810 - - 0 - 0.00%
2020-01-16 0 0.800 0.730 0.800 0.810 0.810 12,000 9,720 0.8100 0.800 0.730 0.800 0.810 0.810 12,000 0.8100 -1.23%
2020-01-15 0 0.810 0.720 0.830 - - 0 0 - 0.810 0.720 0.830 - - 0 - 0.00%
2020-01-14 0 0.810 0.720 0.810 - - 0 0 - 0.810 0.720 0.810 - - 0 - 0.00%
2020-01-13 0 0.810 0.720 0.820 - - 0 0 - 0.810 0.720 0.820 - - 0 - 0.00%
2020-01-10 0 0.810 0.720 0.840 - - 0 0 - 0.810 0.720 0.840 - - 0 - 0.00%
2020-01-09 0 0.810 0.720 0.820 - - 0 0 - 0.810 0.720 0.820 - - 0 - 0.00%
2020-01-08 0 0.810 0.710 0.820 - - 0 0 - 0.810 0.710 0.820 - - 0 - 0.00%
2020-01-07 0 0.810 0.720 0.840 - - 0 0 - 0.810 0.720 0.840 - - 0 - 0.00%
2020-01-06 0 0.810 0.720 0.820 - - 0 0 - 0.810 0.720 0.820 - - 0 - 0.00%
2020-01-03 0 0.810 0.710 0.820 - - 0 0 - 0.810 0.710 0.820 - - 0 - 0.00%
2020-01-02 0 0.810 0.710 0.810 - - 0 0 - 0.810 0.710 0.810 - - 0 - -1.22%
2019-12-31 0 0.820 0.710 0.820 - - 0 0 - 0.820 0.710 0.820 - - 0 - 0.00%
2019-12-30 0 0.820 0.720 0.830 - - 0 0 - 0.820 0.720 0.830 - - 0 - 0.00%
2019-12-27 0 0.820 0.720 0.820 - - 0 0 - 0.820 0.720 0.820 - - 0 - 0.00%
2019-12-24 0 0.820 0.680 0.820 - - 0 0 - 0.820 0.680 0.820 - - 0 - 0.00%
2019-12-23 0 0.820 0.710 0.830 - - 50,000 40,000 0.8000 0.820 0.710 0.830 - - 50,000 0.8000 0.00%
2019-12-20 0 0.820 0.780 0.820 0.830 0.840 20,000 16,700 0.8350 0.820 0.780 0.820 0.830 0.840 20,000 0.8350 2.50%
2019-12-19 0 0.800 0.720 0.820 - - 0 0 - 0.800 0.720 0.820 - - 0 - 0.00%
2019-12-18 0 0.800 0.720 0.830 - - 0 0 - 0.800 0.720 0.830 - - 0 - 0.00%
2019-12-17 0 0.800 0.780 0.830 - - 0 0 - 0.800 0.780 0.830 - - 0 - 0.00%
2019-12-16 0 0.800 0.740 0.820 - - 0 0 - 0.800 0.740 0.820 - - 0 - 0.00%
2019-12-13 0 0.800 0.710 0.820 - - 0 0 - 0.800 0.710 0.820 - - 0 - 0.00%
2019-12-12 0 0.800 0.780 0.820 - - 0 0 - 0.800 0.780 0.820 - - 0 - 0.00%
2019-12-11 0 0.800 0.780 0.810 - - 0 0 - 0.800 0.780 0.810 - - 0 - 0.00%
2019-12-10 0 0.800 0.780 0.820 - - 0 0 - 0.800 0.780 0.820 - - 0 - 0.00%
2019-12-09 0 0.800 0.800 0.820 - - 0 0 - 0.800 0.800 0.820 - - 0 - 0.00%
2019-12-06 0 0.800 0.710 0.830 0.790 0.810 8,000 6,400 0.8000 0.800 0.710 0.830 0.790 0.810 8,000 0.8000 1.27%
2019-12-05 0 0.790 0.710 0.820 - - 0 0 - 0.790 0.710 0.820 - - 0 - 0.00%
2019-12-04 0 0.790 0.710 0.820 - - 0 0 - 0.790 0.710 0.820 - - 0 - 0.00%
2019-12-03 0 0.790 0.700 0.800 - - 0 0 - 0.790 0.700 0.800 - - 0 - 0.00%
2019-12-02 0 0.790 0.710 0.820 - - 0 0 - 0.790 0.710 0.820 - - 0 - 0.00%
2019-11-29 0 0.790 0.710 0.820 - - 0 0 - 0.790 0.710 0.820 - - 0 - 0.00%
2019-11-28 0 0.790 0.710 0.810 0.770 0.800 28,000 21,980 0.7850 0.790 0.710 0.810 0.770 0.800 28,000 0.7850 6.76%
2019-11-27 0 0.740 0.690 0.760 - - 0 0 - 0.740 0.690 0.760 - - 0 - 0.00%
2019-11-26 0 0.740 0.690 0.780 0.680 0.740 24,000 17,400 0.7250 0.740 0.690 0.780 0.680 0.740 24,000 0.7250 1.37%
2019-11-25 0 0.730 0.690 0.800 - - 0 0 - 0.730 0.690 0.800 - - 0 - 0.00%
2019-11-22 0 0.730 0.730 0.800 0.710 0.710 10,000 7,100 0.7100 0.730 0.730 0.800 0.710 0.710 10,000 0.7100 -8.75%
2019-11-21 0 0.800 0.690 0.820 - - 0 0 - 0.800 0.690 0.820 - - 0 - 0.00%
2019-11-20 0 0.800 0.680 0.830 - - 0 0 - 0.800 0.680 0.830 - - 0 - 0.00%
2019-11-19 0 0.800 0.700 0.830 - - 0 0 - 0.800 0.700 0.830 - - 0 - 0.00%
2019-11-18 0 0.800 0.710 0.800 0.800 0.800 4,000 3,200 0.8000 0.800 0.710 0.800 0.800 0.800 4,000 0.8000 0.00%
2019-11-15 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2019-11-14 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2019-11-13 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2019-11-12 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2019-11-11 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2019-11-08 0 0.800 0.730 0.830 - - 0 0 - 0.800 0.730 0.830 - - 0 - 0.00%
2019-11-07 0 0.800 0.730 0.830 - - 0 0 - 0.800 0.730 0.830 - - 0 - 0.00%
2019-11-06 0 0.800 0.750 0.820 - - 0 0 - 0.800 0.750 0.820 - - 0 - 0.00%
2019-11-05 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - -3.61%
2019-11-04 0 0.830 0.770 0.830 - - 0 0 - 0.830 0.770 0.830 - - 0 - 0.00%
2019-11-01 0 0.830 0.750 0.830 - - 0 0 - 0.830 0.750 0.830 - - 0 - 0.00%
2019-10-31 0 0.830 0.750 0.830 - - 0 0 - 0.830 0.750 0.830 - - 0 - 0.00%
2019-10-30 0 0.830 0.760 0.830 - - 0 0 - 0.830 0.760 0.830 - - 0 - 0.00%
2019-10-29 0 0.830 0.750 0.840 - - 0 0 - 0.830 0.750 0.840 - - 0 - 0.00%
2019-10-28 0 0.830 0.790 0.830 0.830 0.860 50,000 42,500 0.8500 0.830 0.790 0.830 0.830 0.860 50,000 0.8500 3.75%
2019-10-25 0 0.800 0.750 0.830 - - 0 0 - 0.800 0.750 0.830 - - 0 - 0.00%
2019-10-24 0 0.800 0.750 0.830 0.800 0.820 50,000 40,800 0.8160 0.800 0.750 0.830 0.800 0.820 50,000 0.8160 0.00%
2019-10-23 0 0.800 0.800 0.830 - - 0 0 - 0.800 0.800 0.830 - - 0 - 1.27%
2019-10-22 0 0.790 0.740 0.830 - - 0 0 - 0.790 0.740 0.830 - - 0 - 0.00%
2019-10-21 0 0.790 0.770 0.790 0.730 0.790 60,000 45,280 0.7547 0.790 0.770 0.790 0.730 0.790 60,000 0.7547 -3.66%
2019-10-18 0 0.820 0.770 0.820 - - 0 0 - 0.820 0.770 0.820 - - 0 - 0.00%
2019-10-17 0 0.820 0.770 0.820 - - 0 0 - 0.820 0.770 0.820 - - 0 - 0.00%
2019-10-16 0 0.820 0.770 0.820 0.830 0.830 12,000 9,960 0.8300 0.820 0.770 0.820 0.830 0.830 12,000 0.8300 -1.20%
2019-10-15 0 0.830 0.770 0.830 - - 0 0 - 0.830 0.770 0.830 - - 0 - 0.00%
2019-10-14 0 0.830 0.760 0.830 0.830 0.830 6,000 4,980 0.8300 0.830 0.760 0.830 0.830 0.830 6,000 0.8300 3.75%
2019-10-11 0 0.800 0.760 0.820 - - 0 0 - 0.800 0.760 0.820 - - 0 - 0.00%
2019-10-10 0 0.800 0.760 0.810 0.760 0.820 46,000 35,600 0.7739 0.800 0.760 0.810 0.760 0.820 46,000 0.7739 -2.44%
2019-10-09 0 0.820 0.760 0.820 - - 0 0 - 0.820 0.760 0.820 - - 0 - 0.00%
2019-10-08 0 0.820 0.860 0.880 - - 0 0 - 0.820 0.860 0.880 - - 0 - 0.00%
2019-10-04 0 0.820 0.790 0.830 0.820 0.860 148,000 124,980 0.8445 0.820 0.790 0.830 0.820 0.860 148,000 0.8445 0.00%
2019-10-03 0 0.820 0.760 0.820 0.840 0.850 34,000 28,580 0.8406 0.820 0.760 0.820 0.840 0.850 34,000 0.8406 0.00%
2019-10-02 0 0.820 0.750 0.840 0.820 0.830 40,000 33,100 0.8275 0.820 0.750 0.840 0.820 0.830 40,000 0.8275 5.13%
2019-09-30 0 0.780 0.770 0.780 - - 0 0 - 0.780 0.770 0.780 - - 0 - 0.00%
2019-09-27 0 0.780 0.730 0.840 - - 0 0 - 0.780 0.730 0.840 - - 0 - 0.00%
2019-09-26 0 0.780 0.730 0.850 - - 0 0 - 0.780 0.730 0.850 - - 0 - 0.00%
2019-09-25 0 0.780 0.790 0.850 0.740 0.780 6,000 4,520 0.7533 0.780 0.790 0.850 0.740 0.780 6,000 0.7533 -7.14%
2019-09-24 0 0.840 0.770 0.840 0.720 0.850 32,000 24,820 0.7756 0.840 0.770 0.840 0.720 0.850 32,000 0.7756 -2.33%
2019-09-23 0 0.860 0.750 0.860 - - 0 0 - 0.860 0.750 0.860 - - 0 - 0.00%
2019-09-20 0 0.860 0.760 0.860 - - 0 0 - 0.860 0.760 0.860 - - 0 - 0.00%
2019-09-19 0 0.860 0.750 0.860 - - 0 0 - 0.860 0.750 0.860 - - 0 - 0.00%
2019-09-18 0 0.860 0.740 0.860 - - 0 0 - 0.860 0.740 0.860 - - 0 - -1.15%
2019-09-17 0 0.870 0.730 0.870 - - 0 0 - 0.870 0.730 0.870 - - 0 - 0.00%
2019-09-16 0 0.870 0.740 0.870 - - 0 0 - 0.870 0.740 0.870 - - 0 - 0.00%
2019-09-13 0 0.870 0.830 0.870 0.850 0.870 70,000 59,900 0.8557 0.870 0.830 0.870 0.850 0.870 70,000 0.8557 2.35%
2019-09-12 0 0.850 0.760 0.850 - - 0 0 - 0.850 0.760 0.850 - - 0 - 0.00%
2019-09-11 0 0.850 0.730 0.850 0.850 0.850 12,000 10,200 0.8500 0.850 0.730 0.850 0.850 0.850 12,000 0.8500 1.19%
2019-09-10 0 0.840 0.730 0.850 - - 0 0 - 0.840 0.730 0.850 - - 0 - 0.00%
2019-09-09 0 0.840 0.730 0.850 - - 0 0 - 0.840 0.730 0.850 - - 0 - 0.00%
2019-09-06 0 0.840 0.780 0.840 0.840 0.880 62,000 53,960 0.8703 0.840 0.780 0.840 0.840 0.880 62,000 0.8703 -1.18%
2019-09-05 0 0.850 0.780 0.850 0.850 0.850 8,000 6,800 0.8500 0.850 0.780 0.850 0.850 0.850 8,000 0.8500 1.19%
2019-09-04 0 0.840 0.730 0.840 - - 0 0 - 0.840 0.730 0.840 - - 0 - 0.00%
2019-09-03 0 0.840 0.760 0.840 - - 0 0 - 0.840 0.760 0.840 - - 0 - 0.00%
2019-09-02 0 0.840 0.730 0.850 - - 0 0 - 0.840 0.730 0.850 - - 0 - 0.00%
2019-08-30 0 0.840 0.760 0.840 0.840 0.850 70,000 59,300 0.8471 0.840 0.760 0.840 0.840 0.850 70,000 0.8471 2.44%
2019-08-29 0 0.820 0.820 0.830 0.820 0.820 104,000 85,280 0.8200 0.820 0.820 0.830 0.820 0.820 104,000 0.8200 -1.20%
2019-08-28 0 0.830 0.780 0.830 - - 0 0 - 0.830 0.780 0.830 - - 0 - -2.35%
2019-08-27 0 0.850 0.770 0.860 - - 0 0 - 0.850 0.770 0.860 - - 0 - 0.00%
2019-08-26 0 0.850 0.780 0.850 - - 0 0 - 0.850 0.780 0.850 - - 0 - 0.00%
2019-08-23 0 0.850 0.800 0.850 0.850 0.880 82,000 71,160 0.8678 0.850 0.800 0.850 0.850 0.880 82,000 0.8678 2.41%
2019-08-22 0 0.830 0.800 0.830 0.790 0.870 116,000 94,160 0.8117 0.830 0.800 0.830 0.790 0.870 116,000 0.8117 3.75%
2019-08-21 0 0.800 0.750 0.800 0.810 0.810 2,000 1,620 0.8100 0.800 0.750 0.800 0.810 0.810 2,000 0.8100 1.27%
2019-08-20 0 0.790 0.720 0.810 0.790 0.810 106,000 85,660 0.8081 0.790 0.720 0.810 0.790 0.810 106,000 0.8081 -1.25%
2019-08-19 0 0.800 0.740 0.800 0.790 0.820 114,000 92,040 0.8074 0.800 0.740 0.800 0.790 0.820 114,000 0.8074 2.56%
2019-08-16 0 0.780 0.640 0.800 - - 0 0 - 0.780 0.640 0.800 - - 0 - 0.00%
2019-08-15 0 0.780 0.720 0.780 0.780 0.780 2,000 1,560 0.7800 0.780 0.720 0.780 0.780 0.780 2,000 0.7800 2.63%
2019-08-14 0 0.760 0.690 0.780 - - 0 0 - 0.760 0.690 0.780 - - 0 - 0.00%
2019-08-13 0 0.760 0.640 0.800 - - 0 0 - 0.760 0.640 0.800 - - 0 - 0.00%
2019-08-12 0 0.760 0.690 0.800 - - 0 0 - 0.760 0.690 0.800 - - 0 - 0.00%
2019-08-09 0 0.760 0.720 0.810 0.760 0.760 10,050 7,643 0.7605 0.760 0.720 0.810 0.760 0.760 10,050 0.7605 0.00%
2019-08-08 0 0.760 0.730 0.760 0.730 0.780 90,025 69,120 0.7678 0.760 0.730 0.760 0.730 0.780 90,025 0.7678 7.04%
2019-08-07 0 0.710 0.690 0.710 0.680 0.710 112,000 77,860 0.6952 0.710 0.690 0.710 0.680 0.710 112,000 0.6952 0.00%
2019-08-06 0 0.710 0.690 0.730 0.710 0.720 56,000 39,800 0.7107 0.710 0.690 0.730 0.710 0.720 56,000 0.7107 -11.25%
2019-08-05 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2019-08-02 0 0.800 0.710 0.800 0.710 0.800 4,000 3,020 0.7550 0.800 0.710 0.800 0.710 0.800 4,000 0.7550 2.56%
2019-08-01 0 0.780 0.700 0.810 - - 0 0 - 0.780 0.700 0.810 - - 0 - 0.00%
2019-07-31 0 0.780 0.720 0.810 - - 0 0 - 0.780 0.720 0.810 - - 0 - 0.00%
2019-07-30 0 0.780 0.780 0.800 0.770 0.810 68,000 54,700 0.8044 0.780 0.780 0.800 0.770 0.810 68,000 0.8044 -1.27%
2019-07-29 0 0.790 0.720 0.800 - - 0 0 - 0.790 0.720 0.800 - - 0 - 0.00%
2019-07-26 0 0.790 0.720 0.800 - - 0 0 - 0.790 0.720 0.800 - - 0 - 0.00%
2019-07-25 0 0.790 0.770 0.790 0.780 0.810 74,000 59,240 0.8005 0.790 0.770 0.790 0.780 0.810 74,000 0.8005 1.28%
2019-07-24 0 0.780 0.760 0.790 0.780 0.780 52,000 40,560 0.7800 0.780 0.760 0.790 0.780 0.780 52,000 0.7800 2.63%
2019-07-23 0 0.760 0.730 0.770 0.760 0.780 60,000 46,600 0.7767 0.760 0.730 0.770 0.760 0.780 60,000 0.7767 -1.30%
2019-07-22 0 0.770 0.730 0.780 - - 0 0 - 0.770 0.730 0.780 - - 0 - 0.00%
2019-07-19 0 0.770 0.730 0.770 0.770 0.780 94,000 73,220 0.7789 0.770 0.730 0.770 0.770 0.780 94,000 0.7789 2.67%
2019-07-18 0 0.750 0.750 0.780 0.750 0.780 48,000 37,000 0.7708 0.750 0.750 0.780 0.750 0.780 48,000 0.7708 2.74%
2019-07-17 0 0.730 0.730 0.800 0.730 0.750 20,000 14,920 0.7460 0.730 0.730 0.800 0.730 0.750 20,000 0.7460 0.00%
2019-07-16 0 0.730 0.730 0.800 - - 0 0 - 0.730 0.730 0.800 - - 0 - 0.00%
2019-07-15 0 0.730 0.720 0.840 0.730 0.730 34,000 24,820 0.7300 0.730 0.720 0.840 0.730 0.730 34,000 0.7300 -2.67%
2019-07-12 0 0.750 0.710 0.820 - - 0 0 - 0.750 0.710 0.820 - - 0 - 0.00%
2019-07-11 0 0.750 0.710 0.830 - - 0 0 - 0.750 0.710 0.830 - - 0 - 0.00%
2019-07-10 0 0.750 0.750 0.840 0.750 0.750 4,000 3,000 0.7500 0.750 0.750 0.840 0.750 0.750 4,000 0.7500 0.00%
2019-07-09 0 0.750 0.700 0.840 - - 0 0 - 0.750 0.700 0.840 - - 0 - 0.00%
2019-07-08 0 0.750 0.750 0.820 0.750 0.750 8,000 6,000 0.7500 0.750 0.750 0.820 0.750 0.750 8,000 0.7500 0.00%
2019-07-05 0 0.750 0.750 0.800 - - 0 0 - 0.750 0.750 0.800 - - 0 - 0.00%
2019-07-04 0 0.750 0.720 0.770 0.750 0.750 12,000 9,000 0.7500 0.750 0.720 0.770 0.750 0.750 12,000 0.7500 -2.60%
2019-07-03 0 0.770 0.720 0.790 - - 0 0 - 0.770 0.720 0.790 - - 0 - 0.00%
2019-07-02 0 0.770 0.730 0.800 0.680 0.790 48,000 34,720 0.7233 0.770 0.730 0.800 0.680 0.790 48,000 0.7233 0.00%
2019-06-28 0 0.770 0.750 0.770 - - 0 0 - 0.770 0.750 0.770 - - 0 - 0.00%
2019-06-27 0 0.770 0.770 0.810 0.750 0.800 120,000 95,120 0.7927 0.770 0.770 0.810 0.750 0.800 120,000 0.7927 -1.28%
2019-06-26 0 0.780 0.780 0.820 - - 0 0 - 0.780 0.780 0.820 - - 0 - 1.30%
2019-06-25 0 0.770 0.770 0.820 0.770 0.770 12,000 9,240 0.7700 0.770 0.770 0.820 0.770 0.770 12,000 0.7700 -3.75%
2019-06-24 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2019-06-21 0 0.800 0.750 0.800 0.800 0.800 60,000 48,000 0.8000 0.800 0.750 0.800 0.800 0.800 60,000 0.8000 3.90%
2019-06-20 0 0.770 0.770 0.820 - - 0 0 - 0.770 0.770 0.820 - - 0 - 0.00%
2019-06-19 0 0.770 0.750 0.820 - - 0 0 - 0.770 0.750 0.820 - - 0 - 0.00%
2019-06-18 0 0.770 0.770 0.830 - - 40 35 0.8750 0.770 0.770 0.830 - - 40 0.8750 1.32%
2019-06-17 0 0.760 0.760 0.830 - - 0 0 - 0.760 0.760 0.830 - - 0 - 0.00%
2019-06-14 0 0.760 0.760 0.830 0.760 0.760 6,000 4,560 0.7600 0.760 0.760 0.830 0.760 0.760 6,000 0.7600 -5.00%
2019-06-13 0 0.800 0.750 0.830 - - 0 0 - 0.800 0.750 0.830 - - 0 - 0.00%
2019-06-12 0 0.800 0.750 0.800 0.800 0.800 10,000 8,000 0.8000 0.800 0.750 0.800 0.800 0.800 10,000 0.8000 2.56%
2019-06-11 0 0.780 0.780 0.830 0.780 0.780 20,000 15,600 0.7800 0.780 0.780 0.830 0.780 0.780 20,000 0.7800 0.00%
2019-06-10 0 0.780 0.780 0.790 0.760 0.780 46,000 35,280 0.7670 0.780 0.780 0.790 0.760 0.780 46,000 0.7670 -2.50%
2019-06-06 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - -1.23%
2019-06-05 0 0.810 0.750 0.810 0.800 0.810 10,000 8,020 0.8020 0.810 0.750 0.810 0.800 0.810 10,000 0.8020 1.25%
2019-06-04 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2019-06-03 0 0.800 0.750 0.830 - - 0 0 - 0.800 0.750 0.830 - - 0 - 0.00%
2019-05-31 0 0.800 0.780 0.820 0.800 0.800 100,000 80,000 0.8000 0.800 0.780 0.820 0.800 0.800 100,000 0.8000 0.00%
2019-05-30 0 0.800 0.800 0.830 - - 0 0 - 0.800 0.800 0.830 - - 0 - 0.00%
2019-05-29 0 0.800 0.750 0.830 - - 0 0 - 0.800 0.750 0.830 - - 0 - 0.00%
2019-05-28 0 0.800 0.750 0.890 - - 0 0 - 0.800 0.750 0.890 - - 0 - 0.00%
2019-05-27 0 0.800 0.750 0.870 - - 0 0 - 0.800 0.750 0.870 - - 0 - 0.00%
2019-05-24 0 0.800 0.760 0.800 0.800 0.800 60,000 48,000 0.8000 0.800 0.760 0.800 0.800 0.800 60,000 0.8000 0.00%
2019-05-23 0 0.800 0.750 0.800 0.800 0.800 12,000 9,600 0.8000 0.800 0.750 0.800 0.800 0.800 12,000 0.8000 6.67%
2019-05-22 0 0.750 0.750 0.780 - - 0 0 - 0.750 0.750 0.780 - - 0 - 0.00%
2019-05-21 0 0.750 0.740 0.780 - - 0 0 - 0.750 0.740 0.780 - - 0 - 0.00%
2019-05-20 0 0.750 0.750 0.780 0.750 0.770 100,000 75,700 0.7570 0.750 0.750 0.780 0.750 0.770 100,000 0.7570 -3.85%
2019-05-17 0 0.780 0.780 0.820 0.780 0.780 40,000 31,200 0.7800 0.780 0.780 0.820 0.780 0.780 40,000 0.7800 -2.50%
2019-05-16 0 0.800 0.780 0.830 - - 0 0 - 0.800 0.780 0.830 - - 0 - 0.00%
2019-05-15 0 0.800 0.780 0.830 - - 0 0 - 0.800 0.780 0.830 - - 0 - 0.00%
2019-05-14 0 0.800 0.750 0.800 0.790 0.800 24,000 19,000 0.7917 0.800 0.750 0.800 0.790 0.800 24,000 0.7917 1.27%
2019-05-10 0 0.790 0.760 0.800 - - 0 0 - 0.790 0.760 0.800 - - 0 - 0.00%
2019-05-09 0 0.790 0.740 0.830 - - 0 0 - 0.790 0.740 0.830 - - 0 - 0.00%
2019-05-08 0 0.790 0.760 0.800 - - 0 0 - 0.790 0.760 0.800 - - 0 - 0.00%
2019-05-07 0 0.790 0.780 0.850 - - 0 0 - 0.790 0.780 0.850 - - 0 - 0.00%
2019-05-06 0 0.790 0.780 0.820 0.770 0.790 422,000 332,740 0.7885 0.790 0.780 0.820 0.770 0.790 422,000 0.7885 -4.82%
2019-05-03 0 0.830 0.830 0.840 0.830 0.830 120,000 99,600 0.8300 0.830 0.830 0.840 0.830 0.830 120,000 0.8300 -4.60%
2019-05-02 0 0.870 0.820 0.870 0.820 0.870 6,000 5,120 0.8533 0.870 0.820 0.870 0.820 0.870 6,000 0.8533 0.00%
2019-04-30 0 0.870 0.830 0.870 0.870 0.880 30,000 26,200 0.8733 0.870 0.830 0.870 0.870 0.880 30,000 0.8733 1.16%
2019-04-29 0 0.860 0.820 0.860 - - 0 0 - 0.860 0.820 0.860 - - 0 - 0.00%
2019-04-26 0 0.860 0.820 0.860 - - 0 0 - 0.860 0.820 0.860 - - 0 - -2.27%
2019-04-25 0 0.880 0.830 0.880 0.790 0.900 62,000 52,880 0.8529 0.880 0.830 0.880 0.790 0.900 62,000 0.8529 7.32%
2019-04-24 0 0.820 0.800 0.860 - - 0 0 - 0.820 0.800 0.860 - - 0 - 0.00%
2019-04-23 0 0.820 0.800 0.850 - - 0 0 - 0.820 0.800 0.850 - - 0 - 0.00%
2019-04-18 0 0.820 0.820 0.850 0.810 0.810 20,000 16,200 0.8100 0.820 0.820 0.850 0.810 0.810 20,000 0.8100 -2.38%
2019-04-17 0 0.840 0.800 0.870 - - 0 0 - 0.840 0.800 0.870 - - 0 - 0.00%
2019-04-16 0 0.840 0.810 0.880 - - 0 0 - 0.840 0.810 0.880 - - 0 - 0.00%
2019-04-15 0 0.840 0.820 0.900 - - 0 0 - 0.840 0.820 0.900 - - 0 - 0.00%
2019-04-12 0 0.840 0.820 0.870 - - 0 0 - 0.840 0.820 0.870 - - 0 - 0.00%
2019-04-11 0 0.840 0.840 0.850 0.840 0.870 170,000 145,560 0.8562 0.840 0.840 0.850 0.840 0.870 170,000 0.8562 5.00%
2019-04-10 0 0.800 0.800 0.860 - - 0 0 - 0.800 0.800 0.860 - - 0 - 0.00%
2019-04-09 0 0.800 0.800 0.880 0.800 0.800 8,000 6,400 0.8000 0.800 0.800 0.880 0.800 0.800 8,000 0.8000 0.00%
2019-04-08 0 0.800 0.800 0.890 0.790 0.820 58,000 46,500 0.8017 0.800 0.800 0.890 0.790 0.820 58,000 0.8017 -2.44%
2019-04-04 0 0.820 0.780 0.880 - - 0 0 - 0.820 0.780 0.880 - - 0 - 0.00%
2019-04-03 0 0.820 0.820 0.850 0.800 0.850 56,000 45,280 0.8086 0.820 0.820 0.850 0.800 0.850 56,000 0.8086 1.23%
2019-04-02 0 0.810 0.770 0.810 - - 0 0 - 0.810 0.770 0.810 - - 0 - -1.22%
2019-04-01 0 0.820 0.770 0.880 - - 0 0 - 0.820 0.770 0.880 - - 0 - 0.00%
2019-03-29 0 0.820 0.770 0.820 - - 0 0 - 0.820 0.770 0.820 - - 0 - 0.00%
2019-03-28 0 0.820 0.780 0.820 - - 0 0 - 0.820 0.780 0.820 - - 0 - -1.20%
2019-03-27 0 0.830 0.790 0.880 - - 0 0 - 0.830 0.790 0.880 - - 0 - 0.00%
2019-03-26 0 0.830 0.800 0.870 - - 0 0 - 0.830 0.800 0.870 - - 0 - 0.00%
2019-03-25 0 0.830 0.780 0.870 - - 0 0 - 0.830 0.780 0.870 - - 0 - 0.00%
2019-03-22 0 0.830 0.830 0.870 0.830 0.830 10,000 8,300 0.8300 0.830 0.830 0.870 0.830 0.830 10,000 0.8300 -4.60%
2019-03-21 0 0.870 0.810 0.890 - - 0 0 - 0.870 0.810 0.890 - - 0 - 0.00%
2019-03-20 0 0.870 0.800 0.870 0.800 0.870 104,000 83,480 0.8027 0.870 0.800 0.870 0.800 0.870 104,000 0.8027 8.75%
2019-03-19 0 0.800 0.800 0.850 0.800 0.830 124,000 100,040 0.8068 0.800 0.800 0.850 0.800 0.830 124,000 0.8068 -5.88%
2019-03-18 0 0.850 0.850 0.900 0.850 0.850 18,000 15,300 0.8500 0.850 0.850 0.900 0.850 0.850 18,000 0.8500 1.19%
2019-03-15 0 0.840 0.780 0.840 - - 0 0 - 0.840 0.780 0.840 - - 0 - 0.00%
2019-03-14 0 0.840 0.800 0.890 0.800 0.840 32,000 25,680 0.8025 0.840 0.800 0.890 0.800 0.840 32,000 0.8025 1.20%
2019-03-13 0 0.830 0.810 0.900 - - 0 0 - 0.830 0.810 0.900 - - 0 - 0.00%
2019-03-12 0 0.830 0.820 0.900 - - 0 0 - 0.830 0.820 0.900 - - 0 - 0.00%
2019-03-11 0 0.830 0.810 0.860 - - 0 0 - 0.830 0.810 0.860 - - 0 - 0.00%
2019-03-08 0 0.830 0.830 0.850 0.830 0.830 42,000 34,860 0.8300 0.830 0.830 0.850 0.830 0.830 42,000 0.8300 -3.49%
2019-03-07 0 0.860 0.810 0.900 - - 0 0 - 0.860 0.810 0.900 - - 0 - 0.00%
2019-03-06 0 0.860 0.810 0.890 - - 0 0 - 0.860 0.810 0.890 - - 0 - 0.00%
2019-03-05 0 0.860 0.820 0.880 - - 0 0 - 0.860 0.820 0.880 - - 0 - 0.00%
2019-03-04 0 0.860 0.870 0.890 0.850 0.860 20,000 17,100 0.8550 0.860 0.870 0.890 0.850 0.860 20,000 0.8550 4.88%
2019-03-01 0 0.820 0.820 0.880 0.820 0.820 26,000 21,320 0.8200 0.820 0.820 0.880 0.820 0.820 26,000 0.8200 0.00%
2019-02-28 0 0.820 0.810 0.880 0.820 0.820 50,000 41,000 0.8200 0.820 0.810 0.880 0.820 0.820 50,000 0.8200 -1.20%
2019-02-27 0 0.830 0.820 0.900 - - 0 0 - 0.830 0.820 0.900 - - 0 - 0.00%
2019-02-26 0 0.830 0.830 0.890 0.820 0.830 38,000 31,460 0.8279 0.830 0.830 0.890 0.820 0.830 38,000 0.8279 0.00%
2019-02-25 0 0.830 0.830 0.900 0.830 0.830 12,000 9,960 0.8300 0.830 0.830 0.900 0.830 0.830 12,000 0.8300 -2.35%
2019-02-22 0 0.850 0.830 0.910 - - 0 0 - 0.850 0.830 0.910 - - 0 - 0.00%
2019-02-21 0 0.850 0.810 0.920 - - 0 0 - 0.850 0.810 0.920 - - 0 - 0.00%
2019-02-20 0 0.850 0.810 0.890 - - 0 0 - 0.850 0.810 0.890 - - 0 - 0.00%
2019-02-19 0 0.850 0.800 0.910 - - 0 0 - 0.850 0.800 0.910 - - 0 - 0.00%
2019-02-18 0 0.850 0.810 0.910 - - 0 0 - 0.850 0.810 0.910 - - 0 - 0.00%
2019-02-15 0 0.850 0.800 0.900 - - 0 0 - 0.850 0.800 0.900 - - 0 - 0.00%
2019-02-14 0 0.850 0.810 0.890 - - 30,000 25,500 0.8500 0.850 0.810 0.890 - - 30,000 0.8500 0.00%
2019-02-13 0 0.850 0.810 0.890 - - 0 0 - 0.850 0.810 0.890 - - 0 - 0.00%
2019-02-12 0 0.850 0.810 0.850 - - 0 0 - 0.850 0.810 0.850 - - 0 - 0.00%
2019-02-11 0 0.850 0.810 0.890 - - 0 0 - 0.850 0.810 0.890 - - 0 - 0.00%
2019-02-08 0 0.850 0.850 0.890 - - 0 0 - 0.850 0.850 0.890 - - 0 - 1.19%
2019-02-04 0 0.840 0.840 0.890 - - 0 0 - 0.840 0.840 0.890 - - 0 - 2.44%
2019-02-01 0 0.820 0.800 0.890 - - 0 0 - 0.820 0.800 0.890 - - 0 - 0.00%
2019-01-31 0 0.820 0.820 0.880 - - 0 0 - 0.820 0.820 0.880 - - 0 - 0.00%
2019-01-30 0 0.820 0.820 0.940 0.800 0.800 2,751 2,193 0.7972 0.820 0.820 0.940 0.800 0.800 2,751 0.7972 -5.75%
2019-01-29 0 0.870 0.840 0.920 - - 0 0 - 0.870 0.840 0.920 - - 0 - 0.00%
2019-01-28 0 0.870 0.830 0.930 - - 0 0 - 0.870 0.830 0.930 - - 0 - 0.00%
2019-01-25 0 0.870 0.830 0.880 0.840 0.870 8,000 6,840 0.8550 0.870 0.830 0.880 0.840 0.870 8,000 0.8550 4.82%
2019-01-24 0 0.830 0.840 0.860 0.800 0.880 50,000 43,200 0.8640 0.830 0.840 0.860 0.800 0.880 50,000 0.8640 -5.68%
2019-01-23 0 0.880 0.830 0.880 0.810 0.880 4,000 3,380 0.8450 0.880 0.830 0.880 0.810 0.880 4,000 0.8450 10.00%
2019-01-22 0 0.800 0.790 0.860 0.800 0.800 52,000 41,600 0.8000 0.800 0.790 0.860 0.800 0.800 52,000 0.8000 1.27%
2019-01-21 0 0.790 0.790 0.850 - - 0 0 - 0.790 0.790 0.850 - - 0 - 0.00%
2019-01-18 0 0.790 0.790 0.830 - - 0 0 - 0.790 0.790 0.830 - - 0 - 2.60%
2019-01-17 0 0.770 0.770 0.830 0.770 0.770 26,000 20,020 0.7700 0.770 0.770 0.830 0.770 0.770 26,000 0.7700 -4.94%
2019-01-16 0 0.810 0.770 0.820 0.750 0.820 34,000 25,960 0.7635 0.810 0.770 0.820 0.750 0.820 34,000 0.7635 6.58%
2019-01-15 0 0.760 0.760 0.840 0.750 0.760 34,000 25,820 0.7594 0.760 0.760 0.840 0.750 0.760 34,000 0.7594 -5.00%
2019-01-14 0 0.800 0.760 0.900 - - 0 0 - 0.800 0.760 0.900 - - 0 - 0.00%
2019-01-11 0 0.800 0.730 0.900 - - 0 0 - 0.800 0.730 0.900 - - 0 - 0.00%
2019-01-10 0 0.800 0.740 0.900 - - 0 0 - 0.800 0.740 0.900 - - 0 - 0.00%
2019-01-09 0 0.800 0.800 0.890 - - 0 0 - 0.800 0.800 0.890 - - 0 - 0.00%
2019-01-08 0 0.800 0.750 0.890 - - 0 0 - 0.800 0.750 0.890 - - 0 - 0.00%
2019-01-07 0 0.800 0.750 0.890 - - 0 0 - 0.800 0.750 0.890 - - 0 - 0.00%
2019-01-04 0 0.800 0.760 0.880 - - 0 0 - 0.800 0.760 0.880 - - 0 - 0.00%
2019-01-03 0 0.800 0.800 0.880 0.800 0.800 2,000 1,600 0.8000 0.800 0.800 0.880 0.800 0.800 2,000 0.8000 1.27%
2019-01-02 0 0.790 0.750 0.880 - - 0 0 - 0.790 0.750 0.880 - - 0 - 0.00%
2018-12-31 0 0.790 0.790 0.880 0.740 0.790 6,000 4,560 0.7600 0.790 0.790 0.880 0.740 0.790 6,000 0.7600 -1.25%
2018-12-28 0 0.800 0.800 0.830 0.740 0.780 14,000 10,500 0.7500 0.800 0.800 0.830 0.740 0.780 14,000 0.7500 -5.88%
2018-12-27 0 0.850 0.750 0.870 - - 0 0 - 0.850 0.750 0.870 - - 0 - 0.00%
2018-12-24 0 0.850 0.750 0.880 - - 0 0 - 0.850 0.750 0.880 - - 0 - 0.00%
2018-12-21 0 0.850 0.750 0.880 - - 0 0 - 0.850 0.750 0.880 - - 0 - 0.00%
2018-12-20 0 0.850 0.760 0.880 - - 0 0 - 0.850 0.760 0.880 - - 0 - 0.00%
2018-12-19 0 0.850 0.760 0.880 - - 1,540 1,093 0.7097 0.850 0.760 0.880 - - 1,540 0.7097 0.00%
2018-12-18 0 0.850 0.750 0.870 - - 0 0 - 0.850 0.750 0.870 - - 0 - 0.00%
2018-12-17 0 0.850 0.750 0.880 - - 0 0 - 0.850 0.750 0.880 - - 0 - 0.00%
2018-12-14 0 0.850 0.750 0.880 - - 0 0 - 0.850 0.750 0.880 - - 0 - 0.00%
2018-12-13 0 0.850 0.760 0.880 - - 0 0 - 0.850 0.760 0.880 - - 0 - 0.00%
2018-12-12 0 0.850 0.760 0.880 - - 0 0 - 0.850 0.760 0.880 - - 0 - 0.00%
2018-12-11 0 0.850 0.750 0.900 - - 0 0 - 0.850 0.750 0.900 - - 0 - 0.00%
2018-12-10 0 0.850 0.800 0.850 - - 0 0 - 0.850 0.800 0.850 - - 0 - 0.00%
2018-12-07 0 0.850 0.810 0.900 - - 0 0 - 0.850 0.810 0.900 - - 0 - 0.00%
2018-12-06 0 0.850 0.770 0.860 - - 0 0 - 0.850 0.770 0.860 - - 0 - 0.00%
2018-12-05 0 0.850 0.800 0.900 - - 0 0 - 0.850 0.800 0.900 - - 0 - 0.00%
2018-12-04 0 0.850 0.820 0.900 - - 0 0 - 0.850 0.820 0.900 - - 0 - 0.00%
2018-12-03 0 0.850 0.820 0.900 - - 0 0 - 0.850 0.820 0.900 - - 0 - 0.00%
2018-11-30 0 0.850 0.850 0.890 0.830 0.870 46,000 39,180 0.8517 0.850 0.850 0.890 0.830 0.870 46,000 0.8517 -7.61%
2018-11-29 0 0.920 0.860 0.920 0.930 0.940 52,000 48,600 0.9346 0.920 0.860 0.920 0.930 0.940 52,000 0.9346 0.00%
2018-11-28 0 0.920 0.830 0.920 0.920 0.920 16,000 14,720 0.9200 0.920 0.830 0.920 0.920 0.920 16,000 0.9200 2.22%
2018-11-27 0 0.900 0.820 0.940 - - 0 0 - 0.900 0.820 0.940 - - 0 - 0.00%
2018-11-26 0 0.900 0.820 0.930 - - 0 0 - 0.900 0.820 0.930 - - 0 - 0.00%
2018-11-23 0 0.900 0.820 0.920 - - 0 0 - 0.900 0.820 0.920 - - 0 - 0.00%
2018-11-22 0 0.900 0.850 0.940 - - 0 0 - 0.900 0.850 0.940 - - 0 - 0.00%
2018-11-21 0 0.900 0.810 0.900 - - 0 0 - 0.900 0.810 0.900 - - 0 - 0.00%
2018-11-20 0 0.900 0.830 0.900 0.900 0.900 18,000 16,200 0.9000 0.900 0.830 0.900 0.900 0.900 18,000 0.9000 0.00%
2018-11-19 0 0.900 0.830 0.900 - - 0 0 - 0.900 0.830 0.900 - - 0 - 0.00%
2018-11-16 0 0.900 0.820 0.910 - - 0 0 - 0.900 0.820 0.910 - - 0 - 0.00%
2018-11-15 0 0.900 0.830 0.900 - - 0 0 - 0.900 0.830 0.900 - - 0 - 0.00%
2018-11-14 0 0.900 0.850 0.900 0.890 0.900 40,000 35,820 0.8955 0.900 0.850 0.900 0.890 0.900 40,000 0.8955 4.65%
2018-11-13 0 0.860 0.810 0.900 - - 0 0 - 0.860 0.810 0.900 - - 0 - 0.00%
2018-11-12 0 0.860 0.860 0.900 0.860 0.860 16,000 13,760 0.8600 0.860 0.860 0.900 0.860 0.860 16,000 0.8600 -2.27%
2018-11-09 0 0.880 0.830 0.880 0.900 0.900 2,000 1,800 0.9000 0.880 0.830 0.880 0.900 0.900 2,000 0.9000 0.00%
2018-11-08 0 0.880 0.820 0.900 - - 0 0 - 0.880 0.820 0.900 - - 0 - 0.00%
2018-11-07 0 0.880 0.820 0.900 - - 0 0 - 0.880 0.820 0.900 - - 0 - 0.00%
2018-11-06 0 0.880 0.820 0.900 - - 0 0 - 0.880 0.820 0.900 - - 0 - 0.00%
2018-11-05 0 0.880 0.820 0.900 - - 0 0 - 0.880 0.820 0.900 - - 0 - 0.00%
2018-11-02 0 0.880 0.830 0.880 - - 0 0 - 0.880 0.830 0.880 - - 0 - 0.00%
2018-11-01 0 0.880 0.820 0.900 - - 0 0 - 0.880 0.820 0.900 - - 0 - 0.00%
2018-10-31 0 0.880 0.820 0.900 - - 0 0 - 0.880 0.820 0.900 - - 0 - 0.00%
2018-10-30 0 0.880 0.830 0.900 - - 0 0 - 0.880 0.830 0.900 - - 0 - 0.00%
2018-10-29 0 0.880 0.840 0.890 0.820 0.880 62,000 53,040 0.8555 0.880 0.840 0.890 0.820 0.880 62,000 0.8555 6.02%
2018-10-26 0 0.830 0.830 0.850 0.820 0.870 36,000 30,160 0.8378 0.830 0.830 0.850 0.820 0.870 36,000 0.8378 -2.35%
2018-10-25 0 0.850 0.830 0.850 0.820 0.850 54,000 45,000 0.8333 0.850 0.830 0.850 0.820 0.850 54,000 0.8333 -3.41%
2018-10-24 0 0.880 0.840 0.890 0.880 0.900 14,000 12,520 0.8943 0.880 0.840 0.890 0.880 0.900 14,000 0.8943 1.15%
2018-10-23 0 0.870 0.830 0.910 - - 0 0 - 0.870 0.830 0.910 - - 0 - 0.00%
2018-10-22 0 0.870 0.870 0.910 0.820 0.820 2,000 1,640 0.8200 0.870 0.870 0.910 0.820 0.820 2,000 0.8200 -3.33%
2018-10-19 0 0.900 0.820 0.900 - - 0 0 - 0.900 0.820 0.900 - - 0 - 0.00%
2018-10-18 0 0.900 0.810 0.910 - - 0 0 - 0.900 0.810 0.910 - - 0 - 0.00%
2018-10-16 0 0.900 0.840 0.900 0.900 0.900 10,000 9,000 0.9000 0.900 0.840 0.900 0.900 0.900 10,000 0.9000 4.65%
2018-10-15 0 0.860 0.830 0.930 - - 0 0 - 0.860 0.830 0.930 - - 0 - 0.00%
2018-10-12 0 0.860 0.830 0.900 - - 0 0 - 0.860 0.830 0.900 - - 0 - 0.00%
2018-10-11 0 0.860 0.860 0.880 0.820 0.820 20,000 16,400 0.8200 0.860 0.860 0.880 0.820 0.820 20,000 0.8200 -4.44%
2018-10-10 0 0.900 0.860 0.910 0.900 0.900 10,000 9,000 0.9000 0.900 0.860 0.910 0.900 0.900 10,000 0.9000 -1.10%
2018-10-09 0 0.910 0.860 0.910 0.920 0.920 8,000 7,360 0.9200 0.910 0.860 0.910 0.920 0.920 8,000 0.9200 1.11%
2018-10-08 0 0.900 0.890 0.900 - - 0 0 - 0.900 0.890 0.900 - - 0 - -2.17%
2018-10-05 0 0.920 0.880 0.920 - - 0 0 - 0.920 0.880 0.920 - - 0 - 0.00%
2018-10-04 0 0.920 0.870 0.930 0.920 0.920 10,000 9,200 0.9200 0.920 0.870 0.930 0.920 0.920 10,000 0.9200 4.55%
2018-10-03 0 0.880 0.880 0.930 0.860 0.860 10,000 8,600 0.8600 0.880 0.880 0.930 0.860 0.860 10,000 0.8600 -6.38%
2018-10-02 0 0.940 0.840 0.950 - - 0 0 - 0.940 0.840 0.950 - - 0 - 0.00%
2018-09-28 0 0.940 0.880 0.940 - - 0 0 - 0.940 0.880 0.940 - - 0 - 0.00%
2018-09-27 0 0.940 0.870 0.940 0.940 0.960 22,000 20,360 0.9255 0.940 0.870 0.940 0.940 0.960 22,000 0.9255 5.62%
2018-09-26 0 0.890 0.850 0.890 - - 0 0 - 0.890 0.850 0.890 - - 0 - 0.00%
2018-09-24 0 0.890 0.860 0.890 - - 0 0 - 0.890 0.860 0.890 - - 0 - 0.00%
2018-09-21 0 0.890 0.850 0.920 - - 0 0 - 0.890 0.850 0.920 - - 0 - 0.00%
2018-09-20 0 0.890 0.850 0.920 - - 0 0 - 0.890 0.850 0.920 - - 0 - 0.00%
2018-09-19 0 0.890 0.880 0.920 0.850 0.890 70,000 60,300 0.8614 0.890 0.880 0.920 0.850 0.890 70,000 0.8614 3.49%
2018-09-18 0 0.860 0.850 0.880 0.850 0.860 116,000 99,400 0.8569 0.860 0.850 0.880 0.850 0.860 116,000 0.8569 0.00%
2018-09-17 0 0.860 0.840 0.880 - - 0 0 - 0.860 0.840 0.880 - - 0 - 0.00%
2018-09-14 0 0.860 0.840 0.900 0.860 0.860 10,000 8,600 0.8600 0.860 0.840 0.900 0.860 0.860 10,000 0.8600 1.18%
2018-09-13 0 0.850 0.850 0.890 - - 0 0 - 0.850 0.850 0.890 - - 0 - 0.00%
2018-09-12 0 0.850 0.850 0.890 0.840 0.910 120,000 103,120 0.8593 0.850 0.850 0.890 0.840 0.910 120,000 0.8593 -6.59%
2018-09-11 0 0.910 0.860 0.920 - - 0 0 - 0.910 0.860 0.920 - - 0 - 0.00%
2018-09-10 0 0.910 0.860 0.920 - - 0 0 - 0.910 0.860 0.920 - - 0 - 0.00%
2018-09-07 0 0.910 0.880 0.920 - - 0 0 - 0.910 0.880 0.920 - - 0 - 0.00%
2018-09-06 0 0.910 0.880 0.910 - - 0 0 - 0.910 0.880 0.910 - - 0 - -1.09%
2018-09-05 0 0.920 0.880 0.920 - - 0 0 - 0.920 0.880 0.920 - - 0 - 0.00%
2018-09-04 0 0.920 0.880 0.920 0.920 0.920 2,000 1,840 0.9200 0.920 0.880 0.920 0.920 0.920 2,000 0.9200 0.00%
2018-09-03 0 0.920 0.900 0.960 0.900 0.920 166,000 151,920 0.9152 0.920 0.900 0.960 0.900 0.920 166,000 0.9152 0.00%
2018-08-31 0 0.920 0.910 0.920 0.910 0.920 448,000 412,100 0.9199 0.920 0.910 0.920 0.910 0.920 448,000 0.9199 1.10%
2018-08-30 0 0.910 0.910 0.920 0.910 0.920 234,000 215,200 0.9197 0.910 0.910 0.920 0.910 0.920 234,000 0.9197 -1.09%
2018-08-29 0 0.920 0.920 0.940 0.920 0.940 510,000 475,780 0.9329 0.920 0.920 0.940 0.920 0.940 510,000 0.9329 -2.13%
2018-08-28 0 0.940 0.940 0.990 0.940 1.000 46,000 44,300 0.9630 0.940 0.940 0.990 0.940 1.000 46,000 0.9630 -4.08%
2018-08-27 0 0.980 0.960 0.990 0.970 0.980 80,000 77,800 0.9725 0.980 0.960 0.990 0.970 0.980 80,000 0.9725 1.03%
2018-08-24 0 0.970 0.940 0.980 - - 0 0 - 0.970 0.940 0.980 - - 0 - 0.00%
2018-08-23 0 0.970 0.960 0.980 0.970 0.970 10,000 9,700 0.9700 0.970 0.960 0.980 0.970 0.970 10,000 0.9700 0.00%
2018-08-22 0 0.970 0.950 0.980 - - 0 0 - 0.970 0.950 0.980 - - 0 - 0.00%
2018-08-21 0 0.970 0.960 0.980 0.970 0.970 40,000 38,800 0.9700 0.970 0.960 0.980 0.970 0.970 40,000 0.9700 -1.02%
2018-08-20 0 0.980 0.950 0.980 - - 0 0 - 0.980 0.950 0.980 - - 0 - 0.00%
2018-08-17 0 0.980 0.960 0.990 - - 0 0 - 0.980 0.960 0.990 - - 0 - 0.00%
2018-08-16 0 0.980 0.950 1.000 - - 0 0 - 0.980 0.950 1.000 - - 0 - 0.00%
2018-08-15 0 0.980 0.970 0.980 0.960 1.000 54,000 52,620 0.9744 0.980 0.970 0.980 0.960 1.000 54,000 0.9744 -2.00%
2018-08-14 0 1.000 0.970 1.050 - - 0 0 - 1.000 0.970 1.050 - - 0 - 0.00%
2018-08-13 0 1.000 0.980 1.050 1.000 1.000 20,000 20,000 1.0000 1.000 0.980 1.050 1.000 1.000 20,000 1.0000 0.00%
2018-08-10 0 1.000 0.980 1.050 0.970 1.000 36,000 35,400 0.9833 1.000 0.980 1.050 0.970 1.000 36,000 0.9833 0.00%
2018-08-09 0 1.000 0.980 1.040 - - 0 0 - 1.000 0.980 1.040 - - 0 - 0.00%
2018-08-08 0 1.000 0.970 1.030 - - 0 0 - 1.000 0.970 1.030 - - 0 - 0.00%
2018-08-07 0 1.000 0.980 1.060 - - 0 0 - 1.000 0.980 1.060 - - 0 - 0.00%
2018-08-06 0 1.000 0.970 1.050 - - 0 0 - 1.000 0.970 1.050 - - 0 - 0.00%
2018-08-03 0 1.000 0.980 1.010 1.000 1.000 26,000 26,000 1.0000 1.000 0.980 1.010 1.000 1.000 26,000 1.0000 0.00%
2018-08-02 0 1.000 0.990 1.010 1.000 1.000 60,000 60,000 1.0000 1.000 0.990 1.010 1.000 1.000 60,000 1.0000 0.00%
2018-08-01 0 1.000 0.980 1.020 1.000 1.020 170,000 171,280 1.0075 1.000 0.980 1.020 1.000 1.020 170,000 1.0075 0.00%
2018-07-31 0 1.000 0.950 1.010 1.000 1.000 100,000 100,000 1.0000 1.000 0.950 1.010 1.000 1.000 100,000 1.0000 0.00%
2018-07-30 0 1.000 0.970 1.020 0.970 1.000 30,000 29,400 0.9800 1.000 0.970 1.020 0.970 1.000 30,000 0.9800 -0.99%
2018-07-27 0 1.010 0.980 1.020 1.010 1.020 116,000 117,440 1.0124 1.010 0.980 1.020 1.010 1.020 116,000 1.0124 3.06%
2018-07-26 0 0.980 0.980 1.000 - - 0 0 - 0.980 0.980 1.000 - - 0 - 0.00%
2018-07-25 0 0.980 0.960 0.980 - - 0 0 - 0.980 0.960 0.980 - - 0 - 0.00%
2018-07-24 0 0.980 0.960 1.000 0.950 0.980 22,000 21,200 0.9636 0.980 0.960 1.000 0.950 0.980 22,000 0.9636 3.16%
2018-07-23 0 0.950 0.950 1.010 - - 0 0 - 0.950 0.950 1.010 - - 0 - 0.00%
2018-07-20 0 0.950 0.950 0.980 0.940 0.950 184,000 173,660 0.9438 0.950 0.950 0.980 0.940 0.950 184,000 0.9438 1.06%
2018-07-19 0 0.940 0.940 0.980 0.940 0.960 110,000 104,560 0.9505 0.940 0.940 0.980 0.940 0.960 110,000 0.9505 -2.08%
2018-07-18 0 0.960 0.940 0.960 0.940 0.960 130,000 124,200 0.9554 0.960 0.940 0.960 0.940 0.960 130,000 0.9554 0.00%
2018-07-17 0 0.960 0.950 0.980 0.960 0.960 10,000 9,600 0.9600 0.960 0.950 0.980 0.960 0.960 10,000 0.9600 0.00%
2018-07-16 0 0.960 0.950 0.960 0.950 0.960 32,000 30,600 0.9563 0.960 0.950 0.960 0.950 0.960 32,000 0.9563 0.00%
2018-07-13 0 0.960 0.960 0.990 0.940 0.960 122,000 116,040 0.9511 0.960 0.960 0.990 0.940 0.960 122,000 0.9511 -4.00%
2018-07-12 0 1.000 0.990 1.010 0.980 1.040 36,000 36,260 1.0072 1.000 0.990 1.010 0.980 1.040 36,000 1.0072 -3.85%
2018-07-11 0 1.040 0.970 1.050 - - 0 0 - 1.040 0.970 1.050 - - 0 - -0.95%
2018-07-10 0 1.050 0.980 1.050 1.050 1.050 8,000 8,400 1.0500 1.050 0.980 1.050 1.050 1.050 8,000 1.0500 6.06%
2018-07-09 0 0.990 0.980 0.990 0.980 1.020 56,000 55,780 0.9961 0.990 0.980 0.990 0.980 1.020 56,000 0.9961 -1.98%
2018-07-06 0 1.010 1.010 1.030 1.010 1.010 2,000 2,020 1.0100 1.010 1.010 1.030 1.010 1.010 2,000 1.0100 0.00%
2018-07-05 0 1.010 1.010 1.020 1.010 1.010 22,000 22,220 1.0100 1.010 1.010 1.020 1.010 1.010 22,000 1.0100 -3.81%
2018-07-04 0 1.050 1.010 1.050 - - 0 0 - 1.050 1.010 1.050 - - 0 - 0.00%
2018-07-03 0 1.050 1.020 1.050 - - 0 0 - 1.050 1.020 1.050 - - 0 - 0.00%
2018-06-29 0 1.050 1.010 1.050 1.030 1.050 42,000 43,300 1.0310 1.050 1.010 1.050 1.030 1.050 42,000 1.0310 -4.55%
2018-06-28 0 1.100 1.050 1.110 1.030 1.110 336,000 367,140 1.0927 1.100 1.050 1.110 1.030 1.110 336,000 1.0927 6.80%
2018-06-27 0 1.030 1.000 1.030 1.000 1.030 162,000 164,220 1.0137 1.030 1.000 1.030 1.000 1.030 162,000 1.0137 0.00%
2018-06-26 0 1.030 1.030 1.050 1.000 1.040 92,000 94,940 1.0320 1.030 1.030 1.050 1.000 1.040 92,000 1.0320 -1.90%
2018-06-25 0 1.050 1.050 1.080 - - 0 0 - 1.050 1.050 1.080 - - 0 - 0.00%
2018-06-22 0 1.050 1.050 1.100 1.050 1.100 42,000 45,100 1.0738 1.050 1.050 1.100 1.050 1.100 42,000 1.0738 -0.94%
2018-06-21 0 1.060 1.050 1.110 1.060 1.060 20,000 21,200 1.0600 1.060 1.050 1.110 1.060 1.060 20,000 1.0600 -0.93%
2018-06-20 0 1.070 1.070 1.130 1.070 1.070 58,000 62,060 1.0700 1.070 1.070 1.130 1.070 1.070 58,000 1.0700 0.00%
2018-06-19 0 1.070 1.070 1.120 1.070 1.080 62,000 66,540 1.0732 1.070 1.070 1.120 1.070 1.080 62,000 1.0732 -2.73%
2018-06-15 0 1.100 1.100 1.120 1.100 1.100 2,000 2,200 1.1000 1.100 1.100 1.120 1.100 1.100 2,000 1.1000 -2.65%
2018-06-14 0 1.130 1.090 1.130 - - 0 0 - 1.130 1.090 1.130 - - 0 - 0.00%
2018-06-13 0 1.130 1.090 1.130 1.130 1.130 40,000 45,200 1.1300 1.130 1.090 1.130 1.130 1.130 40,000 1.1300 2.73%
2018-06-12 0 1.100 1.090 1.140 1.100 1.100 28,000 30,800 1.1000 1.100 1.090 1.140 1.100 1.100 28,000 1.1000 -1.79%
2018-06-11 0 1.120 1.120 1.140 1.100 1.100 50,000 55,000 1.1000 1.120 1.120 1.140 1.100 1.100 50,000 1.1000 1.82%
2018-06-08 0 1.100 1.090 1.140 - - 0 0 - 1.100 1.090 1.140 - - 0 - 0.00%
2018-06-07 0 1.100 1.120 1.160 1.090 1.100 70,000 76,820 1.0974 1.100 1.120 1.160 1.090 1.100 70,000 1.0974 -2.65%
2018-06-06 0 1.130 1.100 1.130 1.140 1.140 16,000 18,240 1.1400 1.130 1.100 1.130 1.140 1.140 16,000 1.1400 2.73%
2018-06-05 0 1.100 1.100 1.130 - - 0 0 - 1.100 1.100 1.130 - - 0 - 0.00%
2018-06-04 0 1.100 1.100 1.130 1.100 1.100 10,000 11,000 1.1000 1.100 1.100 1.130 1.100 1.100 10,000 1.1000 0.00%
2018-06-01 0 1.100 1.100 1.130 1.100 1.120 200,000 220,760 1.1038 1.100 1.100 1.130 1.100 1.120 200,000 1.1038 -2.65%
2018-05-31 0 1.130 1.130 1.140 1.130 1.180 146,000 167,500 1.1473 1.130 1.130 1.140 1.130 1.180 146,000 1.1473 0.89%
2018-05-30 0 1.120 1.120 1.140 1.120 1.130 36,000 40,420 1.1228 1.120 1.120 1.140 1.120 1.130 36,000 1.1228 -2.61%
2018-05-29 0 1.150 1.120 1.150 1.130 1.170 94,000 106,860 1.1368 1.150 1.120 1.150 1.130 1.170 94,000 1.1368 -2.54%
2018-05-28 0 1.180 1.140 1.180 1.140 1.200 98,000 114,240 1.1657 1.180 1.140 1.180 1.140 1.200 98,000 1.1657 5.36%
2018-05-25 0 1.120 1.120 1.140 - - 0 0 - 1.120 1.120 1.140 - - 0 - 0.00%
2018-05-24 0 1.120 1.100 1.120 1.100 1.140 446,000 495,740 1.1115 1.120 1.100 1.120 1.100 1.140 446,000 1.1115 -5.08%
2018-05-23 0 1.180 1.160 1.180 1.070 1.190 1,066,000 1,220,520 1.1450 1.180 1.160 1.180 1.070 1.190 1,066,000 1.1450 9.26%
2018-05-21 0 1.080 1.080 1.090 1.080 1.080 66,000 71,280 1.0800 1.080 1.080 1.090 1.080 1.080 66,000 1.0800 1.89%
2018-05-18 0 1.060 1.060 1.080 1.050 1.060 44,000 46,400 1.0545 1.060 1.060 1.080 1.050 1.060 44,000 1.0545 0.95%
2018-05-17 0 1.050 1.050 1.070 1.040 1.060 486,000 507,400 1.0440 1.050 1.050 1.070 1.040 1.060 486,000 1.0440 -0.94%
2018-05-16 0 1.060 1.060 1.080 1.060 1.070 62,000 66,120 1.0665 1.060 1.060 1.080 1.060 1.070 62,000 1.0665 -0.93%
2018-05-15 0 1.070 1.070 1.080 1.070 1.080 134,000 143,880 1.0737 1.070 1.070 1.080 1.070 1.080 134,000 1.0737 -0.93%
2018-05-14 0 1.080 1.060 1.090 1.050 1.080 52,000 55,440 1.0662 1.080 1.060 1.090 1.050 1.080 52,000 1.0662 2.86%
2018-05-11 0 1.050 1.050 1.070 1.050 1.050 40,000 42,000 1.0500 1.050 1.050 1.070 1.050 1.050 40,000 1.0500 0.00%
2018-05-10 0 1.050 1.040 1.050 1.020 1.080 122,000 127,300 1.0434 1.050 1.040 1.050 1.020 1.080 122,000 1.0434 -1.87%
2018-05-09 0 1.070 1.060 1.070 1.000 1.080 446,000 466,140 1.0452 1.070 1.060 1.070 1.000 1.080 446,000 1.0452 4.90%
2018-05-08 0 1.020 1.010 1.040 1.010 1.020 18,000 18,340 1.0189 1.020 1.010 1.040 1.010 1.020 18,000 1.0189 0.99%
2018-05-07 0 1.010 1.000 1.010 - - 0 0 - 1.010 1.000 1.010 - - 0 - 0.00%
2018-05-04 0 1.010 1.000 1.020 - - 0 0 - 1.010 1.000 1.020 - - 0 - 0.00%
2018-05-03 0 1.010 1.000 1.020 1.010 1.020 50,000 50,700 1.0140 1.010 1.000 1.020 1.010 1.020 50,000 1.0140 -0.98%
2018-05-02 0 1.020 1.010 1.020 - - 0 0 - 1.020 1.010 1.020 - - 0 - 0.00%
2018-04-30 0 1.020 1.010 1.020 1.010 1.020 52,000 52,940 1.0181 1.020 1.010 1.020 1.010 1.020 52,000 1.0181 0.00%
2018-04-27 0 1.020 1.010 1.020 1.020 1.020 104,000 106,080 1.0200 1.020 1.010 1.020 1.020 1.020 104,000 1.0200 -0.97%
2018-04-26 0 1.030 1.010 1.050 1.010 1.030 374,000 380,240 1.0167 1.030 1.010 1.050 1.010 1.030 374,000 1.0167 0.00%
2018-04-25 0 1.030 1.030 1.040 1.010 1.030 156,000 157,680 1.0108 1.030 1.030 1.040 1.010 1.030 156,000 1.0108 1.98%
2018-04-24 0 1.010 1.010 1.030 1.010 1.050 156,000 158,660 1.0171 1.010 1.010 1.030 1.010 1.050 156,000 1.0171 -1.94%
2018-04-23 0 1.030 1.030 1.040 1.010 1.030 32,000 32,840 1.0263 1.030 1.030 1.040 1.010 1.030 32,000 1.0263 -1.90%
2018-04-20 0 1.050 1.020 1.050 - - 0 0 - 1.050 1.020 1.050 - - 0 - 0.00%
2018-04-19 0 1.050 1.040 1.050 1.020 1.050 78,000 81,180 1.0408 1.050 1.040 1.050 1.020 1.050 78,000 1.0408 2.94%
2018-04-18 0 1.020 1.010 1.030 1.020 1.020 64,000 65,280 1.0200 1.020 1.010 1.030 1.020 1.020 64,000 1.0200 -0.97%
2018-04-17 0 1.030 1.030 1.040 1.020 1.040 124,000 127,160 1.0255 1.030 1.030 1.040 1.020 1.040 124,000 1.0255 -0.96%
2018-04-16 0 1.040 1.030 1.060 1.030 1.050 62,000 64,140 1.0345 1.040 1.030 1.060 1.030 1.050 62,000 1.0345 -2.80%
2018-04-13 0 1.070 1.060 1.070 1.050 1.080 604,000 641,880 1.0627 1.070 1.060 1.070 1.050 1.080 604,000 1.0627 -0.93%
2018-04-12 0 1.080 1.070 1.080 1.060 1.120 456,000 496,300 1.0884 1.080 1.070 1.080 1.060 1.120 456,000 1.0884 0.00%
2018-04-11 0 1.080 1.060 1.080 1.030 1.090 274,000 289,140 1.0553 1.080 1.060 1.080 1.030 1.090 274,000 1.0553 -2.70%
2018-04-10 0 1.110 1.080 1.110 1.100 1.150 212,000 236,120 1.1138 1.110 1.080 1.110 1.100 1.150 212,000 1.1138 1.83%
2018-04-09 0 1.090 1.080 1.090 1.070 1.140 94,000 102,300 1.0883 1.090 1.080 1.090 1.070 1.140 94,000 1.0883 1.87%
2018-04-06 0 1.070 1.060 1.070 1.060 1.100 58,000 62,700 1.0810 1.070 1.060 1.070 1.060 1.100 58,000 1.0810 0.94%
2018-04-04 0 1.060 1.060 1.080 1.050 1.100 370,000 393,120 1.0625 1.060 1.060 1.080 1.050 1.100 370,000 1.0625 -2.75%
2018-04-03 0 1.090 1.050 1.090 1.050 1.090 42,000 44,720 1.0648 1.090 1.050 1.090 1.050 1.090 42,000 1.0648 0.00%
2018-03-29 0 1.090 1.080 1.100 1.080 1.110 184,000 202,160 1.0987 1.090 1.080 1.100 1.080 1.110 184,000 1.0987 -3.54%
2018-03-28 0 1.130 1.120 1.130 1.070 1.240 3,328,000 3,901,100 1.1722 1.130 1.120 1.130 1.070 1.240 3,328,000 1.1722 -5.83%
2018-03-27 0 1.200 1.180 1.200 1.030 1.210 2,742,000 3,149,600 1.1487 1.200 1.180 1.200 1.030 1.210 2,742,000 1.1487 15.38%
2018-03-26 0 1.040 1.040 1.060 1.010 1.050 112,000 115,800 1.0339 1.040 1.040 1.060 1.010 1.050 112,000 1.0339 1.96%
2018-03-23 0 1.020 1.000 1.020 0.990 1.020 314,000 317,780 1.0120 1.020 1.000 1.020 0.990 1.020 314,000 1.0120 -0.97%
2018-03-22 0 1.030 1.030 1.050 1.030 1.090 1,164,000 1,220,480 1.0485 1.030 1.030 1.050 1.030 1.090 1,164,000 1.0485 -3.74%
2018-03-21 0 1.070 1.070 1.080 1.050 1.220 2,558,000 2,772,080 1.0837 1.070 1.070 1.080 1.050 1.220 2,558,000 1.0837 -6.96%
2018-03-20 0 1.150 1.150 1.160 1.140 1.700 13,496,000 18,635,840 1.3808 1.150 1.150 1.160 1.140 1.700 13,496,000 1.3808 19.79%
2018-03-19 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2018-03-16 0 0.960 0.950 0.970 0.960 0.960 18,000 17,280 0.9600 0.960 0.950 0.970 0.960 0.960 18,000 0.9600 1.05%
2018-03-15 0 0.950 0.940 0.970 - - 0 0 - 0.950 0.940 0.970 - - 0 - 0.00%
2018-03-14 0 0.950 0.940 0.960 0.940 0.950 124,000 117,600 0.9484 0.950 0.940 0.960 0.940 0.950 124,000 0.9484 3.26%
2018-03-13 0 0.920 0.920 0.950 0.920 0.920 100,000 92,000 0.9200 0.920 0.920 0.950 0.920 0.920 100,000 0.9200 0.00%
2018-03-12 0 0.920 0.910 0.920 0.890 0.920 844,000 773,820 0.9168 0.920 0.910 0.920 0.890 0.920 844,000 0.9168 2.22%
2018-03-09 0 0.900 0.900 0.910 0.870 0.910 164,000 145,540 0.8874 0.900 0.900 0.910 0.870 0.910 164,000 0.8874 -2.17%
2018-03-08 0 0.920 0.910 0.920 0.920 0.960 448,000 414,940 0.9262 0.920 0.910 0.920 0.920 0.960 448,000 0.9262 0.00%
2018-03-07 0 0.920 0.910 0.950 0.920 0.930 926,000 852,180 0.9203 0.920 0.910 0.950 0.920 0.930 926,000 0.9203 0.00%
2018-03-06 0 0.920 0.900 0.930 0.920 0.950 2,068,000 1,918,760 0.9278 0.920 0.900 0.930 0.920 0.950 2,068,000 0.9278 -3.16%
2018-03-05 0 0.950 0.910 0.950 0.920 1.030 1,330,000 1,254,480 0.9432 0.950 0.910 0.950 0.920 1.030 1,330,000 0.9432 -1.04%
2018-03-02 0 0.960 0.960 0.970 0.960 0.980 44,000 43,080 0.9791 0.960 0.960 0.970 0.960 0.980 44,000 0.9791 -4.00%
2018-03-01 0 1.000 0.970 1.000 0.980 1.010 162,000 160,360 0.9899 1.000 0.970 1.000 0.980 1.010 162,000 0.9899 -1.96%
2018-02-28 0 1.020 1.010 1.020 1.000 1.030 114,000 114,300 1.0026 1.020 1.010 1.020 1.000 1.030 114,000 1.0026 -1.92%
2018-02-27 0 1.040 1.000 1.040 1.020 1.060 4,000 4,160 1.0400 1.040 1.000 1.040 1.020 1.060 4,000 1.0400 1.96%
2018-02-26 0 1.020 1.000 1.020 1.010 1.020 104,000 105,080 1.0104 1.020 1.000 1.020 1.010 1.020 104,000 1.0104 -0.97%
2018-02-23 0 1.030 1.010 1.030 1.010 1.030 40,000 40,560 1.0140 1.030 1.010 1.030 1.010 1.030 40,000 1.0140 0.98%
2018-02-22 0 1.020 1.010 1.020 1.010 1.030 114,000 115,380 1.0121 1.020 1.010 1.020 1.010 1.030 114,000 1.0121 -0.97%
2018-02-21 0 1.030 1.010 1.030 1.010 1.030 136,000 138,860 1.0210 1.030 1.010 1.030 1.010 1.030 136,000 1.0210 -0.96%
2018-02-20 0 1.040 1.020 1.040 1.020 1.040 140,000 143,200 1.0229 1.040 1.020 1.040 1.020 1.040 140,000 1.0229 -1.89%
2018-02-15 0 1.060 1.010 1.070 1.060 1.080 20,000 21,400 1.0700 1.060 1.010 1.070 1.060 1.080 20,000 1.0700 2.91%
2018-02-14 0 1.030 1.010 1.040 - - 0 0 - 1.030 1.010 1.040 - - 0 - 0.00%
2018-02-13 0 1.030 1.030 1.050 1.010 1.060 17,572 18,256 1.0389 1.030 1.030 1.050 1.010 1.060 17,572 1.0389 0.98%
2018-02-12 0 1.020 1.000 1.030 1.000 1.060 70,000 70,800 1.0114 1.020 1.000 1.030 1.000 1.060 70,000 1.0114 0.00%
2018-02-09 0 1.020 1.000 1.030 0.990 1.020 92,000 93,120 1.0122 1.020 1.000 1.030 0.990 1.020 92,000 1.0122 -0.97%
2018-02-08 0 1.030 1.010 1.040 1.000 1.060 96,000 99,100 1.0323 1.030 1.010 1.040 1.000 1.060 96,000 1.0323 0.98%
2018-02-07 0 1.020 1.020 1.030 1.000 1.050 136,000 139,000 1.0221 1.020 1.020 1.030 1.000 1.050 136,000 1.0221 0.00%
2018-02-06 0 1.020 1.000 1.020 0.950 1.050 222,000 222,300 1.0014 1.020 1.000 1.020 0.950 1.050 222,000 1.0014 -2.86%
2018-02-05 0 1.050 1.020 1.050 - - 0 0 - 1.050 1.020 1.050 - - 0 - 0.00%
2018-02-02 0 1.050 1.030 1.050 1.030 1.060 118,000 123,240 1.0444 1.050 1.030 1.050 1.030 1.060 118,000 1.0444 1.94%
2018-02-01 0 1.030 1.020 1.030 1.020 1.060 212,000 217,940 1.0280 1.030 1.020 1.030 1.020 1.060 212,000 1.0280 0.00%
2018-01-31 0 1.030 1.020 1.040 1.020 1.050 166,000 170,860 1.0293 1.030 1.020 1.040 1.020 1.050 166,000 1.0293 -0.96%
2018-01-30 0 1.040 1.010 1.050 1.020 1.060 164,000 169,300 1.0323 1.040 1.010 1.050 1.020 1.060 164,000 1.0323 -0.95%
2018-01-29 0 1.050 1.040 1.070 1.040 1.050 110,000 115,260 1.0478 1.050 1.040 1.070 1.040 1.050 110,000 1.0478 0.96%
2018-01-26 0 1.040 1.020 1.050 1.040 1.050 44,000 45,860 1.0423 1.040 1.020 1.050 1.040 1.050 44,000 1.0423 0.00%
2018-01-25 0 1.040 1.040 1.050 1.040 1.040 24,000 24,960 1.0400 1.040 1.040 1.050 1.040 1.040 24,000 1.0400 0.00%
2018-01-24 0 1.040 1.030 1.040 1.000 1.040 550,000 561,240 1.0204 1.040 1.030 1.040 1.000 1.040 550,000 1.0204 -0.95%
2018-01-23 0 1.050 1.030 1.050 1.050 1.050 30,000 31,500 1.0500 1.050 1.030 1.050 1.050 1.050 30,000 1.0500 0.00%
2018-01-22 0 1.050 1.030 1.050 1.050 1.050 30,000 31,500 1.0500 1.050 1.030 1.050 1.050 1.050 30,000 1.0500 0.00%
2018-01-19 0 1.050 1.020 1.050 1.050 1.050 70,000 73,500 1.0500 1.050 1.020 1.050 1.050 1.050 70,000 1.0500 0.00%
2018-01-18 0 1.050 1.040 1.050 1.020 1.070 576,000 595,480 1.0338 1.050 1.040 1.050 1.020 1.070 576,000 1.0338 -1.87%
2018-01-17 0 1.070 1.060 1.070 1.060 1.070 70,000 74,700 1.0671 1.070 1.060 1.070 1.060 1.070 70,000 1.0671 -0.93%
2018-01-16 0 1.080 1.070 1.080 1.030 1.080 430,000 448,620 1.0433 1.080 1.070 1.080 1.030 1.080 430,000 1.0433 5.88%
2018-01-15 0 1.020 1.010 1.020 1.020 1.030 118,000 121,340 1.0283 1.020 1.010 1.020 1.020 1.030 118,000 1.0283 -0.97%
2018-01-12 0 1.030 1.020 1.030 1.000 1.050 502,000 508,080 1.0121 1.030 1.020 1.030 1.000 1.050 502,000 1.0121 -0.96%
2018-01-11 0 1.040 1.040 1.060 1.000 1.070 480,000 496,320 1.0340 1.040 1.040 1.060 1.000 1.070 480,000 1.0340 -3.70%
2018-01-10 0 1.080 1.080 1.090 1.060 1.140 82,000 89,400 1.0902 1.080 1.080 1.090 1.060 1.140 82,000 1.0902 -0.92%
2018-01-09 0 1.090 1.070 1.090 1.060 1.110 240,000 259,940 1.0831 1.090 1.070 1.090 1.060 1.110 240,000 1.0831 -1.80%
2018-01-08 0 1.110 1.090 1.110 1.080 1.110 136,000 148,420 1.0913 1.110 1.090 1.110 1.080 1.110 136,000 1.0913 5.71%
2018-01-05 0 1.050 1.050 1.080 1.050 1.080 66,000 69,780 1.0573 1.050 1.050 1.080 1.050 1.080 66,000 1.0573 -4.55%
2018-01-04 0 1.100 1.050 1.100 1.100 1.120 20,000 22,040 1.1020 1.100 1.050 1.100 1.100 1.120 20,000 1.1020 2.80%
2018-01-03 0 1.070 1.050 1.080 1.050 1.100 82,000 89,020 1.0856 1.070 1.050 1.080 1.050 1.100 82,000 1.0856 1.90%
2018-01-02 0 1.050 1.020 1.050 - - 0 0 - 1.050 1.020 1.050 - - 0 - 0.00%
2017-12-29 0 1.050 1.040 1.080 1.030 1.100 114,000 122,080 1.0709 1.050 1.040 1.080 1.030 1.100 114,000 1.0709 -3.67%
2017-12-28 0 1.090 1.020 1.090 - - 0 0 - 1.090 1.020 1.090 - - 0 - 0.00%
2017-12-27 0 1.090 1.030 1.090 - - 0 0 - 1.090 1.030 1.090 - - 0 - 0.00%
2017-12-22 0 1.090 1.050 1.090 1.110 1.120 38,000 42,380 1.1153 1.090 1.050 1.090 1.110 1.120 38,000 1.1153 2.83%
2017-12-21 0 1.060 1.020 1.080 - - 0 0 - 1.060 1.020 1.080 - - 0 - 0.00%
2017-12-20 0 1.060 1.020 1.060 1.060 1.060 2,000 2,120 1.0600 1.060 1.020 1.060 1.060 1.060 2,000 1.0600 0.00%
2017-12-19 0 1.060 1.020 1.060 1.060 1.070 50,000 53,300 1.0660 1.060 1.020 1.060 1.060 1.070 50,000 1.0660 -1.85%
2017-12-18 0 1.080 1.030 1.080 1.030 1.080 42,000 43,560 1.0371 1.080 1.030 1.080 1.030 1.080 42,000 1.0371 3.85%
2017-12-15 0 1.040 1.010 1.040 1.050 1.050 70,000 73,500 1.0500 1.040 1.010 1.040 1.050 1.050 70,000 1.0500 -0.95%
2017-12-14 0 1.050 1.010 1.050 - - 0 0 - 1.050 1.010 1.050 - - 0 - 0.00%
2017-12-13 0 1.050 1.020 1.070 1.020 1.060 92,000 95,340 1.0363 1.050 1.020 1.070 1.020 1.060 92,000 1.0363 -1.87%
2017-12-12 0 1.070 1.020 1.070 1.000 1.080 332,000 338,060 1.0183 1.070 1.020 1.070 1.000 1.080 332,000 1.0183 1.90%
2017-12-11 0 1.050 1.030 1.050 1.000 1.050 60,000 62,600 1.0433 1.050 1.030 1.050 1.000 1.050 60,000 1.0433 0.00%
2017-12-08 0 1.050 1.020 1.050 1.030 1.050 30,000 31,420 1.0473 1.050 1.020 1.050 1.030 1.050 30,000 1.0473 3.96%
2017-12-07 0 1.010 1.010 1.020 1.010 1.030 58,000 59,380 1.0238 1.010 1.010 1.020 1.010 1.030 58,000 1.0238 3.06%
2017-12-06 0 0.980 0.980 1.030 0.980 1.000 86,000 85,480 0.9940 0.980 0.980 1.030 0.980 1.000 86,000 0.9940 -6.67%
2017-12-05 0 1.050 1.010 1.070 1.030 1.050 148,000 152,820 1.0326 1.050 1.010 1.070 1.030 1.050 148,000 1.0326 1.94%
2017-12-04 0 1.030 1.010 1.070 - - 0 0 - 1.030 1.010 1.070 - - 0 - 0.00%
2017-12-01 0 1.030 1.030 1.060 1.020 1.030 40,000 41,180 1.0295 1.030 1.030 1.060 1.020 1.030 40,000 1.0295 0.00%
2017-11-30 0 1.030 1.030 1.100 1.030 1.090 70,000 73,540 1.0506 1.030 1.030 1.100 1.030 1.090 70,000 1.0506 -3.74%
2017-11-29 0 1.070 1.010 1.100 - - 0 0 - 1.070 1.010 1.100 - - 0 - 0.00%
2017-11-28 0 1.070 1.020 1.070 - - 0 0 - 1.070 1.020 1.070 - - 0 - 0.00%
2017-11-27 0 1.070 1.040 1.070 1.030 1.100 166,000 176,280 1.0619 1.070 1.040 1.070 1.030 1.100 166,000 1.0619 3.88%
2017-11-24 0 1.030 0.990 1.050 - - 0 0 - 1.030 0.990 1.050 - - 0 - 0.00%
2017-11-23 0 1.030 0.990 1.040 - - 0 0 - 1.030 0.990 1.040 - - 0 - 0.00%
2017-11-22 0 1.030 1.030 1.050 0.990 1.030 104,000 105,340 1.0129 1.030 1.030 1.050 0.990 1.030 104,000 1.0129 0.00%
2017-11-21 0 1.030 1.000 1.030 - - 0 0 - 1.030 1.000 1.030 - - 0 - 0.00%
2017-11-20 0 1.030 1.000 1.050 1.030 1.050 12,000 12,400 1.0333 1.030 1.000 1.050 1.030 1.050 12,000 1.0333 0.98%
2017-11-17 0 1.020 1.020 1.060 1.020 1.020 20,000 20,400 1.0200 1.020 1.020 1.060 1.020 1.020 20,000 1.0200 0.99%
2017-11-16 0 1.010 1.000 1.030 1.000 1.030 194,000 196,600 1.0134 1.010 1.000 1.030 1.000 1.030 194,000 1.0134 -1.94%
2017-11-15 0 1.030 1.000 1.030 1.000 1.030 100,000 100,900 1.0090 1.030 1.000 1.030 1.000 1.030 100,000 1.0090 3.00%
2017-11-14 0 1.000 1.000 1.010 1.000 1.010 152,000 152,720 1.0047 1.000 1.000 1.010 1.000 1.010 152,000 1.0047 -3.85%
2017-11-13 0 1.040 1.020 1.050 1.010 1.040 60,000 61,400 1.0233 1.040 1.020 1.050 1.010 1.040 60,000 1.0233 0.00%
2017-11-10 0 1.040 1.010 1.060 - - 0 0 - 1.040 1.010 1.060 - - 0 - 0.00%
2017-11-09 0 1.040 1.030 1.040 1.010 1.040 244,000 247,600 1.0148 1.040 1.030 1.040 1.010 1.040 244,000 1.0148 0.00%
2017-11-08 0 1.040 1.040 1.050 1.020 1.020 10,000 10,200 1.0200 1.040 1.040 1.050 1.020 1.020 10,000 1.0200 0.00%
2017-11-07 0 1.040 1.020 1.040 1.020 1.040 52,000 53,480 1.0285 1.040 1.020 1.040 1.020 1.040 52,000 1.0285 -0.95%
2017-11-06 0 1.050 1.020 1.100 - - 0 0 - 1.050 1.020 1.100 - - 0 - 0.00%
2017-11-03 0 1.050 1.050 1.100 - - 0 0 - 1.050 1.050 1.100 - - 0 - 0.00%
2017-11-02 0 1.050 1.020 1.100 - - 0 0 - 1.050 1.020 1.100 - - 0 - 0.00%
2017-11-01 0 1.050 1.030 1.100 1.050 1.050 14,000 14,700 1.0500 1.050 1.030 1.100 1.050 1.050 14,000 1.0500 -0.94%
2017-10-31 0 1.060 1.060 1.100 - - 0 0 - 1.060 1.060 1.100 - - 0 - 0.00%
2017-10-30 0 1.060 1.060 1.090 1.060 1.060 32,000 33,920 1.0600 1.060 1.060 1.090 1.060 1.060 32,000 1.0600 1.92%
2017-10-27 0 1.040 1.040 1.090 1.040 1.130 68,000 72,180 1.0615 1.040 1.040 1.090 1.040 1.130 68,000 1.0615 -5.45%
2017-10-26 0 1.100 1.070 1.150 - - 0 0 - 1.100 1.070 1.150 - - 0 - 0.00%
2017-10-25 0 1.100 1.080 1.110 1.060 1.110 52,000 56,740 1.0912 1.100 1.080 1.110 1.060 1.110 52,000 1.0912 1.85%
2017-10-24 0 1.080 1.070 1.080 1.080 1.170 576,000 644,480 1.1189 1.080 1.070 1.080 1.080 1.170 576,000 1.1189 3.85%
2017-10-23 0 1.040 1.030 1.090 1.040 1.070 28,000 29,180 1.0421 1.040 1.030 1.090 1.040 1.070 28,000 1.0421 -0.95%
2017-10-20 0 1.050 1.050 1.060 1.050 1.120 60,000 63,700 1.0617 1.050 1.050 1.060 1.050 1.120 60,000 1.0617 -2.78%
2017-10-19 0 1.080 1.050 1.120 1.080 1.100 22,000 23,960 1.0891 1.080 1.050 1.120 1.080 1.100 22,000 1.0891 1.89%
2017-10-18 0 1.060 1.060 1.080 1.060 1.110 148,000 160,120 1.0819 1.060 1.060 1.080 1.060 1.110 148,000 1.0819 -0.93%
2017-10-17 0 1.070 1.040 1.070 1.040 1.090 76,000 81,340 1.0703 1.070 1.040 1.070 1.040 1.090 76,000 1.0703 3.88%
2017-10-16 0 1.030 1.020 1.030 1.020 1.060 94,000 96,840 1.0302 1.030 1.020 1.030 1.020 1.060 94,000 1.0302 0.00%
2017-10-13 0 1.030 1.030 1.050 - - 0 0 - 1.030 1.030 1.050 - - 0 - 0.00%
2017-10-12 0 1.030 1.020 1.030 1.020 1.060 80,000 83,000 1.0375 1.030 1.020 1.030 1.020 1.060 80,000 1.0375 1.98%
2017-10-11 0 1.010 1.000 1.010 1.000 1.010 96,000 96,880 1.0092 1.010 1.000 1.010 1.000 1.010 96,000 1.0092 -2.88%
2017-10-10 0 1.040 1.020 1.040 1.000 1.040 210,000 216,480 1.0309 1.040 1.020 1.040 1.000 1.040 210,000 1.0309 0.00%
2017-10-09 0 1.040 1.040 1.150 - - 0 0 - 1.040 1.040 1.150 - - 0 - 0.97%
2017-10-06 0 1.030 1.000 1.030 - - 0 0 - 1.030 1.000 1.030 - - 0 - 0.00%
2017-10-04 0 1.030 1.000 1.080 - - 0 0 - 1.030 1.000 1.080 - - 0 - 0.00%
2017-10-03 0 1.030 1.010 1.080 - - 0 0 - 1.030 1.010 1.080 - - 0 - 0.00%
2017-09-29 0 1.030 1.000 1.060 - - 0 0 - 1.030 1.000 1.060 - - 0 - 0.00%
2017-09-28 0 1.030 1.000 1.040 - - 0 0 - 1.030 1.000 1.040 - - 0 - 0.00%
2017-09-27 0 1.030 1.030 1.070 1.010 1.010 4,000 4,040 1.0100 1.030 1.030 1.070 1.010 1.010 4,000 1.0100 0.00%
2017-09-26 0 1.030 1.000 1.070 1.000 1.030 56,010 56,409 1.0071 1.030 1.000 1.070 1.000 1.030 56,010 1.0071 1.98%
2017-09-25 0 1.010 1.010 1.070 0.990 1.000 52,000 51,780 0.9958 1.010 1.010 1.070 0.990 1.000 52,000 0.9958 -1.94%
2017-09-22 0 1.030 0.990 1.030 - - 0 0 - 1.030 0.990 1.030 - - 0 - 0.00%
2017-09-21 0 1.030 1.000 1.030 1.000 1.030 86,000 88,020 1.0235 1.030 1.000 1.030 1.000 1.030 86,000 1.0235 0.00%
2017-09-20 0 1.030 1.020 1.030 1.030 1.030 10,000 10,300 1.0300 1.030 1.020 1.030 1.030 1.030 10,000 1.0300 0.00%
2017-09-19 0 1.030 1.000 1.070 - - 0 0 - 1.030 1.000 1.070 - - 0 - 0.00%
2017-09-18 0 1.030 1.000 1.030 1.030 1.030 54,000 55,620 1.0300 1.030 1.000 1.030 1.030 1.030 54,000 1.0300 0.00%
2017-09-15 0 1.030 1.000 1.040 1.030 1.030 32,000 32,960 1.0300 1.030 1.000 1.040 1.030 1.030 32,000 1.0300 0.98%
2017-09-14 0 1.020 1.020 1.070 1.020 1.030 18,000 18,380 1.0211 1.020 1.020 1.070 1.020 1.030 18,000 1.0211 -0.97%
2017-09-13 0 1.030 0.980 1.070 - - 0 0 - 1.030 0.980 1.070 - - 0 - 0.00%
2017-09-12 0 1.030 1.030 1.070 1.030 1.030 40,000 41,200 1.0300 1.030 1.030 1.070 1.030 1.030 40,000 1.0300 0.98%
2017-09-11 0 1.020 1.020 1.120 - - 0 0 - 1.020 1.020 1.120 - - 0 - 0.00%
2017-09-08 0 1.020 1.020 1.060 - - 0 0 - 1.020 1.020 1.060 - - 0 - 0.00%
2017-09-07 0 1.020 1.020 1.080 - - 0 0 - 1.020 1.020 1.080 - - 0 - 0.00%
2017-09-06 0 1.020 0.980 1.080 - - 0 0 - 1.020 0.980 1.080 - - 0 - 0.00%
2017-09-05 0 1.020 1.010 1.080 1.020 1.020 50,000 51,000 1.0200 1.020 1.010 1.080 1.020 1.020 50,000 1.0200 -0.97%
2017-09-04 0 1.030 0.950 1.080 1.030 1.030 40,000 41,200 1.0300 1.030 0.950 1.080 1.030 1.030 40,000 1.0300 0.00%
2017-09-01 0 1.030 1.030 1.080 - - 0 0 - 1.030 1.030 1.080 - - 0 - 0.00%
2017-08-31 0 1.030 1.020 1.080 1.030 1.030 36,000 37,080 1.0300 1.030 1.020 1.080 1.030 1.030 36,000 1.0300 0.98%
2017-08-30 0 1.020 1.010 1.080 1.020 1.020 50,000 51,000 1.0200 1.020 1.010 1.080 1.020 1.020 50,000 1.0200 0.00%
2017-08-29 0 1.020 1.010 1.040 1.020 1.030 150,000 154,000 1.0267 1.020 1.010 1.040 1.020 1.030 150,000 1.0267 -0.97%
2017-08-28 0 1.030 1.030 1.080 - - 0 0 - 1.030 1.030 1.080 - - 0 - 0.98%
2017-08-25 0 1.020 1.020 1.090 1.020 1.020 10,000 10,200 1.0200 1.020 1.020 1.090 1.020 1.020 10,000 1.0200 0.00%
2017-08-24 0 1.020 1.020 1.070 1.020 1.040 100,000 102,660 1.0266 1.020 1.020 1.070 1.020 1.040 100,000 1.0266 -1.92%
2017-08-22 0 1.040 1.030 1.040 1.040 1.050 40,000 41,640 1.0410 1.040 1.030 1.040 1.040 1.050 40,000 1.0410 -1.89%
2017-08-21 0 1.060 1.030 1.100 1.030 1.060 36,000 37,460 1.0406 1.060 1.030 1.100 1.030 1.060 36,000 1.0406 2.91%
2017-08-18 0 1.030 1.020 1.080 - - 0 0 - 1.030 1.020 1.080 - - 0 - 0.00%
2017-08-17 0 1.030 1.030 1.070 - - 0 0 - 1.030 1.030 1.070 - - 0 - 0.00%
2017-08-16 0 1.030 0.940 1.030 1.030 1.030 54,000 55,620 1.0300 1.030 0.940 1.030 1.030 1.030 54,000 1.0300 0.98%
2017-08-15 0 1.020 1.020 1.080 1.010 1.020 38,000 38,580 1.0153 1.020 1.020 1.080 1.010 1.020 38,000 1.0153 0.00%
2017-08-14 0 1.020 1.000 1.080 - - 0 0 - 1.020 1.000 1.080 - - 0 - 0.00%
2017-08-11 0 1.020 1.020 1.080 1.010 1.040 78,000 80,620 1.0336 1.020 1.020 1.080 1.010 1.040 78,000 1.0336 -1.92%
2017-08-10 0 1.040 1.040 1.100 1.040 1.040 30,000 31,200 1.0400 1.040 1.040 1.100 1.040 1.040 30,000 1.0400 0.00%
2017-08-09 0 1.040 1.040 1.100 1.040 1.040 38,000 39,520 1.0400 1.040 1.040 1.100 1.040 1.040 38,000 1.0400 0.00%
2017-08-08 0 1.040 1.000 1.040 1.040 1.040 80,000 83,200 1.0400 1.040 1.000 1.040 1.040 1.040 80,000 1.0400 0.00%
2017-08-07 0 1.040 1.030 1.090 - - 0 0 - 1.040 1.030 1.090 - - 0 - 0.00%
2017-08-04 0 1.040 1.040 1.100 1.040 1.040 10,000 10,400 1.0400 1.040 1.040 1.100 1.040 1.040 10,000 1.0400 -1.89%
2017-08-03 0 1.060 1.050 1.070 1.050 1.060 6,000 6,340 1.0567 1.060 1.050 1.070 1.050 1.060 6,000 1.0567 2.91%
2017-08-02 0 1.030 1.020 1.100 1.010 1.030 14,000 14,360 1.0257 1.030 1.020 1.100 1.010 1.030 14,000 1.0257 -0.96%
2017-08-01 0 1.040 1.020 1.070 1.040 1.050 142,000 148,480 1.0456 1.040 1.020 1.070 1.040 1.050 142,000 1.0456 4.00%
2017-07-31 0 1.000 1.000 1.070 1.000 1.020 48,000 48,220 1.0046 1.000 1.000 1.070 1.000 1.020 48,000 1.0046 -4.76%
2017-07-28 0 1.050 1.040 1.050 1.050 1.060 92,000 96,720 1.0513 1.050 1.040 1.050 1.050 1.060 92,000 1.0513 0.00%
2017-07-27 0 1.050 1.050 1.100 1.050 1.060 154,000 162,860 1.0575 1.050 1.050 1.100 1.050 1.060 154,000 1.0575 -0.94%
2017-07-26 0 1.060 1.060 1.100 1.060 1.060 16,000 16,960 1.0600 1.060 1.060 1.100 1.060 1.060 16,000 1.0600 -0.93%
2017-07-25 0 1.070 1.060 1.100 1.070 1.070 100,000 107,000 1.0700 1.070 1.060 1.100 1.070 1.070 100,000 1.0700 0.00%
2017-07-24 0 1.070 1.020 1.100 - - 0 0 - 1.070 1.020 1.100 - - 0 - 0.00%
2017-07-21 0 1.070 1.020 1.100 - - 0 0 - 1.070 1.020 1.100 - - 0 - 0.00%
2017-07-20 0 1.070 1.020 1.090 1.070 1.070 140,000 149,800 1.0700 1.070 1.020 1.090 1.070 1.070 140,000 1.0700 0.00%
2017-07-19 0 1.070 1.010 1.090 1.070 1.070 80,000 85,600 1.0700 1.070 1.010 1.090 1.070 1.070 80,000 1.0700 0.94%
2017-07-18 0 1.060 1.060 1.100 - - 0 0 - 1.060 1.060 1.100 - - 0 - 0.00%
2017-07-17 0 1.060 1.050 1.100 1.050 1.100 58,000 61,520 1.0607 1.060 1.050 1.100 1.050 1.100 58,000 1.0607 0.95%
2017-07-14 0 1.050 1.000 1.100 - - 0 0 - 1.050 1.000 1.100 - - 0 - 0.00%
2017-07-13 0 1.050 1.000 1.100 - - 0 0 - 1.050 1.000 1.100 - - 0 - 0.00%
2017-07-12 0 1.050 1.000 1.050 - - 0 0 - 1.050 1.000 1.050 - - 0 - 0.00%
2017-07-11 0 1.050 1.010 1.050 - - 0 0 - 1.050 1.010 1.050 - - 0 - 0.00%
2017-07-10 0 1.050 1.000 1.050 1.050 1.050 42,000 44,100 1.0500 1.050 1.000 1.050 1.050 1.050 42,000 1.0500 0.96%
2017-07-07 0 1.040 1.000 1.090 - - 0 0 - 1.040 1.000 1.090 - - 0 - 0.00%
2017-07-06 0 1.040 1.020 1.040 1.040 1.040 12,000 12,480 1.0400 1.040 1.020 1.040 1.040 1.040 12,000 1.0400 0.00%
2017-07-05 0 1.040 1.000 1.140 - - 0 0 - 1.040 1.000 1.140 - - 0 - 0.00%
2017-07-04 0 1.040 1.030 1.070 1.040 1.120 60,000 63,200 1.0533 1.040 1.030 1.070 1.040 1.120 60,000 1.0533 -0.95%
2017-07-03 0 1.050 1.020 1.080 1.050 1.050 6,000 6,300 1.0500 1.050 1.020 1.080 1.050 1.050 6,000 1.0500 -7.89%
2017-06-30 0 1.140 1.110 1.140 1.120 1.140 80,000 91,140 1.1393 1.140 1.110 1.140 1.120 1.140 80,000 1.1393 0.88%
2017-06-29 0 1.130 1.050 1.130 1.130 1.130 10,000 11,300 1.1300 1.130 1.050 1.130 1.130 1.130 10,000 1.1300 2.73%
2017-06-28 0 1.100 1.070 1.130 1.070 1.120 24,000 26,400 1.1000 1.100 1.070 1.130 1.070 1.120 24,000 1.1000 -3.51%
2017-06-27 0 1.140 1.090 1.140 - - 10 11 1.1000 1.140 1.090 1.140 - - 10 1.1000 0.00%
2017-06-26 0 1.140 1.100 1.140 1.150 1.150 10,000 11,500 1.1500 1.140 1.100 1.140 1.150 1.150 10,000 1.1500 -0.87%
2017-06-23 0 1.150 1.100 1.150 1.150 1.150 8,000 9,200 1.1500 1.150 1.100 1.150 1.150 1.150 8,000 1.1500 4.55%
2017-06-22 0 1.100 1.060 1.100 1.100 1.150 14,000 15,800 1.1286 1.100 1.060 1.100 1.100 1.150 14,000 1.1286 0.00%
2017-06-21 0 1.100 1.100 1.120 1.100 1.160 98,000 110,080 1.1233 1.100 1.100 1.120 1.100 1.160 98,000 1.1233 -1.79%
2017-06-20 0 1.120 1.060 1.120 1.170 1.170 10,000 11,700 1.1700 1.120 1.060 1.120 1.170 1.170 10,000 1.1700 -2.61%
2017-06-19 0 1.150 1.130 1.150 1.130 1.170 22,000 25,180 1.1445 1.150 1.130 1.150 1.130 1.170 22,000 1.1445 1.77%
2017-06-16 0 1.130 1.070 1.160 1.130 1.170 22,000 24,940 1.1336 1.130 1.070 1.160 1.130 1.170 22,000 1.1336 -2.59%
2017-06-15 0 1.160 1.130 1.160 1.130 1.170 18,000 20,900 1.1611 1.160 1.130 1.160 1.130 1.170 18,000 1.1611 0.87%
2017-06-14 0 1.150 1.130 1.150 1.150 1.200 26,000 30,600 1.1769 1.150 1.130 1.150 1.150 1.200 26,000 1.1769 0.88%
2017-06-13 0 1.140 1.110 1.140 1.120 1.190 79,990 92,157 1.1521 1.140 1.110 1.140 1.120 1.190 79,990 1.1521 1.79%
2017-06-12 0 1.120 1.120 1.150 1.120 1.150 104,000 118,000 1.1346 1.120 1.120 1.150 1.120 1.150 104,000 1.1346 -1.75%
2017-06-09 0 1.140 1.120 1.140 - - 0 0 - 1.140 1.120 1.140 - - 0 - 0.00%
2017-06-08 0 1.140 1.110 1.140 - - 0 0 - 1.140 1.110 1.140 - - 0 - 0.00%
2017-06-07 0 1.140 1.120 1.140 - - 0 0 - 1.140 1.120 1.140 - - 0 - 0.00%
2017-06-06 0 1.140 1.100 1.140 - - 0 0 - 1.140 1.100 1.140 - - 0 - -0.87%
2017-06-05 0 1.150 1.130 1.140 1.100 1.180 138,000 154,860 1.1222 1.150 1.130 1.140 1.100 1.180 138,000 1.1222 2.68%
2017-06-02 0 1.120 1.090 1.120 1.120 1.120 26,000 29,120 1.1200 1.120 1.090 1.120 1.120 1.120 26,000 1.1200 -3.45%
2017-06-01 0 1.160 1.120 1.160 1.180 1.210 30,000 35,880 1.1960 1.160 1.120 1.160 1.180 1.210 30,000 1.1960 2.65%
2017-05-31 0 1.130 1.120 1.140 1.120 1.180 74,000 85,080 1.1497 1.130 1.120 1.140 1.120 1.180 74,000 1.1497 -1.74%
2017-05-29 0 1.150 1.130 1.150 1.150 1.230 48,000 56,140 1.1696 1.150 1.130 1.150 1.150 1.230 48,000 1.1696 -1.71%
2017-05-26 0 1.170 1.130 1.250 1.170 1.170 26,000 30,420 1.1700 1.170 1.130 1.250 1.170 1.170 26,000 1.1700 0.00%
2017-05-25 0 1.170 1.130 1.170 - - 0 0 - 1.170 1.130 1.170 - - 0 - 0.00%
2017-05-24 0 1.170 1.130 1.170 1.160 1.200 36,000 42,140 1.1706 1.170 1.130 1.170 1.160 1.200 36,000 1.1706 0.86%
2017-05-23 0 1.160 1.140 1.160 1.110 1.160 58,000 66,120 1.1400 1.160 1.140 1.160 1.110 1.160 58,000 1.1400 0.00%
2017-05-22 0 1.160 1.100 1.160 1.170 1.170 8,000 9,360 1.1700 1.160 1.100 1.160 1.170 1.170 8,000 1.1700 3.57%
2017-05-19 0 1.120 1.110 1.140 1.110 1.180 152,000 170,320 1.1205 1.120 1.110 1.140 1.110 1.180 152,000 1.1205 0.00%
2017-05-18 0 1.120 1.120 1.140 1.120 1.170 64,000 73,160 1.1431 1.120 1.120 1.140 1.120 1.170 64,000 1.1431 0.00%
2017-05-17 0 1.120 1.110 1.120 1.110 1.130 44,000 49,160 1.1173 1.120 1.110 1.120 1.110 1.130 44,000 1.1173 -0.88%
2017-05-16 0 1.130 1.110 1.130 1.110 1.180 132,000 149,560 1.1330 1.130 1.110 1.130 1.110 1.180 132,000 1.1330 0.00%
2017-05-15 0 1.130 1.110 1.130 1.110 1.160 72,000 81,020 1.1253 1.130 1.110 1.130 1.110 1.160 72,000 1.1253 0.89%
2017-05-12 0 1.120 1.120 1.140 1.100 1.100 10,000 11,000 1.1000 1.120 1.120 1.140 1.100 1.100 10,000 1.1000 -1.75%
2017-05-11 0 1.140 1.120 1.140 1.120 1.140 142,000 160,320 1.1290 1.140 1.120 1.140 1.120 1.140 142,000 1.1290 -1.72%
2017-05-10 0 1.160 1.140 1.160 1.130 1.200 84,000 96,800 1.1524 1.160 1.140 1.160 1.130 1.200 84,000 1.1524 2.65%
2017-05-09 0 1.130 1.130 1.140 1.130 1.180 214,000 247,000 1.1542 1.130 1.130 1.140 1.130 1.180 214,000 1.1542 -0.88%
2017-05-08 0 1.140 1.110 1.140 1.120 1.150 32,000 36,540 1.1419 1.140 1.110 1.140 1.120 1.150 32,000 1.1419 1.79%
2017-05-05 0 1.120 1.090 1.120 - - 0 0 - 1.120 1.090 1.120 - - 0 - 0.00%
2017-05-04 0 1.120 1.090 1.120 1.130 1.130 20,000 22,600 1.1300 1.120 1.090 1.120 1.130 1.130 20,000 1.1300 -1.75%
2017-05-02 0 1.140 1.130 1.140 1.120 1.150 186,000 212,720 1.1437 1.140 1.130 1.140 1.120 1.150 186,000 1.1437 0.88%
2017-04-28 0 1.130 1.110 1.130 1.120 1.130 54,000 60,580 1.1219 1.130 1.110 1.130 1.120 1.130 54,000 1.1219 0.00%
2017-04-27 0 1.130 1.100 1.130 - - 0 0 - 1.130 1.100 1.130 - - 0 - 0.00%
2017-04-26 0 1.130 1.110 1.130 1.080 1.130 124,000 135,400 1.0919 1.130 1.110 1.130 1.080 1.130 124,000 1.0919 1.80%
2017-04-25 0 1.110 1.080 1.110 1.080 1.120 112,000 122,240 1.0914 1.110 1.080 1.110 1.080 1.120 112,000 1.0914 -0.89%
2017-04-24 0 1.120 1.080 1.120 1.070 1.120 72,000 78,200 1.0861 1.120 1.080 1.120 1.070 1.120 72,000 1.0861 2.75%
2017-04-21 0 1.090 1.070 1.110 1.080 1.090 120,000 129,800 1.0817 1.090 1.070 1.110 1.080 1.090 120,000 1.0817 0.93%
2017-04-20 0 1.080 1.080 1.100 1.080 1.080 26,000 28,080 1.0800 1.080 1.080 1.100 1.080 1.080 26,000 1.0800 -0.92%
2017-04-19 0 1.090 1.070 1.100 1.090 1.090 60,000 65,400 1.0900 1.090 1.070 1.100 1.090 1.090 60,000 1.0900 1.87%
2017-04-18 0 1.070 1.070 1.090 1.050 1.110 42,000 45,320 1.0790 1.070 1.070 1.090 1.050 1.110 42,000 1.0790 0.94%
2017-04-13 0 1.060 1.060 1.110 1.050 1.210 80,000 86,880 1.0860 1.060 1.060 1.110 1.050 1.210 80,000 1.0860 0.00%
2017-04-12 0 1.060 1.060 1.090 1.050 1.080 228,000 239,580 1.0508 1.060 1.060 1.090 1.050 1.080 228,000 1.0508 0.95%
2017-04-11 0 1.050 1.040 1.070 - - 0 0 - 1.050 1.040 1.070 - - 0 - 0.00%
2017-04-10 0 1.050 1.040 1.070 1.050 1.050 70,000 73,500 1.0500 1.050 1.040 1.070 1.050 1.050 70,000 1.0500 0.00%
2017-04-07 0 1.050 1.040 1.050 1.050 1.120 106,000 112,240 1.0589 1.050 1.040 1.050 1.050 1.120 106,000 1.0589 0.00%
2017-04-06 0 1.050 1.030 1.050 1.040 1.080 318,000 333,440 1.0486 1.050 1.030 1.050 1.040 1.080 318,000 1.0486 0.96%
2017-04-05 0 1.040 1.030 1.040 1.040 1.050 284,000 296,260 1.0432 1.040 1.030 1.040 1.040 1.050 284,000 1.0432 -2.80%
2017-04-03 0 1.070 1.060 1.090 1.040 1.070 110,000 115,060 1.0460 1.070 1.060 1.090 1.040 1.070 110,000 1.0460 -0.93%
2017-03-31 0 1.080 1.080 1.130 1.060 1.060 44,000 46,640 1.0600 1.080 1.080 1.130 1.060 1.060 44,000 1.0600 0.00%
2017-03-30 0 1.080 1.080 1.130 1.060 1.100 122,000 130,900 1.0730 1.080 1.080 1.130 1.060 1.100 122,000 1.0730 0.93%
2017-03-29 0 1.070 1.070 1.090 1.060 1.060 48,000 50,880 1.0600 1.070 1.070 1.090 1.060 1.060 48,000 1.0600 0.94%
2017-03-28 0 1.060 1.060 1.070 1.050 1.050 14,000 14,700 1.0500 1.060 1.060 1.070 1.050 1.050 14,000 1.0500 0.00%
2017-03-27 0 1.060 1.050 1.070 1.050 1.060 96,000 101,640 1.0588 1.060 1.050 1.070 1.050 1.060 96,000 1.0588 0.00%
2017-03-24 0 1.060 1.060 1.070 1.040 1.050 46,000 48,100 1.0457 1.060 1.060 1.070 1.040 1.050 46,000 1.0457 -1.85%
2017-03-23 0 1.080 1.080 1.090 1.060 1.070 56,000 59,440 1.0614 1.080 1.080 1.090 1.060 1.070 56,000 1.0614 -0.92%
2017-03-22 0 1.090 1.060 1.100 - - 0 0 - 1.090 1.060 1.100 - - 0 - 0.00%
2017-03-21 0 1.090 1.080 1.120 1.080 1.090 44,000 47,920 1.0891 1.090 1.080 1.120 1.080 1.090 44,000 1.0891 -0.91%
2017-03-20 0 1.100 1.080 1.100 1.080 1.120 134,000 148,980 1.1118 1.100 1.080 1.100 1.080 1.120 134,000 1.1118 0.00%
2017-03-17 0 1.100 1.080 1.100 1.100 1.100 102,000 112,200 1.1000 1.100 1.080 1.100 1.100 1.100 102,000 1.1000 0.00%
2017-03-16 0 1.100 1.100 1.130 1.090 1.090 42,000 46,180 1.0995 1.100 1.100 1.130 1.090 1.090 42,000 1.0995 0.92%
2017-03-15 0 1.090 1.060 1.140 - - 0 0 - 1.090 1.060 1.140 - - 0 - 0.00%
2017-03-14 0 1.090 1.070 1.120 - - 0 0 - 1.090 1.070 1.120 - - 0 - 0.00%
2017-03-13 0 1.090 1.080 1.090 1.080 1.090 34,524 37,555 1.0878 1.090 1.080 1.090 1.080 1.090 34,524 1.0878 0.00%
2017-03-10 0 1.090 1.090 1.110 1.080 1.140 218,000 241,160 1.1062 1.090 1.090 1.110 1.080 1.140 218,000 1.1062 -0.91%
2017-03-09 0 1.100 1.080 1.100 - - 0 0 - 1.100 1.080 1.100 - - 0 - -0.90%
2017-03-08 0 1.110 1.060 1.110 1.060 1.110 30,000 32,820 1.0940 1.110 1.060 1.110 1.060 1.110 30,000 1.0940 5.71%
2017-03-07 0 1.050 1.050 1.060 - - 0 0 - 1.050 1.050 1.060 - - 0 - 0.00%
2017-03-06 0 1.050 1.050 1.060 - - 0 0 - 1.050 1.050 1.060 - - 0 - 0.00%
2017-03-03 0 1.050 1.040 1.060 1.050 1.070 242,000 255,540 1.0560 1.050 1.040 1.060 1.050 1.070 242,000 1.0560 -2.78%
2017-03-02 0 1.080 1.070 1.100 - - 0 0 - 1.080 1.070 1.100 - - 0 - 0.00%
2017-03-01 0 1.080 1.070 1.100 - - 0 0 - 1.080 1.070 1.100 - - 0 - 0.00%
2017-02-28 0 1.080 1.070 1.090 1.070 1.080 152,000 164,040 1.0792 1.080 1.070 1.090 1.070 1.080 152,000 1.0792 0.00%
2017-02-27 0 1.080 1.070 1.100 - - 0 0 - 1.080 1.070 1.100 - - 0 - 0.00%
2017-02-24 0 1.080 1.080 1.100 - - 0 0 - 1.080 1.080 1.100 - - 0 - 0.00%
2017-02-23 0 1.080 1.070 1.100 1.070 1.080 126,000 135,980 1.0792 1.080 1.070 1.100 1.070 1.080 126,000 1.0792 0.00%
2017-02-22 0 1.080 1.080 1.100 1.080 1.080 12,000 12,960 1.0800 1.080 1.080 1.100 1.080 1.080 12,000 1.0800 0.00%
2017-02-21 0 1.080 1.070 1.100 1.080 1.080 150,000 162,000 1.0800 1.080 1.070 1.100 1.080 1.080 150,000 1.0800 -0.92%
2017-02-20 0 1.090 1.090 1.100 1.080 1.080 30,000 32,400 1.0800 1.090 1.090 1.100 1.080 1.080 30,000 1.0800 0.93%
2017-02-17 0 1.080 1.080 1.100 1.080 1.090 82,000 88,680 1.0815 1.080 1.080 1.100 1.080 1.090 82,000 1.0815 0.00%
2017-02-16 0 1.080 1.080 1.100 1.080 1.080 18,000 19,440 1.0800 1.080 1.080 1.100 1.080 1.080 18,000 1.0800 -0.92%
2017-02-15 0 1.090 1.080 1.100 1.080 1.100 122,000 133,520 1.0944 1.090 1.080 1.100 1.080 1.100 122,000 1.0944 1.87%
2017-02-14 0 1.070 1.010 1.030 1.030 1.120 412,000 446,080 1.0827 1.070 1.010 1.030 1.030 1.120 412,000 1.0827 -4.46%
2017-02-13 0 1.120 1.110 1.150 - - 0 0 - 1.120 1.110 1.150 - - 0 - 0.00%
2017-02-10 0 1.120 1.120 1.150 1.090 1.110 18,000 19,800 1.1000 1.120 1.120 1.150 1.090 1.110 18,000 1.1000 -0.88%
2017-02-09 0 1.130 1.120 1.130 1.100 1.130 4,000 4,460 1.1150 1.130 1.120 1.130 1.100 1.130 4,000 1.1150 0.00%
2017-02-08 0 1.130 1.130 1.150 1.130 1.170 24,000 27,400 1.1417 1.130 1.130 1.150 1.130 1.170 24,000 1.1417 0.00%
2017-02-07 0 1.130 1.130 1.150 1.100 1.130 54,000 60,660 1.1233 1.130 1.130 1.150 1.100 1.130 54,000 1.1233 -1.74%
2017-02-06 0 1.150 1.100 1.150 - - 0 0 - 1.150 1.100 1.150 - - 0 - 0.00%
2017-02-03 0 1.150 1.110 1.150 1.140 1.160 90,000 103,400 1.1489 1.150 1.110 1.150 1.140 1.160 90,000 1.1489 0.88%
2017-02-02 0 1.140 1.110 1.140 1.120 1.180 180,000 208,260 1.1570 1.140 1.110 1.140 1.120 1.180 180,000 1.1570 1.79%
2017-02-01 0 1.120 1.090 1.120 1.120 1.120 10,000 11,200 1.1200 1.120 1.090 1.120 1.120 1.120 10,000 1.1200 2.75%
2017-01-27 0 1.090 1.090 1.100 - - 0 0 - 1.090 1.090 1.100 - - 0 - 0.00%
2017-01-26 0 1.090 1.080 1.110 1.080 1.090 6,000 6,520 1.0867 1.090 1.080 1.110 1.080 1.090 6,000 1.0867 0.00%
2017-01-25 0 1.090 1.090 1.110 1.080 1.090 8,000 8,660 1.0825 1.090 1.090 1.110 1.080 1.090 8,000 1.0825 0.93%
2017-01-24 0 1.080 1.080 1.110 1.080 1.080 60,000 64,800 1.0800 1.080 1.080 1.110 1.080 1.080 60,000 1.0800 0.00%
2017-01-23 0 1.080 1.080 1.110 - - 0 0 - 1.080 1.080 1.110 - - 0 - 0.00%
2017-01-20 0 1.080 1.080 1.100 1.060 1.080 62,000 66,700 1.0758 1.080 1.080 1.100 1.060 1.080 62,000 1.0758 2.86%
2017-01-19 0 1.050 1.030 1.110 1.050 1.050 20,751 21,728 1.0471 1.050 1.030 1.110 1.050 1.050 20,751 1.0471 0.96%
2017-01-18 0 1.040 1.040 1.100 1.030 1.030 20,000 20,600 1.0300 1.040 1.040 1.100 1.030 1.030 20,000 1.0300 0.97%
2017-01-17 0 1.030 1.030 1.070 1.010 1.020 10,000 10,140 1.0140 1.030 1.030 1.070 1.010 1.020 10,000 1.0140 -1.90%
2017-01-16 0 1.050 1.000 1.120 - - 0 0 - 1.050 1.000 1.120 - - 0 - 0.00%
2017-01-13 0 1.050 1.020 1.100 - - 0 0 - 1.050 1.020 1.100 - - 0 - 0.00%
2017-01-12 0 1.050 1.030 1.100 1.050 1.050 38,000 39,900 1.0500 1.050 1.030 1.100 1.050 1.050 38,000 1.0500 0.00%
2017-01-11 0 1.050 1.030 1.120 - - 0 0 - 1.050 1.030 1.120 - - 0 - 0.00%
2017-01-10 0 1.050 1.040 1.120 - - 0 0 - 1.050 1.040 1.120 - - 0 - 0.00%
2017-01-09 0 1.050 1.030 1.110 - - 0 0 - 1.050 1.030 1.110 - - 0 - 0.00%
2017-01-06 0 1.050 1.040 1.120 1.050 1.050 10,000 10,500 1.0500 1.050 1.040 1.120 1.050 1.050 10,000 1.0500 -1.87%
2017-01-05 0 1.070 1.050 1.150 1.070 1.070 10,000 10,700 1.0700 1.070 1.050 1.150 1.070 1.070 10,000 1.0700 0.00%
2017-01-04 0 1.070 1.050 1.080 1.040 1.070 16,000 16,860 1.0538 1.070 1.050 1.080 1.040 1.070 16,000 1.0538 2.88%
2017-01-03 0 1.040 1.040 1.120 - - 0 0 - 1.040 1.040 1.120 - - 0 - 0.00%
2016-12-30 0 1.040 1.040 1.130 1.030 1.040 8,000 8,300 1.0375 1.040 1.040 1.130 1.030 1.040 8,000 1.0375 -3.70%
2016-12-29 0 1.080 1.050 1.160 - - 0 0 - 1.080 1.050 1.160 - - 0 - 0.00%
2016-12-28 0 1.080 1.070 1.100 - - 0 0 - 1.080 1.070 1.100 - - 0 - 0.00%
2016-12-23 0 1.080 1.050 1.170 - - 0 0 - 1.080 1.050 1.170 - - 0 - 0.00%
2016-12-22 0 1.080 1.040 1.170 - - 0 0 - 1.080 1.040 1.170 - - 0 - 0.00%
2016-12-21 0 1.080 1.040 1.180 - - 0 0 - 1.080 1.040 1.180 - - 0 - 0.00%
2016-12-20 0 1.080 1.060 1.080 1.120 1.120 60,000 67,200 1.1200 1.080 1.060 1.080 1.120 1.120 60,000 1.1200 -3.57%
2016-12-19 0 1.120 1.120 1.180 - - 0 0 - 1.120 1.120 1.180 - - 0 - 0.00%
2016-12-16 0 1.120 1.120 1.160 1.120 1.120 88,000 98,560 1.1200 1.120 1.120 1.160 1.120 1.120 88,000 1.1200 1.82%
2016-12-15 0 1.100 1.080 1.140 - - 0 0 - 1.100 1.080 1.140 - - 0 - 0.00%
2016-12-14 0 1.100 1.080 1.130 1.100 1.100 60,000 66,000 1.1000 1.100 1.080 1.130 1.100 1.100 60,000 1.1000 0.00%
2016-12-13 0 1.100 1.100 1.120 1.100 1.100 20,000 22,000 1.1000 1.100 1.100 1.120 1.100 1.100 20,000 1.1000 -1.79%
2016-12-12 0 1.120 1.110 1.120 1.100 1.140 142,000 158,360 1.1152 1.120 1.110 1.120 1.100 1.140 142,000 1.1152 -2.61%
2016-12-09 0 1.150 1.100 1.190 - - 0 0 - 1.150 1.100 1.190 - - 0 - 0.00%
2016-12-08 0 1.150 1.090 1.190 - - 0 0 - 1.150 1.090 1.190 - - 0 - 0.00%
2016-12-07 0 1.150 1.100 1.180 - - 0 0 - 1.150 1.100 1.180 - - 0 - 0.00%
2016-12-06 0 1.150 1.100 1.180 - - 0 0 - 1.150 1.100 1.180 - - 0 - 0.00%
2016-12-05 0 1.150 1.130 1.170 1.150 1.150 108,000 124,200 1.1500 1.150 1.130 1.170 1.150 1.150 108,000 1.1500 0.00%
2016-12-02 0 1.150 1.100 1.150 - - 0 0 - 1.150 1.100 1.150 - - 0 - 0.00%
2016-12-01 0 1.150 1.110 1.150 1.110 1.170 58,000 66,900 1.1534 1.150 1.110 1.150 1.110 1.170 58,000 1.1534 4.55%
2016-11-30 0 1.100 1.090 1.150 1.070 1.100 192,000 207,760 1.0821 1.100 1.090 1.150 1.070 1.100 192,000 1.0821 -0.90%
2016-11-29 0 1.110 1.090 1.130 1.090 1.130 96,000 106,180 1.1060 1.110 1.090 1.130 1.090 1.130 96,000 1.1060 -1.77%
2016-11-28 0 1.130 1.100 1.160 - - 0 0 - 1.130 1.100 1.160 - - 0 - 0.00%
2016-11-25 0 1.130 1.100 1.160 1.130 1.130 40,000 45,200 1.1300 1.130 1.100 1.160 1.130 1.130 40,000 1.1300 -0.88%
2016-11-24 0 1.140 1.100 1.140 - - 0 0 - 1.140 1.100 1.140 - - 0 - 0.00%
2016-11-23 0 1.140 1.120 1.150 - - 0 0 - 1.140 1.120 1.150 - - 0 - 0.00%
2016-11-22 0 1.140 1.130 1.140 - - 0 0 - 1.140 1.130 1.140 - - 0 - 0.00%
2016-11-21 0 1.140 1.130 1.160 - - 0 0 - 1.140 1.130 1.160 - - 0 - 0.00%
2016-11-18 0 1.140 1.140 1.170 1.140 1.140 16,000 18,240 1.1400 1.140 1.140 1.170 1.140 1.140 16,000 1.1400 -0.87%
2016-11-17 0 1.150 1.150 1.170 1.130 1.130 10,000 11,300 1.1300 1.150 1.150 1.170 1.130 1.130 10,000 1.1300 0.00%
2016-11-16 0 1.150 1.110 1.160 - - 0 0 - 1.150 1.110 1.160 - - 0 - 0.00%
2016-11-15 0 1.150 1.140 1.180 - - 0 0 - 1.150 1.140 1.180 - - 0 - 0.00%
2016-11-14 0 1.150 1.110 1.170 - - 0 0 - 1.150 1.110 1.170 - - 0 - 0.00%
2016-11-11 0 1.150 1.120 1.170 - - 0 0 - 1.150 1.120 1.170 - - 0 - 0.00%
2016-11-10 0 1.150 1.130 1.170 1.150 1.150 76,000 87,400 1.1500 1.150 1.130 1.170 1.150 1.150 76,000 1.1500 -1.71%
2016-11-09 0 1.170 1.120 1.170 1.130 1.190 62,000 71,740 1.1571 1.170 1.120 1.170 1.130 1.190 62,000 1.1571 2.63%
2016-11-08 0 1.140 1.130 1.180 1.140 1.150 80,000 91,280 1.1410 1.140 1.130 1.180 1.140 1.150 80,000 1.1410 -1.72%
2016-11-07 0 1.160 1.120 1.190 - - 0 0 - 1.160 1.120 1.190 - - 0 - 0.00%
2016-11-04 0 1.160 1.140 1.190 - - 0 0 - 1.160 1.140 1.190 - - 0 - 0.00%
2016-11-03 0 1.160 1.140 1.190 1.130 1.160 294,000 339,540 1.1549 1.160 1.140 1.190 1.130 1.160 294,000 1.1549 -0.85%
2016-11-02 0 1.170 1.170 1.180 1.140 1.200 14,000 16,320 1.1657 1.170 1.170 1.180 1.140 1.200 14,000 1.1657 -2.50%
2016-11-01 0 1.200 1.160 1.200 1.170 1.200 36,000 42,240 1.1733 1.200 1.160 1.200 1.170 1.200 36,000 1.1733 1.69%
2016-10-31 0 1.180 1.150 1.180 1.150 1.240 42,000 48,620 1.1576 1.180 1.150 1.180 1.150 1.240 42,000 1.1576 2.61%
2016-10-28 0 1.150 1.150 1.170 1.150 1.150 40,000 46,000 1.1500 1.150 1.150 1.170 1.150 1.150 40,000 1.1500 -1.71%
2016-10-27 0 1.170 1.170 1.190 1.170 1.170 24,060 28,150 1.1700 1.170 1.170 1.190 1.170 1.170 24,060 1.1700 -1.68%
2016-10-26 0 1.190 1.180 1.210 1.160 1.210 114,060 136,927 1.2005 1.190 1.180 1.210 1.160 1.210 114,060 1.2005 0.85%
2016-10-25 0 1.180 1.160 1.200 - - 0 0 - 1.180 1.160 1.200 - - 0 - 0.00%
2016-10-24 0 1.180 1.180 1.190 1.150 1.180 19,770 23,142 1.1706 1.180 1.180 1.190 1.150 1.180 19,770 1.1706 -1.67%
2016-10-20 0 1.200 1.160 1.200 1.180 1.200 110,000 131,800 1.1982 1.200 1.160 1.200 1.180 1.200 110,000 1.1982 0.84%
2016-10-19 0 1.190 1.150 1.190 1.160 1.190 48,000 55,740 1.1613 1.190 1.150 1.190 1.160 1.190 48,000 1.1613 1.71%
2016-10-18 0 1.170 1.150 1.170 1.170 1.230 4,000 4,800 1.2000 1.170 1.150 1.170 1.170 1.230 4,000 1.2000 -2.50%
2016-10-17 0 1.200 1.150 1.200 1.120 1.220 118,000 135,580 1.1490 1.200 1.150 1.200 1.120 1.220 118,000 1.1490 5.26%
2016-10-14 0 1.140 1.140 1.230 1.120 1.120 40,000 44,800 1.1200 1.140 1.140 1.230 1.120 1.120 40,000 1.1200 -0.87%
2016-10-13 0 1.150 1.130 1.200 - - 0 0 - 1.150 1.130 1.200 - - 0 - 0.00%
2016-10-12 0 1.150 1.150 1.170 1.150 1.150 12,000 13,800 1.1500 1.150 1.150 1.170 1.150 1.150 12,000 1.1500 -1.71%
2016-10-11 0 1.170 1.150 1.170 1.150 1.170 80,000 92,800 1.1600 1.170 1.150 1.170 1.150 1.170 80,000 1.1600 0.86%
2016-10-07 0 1.160 1.160 1.210 1.150 1.150 210,000 241,500 1.1500 1.160 1.160 1.210 1.150 1.150 210,000 1.1500 0.87%
2016-10-06 0 1.150 1.150 1.200 1.150 1.180 176,000 204,080 1.1595 1.150 1.150 1.200 1.150 1.180 176,000 1.1595 -0.86%
2016-10-05 0 1.160 1.160 1.200 1.160 1.160 6,000 6,960 1.1600 1.160 1.160 1.200 1.160 1.160 6,000 1.1600 -3.33%
2016-10-04 0 1.200 1.170 1.200 - - 0 0 - 1.200 1.170 1.200 - - 0 - 0.00%
2016-10-03 0 1.200 1.160 1.200 1.200 1.200 170,000 204,000 1.2000 1.200 1.160 1.200 1.200 1.200 170,000 1.2000 2.56%
2016-09-30 0 1.170 1.170 1.180 1.160 1.170 92,000 107,240 1.1657 1.170 1.170 1.180 1.160 1.170 92,000 1.1657 1.74%
2016-09-29 0 1.150 1.150 1.220 - - 0 0 - 1.150 1.150 1.220 - - 0 - 0.00%
2016-09-28 0 1.150 1.150 1.230 1.150 1.150 54,000 62,100 1.1500 1.150 1.150 1.230 1.150 1.150 54,000 1.1500 0.00%
2016-09-27 0 1.150 1.120 1.160 1.140 1.250 666,000 764,280 1.1476 1.150 1.120 1.160 1.140 1.250 666,000 1.1476 -0.86%
2016-09-26 0 1.160 1.140 1.160 1.110 1.160 730,000 823,200 1.1277 1.160 1.140 1.160 1.110 1.160 730,000 1.1277 -0.85%
2016-09-23 0 1.170 1.170 1.200 - - 0 0 - 1.170 1.170 1.200 - - 0 - 1.74%
2016-09-22 0 1.150 1.150 1.170 1.150 1.160 66,000 76,060 1.1524 1.150 1.150 1.170 1.150 1.160 66,000 1.1524 -0.86%
2016-09-21 0 1.160 1.160 1.190 1.150 1.160 100,000 115,420 1.1542 1.160 1.160 1.190 1.150 1.160 100,000 1.1542 0.87%
2016-09-20 0 1.150 1.150 1.160 1.150 1.180 536,000 618,400 1.1537 1.150 1.150 1.160 1.150 1.180 536,000 1.1537 0.00%
2016-09-19 0 1.150 1.120 1.200 1.120 1.150 210,000 238,200 1.1343 1.150 1.120 1.200 1.120 1.150 210,000 1.1343 2.68%
2016-09-15 0 1.120 1.100 1.130 1.100 1.130 624,000 699,760 1.1214 1.120 1.100 1.130 1.100 1.130 624,000 1.1214 -1.75%
2016-09-14 0 1.140 1.120 1.140 1.130 1.140 32,000 36,280 1.1338 1.140 1.120 1.140 1.130 1.140 32,000 1.1338 1.79%
2016-09-13 0 1.120 1.120 1.150 1.120 1.130 110,000 124,200 1.1291 1.120 1.120 1.150 1.120 1.130 110,000 1.1291 0.00%
2016-09-12 0 1.120 1.120 1.150 1.120 1.140 116,000 130,680 1.1266 1.120 1.120 1.150 1.120 1.140 116,000 1.1266 -2.61%
2016-09-09 0 1.150 1.150 1.170 1.140 1.140 8,000 9,120 1.1400 1.150 1.150 1.170 1.140 1.140 8,000 1.1400 0.00%
2016-09-08 0 1.150 1.140 1.160 1.140 1.150 88,000 101,040 1.1482 1.150 1.140 1.160 1.140 1.150 88,000 1.1482 0.88%
2016-09-07 0 1.140 1.140 1.160 1.130 1.170 684,000 785,480 1.1484 1.140 1.140 1.160 1.130 1.170 684,000 1.1484 0.88%
2016-09-06 0 1.130 1.130 1.140 1.130 1.140 28,000 31,720 1.1329 1.130 1.130 1.140 1.130 1.140 28,000 1.1329 -0.88%
2016-09-05 0 1.140 1.130 1.140 1.130 1.150 516,000 592,320 1.1479 1.140 1.130 1.140 1.130 1.150 516,000 1.1479 0.88%
2016-09-02 0 1.130 1.110 1.130 1.130 1.130 10,000 11,300 1.1300 1.130 1.110 1.130 1.130 1.130 10,000 1.1300 -1.74%
2016-09-01 0 1.150 1.130 1.150 1.090 1.150 112,000 125,760 1.1229 1.150 1.130 1.150 1.090 1.150 112,000 1.1229 3.60%
2016-08-31 0 1.110 1.110 1.140 1.100 1.170 26,000 29,820 1.1469 1.110 1.110 1.140 1.100 1.170 26,000 1.1469 -0.89%
2016-08-30 0 1.120 1.100 1.130 1.100 1.120 40,000 44,400 1.1100 1.120 1.100 1.130 1.100 1.120 40,000 1.1100 -0.88%
2016-08-29 0 1.130 1.080 1.130 1.100 1.130 140,000 154,600 1.1043 1.130 1.080 1.130 1.100 1.130 140,000 1.1043 -0.88%
2016-08-26 0 1.140 1.090 1.160 1.140 1.160 102,000 116,320 1.1404 1.140 1.090 1.160 1.140 1.160 102,000 1.1404 2.70%
2016-08-25 0 1.110 1.100 1.160 1.100 1.140 32,000 36,000 1.1250 1.110 1.100 1.160 1.100 1.140 32,000 1.1250 -2.63%
2016-08-24 0 1.140 1.090 1.120 1.140 1.140 36,000 41,040 1.1400 1.140 1.090 1.120 1.140 1.140 36,000 1.1400 0.00%
2016-08-23 0 1.140 1.110 1.140 - - 0 0 - 1.140 1.110 1.140 - - 0 - 0.00%
2016-08-22 0 1.140 1.100 1.150 1.100 1.140 60,000 66,400 1.1067 1.140 1.100 1.150 1.100 1.140 60,000 1.1067 -3.39%
2016-08-19 0 1.180 1.100 1.180 1.080 1.190 24,000 26,500 1.1042 1.180 1.100 1.180 1.080 1.190 24,000 1.1042 3.51%
2016-08-18 0 1.140 1.140 1.170 1.140 1.200 186,000 220,120 1.1834 1.140 1.140 1.170 1.140 1.200 186,000 1.1834 -6.56%
2016-08-17 0 1.220 1.160 1.240 1.160 1.240 670,000 803,000 1.1985 1.220 1.160 1.240 1.160 1.240 670,000 1.1985 7.96%
2016-08-16 0 1.130 1.060 1.130 - - 1,000 1,040 1.0400 1.130 1.060 1.130 - - 1,000 1.0400 0.00%
2016-08-15 0 1.130 1.100 1.130 1.130 1.140 282,000 320,260 1.1357 1.130 1.100 1.130 1.130 1.140 282,000 1.1357 2.73%
2016-08-12 0 1.100 1.100 1.110 1.080 1.130 118,000 129,320 1.0959 1.100 1.100 1.110 1.080 1.130 118,000 1.0959 -5.17%
2016-08-11 0 1.160 1.140 1.160 1.110 1.210 746,000 863,240 1.1572 1.160 1.140 1.160 1.110 1.210 746,000 1.1572 -10.08%
2016-08-10 0 1.290 1.290 1.300 1.020 1.400 1,934,000 2,396,520 1.2392 1.290 1.290 1.300 1.020 1.400 1,934,000 1.2392 26.47%
2016-08-09 0 1.020 1.020 1.040 1.010 1.020 28,000 28,540 1.0193 1.020 1.020 1.040 1.010 1.020 28,000 1.0193 0.00%
2016-08-08 0 1.020 1.000 1.020 0.990 1.020 70,000 70,500 1.0071 1.020 1.000 1.020 0.990 1.020 70,000 1.0071 -1.92%
2016-08-05 0 1.040 1.030 1.040 1.000 1.040 228,000 230,640 1.0116 1.040 1.030 1.040 1.000 1.040 228,000 1.0116 1.96%
2016-08-04 0 1.020 0.990 1.020 0.980 1.020 56,000 56,520 1.0093 1.020 0.990 1.020 0.980 1.020 56,000 1.0093 0.00%
2016-08-03 0 1.020 0.990 1.020 0.980 1.020 226,000 223,880 0.9906 1.020 0.990 1.020 0.980 1.020 226,000 0.9906 0.99%
2016-08-01 0 1.010 1.000 1.010 0.990 1.020 166,000 168,560 1.0154 1.010 1.000 1.010 0.990 1.020 166,000 1.0154 1.00%
2016-07-29 0 1.000 0.980 1.000 0.990 1.010 360,000 362,160 1.0060 1.000 0.980 1.000 0.990 1.010 360,000 1.0060 -3.85%
2016-07-28 0 1.040 1.020 1.040 1.060 1.170 36,000 38,420 1.0672 1.040 1.020 1.040 1.060 1.170 36,000 1.0672 0.00%
2016-07-27 0 1.040 1.020 1.050 1.020 1.060 160,000 165,220 1.0326 1.040 1.020 1.050 1.020 1.060 160,000 1.0326 1.96%
2016-07-26 0 1.020 1.020 1.040 1.020 1.020 74,000 75,480 1.0200 1.020 1.020 1.040 1.020 1.020 74,000 1.0200 -0.97%
2016-07-25 0 1.030 1.010 1.050 0.990 1.030 142,000 145,140 1.0221 1.030 1.010 1.050 0.990 1.030 142,000 1.0221 0.00%
2016-07-22 0 1.030 1.010 1.030 1.030 1.030 10,000 10,300 1.0300 1.030 1.010 1.030 1.030 1.030 10,000 1.0300 -0.96%
2016-07-21 0 1.040 1.020 1.040 1.020 1.050 528,000 544,120 1.0305 1.040 1.020 1.040 1.020 1.050 528,000 1.0305 -0.95%
2016-07-20 0 1.050 1.050 1.070 1.050 1.080 160,000 171,300 1.0706 1.050 1.050 1.070 1.050 1.080 160,000 1.0706 -2.78%
2016-07-19 0 1.080 1.050 1.080 - - 0 0 - 1.080 1.050 1.080 - - 0 - 0.00%
2016-07-18 0 1.080 1.050 1.080 - - 0 0 - 1.080 1.050 1.080 - - 0 - -0.92%
2016-07-15 0 1.090 1.060 1.090 1.060 1.090 22,000 23,780 1.0809 1.090 1.060 1.090 1.060 1.090 22,000 1.0809 -0.91%
2016-07-14 0 1.100 1.090 1.110 1.080 1.140 138,000 151,340 1.0967 1.100 1.090 1.110 1.080 1.140 138,000 1.0967 -1.79%
2016-07-13 0 1.120 1.080 1.120 1.070 1.290 188,000 208,260 1.1078 1.120 1.080 1.120 1.070 1.290 188,000 1.1078 6.67%
2016-07-12 0 1.050 1.040 1.060 1.020 1.060 218,000 225,160 1.0328 1.050 1.040 1.060 1.020 1.060 218,000 1.0328 -2.78%
2016-07-11 0 1.080 1.060 1.090 1.060 1.090 30,000 32,100 1.0700 1.080 1.060 1.090 1.060 1.090 30,000 1.0700 -1.82%
2016-07-08 0 1.100 1.050 1.100 1.100 1.130 12,000 13,260 1.1050 1.100 1.050 1.100 1.100 1.130 12,000 1.1050 -0.90%
2016-07-07 0 1.110 1.070 1.110 1.040 1.110 58,000 61,540 1.0610 1.110 1.070 1.110 1.040 1.110 58,000 1.0610 4.72%
2016-07-06 0 1.060 1.020 1.060 1.030 1.060 86,000 88,880 1.0335 1.060 1.020 1.060 1.030 1.060 86,000 1.0335 0.95%
2016-07-05 0 1.050 1.040 1.080 1.050 1.080 106,010 112,330 1.0596 1.050 1.040 1.080 1.050 1.080 106,010 1.0596 -4.55%
2016-07-04 0 1.100 1.060 1.100 1.020 1.100 400,000 424,680 1.0617 1.100 1.060 1.100 1.020 1.100 400,000 1.0617 -3.51%
2016-06-30 0 1.140 1.070 1.140 - - 0 0 - 1.140 1.070 1.140 - - 0 - 0.00%
2016-06-29 0 1.140 1.070 1.140 1.140 1.150 178,000 203,100 1.1410 1.140 1.070 1.140 1.140 1.150 178,000 1.1410 0.88%
2016-06-28 0 1.130 1.130 1.150 1.110 1.150 186,000 211,940 1.1395 1.130 1.130 1.150 1.110 1.150 186,000 1.1395 -0.88%
2016-06-27 0 1.140 1.100 1.150 1.140 1.150 32,000 36,680 1.1463 1.140 1.100 1.150 1.140 1.150 32,000 1.1463 -1.72%
2016-06-24 0 1.160 1.120 1.180 1.050 1.160 54,000 61,220 1.1337 1.160 1.120 1.180 1.050 1.160 54,000 1.1337 -1.69%
2016-06-23 0 1.180 1.160 1.200 - - 0 0 - 1.180 1.160 1.200 - - 0 - 0.00%
2016-06-22 0 1.180 1.160 1.220 - - 0 0 - 1.180 1.160 1.220 - - 0 - 0.00%
2016-06-21 0 1.180 1.150 1.220 1.180 1.180 28,000 33,040 1.1800 1.180 1.150 1.220 1.180 1.180 28,000 1.1800 0.85%
2016-06-20 0 1.170 1.130 1.180 1.170 1.170 118,000 138,060 1.1700 1.170 1.130 1.180 1.170 1.170 118,000 1.1700 0.00%
2016-06-17 0 1.170 1.130 1.190 1.170 1.180 30,000 35,300 1.1767 1.170 1.130 1.190 1.170 1.180 30,000 1.1767 2.63%
2016-06-16 0 1.140 1.120 1.200 1.140 1.180 214,000 248,580 1.1616 1.140 1.120 1.200 1.140 1.180 214,000 1.1616 -2.56%
2016-06-15 0 1.170 1.160 1.170 1.140 1.170 60,000 69,020 1.1503 1.170 1.160 1.170 1.140 1.170 60,000 1.1503 0.00%
2016-06-14 0 1.170 1.170 1.180 1.150 1.150 42,000 48,300 1.1500 1.170 1.170 1.180 1.150 1.150 42,000 1.1500 4.46%
2016-06-13 0 1.120 1.100 1.150 1.030 1.120 326,000 351,640 1.0787 1.120 1.100 1.150 1.030 1.120 326,000 1.0787 0.00%
2016-06-10 0 1.120 1.120 1.130 1.120 1.150 92,000 104,200 1.1326 1.120 1.120 1.130 1.120 1.150 92,000 1.1326 -5.08%
2016-06-08 0 1.180 1.180 1.190 1.140 1.340 2,420,000 2,871,540 1.1866 1.180 1.180 1.190 1.140 1.340 2,420,000 1.1866 -10.61%
2016-06-07 0 1.320 1.320 1.330 1.280 1.520 6,720,000 9,237,660 1.3747 1.320 1.320 1.330 1.280 1.520 6,720,000 1.3747 9.09%
2016-06-06 0 1.210 1.220 1.250 1.140 1.310 1,162,000 1,425,420 1.2267 1.210 1.220 1.250 1.140 1.310 1,162,000 1.2267 7.08%
2016-06-03 0 1.130 1.130 1.150 1.060 1.200 1,376,000 1,552,900 1.1286 1.130 1.130 1.150 1.060 1.200 1,376,000 1.1286 13.00%
2016-06-02 0 1.000 0.970 1.000 0.960 1.000 230,000 227,040 0.9871 1.000 0.970 1.000 0.960 1.000 230,000 0.9871 7.53%
2016-06-01 0 0.930 0.930 0.990 0.900 0.900 14,000 12,600 0.9000 0.930 0.930 0.990 0.900 0.900 14,000 0.9000 3.33%
2016-05-31 0 0.900 0.870 0.990 - - 0 0 - 0.900 0.870 0.990 - - 0 - 0.00%
2016-05-30 0 0.900 0.900 1.000 0.900 0.910 38,000 34,280 0.9021 0.900 0.900 1.000 0.900 0.910 38,000 0.9021 -3.23%
2016-05-27 0 0.930 0.860 1.000 - - 0 0 - 0.930 0.860 1.000 - - 0 - 0.00%
2016-05-26 0 0.930 0.860 1.000 - - 0 0 - 0.930 0.860 1.000 - - 0 - 0.00%
2016-05-25 0 0.930 0.850 1.000 - - 0 0 - 0.930 0.850 1.000 - - 0 - 0.00%
2016-05-24 0 0.930 0.900 0.930 - - 0 0 - 0.930 0.900 0.930 - - 0 - -2.11%
2016-05-23 0 0.950 0.900 0.950 - - 0 0 - 0.950 0.900 0.950 - - 0 - -2.06%
2016-05-20 0 0.970 0.870 1.000 - - 0 0 - 0.970 0.870 1.000 - - 0 - 0.00%
2016-05-19 0 0.970 0.870 1.000 - - 0 0 - 0.970 0.870 1.000 - - 0 - 0.00%
2016-05-18 0 0.970 0.880 1.000 - - 0 0 - 0.970 0.880 1.000 - - 0 - 0.00%
2016-05-17 0 0.970 0.880 1.000 - - 0 0 - 0.970 0.880 1.000 - - 0 - 0.00%
2016-05-16 0 0.970 0.870 1.000 - - 0 0 - 0.970 0.870 1.000 - - 0 - 0.00%
2016-05-13 0 0.970 0.900 1.000 - - 0 0 - 0.970 0.900 1.000 - - 0 - 0.00%
2016-05-12 0 0.970 0.930 1.020 - - 0 0 - 0.970 0.930 1.020 - - 0 - 0.00%
2016-05-11 0 0.970 0.960 0.980 0.930 0.970 72,000 67,600 0.9389 0.970 0.960 0.980 0.930 0.970 72,000 0.9389 -1.02%
2016-05-10 0 0.980 0.980 1.020 0.930 0.980 14,000 13,620 0.9729 0.980 0.980 1.020 0.930 0.980 14,000 0.9729 -5.77%
2016-05-09 0 1.040 0.950 1.040 - - 0 0 - 1.040 0.950 1.040 - - 0 - 0.00%
2016-05-06 0 1.040 1.000 1.040 1.000 1.050 104,000 104,300 1.0029 1.040 1.000 1.040 1.000 1.050 104,000 1.0029 1.96%
2016-05-05 0 1.020 1.000 1.020 - - 0 0 - 1.020 1.000 1.020 - - 0 - 0.00%
2016-05-04 0 1.020 0.930 1.040 - - 0 0 - 1.020 0.930 1.040 - - 0 - 0.00%
2016-05-03 0 1.020 1.020 1.050 1.020 1.020 30,000 30,600 1.0200 1.020 1.020 1.050 1.020 1.020 30,000 1.0200 4.08%
2016-04-29 0 0.980 0.950 0.990 0.950 0.980 90,000 86,520 0.9613 0.980 0.950 0.990 0.950 0.980 90,000 0.9613 2.08%
2016-04-28 0 0.960 0.960 0.980 0.920 0.960 46,000 43,120 0.9374 0.960 0.960 0.980 0.920 0.960 46,000 0.9374 -3.03%
2016-04-27 0 0.990 0.940 1.000 0.990 0.990 28,000 27,720 0.9900 0.990 0.940 1.000 0.990 0.990 28,000 0.9900 1.02%
2016-04-26 0 0.980 0.960 1.040 0.980 0.980 20,000 19,600 0.9800 0.980 0.960 1.040 0.980 0.980 20,000 0.9800 0.00%
2016-04-25 0 0.980 0.980 1.040 - - 0 0 - 0.980 0.980 1.040 - - 0 - 1.03%
2016-04-22 0 0.970 0.970 1.040 0.970 0.970 10,000 9,700 0.9700 0.970 0.970 1.040 0.970 0.970 10,000 0.9700 0.00%
2016-04-21 0 0.970 0.970 1.030 - - 0 0 - 0.970 0.970 1.030 - - 0 - 1.04%
2016-04-20 0 0.960 0.920 1.040 - - 0 0 - 0.960 0.920 1.040 - - 0 - 0.00%
2016-04-19 0 0.960 0.900 0.960 0.960 0.960 24,000 23,040 0.9600 0.960 0.900 0.960 0.960 0.960 24,000 0.9600 0.00%
2016-04-18 0 0.960 0.900 1.030 - - 0 0 - 0.960 0.900 1.030 - - 0 - 0.00%
2016-04-15 0 0.960 0.870 1.000 0.950 0.960 52,000 49,700 0.9558 0.960 0.870 1.000 0.950 0.960 52,000 0.9558 1.05%
2016-04-14 0 0.950 0.880 0.960 - - 0 0 - 0.950 0.880 0.960 - - 0 - 0.00%
2016-04-13 0 0.950 0.890 0.960 0.950 0.950 2,000 1,900 0.9500 0.950 0.890 0.960 0.950 0.950 2,000 0.9500 0.00%
2016-04-12 0 0.950 0.890 0.960 - - 0 0 - 0.950 0.890 0.960 - - 0 - 0.00%
2016-04-11 0 0.950 0.880 0.960 0.950 0.950 2,000 1,900 0.9500 0.950 0.880 0.960 0.950 0.950 2,000 0.9500 6.74%
2016-04-08 0 0.890 0.880 0.940 - - 0 0 - 0.890 0.880 0.940 - - 0 - 0.00%
2016-04-07 0 0.890 0.880 0.900 0.890 0.890 30,000 26,700 0.8900 0.890 0.880 0.900 0.890 0.890 30,000 0.8900 0.00%
2016-04-06 0 0.890 0.880 0.950 - - 0 0 - 0.890 0.880 0.950 - - 0 - 0.00%
2016-04-05 0 0.890 0.880 0.950 - - 0 0 - 0.890 0.880 0.950 - - 0 - 0.00%
2016-04-01 0 0.890 0.880 0.950 - - 0 0 - 0.890 0.880 0.950 - - 0 - 0.00%
2016-03-31 0 0.890 0.880 0.940 - - 0 0 - 0.890 0.880 0.940 - - 0 - 0.00%
2016-03-30 0 0.890 0.880 0.950 0.890 0.890 100,000 88,080 0.8808 0.890 0.880 0.950 0.890 0.890 100,000 0.8808 -3.26%
2016-03-29 0 0.920 0.900 0.950 - - 0 0 - 0.920 0.900 0.950 - - 0 - 0.00%
2016-03-24 0 0.920 0.860 0.950 - - 0 0 - 0.920 0.860 0.950 - - 0 - 0.00%
2016-03-23 0 0.920 0.860 0.960 - - 0 0 - 0.920 0.860 0.960 - - 0 - 0.00%
2016-03-22 0 0.920 0.900 0.960 - - 0 0 - 0.920 0.900 0.960 - - 0 - 0.00%
2016-03-21 0 0.920 0.900 0.960 - - 0 0 - 0.920 0.900 0.960 - - 0 - 0.00%
2016-03-18 0 0.920 0.920 0.960 0.920 0.930 24,000 22,280 0.9283 0.920 0.920 0.960 0.920 0.930 24,000 0.9283 -2.13%
2016-03-17 0 0.940 0.930 0.950 0.910 0.960 172,000 161,320 0.9379 0.940 0.930 0.950 0.910 0.960 172,000 0.9379 -1.05%
2016-03-16 0 0.950 0.930 0.970 0.950 0.960 38,000 36,280 0.9547 0.950 0.930 0.970 0.950 0.960 38,000 0.9547 -3.06%
2016-03-15 0 0.980 0.910 1.000 0.890 0.980 286,000 255,440 0.8931 0.980 0.910 1.000 0.890 0.980 286,000 0.8931 10.11%
2016-03-14 0 0.890 0.890 0.900 0.880 0.880 10,000 8,800 0.8800 0.890 0.890 0.900 0.880 0.880 10,000 0.8800 0.00%
2016-03-11 0 0.890 0.870 0.890 0.890 0.890 20,000 17,800 0.8900 0.890 0.870 0.890 0.890 0.890 20,000 0.8900 -2.20%
2016-03-10 0 0.910 0.880 0.910 0.910 0.920 80,000 73,400 0.9175 0.910 0.880 0.910 0.910 0.920 80,000 0.9175 -2.15%
2016-03-09 0 0.930 0.930 0.940 0.930 0.930 14,000 13,020 0.9300 0.930 0.930 0.940 0.930 0.930 14,000 0.9300 -1.06%
2016-03-08 0 0.940 0.930 0.970 0.940 0.940 200,000 188,000 0.9400 0.940 0.930 0.970 0.940 0.940 200,000 0.9400 0.00%
2016-03-07 0 0.940 0.900 0.940 0.860 0.970 102,000 93,660 0.9182 0.940 0.900 0.940 0.860 0.970 102,000 0.9182 11.90%
2016-03-04 0 0.840 0.840 0.900 0.840 0.840 24,000 20,160 0.8400 0.840 0.840 0.900 0.840 0.840 24,000 0.8400 1.20%
2016-03-03 0 0.830 0.830 1.010 0.830 0.830 20,000 16,600 0.8300 0.830 0.830 1.010 0.830 0.830 20,000 0.8300 0.00%
2016-03-02 0 0.830 0.830 0.880 - - 0 0 - 0.830 0.830 0.880 - - 0 - 0.00%
2016-03-01 0 0.830 0.830 1.000 0.830 0.830 30,000 24,900 0.8300 0.830 0.830 1.000 0.830 0.830 30,000 0.8300 -2.35%
2016-02-29 0 0.850 0.810 0.880 0.800 0.850 44,000 36,000 0.8182 0.850 0.810 0.880 0.800 0.850 44,000 0.8182 0.00%
2016-02-26 0 0.850 0.800 0.910 - - 0 0 - 0.850 0.800 0.910 - - 0 - 0.00%
2016-02-25 0 0.850 0.770 0.850 - - 0 0 - 0.850 0.770 0.850 - - 0 - 0.00%
2016-02-24 0 0.850 0.770 0.850 0.850 0.850 20,000 17,000 0.8500 0.850 0.770 0.850 0.850 0.850 20,000 0.8500 -1.16%
2016-02-23 0 0.860 0.800 0.860 - - 0 0 - 0.860 0.800 0.860 - - 0 - 0.00%
2016-02-22 0 0.860 0.800 0.860 - - 0 0 - 0.860 0.800 0.860 - - 0 - 0.00%
2016-02-19 0 0.860 0.780 0.860 0.860 0.860 10,000 8,600 0.8600 0.860 0.780 0.860 0.860 0.860 10,000 0.8600 7.50%
2016-02-18 0 0.800 0.760 0.840 - - 100,000 78,000 0.7800 0.800 0.760 0.840 - - 100,000 0.7800 0.00%
2016-02-17 0 0.800 0.780 0.830 0.800 0.800 174,000 139,200 0.8000 0.800 0.780 0.830 0.800 0.800 174,000 0.8000 -5.88%
2016-02-16 0 0.850 0.800 0.850 - - 0 0 - 0.850 0.800 0.850 - - 0 - 0.00%
2016-02-15 0 0.850 0.850 0.890 - - 0 0 - 0.850 0.850 0.890 - - 0 - 6.25%
2016-02-12 0 0.800 0.800 0.880 0.800 0.800 14,000 11,200 0.8000 0.800 0.800 0.880 0.800 0.800 14,000 0.8000 -3.61%
2016-02-11 0 0.830 0.800 0.880 - - 0 0 - 0.830 0.800 0.880 - - 0 - 0.00%
2016-02-05 0 0.830 0.800 0.830 - - 0 0 - 0.830 0.800 0.830 - - 0 - 0.00%
2016-02-04 0 0.830 0.780 0.880 - - 0 0 - 0.830 0.780 0.880 - - 0 - 0.00%
2016-02-03 0 0.830 0.780 0.830 - - 0 0 - 0.830 0.780 0.830 - - 0 - 0.00%
2016-02-02 0 0.830 0.780 0.840 - - 0 0 - 0.830 0.780 0.840 - - 0 - 0.00%
2016-02-01 0 0.830 0.800 0.830 0.830 0.830 8,000 6,640 0.8300 0.830 0.800 0.830 0.830 0.830 8,000 0.8300 0.00%
2016-01-29 0 0.830 0.820 0.890 - - 0 0 - 0.830 0.820 0.890 - - 0 - 0.00%
2016-01-28 0 0.830 0.800 0.880 - - 0 0 - 0.830 0.800 0.880 - - 0 - 0.00%
2016-01-27 0 0.830 0.810 0.890 - - 0 0 - 0.830 0.810 0.890 - - 0 - 0.00%
2016-01-26 0 0.830 0.830 0.890 0.830 0.830 80,000 66,400 0.8300 0.830 0.830 0.890 0.830 0.830 80,000 0.8300 -2.35%
2016-01-25 0 0.850 0.850 0.890 - - 0 0 - 0.850 0.850 0.890 - - 0 - 0.00%
2016-01-22 0 0.850 0.770 0.890 - - 0 0 - 0.850 0.770 0.890 - - 0 - 0.00%
2016-01-21 0 0.850 0.820 0.910 - - 0 0 - 0.850 0.820 0.910 - - 0 - 0.00%
2016-01-20 0 0.850 0.850 1.020 0.850 0.850 10,000 8,500 0.8500 0.850 0.850 1.020 0.850 0.850 10,000 0.8500 2.41%
2016-01-19 0 0.830 0.820 0.830 0.830 0.830 60,000 49,800 0.8300 0.830 0.820 0.830 0.830 0.830 60,000 0.8300 0.00%
2016-01-18 0 0.830 0.830 0.850 0.830 0.830 14,000 11,620 0.8300 0.830 0.830 0.850 0.830 0.830 14,000 0.8300 -2.35%
2016-01-15 0 0.850 0.820 0.860 - - 0 0 - 0.850 0.820 0.860 - - 0 - 0.00%
2016-01-14 0 0.850 0.850 0.900 0.850 0.850 20,000 17,000 0.8500 0.850 0.850 0.900 0.850 0.850 20,000 0.8500 0.00%
2016-01-13 0 0.850 0.820 0.860 - - 0 0 - 0.850 0.820 0.860 - - 0 - 0.00%
2016-01-12 0 0.850 0.810 0.850 0.800 0.850 38,000 31,800 0.8368 0.850 0.810 0.850 0.800 0.850 38,000 0.8368 -2.30%
2016-01-11 0 0.870 0.840 0.920 0.870 0.870 20,000 17,400 0.8700 0.870 0.840 0.920 0.870 0.870 20,000 0.8700 -1.14%
2016-01-08 0 0.880 0.880 0.890 0.870 0.880 28,000 24,560 0.8771 0.880 0.880 0.890 0.870 0.880 28,000 0.8771 -1.12%
2016-01-07 0 0.890 0.880 0.900 0.890 0.910 28,000 25,320 0.9043 0.890 0.880 0.900 0.890 0.910 28,000 0.9043 -5.32%
2016-01-06 0 0.940 0.920 0.950 0.910 0.940 116,000 107,360 0.9255 0.940 0.920 0.950 0.910 0.940 116,000 0.9255 -2.08%
2016-01-05 0 0.960 0.920 0.960 0.960 0.960 4,000 3,840 0.9600 0.960 0.920 0.960 0.960 0.960 4,000 0.9600 -1.03%
2016-01-04 0 0.970 0.920 0.970 - - 0 0 - 0.970 0.920 0.970 - - 0 - -2.02%
2015-12-31 0 0.990 0.930 0.990 - - 0 0 - 0.990 0.930 0.990 - - 0 - 0.00%
2015-12-30 0 0.990 0.930 0.990 - - 0 0 - 0.990 0.930 0.990 - - 0 - 0.00%
2015-12-29 0 0.990 0.940 1.040 - - 0 0 - 0.990 0.940 1.040 - - 0 - 0.00%
2015-12-28 0 0.990 0.930 0.990 0.990 0.990 4,000 3,960 0.9900 0.990 0.930 0.990 0.990 0.990 4,000 0.9900 2.06%
2015-12-24 0 0.970 0.910 0.970 - - 0 0 - 0.970 0.910 0.970 - - 0 - 0.00%
2015-12-23 0 0.970 0.920 0.970 - - 0 0 - 0.970 0.920 0.970 - - 0 - 0.00%
2015-12-22 0 0.970 0.910 0.970 - - 0 0 - 0.970 0.910 0.970 - - 0 - 0.00%
2015-12-21 0 0.970 0.910 1.000 - - 0 0 - 0.970 0.910 1.000 - - 0 - 0.00%
2015-12-18 0 0.970 0.970 1.000 - - 0 0 - 0.970 0.970 1.000 - - 0 - 0.00%
2015-12-17 0 0.970 0.930 1.000 - - 0 0 - 0.970 0.930 1.000 - - 0 - 0.00%
2015-12-16 0 0.970 0.920 1.020 - - 0 0 - 0.970 0.920 1.020 - - 0 - 0.00%
2015-12-15 0 0.970 0.910 1.000 - - 0 0 - 0.970 0.910 1.000 - - 0 - 0.00%
2015-12-14 0 0.970 0.940 0.980 0.940 0.970 36,000 34,140 0.9483 0.970 0.940 0.980 0.940 0.970 36,000 0.9483 -2.02%
2015-12-11 0 0.990 0.940 1.020 0.980 0.990 10,000 9,860 0.9860 0.990 0.940 1.020 0.980 0.990 10,000 0.9860 0.00%
2015-12-10 0 0.990 0.920 1.000 - - 0 0 - 0.990 0.920 1.000 - - 0 - 0.00%
2015-12-09 0 0.990 0.920 1.000 - - 8,000 7,920 0.9900 0.990 0.920 1.000 - - 8,000 0.9900 0.00%
2015-12-08 0 0.990 0.940 1.000 - - 0 0 - 0.990 0.940 1.000 - - 0 - 0.00%
2015-12-07 0 0.990 0.930 1.000 0.990 0.990 12,000 11,920 0.9933 0.990 0.930 1.000 0.990 0.990 12,000 0.9933 0.00%
2015-12-04 0 0.990 0.950 1.020 - - 0 0 - 0.990 0.950 1.020 - - 0 - 0.00%
2015-12-03 0 0.990 0.960 1.020 0.950 1.000 18,000 17,520 0.9733 0.990 0.960 1.020 0.950 1.000 18,000 0.9733 -1.00%
2015-12-02 0 1.000 0.970 1.000 0.970 1.000 30,000 29,940 0.9980 1.000 0.970 1.000 0.970 1.000 30,000 0.9980 0.00%
2015-12-01 0 1.000 1.000 1.020 0.970 0.990 262,000 255,380 0.9747 1.000 1.000 1.020 0.970 0.990 262,000 0.9747 -4.76%
2015-11-30 0 1.050 1.000 1.050 - - 0 0 - 1.050 1.000 1.050 - - 0 - -1.87%
2015-11-27 0 1.070 1.000 1.090 - - 0 0 - 1.070 1.000 1.090 - - 0 - 0.00%
2015-11-26 0 1.070 1.000 1.070 - - 0 0 - 1.070 1.000 1.070 - - 0 - -0.93%
2015-11-25 0 1.080 1.000 1.080 - - 0 0 - 1.080 1.000 1.080 - - 0 - 0.00%
2015-11-24 0 1.080 1.000 1.080 - - 0 0 - 1.080 1.000 1.080 - - 0 - 0.00%
2015-11-23 0 1.080 1.010 1.090 0.980 1.080 184,000 197,180 1.0716 1.080 1.010 1.090 0.980 1.080 184,000 1.0716 10.20%
2015-11-20 0 0.980 0.950 1.050 - - 0 0 - 0.980 0.950 1.050 - - 0 - 0.00%
2015-11-19 0 0.980 0.950 1.050 - - 0 0 - 0.980 0.950 1.050 - - 0 - 0.00%
2015-11-18 0 0.980 0.950 1.050 - - 0 0 - 0.980 0.950 1.050 - - 0 - 0.00%
2015-11-17 0 0.980 0.980 1.050 - - 0 0 - 0.980 0.980 1.050 - - 0 - 0.00%
2015-11-16 0 0.980 0.970 1.040 0.980 0.980 12,000 11,760 0.9800 0.980 0.970 1.040 0.980 0.980 12,000 0.9800 -1.01%
2015-11-13 0 0.990 0.980 1.050 - - 0 0 - 0.990 0.980 1.050 - - 0 - 0.00%
2015-11-12 0 0.990 0.940 1.050 - - 0 0 - 0.990 0.940 1.050 - - 0 - 0.00%
2015-11-11 0 0.990 0.950 1.050 - - 0 0 - 0.990 0.950 1.050 - - 0 - 0.00%
2015-11-10 0 0.990 0.980 0.990 - - 0 0 - 0.990 0.980 0.990 - - 0 - 0.00%
2015-11-09 0 0.990 0.960 0.990 - - 0 0 - 0.990 0.960 0.990 - - 0 - 0.00%
2015-11-06 0 0.990 0.960 1.050 - - 0 0 - 0.990 0.960 1.050 - - 0 - 0.00%
2015-11-05 0 0.990 0.970 1.050 - - 0 0 - 0.990 0.970 1.050 - - 0 - 0.00%
2015-11-04 0 0.990 0.980 1.050 0.990 0.990 2,000 1,980 0.9900 0.990 0.980 1.050 0.990 0.990 2,000 0.9900 0.00%
2015-11-03 0 0.990 0.990 1.050 0.990 0.990 20,000 19,800 0.9900 0.990 0.990 1.050 0.990 0.990 20,000 0.9900 0.00%
2015-11-02 0 0.990 0.990 1.050 - - 0 0 - 0.990 0.990 1.050 - - 0 - 0.00%
2015-10-30 0 0.990 0.990 1.050 - - 0 0 - 0.990 0.990 1.050 - - 0 - 0.00%
2015-10-29 0 0.990 0.990 1.040 - - 0 0 - 0.990 0.990 1.040 - - 0 - 1.02%
2015-10-28 0 0.980 0.980 1.020 0.970 0.980 104,000 101,780 0.9787 0.980 0.980 1.020 0.970 0.980 104,000 0.9787 0.00%
2015-10-27 0 0.980 0.980 1.030 0.980 0.990 446,000 441,340 0.9896 0.980 0.980 1.030 0.980 0.990 446,000 0.9896 -2.00%
2015-10-26 0 1.000 1.000 1.010 0.930 1.010 104,000 101,280 0.9738 1.000 1.000 1.010 0.930 1.010 104,000 0.9738 -2.91%
2015-10-23 0 1.030 1.030 1.080 - - 0 0 - 1.030 1.030 1.080 - - 0 - 0.00%
2015-10-22 0 1.030 1.020 1.060 1.030 1.030 102,000 105,160 1.0310 1.030 1.020 1.060 1.030 1.030 102,000 1.0310 -1.90%
2015-10-20 0 1.050 1.030 1.050 1.030 1.050 30,000 31,300 1.0433 1.050 1.030 1.050 1.030 1.050 30,000 1.0433 -2.78%
2015-10-19 0 1.080 1.050 1.080 1.100 1.100 30,000 33,000 1.1000 1.080 1.050 1.080 1.100 1.100 30,000 1.1000 1.89%
2015-10-16 0 1.060 1.010 1.080 1.050 1.060 134,000 141,940 1.0593 1.060 1.010 1.080 1.050 1.060 134,000 1.0593 3.92%
2015-10-15 0 1.020 1.020 1.050 1.020 1.020 2,000 2,040 1.0200 1.020 1.020 1.050 1.020 1.020 2,000 1.0200 -0.97%
2015-10-14 0 1.030 1.000 1.030 1.040 1.040 10,000 10,400 1.0400 1.030 1.000 1.030 1.040 1.040 10,000 1.0400 1.98%
2015-10-13 0 1.010 1.010 1.040 1.000 1.030 393,920 396,881 1.0075 1.010 1.010 1.040 1.000 1.030 393,920 1.0075 -3.81%
2015-10-12 0 1.050 1.020 1.090 - - 0 0 - 1.050 1.020 1.090 - - 0 - 0.00%
2015-10-09 0 1.050 1.030 1.100 - - 0 0 - 1.050 1.030 1.100 - - 0 - 0.00%
2015-10-08 0 1.050 1.040 1.090 1.050 1.060 36,000 37,860 1.0517 1.050 1.040 1.090 1.050 1.060 36,000 1.0517 -3.67%
2015-10-07 0 1.090 1.020 1.100 1.090 1.090 18,000 19,620 1.0900 1.090 1.020 1.100 1.090 1.090 18,000 1.0900 5.83%
2015-10-06 0 1.030 1.020 1.060 1.030 1.030 20,000 20,600 1.0300 1.030 1.020 1.060 1.030 1.030 20,000 1.0300 -2.83%
2015-10-05 0 1.060 1.090 1.110 0.990 1.060 202,000 203,020 1.0050 1.060 1.090 1.110 0.990 1.060 202,000 1.0050 1.92%
2015-10-02 0 1.040 1.040 1.110 - - 0 0 - 1.040 1.040 1.110 - - 0 - 1.96%
2015-09-30 0 1.020 1.000 1.080 - - 0 0 - 1.020 1.000 1.080 - - 0 - 0.00%
2015-09-29 0 1.020 1.020 1.050 1.020 1.020 26,000 26,520 1.0200 1.020 1.020 1.050 1.020 1.020 26,000 1.0200 0.99%
2015-09-25 0 1.010 1.010 1.050 1.010 1.030 38,000 38,880 1.0232 1.010 1.010 1.050 1.010 1.030 38,000 1.0232 -2.88%
2015-09-24 0 1.040 1.030 1.040 1.040 1.050 26,000 27,280 1.0492 1.040 1.030 1.040 1.040 1.050 26,000 1.0492 -1.89%
2015-09-23 0 1.060 1.030 1.100 - - 0 0 - 1.060 1.030 1.100 - - 0 - 0.00%
2015-09-22 0 1.060 1.060 1.100 1.060 1.060 40,000 42,400 1.0600 1.060 1.060 1.100 1.060 1.060 40,000 1.0600 -1.85%
2015-09-21 0 1.080 1.040 1.100 - - 0 0 - 1.080 1.040 1.100 - - 0 - 0.00%
2015-09-18 0 1.080 1.080 1.120 - - 0 0 - 1.080 1.080 1.120 - - 0 - 0.00%
2015-09-17 0 1.080 1.060 1.110 1.080 1.080 20,000 21,600 1.0800 1.080 1.060 1.110 1.080 1.080 20,000 1.0800 -1.82%
2015-09-16 0 1.100 1.100 1.120 1.070 1.080 48,000 52,000 1.0833 1.100 1.100 1.120 1.070 1.080 48,000 1.0833 0.00%
2015-09-15 0 1.100 1.030 1.120 - - 0 0 - 1.100 1.030 1.120 - - 0 - 0.00%
2015-09-14 0 1.100 1.060 1.120 - - 0 0 - 1.100 1.060 1.120 - - 0 - 0.00%
2015-09-11 0 1.100 1.050 1.120 - - 0 0 - 1.100 1.050 1.120 - - 0 - 0.00%
2015-09-10 0 1.100 1.070 1.120 - - 0 0 - 1.100 1.070 1.120 - - 0 - 0.00%
2015-09-09 0 1.100 1.080 1.120 1.100 1.100 40,000 44,000 1.1000 1.100 1.080 1.120 1.100 1.100 40,000 1.1000 1.85%
2015-09-08 0 1.080 1.060 1.120 1.080 1.080 50,000 54,000 1.0800 1.080 1.060 1.120 1.080 1.080 50,000 1.0800 1.89%
2015-09-07 0 1.060 1.040 1.080 - - 0 0 - 1.060 1.040 1.080 - - 0 - 0.00%
2015-09-04 0 1.060 1.030 1.120 - - 0 0 - 1.060 1.030 1.120 - - 0 - 0.00%
2015-09-02 0 1.060 1.050 1.090 1.060 1.060 2,262 2,387 1.0553 1.060 1.050 1.090 1.060 1.060 2,262 1.0553 -1.85%
2015-09-01 0 1.080 1.070 1.080 1.080 1.100 164,000 178,200 1.0866 1.080 1.070 1.080 1.080 1.100 164,000 1.0866 -3.57%
2015-08-31 0 1.120 1.070 1.120 - - 0 0 - 1.120 1.070 1.120 - - 0 - 0.00%
2015-08-28 0 1.120 1.100 1.200 1.060 1.120 60,000 66,040 1.1007 1.120 1.100 1.200 1.060 1.120 60,000 1.1007 0.00%
2015-08-27 0 1.120 1.120 1.300 1.100 1.120 68,000 75,800 1.1147 1.120 1.120 1.300 1.100 1.120 68,000 1.1147 5.66%
2015-08-26 0 1.060 1.050 1.060 1.000 1.060 42,000 43,200 1.0286 1.060 1.050 1.060 1.000 1.060 42,000 1.0286 -4.50%
2015-08-25 0 1.110 1.050 1.120 1.070 1.150 98,000 110,180 1.1243 1.110 1.050 1.120 1.070 1.150 98,000 1.1243 -0.89%
2015-08-24 0 1.120 1.090 1.120 1.000 1.130 906,000 941,860 1.0396 1.120 1.090 1.120 1.000 1.130 906,000 1.0396 -5.08%
2015-08-21 0 1.180 1.130 1.180 1.130 1.190 50,000 58,400 1.1680 1.180 1.130 1.180 1.130 1.190 50,000 1.1680 -0.84%
2015-08-20 0 1.190 1.190 1.200 1.180 1.210 230,000 276,020 1.2001 1.190 1.190 1.200 1.180 1.210 230,000 1.2001 -4.03%
2015-08-19 0 1.240 1.240 1.290 1.240 1.240 40,000 49,600 1.2400 1.240 1.240 1.290 1.240 1.240 40,000 1.2400 0.00%
2015-08-18 0 1.240 1.240 1.290 1.220 1.280 230,000 286,920 1.2475 1.240 1.240 1.290 1.220 1.280 230,000 1.2475 -6.77%
2015-08-17 0 1.330 1.300 1.330 1.330 1.330 100,000 133,000 1.3300 1.330 1.300 1.330 1.330 1.330 100,000 1.3300 0.00%
2015-08-14 0 1.330 1.260 1.330 - - 0 0 - 1.330 1.260 1.330 - - 0 - 0.00%
2015-08-13 0 1.330 1.250 1.330 - - 0 0 - 1.330 1.250 1.330 - - 0 - 0.00%
2015-08-12 0 1.330 1.240 1.350 - - 0 0 - 1.330 1.240 1.350 - - 0 - 0.00%
2015-08-11 0 1.330 1.280 1.340 1.260 1.330 30,000 38,360 1.2787 1.330 1.280 1.340 1.260 1.330 30,000 1.2787 0.00%
2015-08-10 0 1.330 1.330 1.350 1.260 1.360 48,000 63,060 1.3138 1.330 1.330 1.350 1.260 1.360 48,000 1.3138 0.76%
2015-08-07 0 1.320 1.300 1.320 1.300 1.360 224,000 295,360 1.3186 1.320 1.300 1.320 1.300 1.360 224,000 1.3186 0.00%
2015-08-06 0 1.320 1.320 1.350 1.320 1.350 180,000 241,680 1.3427 1.320 1.320 1.350 1.320 1.350 180,000 1.3427 -3.65%
2015-08-05 0 1.370 1.310 1.370 1.320 1.370 236,000 316,040 1.3392 1.370 1.310 1.370 1.320 1.370 236,000 1.3392 5.38%
2015-08-04 0 1.300 1.300 1.320 1.300 1.400 1,134,000 1,557,620 1.3736 1.300 1.300 1.320 1.300 1.400 1,134,000 1.3736 -3.70%
2015-08-03 0 1.350 1.280 1.350 1.180 1.350 472,000 603,300 1.2782 1.350 1.280 1.350 1.180 1.350 472,000 1.2782 14.41%
2015-07-31 0 1.180 1.180 1.240 1.160 1.190 24,000 28,180 1.1742 1.180 1.180 1.240 1.160 1.190 24,000 1.1742 0.00%
2015-07-30 0 1.180 1.160 1.250 1.150 1.180 42,000 48,840 1.1629 1.180 1.160 1.250 1.150 1.180 42,000 1.1629 -4.07%
2015-07-29 0 1.230 1.170 1.230 1.130 1.270 140,000 161,520 1.1537 1.230 1.170 1.230 1.130 1.270 140,000 1.1537 5.13%
2015-07-28 0 1.170 1.150 1.190 1.160 1.200 130,000 153,240 1.1788 1.170 1.150 1.190 1.160 1.200 130,000 1.1788 -0.85%
2015-07-27 0 1.180 1.180 1.210 1.150 1.200 288,000 336,180 1.1673 1.180 1.180 1.210 1.150 1.200 288,000 1.1673 -9.23%
2015-07-24 0 1.300 1.250 1.350 - - 0 0 - 1.300 1.250 1.350 - - 0 - 0.00%
2015-07-23 0 1.300 1.220 1.350 1.200 1.300 184,000 229,200 1.2457 1.300 1.220 1.350 1.200 1.300 184,000 1.2457 4.84%
2015-07-22 0 1.240 1.240 1.260 1.230 1.300 174,000 217,640 1.2508 1.240 1.240 1.260 1.230 1.300 174,000 1.2508 -4.62%
2015-07-21 0 1.300 1.300 1.340 1.200 1.360 392,000 520,580 1.3280 1.300 1.300 1.340 1.200 1.360 392,000 1.3280 -5.11%
2015-07-20 0 1.370 1.330 1.370 1.300 1.400 574,000 785,740 1.3689 1.370 1.330 1.370 1.300 1.400 574,000 1.3689 5.38%
2015-07-17 0 1.300 1.260 1.320 1.280 1.300 104,000 134,400 1.2923 1.300 1.260 1.320 1.280 1.300 104,000 1.2923 7.44%
2015-07-16 0 1.210 1.180 1.230 1.210 1.210 140,000 169,400 1.2100 1.210 1.180 1.230 1.210 1.210 140,000 1.2100 0.83%
2015-07-15 0 1.200 1.170 1.240 1.200 1.200 80,000 96,000 1.2000 1.200 1.170 1.240 1.200 1.200 80,000 1.2000 0.00%
2015-07-14 0 1.200 1.180 1.250 1.170 1.200 190,000 224,420 1.1812 1.200 1.180 1.250 1.170 1.200 190,000 1.1812 3.45%
2015-07-13 0 1.160 1.150 1.240 1.040 1.210 498,000 587,920 1.1806 1.160 1.150 1.240 1.040 1.210 498,000 1.1806 0.87%
2015-07-10 0 1.150 1.150 1.170 1.150 1.200 826,000 977,360 1.1832 1.150 1.150 1.170 1.150 1.200 826,000 1.1832 0.00%
2015-07-09 0 1.150 1.130 1.170 1.100 1.170 806,000 923,980 1.1464 1.150 1.130 1.170 1.100 1.170 806,000 1.1464 13.86%
2015-07-08 0 1.010 1.000 1.020 0.980 1.050 1,070,000 1,088,420 1.0172 1.010 1.000 1.020 0.980 1.050 1,070,000 1.0172 -7.34%
2015-07-07 0 1.090 1.050 1.100 1.040 1.120 608,000 654,200 1.0760 1.090 1.050 1.100 1.040 1.120 608,000 1.0760 -0.91%
2015-07-06 0 1.100 1.090 1.150 1.000 1.260 1,802,000 1,865,660 1.0353 1.100 1.090 1.150 1.000 1.260 1,802,000 1.0353 -9.09%
2015-07-03 0 1.210 1.210 1.240 1.200 1.280 474,000 587,140 1.2387 1.210 1.210 1.240 1.200 1.280 474,000 1.2387 -9.70%
2015-07-02 0 1.340 1.330 1.390 1.300 1.410 600,000 819,380 1.3656 1.340 1.330 1.390 1.300 1.410 600,000 1.3656 1.52%
2015-06-30 0 1.320 1.300 1.340 1.160 1.320 354,000 442,180 1.2491 1.320 1.300 1.340 1.160 1.320 354,000 1.2491 0.00%
2015-06-29 0 1.320 1.300 1.320 1.250 1.360 450,000 590,720 1.3127 1.320 1.300 1.320 1.250 1.360 450,000 1.3127 -2.94%
2015-06-26 0 1.360 1.310 1.360 1.290 1.390 192,000 256,300 1.3349 1.360 1.310 1.360 1.290 1.390 192,000 1.3349 -2.16%
2015-06-25 0 1.390 1.390 1.430 1.350 1.430 212,000 294,020 1.3869 1.390 1.390 1.430 1.350 1.430 212,000 1.3869 0.72%
2015-06-24 0 1.380 1.340 1.420 1.330 1.380 144,000 197,180 1.3693 1.380 1.340 1.420 1.330 1.380 144,000 1.3693 0.00%
2015-06-23 0 1.380 1.350 1.380 1.320 1.380 302,000 415,300 1.3752 1.380 1.350 1.380 1.320 1.380 302,000 1.3752 6.15%
2015-06-22 0 1.300 1.300 1.370 1.290 1.340 262,000 343,560 1.3113 1.300 1.300 1.370 1.290 1.340 262,000 1.3113 -1.52%
2015-06-19 0 1.320 1.280 1.360 1.320 1.440 594,000 811,860 1.3668 1.320 1.280 1.360 1.320 1.440 594,000 1.3668 -2.94%
2015-06-18 0 1.360 1.310 1.380 1.320 1.380 174,000 233,340 1.3410 1.360 1.310 1.380 1.320 1.380 174,000 1.3410 4.62%
2015-06-17 0 1.300 1.300 1.330 1.260 1.360 276,000 351,620 1.2740 1.300 1.300 1.330 1.260 1.360 276,000 1.2740 2.36%
2015-06-16 0 1.270 1.260 1.280 1.250 1.330 370,000 476,380 1.2875 1.270 1.260 1.280 1.250 1.330 370,000 1.2875 -4.51%
2015-06-15 0 1.330 1.320 1.350 1.330 1.330 174,000 231,420 1.3300 1.330 1.320 1.350 1.330 1.330 174,000 1.3300 -2.21%
2015-06-12 0 1.360 1.350 1.380 1.360 1.360 190,000 258,400 1.3600 1.360 1.350 1.380 1.360 1.360 190,000 1.3600 0.00%
2015-06-11 0 1.360 1.360 1.380 1.350 1.420 222,000 305,440 1.3759 1.360 1.360 1.380 1.350 1.420 222,000 1.3759 -0.73%
2015-06-10 0 1.370 1.370 1.400 1.360 1.430 400,000 560,520 1.4013 1.370 1.370 1.400 1.360 1.430 400,000 1.4013 -1.44%
2015-06-09 0 1.390 1.360 1.400 1.380 1.430 756,000 1,057,640 1.3990 1.390 1.360 1.400 1.380 1.430 756,000 1.3990 -4.14%
2015-06-08 0 1.450 1.440 1.450 1.450 1.490 602,000 882,820 1.4665 1.450 1.440 1.450 1.450 1.490 602,000 1.4665 2.11%
2015-06-05 0 1.420 1.420 1.430 1.380 1.470 654,000 928,720 1.4201 1.420 1.420 1.430 1.380 1.470 654,000 1.4201 -3.40%
2015-06-04 0 1.470 1.450 1.470 1.400 1.520 1,298,000 1,864,740 1.4366 1.470 1.450 1.470 1.400 1.520 1,298,000 1.4366 -3.29%
2015-06-03 0 1.520 1.470 1.520 1.460 1.540 692,000 1,026,280 1.4831 1.520 1.470 1.520 1.460 1.540 692,000 1.4831 0.00%
2015-06-02 0 1.520 1.510 1.520 1.450 1.520 1,324,000 1,960,400 1.4807 1.520 1.510 1.520 1.450 1.520 1,324,000 1.4807 3.40%
2015-06-01 0 1.470 1.460 1.470 1.460 1.500 388,000 571,100 1.4719 1.470 1.460 1.470 1.460 1.500 388,000 1.4719 0.68%
2015-05-29 0 1.460 1.440 1.470 1.340 1.500 592,000 848,580 1.4334 1.460 1.440 1.470 1.340 1.500 592,000 1.4334 0.69%
2015-05-28 0 1.450 1.420 1.450 1.420 1.500 1,654,000 2,408,180 1.4560 1.450 1.420 1.450 1.420 1.500 1,654,000 1.4560 -3.33%
2015-05-27 0 1.500 1.490 1.520 1.450 1.530 1,502,000 2,252,400 1.4996 1.500 1.490 1.520 1.450 1.530 1,502,000 1.4996 0.00%
2015-05-26 0 1.500 1.490 1.500 1.490 1.580 1,354,000 2,060,380 1.5217 1.500 1.490 1.500 1.490 1.580 1,354,000 1.5217 -4.46%
2015-05-22 0 1.570 1.560 1.580 1.460 1.630 7,314,000 11,401,200 1.5588 1.570 1.560 1.580 1.460 1.630 7,314,000 1.5588 2.61%
2015-05-21 0 1.530 1.510 1.530 1.340 1.530 12,746,000 18,130,640 1.4225 1.530 1.510 1.530 1.340 1.530 12,746,000 1.4225 11.68%
2015-05-20 0 1.370 1.360 1.370 1.190 1.380 6,240,000 8,132,420 1.3033 1.370 1.360 1.370 1.190 1.380 6,240,000 1.3033 14.17%
2015-05-19 0 1.200 1.190 1.200 1.180 1.250 2,556,000 3,072,900 1.2022 1.200 1.190 1.200 1.180 1.250 2,556,000 1.2022 0.84%
2015-05-18 0 1.190 1.190 1.210 1.170 1.220 604,000 723,060 1.1971 1.190 1.190 1.210 1.170 1.220 604,000 1.1971 1.71%
2015-05-15 0 1.170 1.170 1.190 1.160 1.200 454,000 535,260 1.1790 1.170 1.170 1.190 1.160 1.200 454,000 1.1790 -0.85%
2015-05-14 0 1.180 1.180 1.190 1.170 1.180 224,000 262,380 1.1713 1.180 1.180 1.190 1.170 1.180 224,000 1.1713 0.85%
2015-05-13 0 1.170 1.170 1.190 1.150 1.190 806,000 944,560 1.1719 1.170 1.170 1.190 1.150 1.190 806,000 1.1719 -0.85%
2015-05-12 0 1.180 1.160 1.190 1.160 1.180 436,000 510,320 1.1705 1.180 1.160 1.190 1.160 1.180 436,000 1.1705 -2.48%
2015-05-11 0 1.210 1.200 1.230 1.150 1.220 1,306,000 1,550,100 1.1869 1.210 1.200 1.230 1.150 1.220 1,306,000 1.1869 6.14%
2015-05-08 0 1.140 1.130 1.140 1.120 1.160 1,244,000 1,421,300 1.1425 1.140 1.130 1.140 1.120 1.160 1,244,000 1.1425 2.70%
2015-05-07 0 1.110 1.110 1.130 1.100 1.150 720,000 808,440 1.1228 1.110 1.110 1.130 1.100 1.150 720,000 1.1228 -5.13%
2015-05-06 0 1.170 1.170 1.180 1.130 1.250 1,688,000 2,009,460 1.1904 1.170 1.170 1.180 1.130 1.250 1,688,000 1.1904 0.86%
2015-05-05 0 1.160 1.160 1.170 1.120 1.300 5,882,000 7,114,600 1.2096 1.160 1.160 1.170 1.120 1.300 5,882,000 1.2096 -5.69%
2015-05-04 0 1.230 1.210 1.230 1.130 1.230 1,976,000 2,298,220 1.1631 1.230 1.210 1.230 1.130 1.230 1,976,000 1.1631 10.81%
2015-04-30 0 1.110 1.110 1.120 1.060 1.140 2,769,465 3,022,732 1.0914 1.110 1.110 1.120 1.060 1.140 2,769,465 1.0914 -2.63%
2015-04-29 0 1.140 1.130 1.140 1.010 1.180 2,122,000 2,332,920 1.0994 1.140 1.130 1.140 1.010 1.180 2,122,000 1.0994 12.87%
2015-04-28 0 1.010 1.010 1.020 1.000 1.070 6,488,000 6,730,800 1.0374 1.010 1.010 1.020 1.000 1.070 6,488,000 1.0374 -2.88%
2015-04-27 0 1.040 1.040 1.050 1.000 1.060 4,284,000 4,425,600 1.0331 1.040 1.040 1.050 1.000 1.060 4,284,000 1.0331 4.00%
2015-04-24 0 1.000 0.990 1.000 1.000 1.030 934,000 940,020 1.0064 1.000 0.990 1.000 1.000 1.030 934,000 1.0064 0.00%
2015-04-23 0 1.000 0.990 1.000 1.000 1.040 2,202,000 2,240,820 1.0176 1.000 0.990 1.000 1.000 1.040 2,202,000 1.0176 -1.96%
2015-04-22 0 1.020 1.020 1.060 1.000 1.110 1,512,000 1,563,520 1.0341 1.020 1.020 1.060 1.000 1.110 1,512,000 1.0341 2.00%
2015-04-21 0 1.000 0.990 1.000 1.000 1.050 1,090,000 1,110,780 1.0191 1.000 0.990 1.000 1.000 1.050 1,090,000 1.0191 0.00%
2015-04-20 0 1.000 1.000 1.020 1.000 1.060 344,000 353,560 1.0278 1.000 1.000 1.020 1.000 1.060 344,000 1.0278 -6.54%
2015-04-17 0 1.070 1.070 1.100 1.040 1.070 260,000 271,640 1.0448 1.070 1.070 1.100 1.040 1.070 260,000 1.0448 -0.93%
2015-04-16 0 1.080 1.080 1.100 1.080 1.100 152,000 164,840 1.0845 1.080 1.080 1.100 1.080 1.100 152,000 1.0845 -2.70%
2015-04-15 0 1.110 1.110 1.120 1.030 1.120 634,000 676,620 1.0672 1.110 1.110 1.120 1.030 1.120 634,000 1.0672 7.77%
2015-04-14 0 1.030 1.020 1.030 0.980 1.080 770,000 787,080 1.0222 1.030 1.020 1.030 0.980 1.080 770,000 1.0222 0.98%
2015-04-13 0 1.020 1.000 1.020 0.970 1.050 458,000 467,060 1.0198 1.020 1.000 1.020 0.970 1.050 458,000 1.0198 5.15%
2015-04-10 0 0.970 0.970 1.010 0.950 0.950 8,000 7,600 0.9500 0.970 0.970 1.010 0.950 0.950 8,000 0.9500 1.04%
2015-04-09 0 0.960 0.950 0.970 0.940 0.960 210,000 198,720 0.9463 0.960 0.950 0.970 0.940 0.960 210,000 0.9463 -4.00%
2015-04-08 0 1.000 0.970 1.010 0.950 1.020 208,000 202,900 0.9755 1.000 0.970 1.010 0.950 1.020 208,000 0.9755 2.04%
2015-04-02 0 0.980 0.940 0.980 - - 0 0 - 0.980 0.940 0.980 - - 0 - 0.00%
2015-04-01 0 0.980 0.930 0.980 - - 0 0 - 0.980 0.930 0.980 - - 0 - 0.00%
2015-03-31 0 0.980 0.940 0.980 - - 0 0 - 0.980 0.940 0.980 - - 0 - 0.00%
2015-03-30 0 0.980 0.940 0.980 0.970 0.980 26,000 25,420 0.9777 0.980 0.940 0.980 0.970 0.980 26,000 0.9777 3.16%
2015-03-27 0 0.950 0.930 0.950 - - 0 0 - 0.950 0.930 0.950 - - 0 - 0.00%
2015-03-26 0 0.950 0.950 0.960 0.940 0.950 70,000 66,000 0.9429 0.950 0.950 0.960 0.940 0.950 70,000 0.9429 -2.06%
2015-03-25 0 0.970 0.940 0.970 0.970 0.970 124,000 120,280 0.9700 0.970 0.940 0.970 0.970 0.970 124,000 0.9700 0.00%
2015-03-24 0 0.970 0.940 0.980 0.970 0.970 30,000 29,100 0.9700 0.970 0.940 0.980 0.970 0.970 30,000 0.9700 -1.02%
2015-03-23 0 0.980 0.930 0.980 0.950 0.980 60,000 58,260 0.9710 0.980 0.930 0.980 0.950 0.980 60,000 0.9710 4.26%
2015-03-20 0 0.940 0.930 0.970 - - 0 0 - 0.940 0.930 0.970 - - 0 - 0.00%
2015-03-19 0 0.940 0.930 0.970 0.940 0.940 2,000 1,880 0.9400 0.940 0.930 0.970 0.940 0.940 2,000 0.9400 0.00%
2015-03-18 0 0.940 0.930 0.950 0.930 0.950 142,000 133,460 0.9399 0.940 0.930 0.950 0.930 0.950 142,000 0.9399 -2.08%
2015-03-17 0 0.960 0.940 0.970 0.920 0.980 70,000 66,680 0.9526 0.960 0.940 0.970 0.920 0.980 70,000 0.9526 -2.04%
2015-03-16 0 0.980 0.960 0.980 0.980 0.980 44,000 43,120 0.9800 0.980 0.960 0.980 0.980 0.980 44,000 0.9800 0.00%
2015-03-13 0 0.980 0.950 0.980 - - 0 0 - 0.980 0.950 0.980 - - 0 - 0.00%
2015-03-12 0 0.980 0.940 0.980 0.950 0.980 40,000 38,580 0.9645 0.980 0.940 0.980 0.950 0.980 40,000 0.9645 3.16%
2015-03-11 0 0.950 0.900 0.950 0.940 0.950 76,000 72,140 0.9492 0.950 0.900 0.950 0.940 0.950 76,000 0.9492 1.06%
2015-03-10 0 0.940 0.930 0.950 0.940 0.940 16,000 15,040 0.9400 0.940 0.930 0.950 0.940 0.940 16,000 0.9400 -4.08%
2015-03-09 0 0.980 0.950 0.990 - - 0 0 - 0.980 0.950 0.990 - - 0 - 0.00%
2015-03-06 0 0.980 0.970 0.980 0.950 1.000 418,000 406,200 0.9718 0.980 0.970 0.980 0.950 1.000 418,000 0.9718 0.00%
2015-03-05 0 0.980 0.960 0.980 0.960 1.000 200,000 196,300 0.9815 0.980 0.960 0.980 0.960 1.000 200,000 0.9815 0.00%
2015-03-04 0 0.980 0.960 0.990 0.980 0.990 164,000 162,320 0.9898 0.980 0.960 0.990 0.980 0.990 164,000 0.9898 -1.01%
2015-03-03 0 0.990 0.960 1.000 - - 0 0 - 0.990 0.960 1.000 - - 0 - 0.00%
2015-03-02 0 0.990 0.960 0.990 - - 0 0 - 0.990 0.960 0.990 - - 0 - 0.00%
2015-02-27 0 0.990 0.960 0.990 0.990 0.990 30,000 29,700 0.9900 0.990 0.960 0.990 0.990 0.990 30,000 0.9900 1.02%
2015-02-26 0 0.980 0.960 0.980 0.980 0.980 10,000 9,800 0.9800 0.980 0.960 0.980 0.980 0.980 10,000 0.9800 0.00%
2015-02-25 0 0.980 0.960 1.010 - - 0 0 - 0.980 0.960 1.010 - - 0 - 0.00%
2015-02-24 0 0.980 0.950 1.010 - - 0 0 - 0.980 0.950 1.010 - - 0 - 0.00%
2015-02-23 0 0.980 0.970 1.020 - - 0 0 - 0.980 0.970 1.020 - - 0 - 0.00%
2015-02-18 0 0.980 0.940 1.070 - - 0 0 - 0.980 0.940 1.070 - - 0 - 0.00%
2015-02-17 0 0.980 0.960 1.000 - - 0 0 - 0.980 0.960 1.000 - - 0 - 0.00%
2015-02-16 0 0.980 0.960 1.030 - - 0 0 - 0.980 0.960 1.030 - - 0 - 0.00%
2015-02-13 0 0.980 0.970 0.980 0.950 0.980 26,000 25,200 0.9692 0.980 0.970 0.980 0.950 0.980 26,000 0.9692 1.03%
2015-02-12 0 0.970 0.960 0.980 0.970 0.980 52,000 50,940 0.9796 0.970 0.960 0.980 0.970 0.980 52,000 0.9796 0.00%
2015-02-11 0 0.970 0.950 0.980 0.960 0.970 30,000 29,000 0.9667 0.970 0.950 0.980 0.960 0.970 30,000 0.9667 0.00%
2015-02-10 0 0.970 0.970 0.980 0.950 0.950 6,000 5,700 0.9500 0.970 0.970 0.980 0.950 0.950 6,000 0.9500 1.04%
2015-02-09 0 0.960 0.960 0.980 0.960 1.070 2,950,000 3,355,140 1.1373 0.960 0.960 0.980 0.960 1.070 2,950,000 1.1373 -2.04%
2015-02-06 0 0.980 0.960 0.980 0.950 0.980 86,000 82,820 0.9630 0.980 0.960 0.980 0.950 0.980 86,000 0.9630 2.08%
2015-02-05 0 0.960 0.950 0.970 0.960 0.960 50,000 48,000 0.9600 0.960 0.950 0.970 0.960 0.960 50,000 0.9600 -2.04%
2015-02-04 0 0.980 0.960 0.980 0.980 0.980 200,000 196,000 0.9800 0.980 0.960 0.980 0.980 0.980 200,000 0.9800 0.00%
2015-02-03 0 0.980 0.960 1.010 - - 0 0 - 0.980 0.960 1.010 - - 0 - 0.00%
2015-02-02 0 0.980 0.960 0.980 0.980 0.980 308,000 301,840 0.9800 0.980 0.960 0.980 0.980 0.980 308,000 0.9800 0.00%
2015-01-30 0 0.980 0.960 1.000 - - 0 0 - 0.980 0.960 1.000 - - 0 - 0.00%
2015-01-29 0 0.980 0.970 1.000 0.980 0.980 40,000 39,200 0.9800 0.980 0.970 1.000 0.980 0.980 40,000 0.9800 -2.97%
2015-01-28 0 1.010 0.950 1.010 - - 0 0 - 1.010 0.950 1.010 - - 0 - 0.00%
2015-01-27 0 1.010 0.950 1.010 1.010 1.010 2,000 2,020 1.0100 1.010 0.950 1.010 1.010 1.010 2,000 1.0100 2.02%
2015-01-26 0 0.990 0.960 1.000 0.940 0.990 112,000 106,920 0.9546 0.990 0.960 1.000 0.940 0.990 112,000 0.9546 1.02%
2015-01-23 0 0.980 0.970 0.980 0.950 0.980 38,000 36,360 0.9568 0.980 0.970 0.980 0.950 0.980 38,000 0.9568 0.00%
2015-01-22 0 0.980 0.940 0.980 0.940 0.980 54,000 51,240 0.9489 0.980 0.940 0.980 0.940 0.980 54,000 0.9489 -2.00%
2015-01-21 0 1.000 0.960 1.010 - - 0 0 - 1.000 0.960 1.010 - - 0 - 0.00%
2015-01-20 0 1.000 0.970 1.010 0.980 1.000 10,000 9,880 0.9880 1.000 0.970 1.010 0.980 1.000 10,000 0.9880 2.04%
2015-01-19 0 0.980 0.980 1.000 0.960 0.990 10,000 9,720 0.9720 0.980 0.980 1.000 0.960 0.990 10,000 0.9720 -3.92%
2015-01-16 0 1.020 0.990 1.050 - - 0 0 - 1.020 0.990 1.050 - - 0 - 0.00%
2015-01-15 0 1.020 1.020 1.050 1.000 1.000 10,000 10,000 1.0000 1.020 1.020 1.050 1.000 1.000 10,000 1.0000 0.00%
2015-01-14 0 1.020 1.030 1.050 0.920 1.020 248,000 244,560 0.9861 1.020 1.030 1.050 0.920 1.020 248,000 0.9861 -1.92%
2015-01-13 0 1.040 1.020 1.040 1.040 1.040 14,000 14,560 1.0400 1.040 1.020 1.040 1.040 1.040 14,000 1.0400 0.00%
2015-01-12 0 1.040 1.030 1.060 1.040 1.040 96,000 99,840 1.0400 1.040 1.030 1.060 1.040 1.040 96,000 1.0400 0.00%
2015-01-09 0 1.040 1.010 1.050 1.040 1.040 20,000 20,800 1.0400 1.040 1.010 1.050 1.040 1.040 20,000 1.0400 0.00%
2015-01-08 0 1.040 1.040 1.070 1.020 1.060 188,000 192,560 1.0243 1.040 1.040 1.070 1.020 1.060 188,000 1.0243 -4.59%
2015-01-07 0 1.090 1.010 1.090 1.090 1.090 6,000 6,540 1.0900 1.090 1.010 1.090 1.090 1.090 6,000 1.0900 2.83%
2015-01-06 0 1.060 1.030 1.090 1.030 1.060 6,000 6,240 1.0400 1.060 1.030 1.090 1.030 1.060 6,000 1.0400 0.00%
2015-01-05 0 1.060 1.000 1.060 0.990 1.060 16,000 16,300 1.0188 1.060 1.000 1.060 0.990 1.060 16,000 1.0188 2.91%
2015-01-02 0 1.030 1.000 1.040 - - 0 0 - 1.030 1.000 1.040 - - 0 - 0.00%
2014-12-31 0 1.030 1.010 1.040 - - 0 0 - 1.030 1.010 1.040 - - 0 - 0.00%
2014-12-30 0 1.030 1.030 1.050 1.030 1.030 30,000 30,900 1.0300 1.030 1.030 1.050 1.030 1.030 30,000 1.0300 0.00%
2014-12-29 0 1.030 1.030 1.040 1.020 1.060 46,000 48,540 1.0552 1.030 1.030 1.040 1.020 1.060 46,000 1.0552 -2.83%
2014-12-24 0 1.060 1.030 1.060 - - 0 0 - 1.060 1.030 1.060 - - 0 - -0.93%
2014-12-23 0 1.070 1.030 1.070 1.070 1.070 46,000 49,220 1.0700 1.070 1.030 1.070 1.070 1.070 46,000 1.0700 0.00%
2014-12-22 0 1.070 1.020 1.070 1.060 1.090 36,000 38,340 1.0650 1.070 1.020 1.070 1.060 1.090 36,000 1.0650 0.00%
2014-12-19 0 1.070 1.020 1.070 1.080 1.080 38,000 40,640 1.0695 1.070 1.020 1.070 1.080 1.080 38,000 1.0695 2.88%
2014-12-18 0 1.040 1.030 1.080 - - 0 0 - 1.040 1.030 1.080 - - 0 - 0.00%
2014-12-17 0 1.040 1.020 1.070 1.040 1.080 60,000 63,200 1.0533 1.040 1.020 1.070 1.040 1.080 60,000 1.0533 -2.80%
2014-12-16 0 1.070 1.040 1.070 1.030 1.120 132,000 140,200 1.0621 1.070 1.040 1.070 1.030 1.120 132,000 1.0621 2.88%
2014-12-15 0 1.040 1.010 1.040 1.020 1.040 40,000 41,180 1.0295 1.040 1.010 1.040 1.020 1.040 40,000 1.0295 0.00%
2014-12-12 0 1.040 1.000 1.040 - - 0 0 - 1.040 1.000 1.040 - - 0 - 0.00%
2014-12-11 0 1.040 0.990 1.050 - - 0 0 - 1.040 0.990 1.050 - - 0 - 0.00%
2014-12-10 0 1.040 1.020 1.070 - - 0 0 - 1.040 1.020 1.070 - - 0 - 0.00%
2014-12-09 0 1.040 1.030 1.060 1.040 1.040 10,000 10,400 1.0400 1.040 1.030 1.060 1.040 1.040 10,000 1.0400 -5.45%
2014-12-08 0 1.100 1.050 1.100 1.040 1.100 280,000 295,240 1.0544 1.100 1.050 1.100 1.040 1.100 280,000 1.0544 0.00%
2014-12-05 0 1.100 1.070 1.100 1.100 1.140 106,000 118,680 1.1196 1.100 1.070 1.100 1.100 1.140 106,000 1.1196 0.00%
2014-12-04 0 1.100 1.060 1.100 1.040 1.120 1,148,000 1,221,320 1.0639 1.100 1.060 1.100 1.040 1.120 1,148,000 1.0639 -0.90%
2014-12-03 0 1.110 1.090 1.110 1.070 1.150 182,000 199,800 1.0978 1.110 1.090 1.110 1.070 1.150 182,000 1.0978 -3.48%
2014-12-02 0 1.150 1.140 1.150 1.100 1.170 102,000 113,480 1.1125 1.150 1.140 1.150 1.100 1.170 102,000 1.1125 4.55%
2014-12-01 0 1.100 1.090 1.100 1.060 1.100 102,000 108,840 1.0671 1.100 1.090 1.100 1.060 1.100 102,000 1.0671 -0.90%
2014-11-28 0 1.110 1.100 1.120 1.080 1.180 712,000 805,420 1.1312 1.110 1.100 1.120 1.080 1.180 712,000 1.1312 2.78%
2014-11-27 0 1.080 1.080 1.120 - - 0 0 - 1.080 1.080 1.120 - - 0 - 0.00%
2014-11-26 0 1.080 1.080 1.090 1.060 1.070 124,000 131,620 1.0615 1.080 1.080 1.090 1.060 1.070 124,000 1.0615 0.00%
2014-11-25 0 1.080 1.080 1.120 1.070 1.070 10,000 10,700 1.0700 1.080 1.080 1.120 1.070 1.070 10,000 1.0700 0.00%
2014-11-24 0 1.080 1.080 1.110 1.070 1.070 30,000 32,100 1.0700 1.080 1.080 1.110 1.070 1.070 30,000 1.0700 -0.92%
2014-11-21 0 1.090 1.080 1.130 1.090 1.090 110,000 119,900 1.0900 1.090 1.080 1.130 1.090 1.090 110,000 1.0900 -0.91%
2014-11-20 0 1.100 1.100 1.130 1.080 1.090 84,000 91,220 1.0860 1.100 1.100 1.130 1.080 1.090 84,000 1.0860 0.00%
2014-11-19 0 1.100 1.080 1.100 1.070 1.140 134,000 148,400 1.1075 1.100 1.080 1.100 1.070 1.140 134,000 1.1075 0.00%
2014-11-18 0 1.100 1.090 1.120 1.090 1.170 596,000 668,300 1.1213 1.100 1.090 1.120 1.090 1.170 596,000 1.1213 0.92%
2014-11-17 0 1.090 1.030 1.110 - - 0 0 - 1.090 1.030 1.110 - - 0 - 0.00%
2014-11-14 0 1.090 1.050 1.090 - - 0 0 - 1.090 1.050 1.090 - - 0 - -0.91%
2014-11-13 0 1.100 1.070 1.100 - - 0 0 - 1.100 1.070 1.100 - - 0 - 0.00%
2014-11-12 0 1.100 1.060 1.100 1.090 1.110 161,802 178,302 1.1020 1.100 1.060 1.100 1.090 1.110 161,802 1.1020 -0.90%
2014-11-11 0 1.110 1.050 1.110 1.100 1.120 14,000 15,480 1.1057 1.110 1.050 1.110 1.100 1.120 14,000 1.1057 2.78%
2014-11-10 0 1.080 1.070 1.080 1.050 1.090 16,000 16,980 1.0613 1.080 1.070 1.080 1.050 1.090 16,000 1.0613 0.93%
2014-11-07 0 1.070 1.060 1.080 1.050 1.070 152,000 160,340 1.0549 1.070 1.060 1.080 1.050 1.070 152,000 1.0549 -0.93%
2014-11-06 0 1.080 1.050 1.080 1.080 1.080 18,000 19,440 1.0800 1.080 1.050 1.080 1.080 1.080 18,000 1.0800 0.00%
2014-11-05 0 1.080 1.050 1.090 - - 0 0 - 1.080 1.050 1.090 - - 0 - 0.00%
2014-11-04 0 1.080 1.040 1.080 - - 0 0 - 1.080 1.040 1.080 - - 0 - 0.00%
2014-11-03 0 1.080 1.070 1.080 1.080 1.080 8,000 8,640 1.0800 1.080 1.070 1.080 1.080 1.080 8,000 1.0800 0.00%
2014-10-31 0 1.080 1.070 1.100 1.080 1.080 50,000 54,000 1.0800 1.080 1.070 1.100 1.080 1.080 50,000 1.0800 -0.92%
2014-10-30 0 1.090 1.060 1.100 - - 0 0 - 1.090 1.060 1.100 - - 0 - 0.00%
2014-10-29 0 1.090 1.070 1.100 1.050 1.090 184,000 197,040 1.0709 1.090 1.070 1.100 1.050 1.090 184,000 1.0709 2.83%
2014-10-28 0 1.060 1.040 1.060 1.050 1.080 124,000 131,880 1.0635 1.060 1.040 1.060 1.050 1.080 124,000 1.0635 -4.50%
2014-10-27 0 1.110 1.090 1.110 1.080 1.120 232,000 252,880 1.0900 1.110 1.090 1.110 1.080 1.120 232,000 1.0900 -5.93%
2014-10-24 0 1.180 1.180 1.200 - - 0 0 - 1.180 1.180 1.200 - - 0 - 6.31%
2014-10-23 0 1.110 1.100 1.130 1.100 1.120 80,000 88,580 1.1073 1.110 1.100 1.130 1.100 1.120 80,000 1.1073 -2.63%
2014-10-22 0 1.140 1.100 1.140 1.150 1.150 40,000 46,000 1.1500 1.140 1.100 1.140 1.150 1.150 40,000 1.1500 -0.87%
2014-10-21 0 1.150 1.140 1.150 1.150 1.150 22,000 25,300 1.1500 1.150 1.140 1.150 1.150 1.150 22,000 1.1500 -2.54%
2014-10-20 0 1.180 1.140 1.180 1.180 1.180 10,000 11,800 1.1800 1.180 1.140 1.180 1.180 1.180 10,000 1.1800 0.00%
2014-10-17 0 1.180 1.180 1.190 - - 0 0 - 1.180 1.180 1.190 - - 0 - 2.61%
2014-10-16 0 1.150 1.130 1.180 1.150 1.180 64,000 75,400 1.1781 1.150 1.130 1.180 1.150 1.180 64,000 1.1781 -2.54%
2014-10-15 0 1.180 1.140 1.180 - - 0 0 - 1.180 1.140 1.180 - - 0 - 0.00%
2014-10-14 0 1.180 1.130 1.180 - - 0 0 - 1.180 1.130 1.180 - - 0 - 0.00%
2014-10-13 0 1.180 1.140 1.180 1.180 1.180 80,000 94,400 1.1800 1.180 1.140 1.180 1.180 1.180 80,000 1.1800 0.00%
2014-10-10 0 1.180 1.150 1.180 1.120 1.180 78,000 88,760 1.1379 1.180 1.150 1.180 1.120 1.180 78,000 1.1379 0.00%
2014-10-09 0 1.180 1.160 1.180 - - 0 0 - 1.180 1.160 1.180 - - 0 - 0.00%
2014-10-08 0 1.180 1.180 1.190 1.150 1.160 14,000 16,200 1.1571 1.180 1.180 1.190 1.150 1.160 14,000 1.1571 0.00%
2014-10-07 0 1.180 1.180 1.190 1.150 1.150 40,000 46,000 1.1500 1.180 1.180 1.190 1.150 1.150 40,000 1.1500 -0.84%
2014-10-06 0 1.190 1.160 1.190 1.160 1.190 16,000 18,800 1.1750 1.190 1.160 1.190 1.160 1.190 16,000 1.1750 -1.65%
2014-10-03 0 1.210 1.160 1.210 - - 0 0 - 1.210 1.160 1.210 - - 0 - 0.00%
2014-09-30 0 1.210 1.170 1.210 - - 0 0 - 1.210 1.170 1.210 - - 0 - 0.00%
2014-09-29 0 1.210 1.180 1.220 1.140 1.210 98,000 116,700 1.1908 1.210 1.180 1.220 1.140 1.210 98,000 1.1908 -0.82%
2014-09-26 0 1.220 1.190 1.220 - - 0 0 - 1.220 1.190 1.220 - - 0 - -1.61%
2014-09-25 0 1.240 1.220 1.240 1.180 1.240 80,000 95,460 1.1933 1.240 1.220 1.240 1.180 1.240 80,000 1.1933 0.81%
2014-09-24 0 1.230 1.200 1.240 - - 0 0 - 1.230 1.200 1.240 - - 0 - 0.00%
2014-09-23 0 1.230 1.200 1.230 1.240 1.240 32,000 39,680 1.2400 1.230 1.200 1.230 1.240 1.240 32,000 1.2400 -0.81%
2014-09-22 0 1.240 1.190 1.240 - - 0 0 - 1.240 1.190 1.240 - - 0 - 0.00%
2014-09-19 0 1.240 1.210 1.240 - - 0 0 - 1.240 1.210 1.240 - - 0 - 0.00%
2014-09-18 0 1.240 1.210 1.240 1.210 1.240 56,000 68,140 1.2168 1.240 1.210 1.240 1.210 1.240 56,000 1.2168 0.00%
2014-09-17 0 1.240 1.240 1.250 - - 0 0 - 1.240 1.240 1.250 - - 0 - 0.81%
2014-09-16 0 1.230 1.200 1.230 1.200 1.230 32,000 38,460 1.2019 1.230 1.200 1.230 1.200 1.230 32,000 1.2019 1.65%
2014-09-15 0 1.210 1.210 1.240 1.210 1.210 6,000 7,260 1.2100 1.210 1.210 1.240 1.210 1.210 6,000 1.2100 -1.63%
2014-09-12 0 1.230 1.220 1.230 1.230 1.240 336,000 413,980 1.2321 1.230 1.220 1.230 1.230 1.240 336,000 1.2321 1.65%
2014-09-11 0 1.210 1.200 1.230 1.210 1.210 60,000 72,600 1.2100 1.210 1.200 1.230 1.210 1.210 60,000 1.2100 -2.42%
2014-09-10 0 1.240 1.190 1.240 1.180 1.240 100,000 120,600 1.2060 1.240 1.190 1.240 1.180 1.240 100,000 1.2060 0.00%
2014-09-08 0 1.240 1.200 1.260 - - 0 0 - 1.240 1.200 1.260 - - 0 - 0.00%
2014-09-05 0 1.240 1.200 1.240 1.240 1.240 8,000 9,920 1.2400 1.240 1.200 1.240 1.240 1.240 8,000 1.2400 0.00%
2014-09-04 0 1.240 1.240 1.260 1.200 1.200 10,000 12,000 1.2000 1.240 1.240 1.260 1.200 1.200 10,000 1.2000 2.48%
2014-09-03 0 1.210 1.170 1.250 1.150 1.210 72,000 86,800 1.2056 1.210 1.170 1.250 1.150 1.210 72,000 1.2056 -3.20%
2014-09-02 0 1.250 1.220 1.250 - - 0 0 - 1.250 1.220 1.250 - - 0 - -0.79%
2014-09-01 0 1.260 1.210 1.260 1.260 1.260 10,000 12,600 1.2600 1.260 1.210 1.260 1.260 1.260 10,000 1.2600 2.44%
2014-08-29 0 1.230 1.230 1.260 1.230 1.260 50,000 62,560 1.2512 1.230 1.230 1.260 1.230 1.260 50,000 1.2512 -2.38%
2014-08-28 0 1.260 1.230 1.270 1.260 1.260 22,000 27,720 1.2600 1.260 1.230 1.270 1.260 1.260 22,000 1.2600 0.00%
2014-08-27 0 1.260 1.230 1.270 - - 0 0 - 1.260 1.230 1.270 - - 0 - 0.00%
2014-08-26 0 1.260 1.230 1.260 - - 0 0 - 1.260 1.230 1.260 - - 0 - -0.79%
2014-08-25 0 1.270 1.240 1.270 1.240 1.270 70,000 87,700 1.2529 1.270 1.240 1.270 1.240 1.270 70,000 1.2529 0.00%
2014-08-22 0 1.270 1.240 1.270 - - 0 0 - 1.270 1.240 1.270 - - 0 - -0.78%
2014-08-21 0 1.280 1.230 1.280 1.250 1.280 20,000 25,300 1.2650 1.280 1.230 1.280 1.250 1.280 20,000 1.2650 3.23%
2014-08-20 0 1.240 1.210 1.240 - - 0 0 - 1.240 1.210 1.240 - - 0 - -0.80%
2014-08-19 0 1.250 1.210 1.270 1.250 1.250 100,000 125,000 1.2500 1.250 1.210 1.270 1.250 1.250 100,000 1.2500 0.00%
2014-08-18 0 1.250 1.250 1.280 1.210 1.250 50,000 61,780 1.2356 1.250 1.250 1.280 1.210 1.250 50,000 1.2356 0.81%
2014-08-15 0 1.240 1.220 1.250 1.220 1.250 82,000 102,180 1.2461 1.240 1.220 1.250 1.220 1.250 82,000 1.2461 0.81%
2014-08-14 0 1.230 1.200 1.230 1.200 1.230 100,000 122,160 1.2216 1.230 1.200 1.230 1.200 1.230 100,000 1.2216 0.00%
2014-08-13 0 1.230 1.200 1.230 1.200 1.230 140,000 171,620 1.2259 1.230 1.200 1.230 1.200 1.230 140,000 1.2259 -1.60%
2014-08-12 0 1.250 1.250 1.260 1.200 1.240 32,000 38,880 1.2150 1.250 1.250 1.260 1.200 1.240 32,000 1.2150 1.63%
2014-08-11 0 1.230 1.230 1.290 1.230 1.230 2,000 2,460 1.2300 1.230 1.230 1.290 1.230 1.230 2,000 1.2300 -5.38%
2014-08-08 0 1.300 1.300 1.340 1.170 1.320 172,000 209,400 1.2174 1.300 1.300 1.340 1.170 1.320 172,000 1.2174 5.69%
2014-08-07 0 1.230 1.200 1.230 1.190 1.230 62,000 74,260 1.1977 1.230 1.200 1.230 1.190 1.230 62,000 1.1977 -0.81%
2014-08-06 0 1.240 1.200 1.280 - - 0 0 - 1.240 1.200 1.280 - - 0 - 0.00%
2014-08-05 0 1.240 1.190 1.240 - - 0 0 - 1.240 1.190 1.240 - - 0 - 0.00%
2014-08-04 0 1.240 1.200 1.240 1.190 1.240 54,000 65,560 1.2141 1.240 1.200 1.240 1.190 1.240 54,000 1.2141 4.20%
2014-08-01 0 1.190 1.160 1.250 1.180 1.190 186,000 221,240 1.1895 1.190 1.160 1.250 1.180 1.190 186,000 1.1895 0.85%
2014-07-31 0 1.180 1.160 1.200 1.160 1.180 228,000 268,060 1.1757 1.180 1.160 1.200 1.160 1.180 228,000 1.1757 0.85%
2014-07-30 0 1.170 1.150 1.170 1.140 1.180 260,000 303,420 1.1670 1.170 1.150 1.170 1.140 1.180 260,000 1.1670 -0.85%
2014-07-29 0 1.180 1.140 1.180 1.170 1.180 20,000 23,500 1.1750 1.180 1.140 1.180 1.170 1.180 20,000 1.1750 0.85%
2014-07-28 0 1.170 1.140 1.190 1.140 1.170 102,000 117,980 1.1567 1.170 1.140 1.190 1.140 1.170 102,000 1.1567 0.00%
2014-07-25 0 1.170 1.140 1.190 - - 0 0 - 1.170 1.140 1.190 - - 0 - 0.00%
2014-07-24 0 1.170 1.150 1.170 1.150 1.190 312,000 363,200 1.1641 1.170 1.150 1.170 1.150 1.190 312,000 1.1641 -0.85%
2014-07-23 0 1.180 1.180 1.190 1.180 1.200 52,000 62,240 1.1969 1.180 1.180 1.190 1.180 1.200 52,000 1.1969 -1.67%
2014-07-22 0 1.200 1.170 1.210 1.160 1.200 32,000 38,320 1.1975 1.200 1.170 1.210 1.160 1.200 32,000 1.1975 0.00%
2014-07-21 0 1.200 1.160 1.200 1.200 1.200 4,000 4,800 1.2000 1.200 1.160 1.200 1.200 1.200 4,000 1.2000 0.00%
2014-07-18 0 1.200 1.130 1.200 - - 0 0 - 1.200 1.130 1.200 - - 0 - 0.00%
2014-07-17 0 1.200 1.130 1.200 - - 0 0 - 1.200 1.130 1.200 - - 0 - 0.00%
2014-07-16 0 1.200 1.150 1.200 - - 0 0 - 1.200 1.150 1.200 - - 0 - 0.00%
2014-07-15 0 1.200 1.150 1.200 - - 0 0 - 1.200 1.150 1.200 - - 0 - 0.00%
2014-07-14 0 1.200 1.160 1.200 1.140 1.220 264,000 307,120 1.1633 1.200 1.160 1.200 1.140 1.220 264,000 1.1633 -2.44%
2014-07-11 0 1.230 1.190 1.260 1.230 1.230 10,000 12,300 1.2300 1.230 1.190 1.260 1.230 1.230 10,000 1.2300 3.36%
2014-07-10 0 1.190 1.190 1.240 1.080 1.190 968,000 1,073,500 1.1090 1.190 1.190 1.240 1.080 1.190 968,000 1.1090 0.00%
2014-07-09 0 1.190 1.080 1.190 - - 0 0 - 1.190 1.080 1.190 - - 0 - 0.00%
2014-07-08 0 1.190 1.030 1.190 - - 0 0 - 1.190 1.030 1.190 - - 0 - 0.00%
2014-07-07 0 1.190 1.170 1.190 1.170 1.210 282,000 336,920 1.1948 1.190 1.170 1.190 1.170 1.210 282,000 1.1948 -4.03%
2014-07-04 0 1.240 1.190 1.240 1.240 1.240 44,000 54,560 1.2400 1.240 1.190 1.240 1.240 1.240 44,000 1.2400 0.00%
2014-07-03 0 1.240 1.210 1.240 1.240 1.240 60,000 74,400 1.2400 1.240 1.210 1.240 1.240 1.240 60,000 1.2400 0.81%
2014-07-02 0 1.230 1.230 1.260 1.230 1.230 30,000 36,900 1.2300 1.230 1.230 1.260 1.230 1.230 30,000 1.2300 -4.65%
2014-06-30 0 1.290 1.270 1.290 1.250 1.300 102,000 129,000 1.2647 1.290 1.270 1.290 1.250 1.300 102,000 1.2647 -1.53%
2014-06-27 0 1.310 1.270 1.310 - - 0 0 - 1.310 1.270 1.310 - - 0 - -0.76%
2014-06-26 0 1.320 1.250 1.320 1.210 1.320 92,000 117,440 1.2765 1.320 1.250 1.320 1.210 1.320 92,000 1.2765 0.76%
2014-06-25 0 1.310 1.290 1.330 - - 0 0 - 1.310 1.290 1.330 - - 0 - 0.00%
2014-06-24 0 1.310 1.290 1.310 1.310 1.310 2,000 2,620 1.3100 1.310 1.290 1.310 1.310 1.310 2,000 1.3100 1.55%
2014-06-23 0 1.290 1.260 1.290 1.220 1.290 88,000 111,780 1.2702 1.290 1.260 1.290 1.220 1.290 88,000 1.2702 0.00%
2014-06-20 0 1.290 1.290 1.300 1.290 1.290 10,000 12,900 1.2900 1.290 1.290 1.300 1.290 1.290 10,000 1.2900 0.78%
2014-06-19 0 1.280 1.220 1.280 - - 0 0 - 1.280 1.220 1.280 - - 0 - -0.78%
2014-06-18 0 1.290 1.270 1.290 1.240 1.290 278,000 347,640 1.2505 1.290 1.270 1.290 1.240 1.290 278,000 1.2505 4.03%
2014-06-17 0 1.240 1.240 1.270 1.230 1.250 46,000 56,920 1.2374 1.240 1.240 1.270 1.230 1.250 46,000 1.2374 -3.12%
2014-06-16 0 1.280 1.220 1.320 - - 0 0 - 1.280 1.220 1.320 - - 0 - 0.00%
2014-06-13 0 1.280 1.240 1.310 - - 0 0 - 1.280 1.240 1.310 - - 0 - 0.00%
2014-06-12 0 1.280 1.250 1.310 1.280 1.280 78,000 99,840 1.2800 1.280 1.250 1.310 1.280 1.280 78,000 1.2800 0.00%
2014-06-11 0 1.280 1.230 1.280 - - 0 0 - 1.280 1.230 1.280 - - 0 - 0.00%
2014-06-10 0 1.280 1.210 1.280 1.280 1.280 20,000 25,600 1.2800 1.280 1.210 1.280 1.280 1.280 20,000 1.2800 0.00%
2014-06-09 0 1.280 1.240 1.310 - - 0 0 - 1.280 1.240 1.310 - - 0 - 0.00%
2014-06-06 0 1.280 1.220 1.310 - - 0 0 - 1.280 1.220 1.310 - - 0 - 0.00%
2014-06-05 0 1.280 1.230 1.300 - - 0 0 - 1.280 1.230 1.300 - - 0 - 0.00%
2014-06-04 0 1.280 1.210 1.310 - - 0 0 - 1.280 1.210 1.310 - - 0 - 0.00%
2014-06-03 0 1.280 1.280 1.300 - - 0 0 - 1.280 1.280 1.300 - - 0 - 0.79%
2014-05-30 0 1.270 1.210 1.300 - - 0 0 - 1.270 1.210 1.300 - - 0 - 0.00%
2014-05-29 0 1.270 1.270 1.290 1.180 1.180 4,000 4,720 1.1800 1.270 1.270 1.290 1.180 1.180 4,000 1.1800 0.79%
2014-05-28 0 1.260 1.200 1.280 1.260 1.260 8,000 10,080 1.2600 1.260 1.200 1.280 1.260 1.260 8,000 1.2600 0.00%
2014-05-27 0 1.260 1.250 1.280 - - 0 0 - 1.260 1.250 1.280 - - 0 - 0.00%
2014-05-26 0 1.260 1.260 1.280 1.260 1.290 398,000 506,860 1.2735 1.260 1.260 1.280 1.260 1.290 398,000 1.2735 -4.55%
2014-05-23 0 1.320 1.290 1.320 1.290 1.340 74,000 98,360 1.3292 1.320 1.290 1.320 1.290 1.340 74,000 1.3292 0.00%
2014-05-22 0 1.320 1.290 1.330 - - 0 0 - 1.320 1.290 1.330 - - 0 - 0.00%
2014-05-21 0 1.320 1.320 1.370 1.280 1.320 212,000 277,140 1.3073 1.320 1.320 1.370 1.280 1.320 212,000 1.3073 -1.49%
2014-05-20 0 1.340 1.290 1.340 - - 0 0 - 1.340 1.290 1.340 - - 0 - 0.00%
2014-05-19 0 1.340 1.290 1.340 - - 0 0 - 1.340 1.290 1.340 - - 0 - 0.00%
2014-05-16 0 1.340 1.300 1.340 - - 0 0 - 1.340 1.300 1.340 - - 0 - 0.00%
2014-05-15 0 1.340 1.300 1.340 1.340 1.340 80,000 107,200 1.3400 1.340 1.300 1.340 1.340 1.340 80,000 1.3400 0.00%
2014-05-14 0 1.340 1.330 1.340 1.310 1.340 12,000 15,780 1.3150 1.340 1.330 1.340 1.310 1.340 12,000 1.3150 2.29%
2014-05-13 0 1.310 1.310 1.340 1.290 1.330 32,000 41,700 1.3031 1.310 1.310 1.340 1.290 1.330 32,000 1.3031 -3.68%
2014-05-12 0 1.360 1.330 1.360 1.290 1.380 248,000 329,980 1.3306 1.360 1.330 1.360 1.290 1.380 248,000 1.3306 1.49%
2014-05-09 0 1.340 1.290 1.340 1.350 1.350 70,000 94,500 1.3500 1.340 1.290 1.340 1.350 1.350 70,000 1.3500 0.00%
2014-05-08 0 1.340 1.330 1.340 1.300 1.340 94,000 122,840 1.3068 1.340 1.330 1.340 1.300 1.340 94,000 1.3068 0.00%
2014-05-07 0 1.340 1.340 1.350 1.320 1.400 364,000 494,220 1.3577 1.340 1.340 1.350 1.320 1.400 364,000 1.3577 0.00%
2014-05-05 0 1.340 1.310 1.350 1.340 1.350 118,000 159,020 1.3476 1.340 1.310 1.350 1.340 1.350 118,000 1.3476 0.00%
2014-05-02 0 1.340 1.320 1.340 1.350 1.360 102,000 138,500 1.3578 1.340 1.320 1.340 1.350 1.360 102,000 1.3578 0.00%
2014-04-30 0 1.340 1.330 1.340 1.340 1.400 1,740,000 2,371,020 1.3627 1.340 1.330 1.340 1.340 1.400 1,740,000 1.3627 -0.74%
2014-04-29 0 1.350 1.310 1.350 1.350 1.350 30,000 40,500 1.3500 1.350 1.310 1.350 1.350 1.350 30,000 1.3500 0.75%
2014-04-28 0 1.340 1.330 1.340 1.310 1.350 56,000 74,040 1.3221 1.340 1.330 1.340 1.310 1.350 56,000 1.3221 -0.74%
2014-04-25 0 1.350 1.300 1.350 - - 1,278 1,610 1.2598 1.350 1.300 1.350 - - 1,278 1.2598 0.00%
2014-04-24 0 1.350 1.310 1.350 - - 0 0 - 1.350 1.310 1.350 - - 0 - 0.00%
2014-04-23 0 1.350 1.300 1.350 - - 0 0 - 1.350 1.300 1.350 - - 0 - -0.74%
2014-04-22 0 1.360 1.320 1.360 1.340 1.360 138,000 186,700 1.3529 1.360 1.320 1.360 1.340 1.360 138,000 1.3529 0.00%
2014-04-17 0 1.360 1.360 1.370 1.340 1.360 192,000 260,400 1.3563 1.360 1.360 1.370 1.340 1.360 192,000 1.3563 0.00%
2014-04-16 0 1.360 1.350 1.360 1.360 1.360 140,000 190,200 1.3586 1.360 1.350 1.360 1.360 1.360 140,000 1.3586 0.74%
2014-04-15 0 1.350 1.330 1.350 1.320 1.350 104,000 138,640 1.3331 1.350 1.330 1.350 1.320 1.350 104,000 1.3331 -0.74%
2014-04-14 0 1.360 1.330 1.360 1.330 1.360 76,000 102,980 1.3550 1.360 1.330 1.360 1.330 1.360 76,000 1.3550 0.74%
2014-04-11 0 1.350 1.320 1.350 1.350 1.350 2,000 2,700 1.3500 1.350 1.320 1.350 1.350 1.350 2,000 1.3500 -0.74%
2014-04-10 0 1.360 1.360 1.370 1.340 1.370 52,000 70,340 1.3527 1.360 1.360 1.370 1.340 1.370 52,000 1.3527 -1.45%
2014-04-09 0 1.380 1.370 1.380 1.360 1.380 318,000 433,560 1.3634 1.380 1.370 1.380 1.360 1.380 318,000 1.3634 1.47%
2014-04-08 0 1.360 1.350 1.370 1.360 1.370 132,000 179,820 1.3623 1.360 1.350 1.370 1.360 1.370 132,000 1.3623 0.00%
2014-04-07 0 1.360 1.330 1.360 1.300 1.370 74,000 99,200 1.3405 1.360 1.330 1.360 1.300 1.370 74,000 1.3405 -0.73%
2014-04-04 0 1.370 1.360 1.370 1.350 1.370 76,000 103,140 1.3571 1.370 1.360 1.370 1.350 1.370 76,000 1.3571 -0.72%
2014-04-03 0 1.380 1.370 1.390 1.340 1.390 260,390 356,610 1.3695 1.380 1.370 1.390 1.340 1.390 260,390 1.3695 0.00%
2014-04-02 0 1.380 1.370 1.380 1.320 1.440 842,000 1,156,440 1.3734 1.380 1.370 1.380 1.320 1.440 842,000 1.3734 3.76%
2014-04-01 0 1.330 1.330 1.350 1.310 1.350 550,000 738,640 1.3430 1.330 1.330 1.350 1.310 1.350 550,000 1.3430 0.76%
2014-03-31 0 1.320 1.320 1.340 1.320 1.320 224,000 295,680 1.3200 1.320 1.320 1.340 1.320 1.320 224,000 1.3200 0.00%
2014-03-28 0 1.320 1.310 1.330 1.270 1.320 130,000 170,080 1.3083 1.320 1.310 1.330 1.270 1.320 130,000 1.3083 0.76%
2014-03-27 0 1.310 1.310 1.350 1.260 1.280 34,000 43,160 1.2694 1.310 1.310 1.350 1.260 1.280 34,000 1.2694 2.34%
2014-03-26 0 1.280 1.270 1.350 - - 0 0 - 1.280 1.270 1.350 - - 0 - 0.00%
2014-03-25 0 1.280 1.270 1.310 1.280 1.280 40,000 51,200 1.2800 1.280 1.270 1.310 1.280 1.280 40,000 1.2800 0.00%
2014-03-24 0 1.280 1.270 1.320 1.280 1.310 250,000 326,900 1.3076 1.280 1.270 1.320 1.280 1.310 250,000 1.3076 -2.29%
2014-03-21 0 1.310 1.280 1.330 1.280 1.310 66,000 85,240 1.2915 1.310 1.280 1.330 1.280 1.310 66,000 1.2915 3.15%
2014-03-20 0 1.270 1.270 1.330 1.270 1.270 26,000 33,020 1.2700 1.270 1.270 1.330 1.270 1.270 26,000 1.2700 -1.55%
2014-03-19 0 1.290 1.280 1.350 1.280 1.290 36,000 46,340 1.2872 1.290 1.280 1.350 1.280 1.290 36,000 1.2872 1.57%
2014-03-18 0 1.270 1.270 1.320 1.270 1.270 44,000 55,880 1.2700 1.270 1.270 1.320 1.270 1.270 44,000 1.2700 0.00%
2014-03-17 0 1.270 1.270 1.320 1.270 1.310 56,000 72,940 1.3025 1.270 1.270 1.320 1.270 1.310 56,000 1.3025 -4.51%
2014-03-14 0 1.330 1.290 1.330 1.280 1.330 78,000 100,820 1.2926 1.330 1.290 1.330 1.280 1.330 78,000 1.2926 0.76%
2014-03-13 0 1.320 1.290 1.320 1.290 1.350 164,000 217,260 1.3248 1.320 1.290 1.320 1.290 1.350 164,000 1.3248 -2.22%
2014-03-12 0 1.350 1.320 1.350 1.300 1.350 582,000 763,060 1.3111 1.350 1.320 1.350 1.300 1.350 582,000 1.3111 0.75%
2014-03-11 0 1.340 1.330 1.350 1.320 1.350 112,000 149,560 1.3354 1.340 1.330 1.350 1.320 1.350 112,000 1.3354 -0.74%
2014-03-10 0 1.350 1.340 1.350 1.330 1.380 530,000 719,200 1.3570 1.350 1.340 1.350 1.330 1.380 530,000 1.3570 -2.17%
2014-03-07 0 1.380 1.350 1.380 1.310 1.380 322,000 434,140 1.3483 1.380 1.350 1.380 1.310 1.380 322,000 1.3483 6.15%
2014-03-06 0 1.300 1.290 1.310 1.270 1.300 208,000 269,980 1.2980 1.300 1.290 1.310 1.270 1.300 208,000 1.2980 1.56%
2014-03-05 0 1.280 1.260 1.280 1.240 1.280 45,885 57,266 1.2480 1.280 1.260 1.280 1.240 1.280 45,885 1.2480 0.79%
2014-03-04 0 1.270 1.270 1.300 1.230 1.270 344,000 431,020 1.2530 1.270 1.270 1.300 1.230 1.270 344,000 1.2530 1.60%
2014-03-03 0 1.250 1.220 1.250 1.220 1.280 402,550 498,109 1.2374 1.250 1.220 1.250 1.220 1.280 402,550 1.2374 -3.85%
2014-02-28 0 1.300 1.280 1.310 1.300 1.300 20,000 26,000 1.3000 1.300 1.280 1.310 1.300 1.300 20,000 1.3000 0.00%
2014-02-27 0 1.300 1.290 1.310 1.300 1.350 190,000 251,480 1.3236 1.300 1.290 1.310 1.300 1.350 190,000 1.3236 -0.76%
2014-02-26 0 1.310 1.310 1.330 1.300 1.320 100,000 131,200 1.3120 1.310 1.310 1.330 1.300 1.320 100,000 1.3120 1.55%
2014-02-25 0 1.290 1.280 1.330 1.220 1.380 3,126,000 3,874,480 1.2394 1.290 1.280 1.330 1.220 1.380 3,126,000 1.2394 4.88%
2014-02-24 0 1.230 1.230 1.250 1.230 1.260 52,000 64,940 1.2488 1.230 1.230 1.250 1.230 1.260 52,000 1.2488 -5.38%
2014-02-21 0 1.300 1.250 1.300 1.250 1.340 86,000 110,540 1.2853 1.300 1.250 1.300 1.250 1.340 86,000 1.2853 -1.52%
2014-02-20 0 1.320 1.260 1.320 1.260 1.320 148,000 193,640 1.3084 1.320 1.260 1.320 1.260 1.320 148,000 1.3084 -0.75%
2014-02-19 0 1.330 1.320 1.330 1.310 1.330 92,000 121,700 1.3228 1.330 1.320 1.330 1.310 1.330 92,000 1.3228 0.00%
2014-02-18 0 1.330 1.330 1.340 1.280 1.360 446,000 587,600 1.3175 1.330 1.330 1.340 1.280 1.360 446,000 1.3175 0.00%
2014-02-17 0 1.330 1.320 1.330 1.310 1.540 2,244,000 3,160,940 1.4086 1.330 1.320 1.330 1.310 1.540 2,244,000 1.4086 3.91%
2014-02-14 0 1.280 1.220 1.280 1.200 1.280 192,000 239,840 1.2492 1.280 1.220 1.280 1.200 1.280 192,000 1.2492 1.59%
2014-02-13 0 1.260 1.250 1.260 1.250 1.270 256,000 321,700 1.2566 1.260 1.250 1.260 1.250 1.270 256,000 1.2566 0.00%
2014-02-12 0 1.260 1.250 1.260 1.200 1.270 54,000 67,040 1.2415 1.260 1.250 1.260 1.200 1.270 54,000 1.2415 0.80%
2014-02-11 0 1.250 1.200 1.250 1.250 1.250 38,000 47,500 1.2500 1.250 1.200 1.250 1.250 1.250 38,000 1.2500 0.00%
2014-02-10 0 1.250 1.240 1.250 1.250 1.290 168,000 210,280 1.2517 1.250 1.240 1.250 1.250 1.290 168,000 1.2517 0.00%
2014-02-07 0 1.250 1.240 1.270 1.220 1.290 286,000 355,760 1.2439 1.250 1.240 1.270 1.220 1.290 286,000 1.2439 -0.79%
2014-02-06 0 1.260 1.260 1.300 1.220 1.290 114,000 143,680 1.2604 1.260 1.260 1.300 1.220 1.290 114,000 1.2604 5.00%
2014-02-05 0 1.200 1.210 1.230 1.200 1.220 56,000 67,620 1.2075 1.200 1.210 1.230 1.200 1.220 56,000 1.2075 -4.00%
2014-02-04 0 1.250 1.250 1.300 1.250 1.300 122,000 154,360 1.2652 1.250 1.250 1.300 1.250 1.300 122,000 1.2652 -3.85%
2014-01-30 0 1.300 1.270 1.300 1.170 1.300 9,284,000 10,253,040 1.1044 1.300 1.270 1.300 1.170 1.300 9,284,000 1.1044 0.00%
2014-01-29 0 1.300 1.250 1.300 1.110 1.300 4,492,000 4,997,260 1.1125 1.300 1.250 1.300 1.110 1.300 4,492,000 1.1125 13.04%
2014-01-28 0 1.150 1.150 1.160 1.140 1.160 60,000 69,000 1.1500 1.150 1.150 1.160 1.140 1.160 60,000 1.1500 0.88%
2014-01-27 0 1.140 1.140 1.160 1.130 1.160 10,000 11,420 1.1420 1.140 1.140 1.160 1.130 1.160 10,000 1.1420 0.00%
2014-01-24 0 1.140 1.130 1.140 1.130 1.140 205,700 234,107 1.1381 1.140 1.130 1.140 1.130 1.140 205,700 1.1381 0.00%
2014-01-23 0 1.140 1.130 1.140 1.120 1.140 132,000 150,140 1.1374 1.140 1.130 1.140 1.120 1.140 132,000 1.1374 -0.87%
2014-01-22 0 1.150 1.130 1.180 1.150 1.150 120,088 138,104 1.1500 1.150 1.130 1.180 1.150 1.150 120,088 1.1500 -0.86%
2014-01-21 0 1.160 1.160 1.180 1.160 1.160 132,000 153,120 1.1600 1.160 1.160 1.180 1.160 1.160 132,000 1.1600 -1.69%
2014-01-20 0 1.180 1.160 1.190 1.140 1.180 74,000 86,640 1.1708 1.180 1.160 1.190 1.140 1.180 74,000 1.1708 -0.84%
2014-01-17 0 1.190 1.140 1.190 1.140 1.190 22,000 25,280 1.1491 1.190 1.140 1.190 1.140 1.190 22,000 1.1491 2.59%
2014-01-16 0 1.160 1.160 1.190 1.160 1.190 24,000 28,440 1.1850 1.160 1.160 1.190 1.160 1.190 24,000 1.1850 -2.52%
2014-01-15 0 1.190 1.180 1.190 1.180 1.190 120,000 142,600 1.1883 1.190 1.180 1.190 1.180 1.190 120,000 1.1883 0.00%
2014-01-14 0 1.190 1.160 1.190 1.160 1.190 10,000 11,660 1.1660 1.190 1.160 1.190 1.160 1.190 10,000 1.1660 2.59%
2014-01-13 0 1.160 1.160 1.190 1.080 1.160 214,000 247,140 1.1549 1.160 1.160 1.190 1.080 1.160 214,000 1.1549 2.65%
2014-01-10 0 1.130 1.120 1.130 1.130 1.150 170,000 194,060 1.1415 1.130 1.120 1.130 1.130 1.150 170,000 1.1415 -4.24%
2014-01-09 0 1.180 1.160 1.190 1.150 1.200 48,000 56,740 1.1821 1.180 1.160 1.190 1.150 1.200 48,000 1.1821 -1.67%
2014-01-08 0 1.200 1.170 1.200 1.140 1.200 456,000 526,960 1.1556 1.200 1.170 1.200 1.140 1.200 456,000 1.1556 1.69%
2014-01-07 0 1.180 1.170 1.200 1.170 1.210 238,000 283,020 1.1892 1.180 1.170 1.200 1.170 1.210 238,000 1.1892 -6.35%
2014-01-06 0 1.260 1.220 1.260 1.210 1.260 216,000 265,840 1.2307 1.260 1.220 1.260 1.210 1.260 216,000 1.2307 -1.56%
2014-01-03 0 1.280 1.260 1.280 1.150 1.300 972,000 1,217,200 1.2523 1.280 1.260 1.280 1.150 1.300 972,000 1.2523 4.07%
2014-01-02 0 1.230 1.190 1.230 1.140 1.230 378,000 453,460 1.1996 1.230 1.190 1.230 1.140 1.230 378,000 1.1996 0.82%
2013-12-31 0 1.220 1.050 1.220 1.190 1.230 22,000 26,260 1.1936 1.220 1.050 1.220 1.190 1.230 22,000 1.1936 2.52%
2013-12-30 0 1.190 1.190 1.240 1.190 1.250 40,000 48,560 1.2140 1.190 1.190 1.240 1.190 1.250 40,000 1.2140 0.85%
2013-12-27 0 1.180 1.160 1.180 1.180 1.230 72,000 87,780 1.2192 1.180 1.160 1.180 1.180 1.230 72,000 1.2192 -4.07%
2013-12-24 0 1.230 1.160 1.230 1.190 1.230 160,000 194,340 1.2146 1.230 1.160 1.230 1.190 1.230 160,000 1.2146 2.50%
2013-12-23 0 1.200 1.170 1.200 1.200 1.230 36,000 43,500 1.2083 1.200 1.170 1.200 1.200 1.230 36,000 1.2083 -2.44%
2013-12-20 0 1.230 1.170 1.230 1.150 1.230 168,000 196,680 1.1707 1.230 1.170 1.230 1.150 1.230 168,000 1.1707 0.00%
2013-12-19 0 1.230 1.180 1.230 1.180 1.250 308,000 381,280 1.2379 1.230 1.180 1.230 1.180 1.250 308,000 1.2379 1.65%
2013-12-18 0 1.210 1.180 1.210 1.170 1.210 226,000 265,020 1.1727 1.210 1.180 1.210 1.170 1.210 226,000 1.1727 -1.63%
2013-12-17 0 1.230 1.200 1.230 1.170 1.230 218,000 260,060 1.1929 1.230 1.200 1.230 1.170 1.230 218,000 1.1929 -0.81%
2013-12-16 0 1.240 1.190 1.240 1.190 1.250 110,000 136,900 1.2445 1.240 1.190 1.240 1.190 1.250 110,000 1.2445 0.00%
2013-12-13 0 1.240 1.240 1.250 1.130 1.280 1,030,000 1,258,340 1.2217 1.240 1.240 1.250 1.130 1.280 1,030,000 1.2217 5.98%
2013-12-12 0 1.170 1.160 1.170 1.140 1.200 448,000 523,540 1.1686 1.170 1.160 1.170 1.140 1.200 448,000 1.1686 -7.14%
2013-12-11 0 1.260 1.230 1.260 1.180 1.310 1,238,000 1,531,040 1.2367 1.260 1.230 1.260 1.180 1.310 1,238,000 1.2367 -0.79%
2013-12-10 0 1.270 1.260 1.300 1.080 1.300 3,210,000 3,984,000 1.2411 1.270 1.260 1.300 1.080 1.300 3,210,000 1.2411 15.45%
2013-12-09 0 1.100 1.090 1.110 1.070 1.250 1,504,000 1,675,980 1.1143 1.100 1.090 1.110 1.070 1.250 1,504,000 1.1143 -8.33%
2013-12-06 0 1.200 1.200 1.250 1.200 1.440 1,818,000 2,407,400 1.3242 1.200 1.200 1.250 1.200 1.440 1,818,000 1.3242 -12.41%
2013-12-05 0 1.370 1.340 1.370 1.160 1.660 9,992,770 14,520,281 1.4531 1.370 1.340 1.370 1.160 1.660 9,992,770 1.4531 24.55%
2013-12-04 0 1.100 1.070 1.100 0.890 1.130 1,286,000 1,297,680 1.0091 1.100 1.070 1.100 0.890 1.130 1,286,000 1.0091 20.88%
2013-12-03 0 0.910 0.910 0.950 0.880 0.920 174,000 155,720 0.8949 0.910 0.910 0.950 0.880 0.920 174,000 0.8949 1.11%
2013-12-02 0 0.900 0.840 0.910 0.900 0.900 80,000 72,000 0.9000 0.900 0.840 0.910 0.900 0.900 80,000 0.9000 0.00%
2013-11-29 0 0.900 0.840 0.900 - - 0 0 - 0.900 0.840 0.900 - - 0 - -2.17%
2013-11-28 0 0.920 0.870 0.920 - - 0 0 - 0.920 0.870 0.920 - - 0 - -1.08%
2013-11-27 0 0.930 0.860 0.980 - - 0 0 - 0.930 0.860 0.980 - - 0 - 0.00%
2013-11-26 0 0.930 0.860 0.980 0.900 0.930 28,000 25,500 0.9107 0.930 0.860 0.980 0.900 0.930 28,000 0.9107 3.33%
2013-11-25 0 0.900 0.850 1.000 - - 0 0 - 0.900 0.850 1.000 - - 0 - 0.00%
2013-11-22 0 0.900 0.850 0.900 - - 0 0 - 0.900 0.850 0.900 - - 0 - 0.00%
2013-11-21 0 0.900 0.860 0.920 0.880 0.900 136,000 121,640 0.8944 0.900 0.860 0.920 0.880 0.900 136,000 0.8944 7.14%
2013-11-20 0 0.840 0.830 0.870 0.840 0.890 70,000 60,320 0.8617 0.840 0.830 0.870 0.840 0.890 70,000 0.8617 5.00%
2013-11-19 0 0.800 0.770 0.840 - - 0 0 - 0.800 0.770 0.840 - - 0 - 0.00%
2013-11-18 0 0.800 0.800 0.840 0.770 0.850 250,000 200,940 0.8038 0.800 0.800 0.840 0.770 0.850 250,000 0.8038 -1.23%
2013-11-15 0 0.810 0.810 0.850 0.810 0.850 32,000 26,720 0.8350 0.810 0.810 0.850 0.810 0.850 32,000 0.8350 0.00%
2013-11-14 0 0.810 0.810 0.870 0.800 0.840 100,000 81,980 0.8198 0.810 0.810 0.870 0.800 0.840 100,000 0.8198 -7.95%
2013-11-13 0 0.880 0.830 0.920 - - 0 0 - 0.880 0.830 0.920 - - 0 - 0.00%
2013-11-12 0 0.880 0.840 0.880 - - 0 0 - 0.880 0.840 0.880 - - 0 - 0.00%
2013-11-11 0 0.880 0.850 0.920 - - 0 0 - 0.880 0.850 0.920 - - 0 - 0.00%
2013-11-08 0 0.880 0.850 0.920 0.880 0.880 20,000 17,600 0.8800 0.880 0.850 0.920 0.880 0.880 20,000 0.8800 0.00%
2013-11-07 0 0.880 0.870 0.920 0.880 0.940 40,000 35,800 0.8950 0.880 0.870 0.920 0.880 0.940 40,000 0.8950 -7.37%
2013-11-06 0 0.950 0.870 0.950 0.900 0.960 22,000 20,740 0.9427 0.950 0.870 0.950 0.900 0.960 22,000 0.9427 6.74%
2013-11-05 0 0.890 0.850 0.890 - - 0 0 - 0.890 0.850 0.890 - - 0 - -1.11%
2013-11-04 0 0.900 0.900 0.940 0.820 0.900 92,000 80,920 0.8796 0.900 0.900 0.940 0.820 0.900 92,000 0.8796 1.12%
2013-11-01 0 0.890 0.840 0.960 - - 0 0 - 0.890 0.840 0.960 - - 0 - 0.00%
2013-10-31 0 0.890 0.850 0.900 - - 0 0 - 0.890 0.850 0.900 - - 0 - 0.00%
2013-10-30 0 0.890 0.880 0.900 - - 0 0 - 0.890 0.880 0.900 - - 0 - 0.00%
2013-10-29 0 0.890 0.880 0.900 - - 0 0 - 0.890 0.880 0.900 - - 0 - 0.00%
2013-10-28 0 0.890 0.840 0.900 - - 0 0 - 0.890 0.840 0.900 - - 0 - 0.00%
2013-10-25 0 0.890 0.850 0.900 - - 0 0 - 0.890 0.850 0.900 - - 0 - 0.00%
2013-10-24 0 0.890 0.840 0.890 - - 0 0 - 0.890 0.840 0.890 - - 0 - 0.00%
2013-10-23 0 0.890 0.840 0.900 - - 0 0 - 0.890 0.840 0.900 - - 0 - 0.00%
2013-10-22 0 0.890 0.840 0.890 - - 0 0 - 0.890 0.840 0.890 - - 0 - 0.00%
2013-10-21 0 0.890 0.830 0.890 - - 0 0 - 0.890 0.830 0.890 - - 0 - -1.11%
2013-10-18 0 0.900 0.900 0.960 0.890 0.900 98,000 88,100 0.8990 0.900 0.900 0.960 0.890 0.900 98,000 0.8990 0.00%
2013-10-17 0 0.900 0.850 0.900 0.870 0.900 70,000 62,740 0.8963 0.900 0.850 0.900 0.870 0.900 70,000 0.8963 5.88%
2013-10-16 0 0.850 0.810 0.860 - - 0 0 - 0.850 0.810 0.860 - - 0 - 0.00%
2013-10-15 0 0.850 0.820 0.870 - - 0 0 - 0.850 0.820 0.870 - - 0 - 0.00%
2013-10-11 0 0.850 0.850 0.860 0.810 0.850 56,000 47,380 0.8461 0.850 0.850 0.860 0.810 0.850 56,000 0.8461 6.25%
2013-10-10 0 0.800 0.800 0.850 0.790 0.800 4,000 3,180 0.7950 0.800 0.800 0.850 0.790 0.800 4,000 0.7950 -3.61%
2013-10-09 0 0.830 0.790 0.850 - - 0 0 - 0.830 0.790 0.850 - - 0 - 0.00%
2013-10-08 0 0.830 0.810 0.870 - - 0 0 - 0.830 0.810 0.870 - - 0 - 0.00%
2013-10-07 0 0.830 0.830 0.880 0.830 0.830 4,000 3,320 0.8300 0.830 0.830 0.880 0.830 0.830 4,000 0.8300 0.00%
2013-10-04 0 0.830 0.830 0.880 0.830 0.830 2,000 1,660 0.8300 0.830 0.830 0.880 0.830 0.830 2,000 0.8300 -5.68%
2013-10-03 0 0.880 0.830 0.890 - - 0 0 - 0.880 0.830 0.890 - - 0 - 0.00%
2013-10-02 0 0.880 0.830 0.890 - - 0 0 - 0.880 0.830 0.890 - - 0 - 0.00%
2013-09-30 0 0.880 0.820 0.890 - - 0 0 - 0.880 0.820 0.890 - - 0 - 0.00%
2013-09-27 0 0.880 0.860 0.880 0.810 0.880 326,000 275,420 0.8448 0.880 0.860 0.880 0.810 0.880 326,000 0.8448 -7.37%
2013-09-26 0 0.950 0.850 0.960 0.950 0.960 40,000 38,140 0.9535 0.950 0.850 0.960 0.950 0.960 40,000 0.9535 0.00%
2013-09-25 0 0.950 0.880 0.950 - - 0 0 - 0.950 0.880 0.950 - - 0 - 0.00%
2013-09-24 0 0.950 0.850 0.960 - - 0 0 - 0.950 0.850 0.960 - - 0 - 0.00%
2013-09-23 0 0.950 0.860 0.950 - - 0 0 - 0.950 0.860 0.950 - - 0 - 0.00%
2013-09-19 0 0.950 0.850 0.950 - - 0 0 - 0.950 0.850 0.950 - - 0 - 0.00%
2013-09-18 0 0.950 0.850 0.950 - - 0 0 - 0.950 0.850 0.950 - - 0 - 0.00%
2013-09-17 0 0.950 0.840 0.950 - - 0 0 - 0.950 0.840 0.950 - - 0 - 0.00%
2013-09-16 0 0.950 0.840 0.950 - - 0 0 - 0.950 0.840 0.950 - - 0 - -1.04%
2013-09-13 0 0.960 0.850 0.960 0.970 0.970 2,000 1,940 0.9700 0.960 0.850 0.960 0.970 0.970 2,000 0.9700 9.09%
2013-09-12 0 0.880 0.850 0.950 0.800 0.880 68,000 57,540 0.8462 0.880 0.850 0.950 0.800 0.880 68,000 0.8462 4.76%
2013-09-11 0 0.840 0.810 0.850 0.810 0.840 20,000 16,680 0.8340 0.840 0.810 0.850 0.810 0.840 20,000 0.8340 1.20%
2013-09-10 0 0.830 0.800 0.830 - - 0 0 - 0.830 0.800 0.830 - - 0 - 0.00%
2013-09-09 0 0.830 0.810 0.850 - - 0 0 - 0.830 0.810 0.850 - - 0 - 0.00%
2013-09-06 0 0.830 0.820 0.860 - - 0 0 - 0.830 0.820 0.860 - - 0 - 0.00%
2013-09-05 0 0.830 0.820 0.860 0.830 0.830 16,000 13,280 0.8300 0.830 0.820 0.860 0.830 0.830 16,000 0.8300 0.00%
2013-09-04 0 0.830 0.830 0.850 0.830 0.870 98,000 84,100 0.8582 0.830 0.830 0.850 0.830 0.870 98,000 0.8582 -4.60%
2013-09-03 0 0.870 0.820 0.880 - - 0 0 - 0.870 0.820 0.880 - - 0 - 0.00%
2013-09-02 0 0.870 0.820 0.870 0.870 0.870 6,000 5,220 0.8700 0.870 0.820 0.870 0.870 0.870 6,000 0.8700 0.00%
2013-08-30 0 0.870 0.810 0.990 0.860 0.870 10,000 8,680 0.8680 0.870 0.810 0.990 0.860 0.870 10,000 0.8680 7.41%
2013-08-29 0 0.810 0.810 0.890 0.800 0.800 10,000 8,000 0.8000 0.810 0.810 0.890 0.800 0.800 10,000 0.8000 -2.41%
2013-08-28 0 0.830 0.830 0.990 0.830 1.070 148,000 147,260 0.9950 0.830 0.830 0.990 0.830 1.070 148,000 0.9950 2.47%
2013-08-27 0 0.810 0.780 1.000 - - 0 0 - 0.810 0.780 1.000 - - 0 - 0.00%
2013-08-26 0 0.810 0.770 0.810 0.770 0.810 32,000 25,440 0.7950 0.810 0.770 0.810 0.770 0.810 32,000 0.7950 0.00%
2013-08-23 0 0.810 0.770 1.000 - - 0 0 - 0.810 0.770 1.000 - - 0 - 0.00%
2013-08-22 0 0.810 0.770 1.000 - - 0 0 - 0.810 0.770 1.000 - - 0 - 0.00%
2013-08-21 0 0.810 0.770 1.000 - - 0 0 - 0.810 0.770 1.000 - - 0 - 0.00%
2013-08-20 0 0.810 0.770 0.990 - - 0 0 - 0.810 0.770 0.990 - - 0 - 0.00%
2013-08-19 0 0.810 0.780 0.990 - - 0 0 - 0.810 0.780 0.990 - - 0 - 0.00%
2013-08-16 0 0.810 0.790 0.860 0.810 1.000 22,000 18,200 0.8273 0.810 0.790 0.860 0.810 1.000 22,000 0.8273 -2.41%
2013-08-15 0 0.830 0.800 0.850 0.790 0.830 20,000 16,200 0.8100 0.830 0.800 0.850 0.790 0.830 20,000 0.8100 -2.35%
2013-08-13 0 0.850 0.800 0.850 - - 0 0 - 0.850 0.800 0.850 - - 0 - 0.00%
2013-08-12 0 0.850 0.820 0.860 0.760 0.850 20,000 15,940 0.7970 0.850 0.820 0.860 0.760 0.850 20,000 0.7970 1.19%
2013-08-09 0 0.840 0.760 0.860 - - 0 0 - 0.840 0.760 0.860 - - 0 - 0.00%
2013-08-08 0 0.840 0.840 0.900 - - 0 0 - 0.840 0.840 0.900 - - 0 - 3.70%
2013-08-07 0 0.810 0.810 1.140 0.780 0.780 4,000 3,120 0.7800 0.810 0.810 1.140 0.780 0.780 4,000 0.7800 3.85%
2013-08-06 0 0.780 0.780 1.140 0.740 0.770 12,000 9,060 0.7550 0.780 0.780 1.140 0.740 0.770 12,000 0.7550 1.30%
2013-08-05 0 0.770 0.750 1.140 - - 0 0 - 0.770 0.750 1.140 - - 0 - 0.00%
2013-08-02 0 0.770 0.750 1.140 - - 12,000 9,480 0.7900 0.770 0.750 1.140 - - 12,000 0.7900 0.00%
2013-08-01 0 0.770 0.750 0.780 0.740 0.770 20,000 15,100 0.7550 0.770 0.750 0.780 0.740 0.770 20,000 0.7550 0.00%
2013-07-31 0 0.770 0.740 0.780 - - 0 0 - 0.770 0.740 0.780 - - 0 - 0.00%
2013-07-30 0 0.770 0.740 0.780 - - 0 0 - 0.770 0.740 0.780 - - 0 - 0.00%
2013-07-29 0 0.770 0.740 0.780 - - 0 0 - 0.770 0.740 0.780 - - 0 - 0.00%
2013-07-26 0 0.770 0.740 0.780 - - 0 0 - 0.770 0.740 0.780 - - 0 - 0.00%
2013-07-25 0 0.770 0.740 0.780 - - 0 0 - 0.770 0.740 0.780 - - 0 - 0.00%
2013-07-24 0 0.770 0.740 0.780 - - 0 0 - 0.770 0.740 0.780 - - 0 - 0.00%
2013-07-23 0 0.770 0.740 0.780 - - 0 0 - 0.770 0.740 0.780 - - 0 - 0.00%
2013-07-22 0 0.770 0.750 0.780 0.740 0.770 12,000 9,060 0.7550 0.770 0.750 0.780 0.740 0.770 12,000 0.7550 0.00%
2013-07-19 0 0.770 0.740 0.780 0.740 0.770 4,000 3,020 0.7550 0.770 0.740 0.780 0.740 0.770 4,000 0.7550 0.00%
2013-07-18 0 0.770 0.760 0.780 0.740 0.770 200,000 152,600 0.7630 0.770 0.760 0.780 0.740 0.770 200,000 0.7630 0.00%
2013-07-17 0 0.770 0.730 0.780 - - 0 0 - 0.770 0.730 0.780 - - 0 - 0.00%
2013-07-16 0 0.770 0.740 0.780 - - 0 0 - 0.770 0.740 0.780 - - 0 - 0.00%
2013-07-15 0 0.770 0.760 0.790 0.750 0.770 42,000 32,120 0.7648 0.770 0.760 0.790 0.750 0.770 42,000 0.7648 0.00%
2013-07-12 0 0.770 0.730 0.770 - - 0 0 - 0.770 0.730 0.770 - - 0 - 0.00%
2013-07-11 0 0.770 0.770 0.780 0.720 0.760 20,000 14,800 0.7400 0.770 0.770 0.780 0.720 0.760 20,000 0.7400 0.00%
2013-07-10 0 0.770 0.720 0.780 - - 0 0 - 0.770 0.720 0.780 - - 0 - 0.00%
2013-07-09 0 0.770 0.720 0.780 - - 0 0 - 0.770 0.720 0.780 - - 0 - 0.00%
2013-07-08 0 0.770 0.750 0.780 0.770 0.770 180,000 138,600 0.7700 0.770 0.750 0.780 0.770 0.770 180,000 0.7700 0.00%
2013-07-05 0 0.770 0.720 0.780 - - 0 0 - 0.770 0.720 0.780 - - 0 - 0.00%
2013-07-04 0 0.770 0.750 0.780 0.750 0.770 342,000 260,100 0.7605 0.770 0.750 0.780 0.750 0.770 342,000 0.7605 5.48%
2013-07-03 0 0.730 0.730 0.770 0.730 0.730 12,000 8,760 0.7300 0.730 0.730 0.770 0.730 0.730 12,000 0.7300 -5.19%
2013-07-02 0 0.770 0.730 0.770 - - 135 105 0.7778 0.770 0.730 0.770 - - 135 0.7778 0.00%
2013-06-28 0 0.770 0.730 0.770 - - 0 0 - 0.770 0.730 0.770 - - 0 - 0.00%
2013-06-27 0 0.770 0.670 0.770 - - 0 0 - 0.770 0.670 0.770 - - 0 - 0.00%
2013-06-26 0 0.770 0.730 0.770 - - 0 0 - 0.770 0.730 0.770 - - 0 - 0.00%
2013-06-25 0 0.770 0.730 0.770 - - 0 0 - 0.770 0.730 0.770 - - 0 - 0.00%
2013-06-24 0 0.770 0.740 0.770 0.740 0.770 58,000 43,920 0.7572 0.770 0.740 0.770 0.740 0.770 58,000 0.7572 0.00%
2013-06-21 0 0.770 0.730 0.780 - - 0 0 - 0.770 0.730 0.780 - - 0 - 0.00%
2013-06-20 0 0.770 0.750 0.770 0.700 0.770 100,000 74,400 0.7440 0.770 0.750 0.770 0.700 0.770 100,000 0.7440 2.67%
2013-06-19 0 0.750 0.730 0.780 - - 0 0 - 0.750 0.730 0.780 - - 0 - 0.00%
2013-06-18 0 0.750 0.720 0.780 - - 0 0 - 0.750 0.720 0.780 - - 0 - 0.00%
2013-06-17 0 0.750 0.720 0.780 - - 0 0 - 0.750 0.720 0.780 - - 0 - 0.00%
2013-06-14 0 0.750 0.730 0.770 0.720 0.750 100,000 72,600 0.7260 0.750 0.730 0.770 0.720 0.750 100,000 0.7260 1.35%
2013-06-13 0 0.740 0.740 0.780 0.720 0.720 20,000 14,400 0.7200 0.740 0.740 0.780 0.720 0.720 20,000 0.7200 -2.63%
2013-06-11 0 0.760 0.740 0.760 0.700 0.760 494,000 365,660 0.7402 0.760 0.740 0.760 0.700 0.760 494,000 0.7402 1.33%
2013-06-10 0 0.750 0.710 0.760 0.730 0.750 98,000 72,520 0.7400 0.750 0.710 0.760 0.730 0.750 98,000 0.7400 0.00%
2013-06-07 0 0.750 0.720 0.760 0.740 0.750 140,000 104,000 0.7429 0.750 0.720 0.760 0.740 0.750 140,000 0.7429 0.00%
2013-06-06 0 0.750 0.750 0.760 - - 0 0 - 0.750 0.750 0.760 - - 0 - 0.00%
2013-06-05 0 0.750 0.750 0.760 0.740 0.750 42,000 31,200 0.7429 0.750 0.750 0.760 0.740 0.750 42,000 0.7429 -2.60%
2013-06-04 0 0.770 0.750 0.770 - - 0 0 - 0.770 0.750 0.770 - - 0 - -1.28%
2013-06-03 0 0.780 0.760 0.800 0.780 0.780 1,000,000 780,000 0.7800 0.780 0.760 0.800 0.780 0.780 1,000,000 0.7800 0.00%
2013-05-31 0 0.780 0.770 0.800 0.780 0.780 1,000,000 780,000 0.7800 0.780 0.770 0.800 0.780 0.780 1,000,000 0.7800 -2.50%
2013-05-30 0 0.800 0.780 0.800 0.790 0.800 500,000 399,100 0.7982 0.800 0.780 0.800 0.790 0.800 500,000 0.7982 0.00%
2013-05-29 0 0.800 0.770 0.800 0.790 0.800 506,000 403,800 0.7980 0.800 0.770 0.800 0.790 0.800 506,000 0.7980 1.27%
2013-05-28 0 0.790 0.770 0.800 0.760 0.790 50,000 39,380 0.7876 0.790 0.770 0.800 0.760 0.790 50,000 0.7876 1.28%
2013-05-27 0 0.780 0.770 0.800 0.780 0.790 878,000 686,100 0.7814 0.780 0.770 0.800 0.780 0.790 878,000 0.7814 -3.70%
2013-05-24 0 0.810 0.800 0.820 0.780 0.810 634,000 497,200 0.7842 0.810 0.800 0.820 0.780 0.810 634,000 0.7842 0.00%
2013-05-23 0 0.810 0.800 0.810 0.790 0.810 76,000 61,400 0.8079 0.810 0.800 0.810 0.790 0.810 76,000 0.8079 -1.22%
2013-05-22 0 0.820 0.820 0.900 0.820 0.820 30,000 24,600 0.8200 0.820 0.820 0.900 0.820 0.820 30,000 0.8200 -3.53%
2013-05-21 0 0.850 0.840 0.850 0.900 0.900 42,000 37,800 0.9000 0.850 0.840 0.850 0.900 0.900 42,000 0.9000 -5.56%
2013-05-20 0 0.900 0.820 0.900 0.770 0.900 6,000 5,100 0.8500 0.900 0.820 0.900 0.770 0.900 6,000 0.8500 9.76%
2013-05-16 0 0.820 0.790 0.850 - - 0 0 - 0.820 0.790 0.850 - - 0 - 0.00%
2013-05-15 0 0.820 0.780 0.850 - - 0 0 - 0.820 0.780 0.850 - - 0 - 0.00%
2013-05-14 0 0.820 0.780 0.850 - - 0 0 - 0.820 0.780 0.850 - - 0 - 0.00%
2013-05-13 0 0.820 0.790 0.820 - - 0 0 - 0.820 0.790 0.820 - - 0 - -3.53%
2013-05-10 0 0.850 0.800 0.860 - - 0 0 - 0.850 0.800 0.860 - - 0 - 0.00%
2013-05-09 0 0.850 0.780 0.860 - - 0 0 - 0.850 0.780 0.860 - - 0 - 0.00%
2013-05-08 0 0.850 0.790 0.850 - - 0 0 - 0.850 0.790 0.850 - - 0 - 0.00%
2013-05-07 0 0.850 0.780 0.850 - - 0 0 - 0.850 0.780 0.850 - - 0 - 0.00%
2013-05-06 0 0.850 0.780 0.870 - - 0 0 - 0.850 0.780 0.870 - - 0 - 0.00%
2013-05-03 0 0.850 0.770 0.870 - - 0 0 - 0.850 0.770 0.870 - - 0 - 0.00%
2013-05-02 0 0.850 0.800 0.850 - - 0 0 - 0.850 0.800 0.850 - - 0 - 0.00%
2013-04-30 0 0.850 0.820 0.860 0.840 0.850 24,000 20,280 0.8450 0.850 0.820 0.860 0.840 0.850 24,000 0.8450 2.41%
2013-04-29 0 0.830 0.780 0.830 0.830 0.830 12,000 9,960 0.8300 0.830 0.780 0.830 0.830 0.830 12,000 0.8300 6.41%
2013-04-26 0 0.780 0.750 0.780 0.780 0.780 2,000 1,560 0.7800 0.780 0.750 0.780 0.780 0.780 2,000 0.7800 0.00%
2013-04-25 0 0.780 0.750 0.820 - - 0 0 - 0.780 0.750 0.820 - - 0 - 0.00%
2013-04-24 0 0.780 0.780 0.820 0.740 0.780 6,000 4,540 0.7567 0.780 0.780 0.820 0.740 0.780 6,000 0.7567 -1.27%
2013-04-23 0 0.790 0.750 0.820 - - 0 0 - 0.790 0.750 0.820 - - 0 - 0.00%
2013-04-22 0 0.790 0.750 0.820 - - 0 0 - 0.790 0.750 0.820 - - 0 - 0.00%
2013-04-19 0 0.790 0.760 0.820 - - 0 0 - 0.790 0.760 0.820 - - 0 - 0.00%
2013-04-18 0 0.790 0.760 0.820 0.770 0.790 37,035 29,025 0.7837 0.790 0.760 0.820 0.770 0.790 37,035 0.7837 2.60%
2013-04-17 0 0.770 0.770 0.810 0.770 0.770 1,136,000 874,720 0.7700 0.770 0.770 0.810 0.770 0.770 1,136,000 0.7700 0.00%
2013-04-16 0 0.770 0.770 0.800 0.770 0.770 2,000 1,540 0.7700 0.770 0.770 0.800 0.770 0.770 2,000 0.7700 0.00%
2013-04-15 0 0.770 0.740 0.790 - - 0 0 - 0.770 0.740 0.790 - - 0 - 0.00%
2013-04-12 0 0.770 0.770 0.790 0.770 0.770 1,000,000 770,000 0.7700 0.770 0.770 0.790 0.770 0.770 1,000,000 0.7700 0.00%
2013-04-11 0 0.770 0.760 0.800 0.770 0.770 1,000,000 770,000 0.7700 0.770 0.760 0.800 0.770 0.770 1,000,000 0.7700 1.32%
2013-04-10 0 0.760 0.750 0.790 - - 0 0 - 0.760 0.750 0.790 - - 0 - 0.00%
2013-04-09 0 0.760 0.760 0.850 - - 0 0 - 0.760 0.760 0.850 - - 0 - 0.00%
2013-04-08 0 0.760 0.750 0.840 - - 0 0 - 0.760 0.750 0.840 - - 0 - 0.00%
2013-04-05 0 0.760 0.750 0.780 0.760 0.760 4,000 3,040 0.7600 0.760 0.750 0.780 0.760 0.760 4,000 0.7600 -1.30%
2013-04-03 0 0.770 0.760 0.790 - - 0 0 - 0.770 0.760 0.790 - - 0 - 0.00%
2013-04-02 0 0.770 0.760 0.780 0.770 0.770 78,000 60,060 0.7700 0.770 0.760 0.780 0.770 0.770 78,000 0.7700 -2.53%
2013-03-28 0 0.790 0.780 0.820 - - 0 0 - 0.790 0.780 0.820 - - 0 - 0.00%
2013-03-27 0 0.790 0.790 0.820 0.790 0.790 14,000 11,060 0.7900 0.790 0.790 0.820 0.790 0.790 14,000 0.7900 -1.25%
2013-03-26 0 0.800 0.800 0.830 - - 0 0 - 0.800 0.800 0.830 - - 0 - 0.00%
2013-03-25 0 0.800 0.800 0.840 0.790 0.790 2,000 1,580 0.7900 0.800 0.800 0.840 0.790 0.790 2,000 0.7900 -3.61%
2013-03-22 0 0.830 0.790 0.840 - - 0 0 - 0.830 0.790 0.840 - - 0 - 0.00%
2013-03-21 0 0.830 0.790 0.860 - - 0 0 - 0.830 0.790 0.860 - - 0 - 0.00%
2013-03-20 0 0.830 0.790 0.860 - - 0 0 - 0.830 0.790 0.860 - - 0 - 0.00%
2013-03-19 0 0.830 0.790 0.830 - - 0 0 - 0.830 0.790 0.830 - - 0 - 0.00%
2013-03-18 0 0.830 0.780 0.860 - - 0 0 - 0.830 0.780 0.860 - - 0 - 0.00%
2013-03-15 0 0.830 0.800 0.860 - - 0 0 - 0.830 0.800 0.860 - - 0 - 0.00%
2013-03-14 0 0.830 0.800 0.860 - - 0 0 - 0.830 0.800 0.860 - - 0 - 0.00%
2013-03-13 0 0.830 0.830 0.870 0.830 0.830 20,000 16,600 0.8300 0.830 0.830 0.870 0.830 0.830 20,000 0.8300 -1.19%
2013-03-12 0 0.840 0.840 0.870 0.840 0.840 10,000 8,400 0.8400 0.840 0.840 0.870 0.840 0.840 10,000 0.8400 -1.18%
2013-03-11 0 0.850 0.850 0.870 0.850 0.850 2,000 1,700 0.8500 0.850 0.850 0.870 0.850 0.850 2,000 0.8500 -2.30%
2013-03-08 0 0.870 0.850 0.880 0.870 0.870 122,000 106,140 0.8700 0.870 0.850 0.880 0.870 0.870 122,000 0.8700 0.00%
2013-03-07 0 0.870 0.870 0.890 0.870 0.870 132,000 114,840 0.8700 0.870 0.870 0.890 0.870 0.870 132,000 0.8700 0.00%
2013-03-06 0 0.870 0.840 0.870 0.870 0.870 36,000 31,320 0.8700 0.870 0.840 0.870 0.870 0.870 36,000 0.8700 0.00%
2013-03-05 0 0.870 0.840 0.870 0.830 0.870 338,000 287,260 0.8499 0.870 0.840 0.870 0.830 0.870 338,000 0.8499 4.82%
2013-03-04 0 0.830 0.780 0.840 - - 0 0 - 0.830 0.780 0.840 - - 0 - 0.00%
2013-03-01 0 0.830 0.800 0.840 - - 0 0 - 0.830 0.800 0.840 - - 0 - 0.00%
2013-02-28 0 0.830 0.800 0.840 0.750 0.830 92,000 72,740 0.7907 0.830 0.800 0.840 0.750 0.830 92,000 0.7907 3.75%
2013-02-27 0 0.800 0.770 0.830 - - 0 0 - 0.800 0.770 0.830 - - 0 - 0.00%
2013-02-26 0 0.800 0.770 0.820 - - 0 0 - 0.800 0.770 0.820 - - 0 - 0.00%
2013-02-25 0 0.800 0.770 0.820 - - 0 0 - 0.800 0.770 0.820 - - 0 - 0.00%
2013-02-22 0 0.800 0.780 0.840 - - 0 0 - 0.800 0.780 0.840 - - 0 - 0.00%
2013-02-21 0 0.800 0.790 0.820 - - 0 0 - 0.800 0.790 0.820 - - 0 - 0.00%
2013-02-20 0 0.800 0.790 0.820 0.730 0.800 44,000 34,240 0.7782 0.800 0.790 0.820 0.730 0.800 44,000 0.7782 -1.23%
2013-02-19 0 0.810 0.790 0.830 - - 0 0 - 0.810 0.790 0.830 - - 0 - 0.00%
2013-02-18 0 0.810 0.810 0.830 0.810 0.810 50,000 40,500 0.8100 0.810 0.810 0.830 0.810 0.810 50,000 0.8100 5.19%
2013-02-15 0 0.770 0.750 0.810 - - 0 0 - 0.770 0.750 0.810 - - 0 - 0.00%
2013-02-14 0 0.770 0.750 0.810 - - 0 0 - 0.770 0.750 0.810 - - 0 - 0.00%
2013-02-08 0 0.770 0.770 0.810 0.770 0.770 2,000 1,540 0.7700 0.770 0.770 0.810 0.770 0.770 2,000 0.7700 0.00%
2013-02-07 0 0.770 0.760 0.810 - - 0 0 - 0.770 0.760 0.810 - - 0 - 0.00%
2013-02-06 0 0.770 0.770 0.800 0.770 0.780 60,000 46,300 0.7717 0.770 0.770 0.800 0.770 0.780 60,000 0.7717 0.00%
2013-02-05 0 0.770 0.770 0.800 - - 0 0 - 0.770 0.770 0.800 - - 0 - 0.00%
2013-02-04 0 0.770 0.770 0.820 0.770 0.850 200,000 162,680 0.8134 0.770 0.770 0.820 0.770 0.850 200,000 0.8134 -3.75%
2013-02-01 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - 0.00%
2013-01-31 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - 0.00%
2013-01-30 0 0.800 0.780 0.840 - - 10,000 8,000 0.8000 0.800 0.780 0.840 - - 10,000 0.8000 0.00%
2013-01-29 0 0.800 0.760 0.880 - - 0 0 - 0.800 0.760 0.880 - - 0 - 0.00%
2013-01-28 0 0.800 0.750 0.880 - - 0 0 - 0.800 0.750 0.880 - - 0 - 0.00%
2013-01-25 0 0.800 0.770 0.840 - - 0 0 - 0.800 0.770 0.840 - - 0 - 0.00%
2013-01-24 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - 0.00%
2013-01-23 0 0.800 0.780 0.800 0.790 0.800 42,000 33,520 0.7981 0.800 0.780 0.800 0.790 0.800 42,000 0.7981 0.00%
2013-01-22 0 0.800 0.790 0.870 0.770 0.800 74,000 58,460 0.7900 0.800 0.790 0.870 0.770 0.800 74,000 0.7900 1.27%
2013-01-21 0 0.790 0.790 0.820 0.790 0.790 8,000 6,320 0.7900 0.790 0.790 0.820 0.790 0.790 8,000 0.7900 1.28%
2013-01-18 0 0.780 0.780 0.830 0.780 0.780 20,000 15,600 0.7800 0.780 0.780 0.830 0.780 0.780 20,000 0.7800 0.00%
2013-01-17 0 0.780 0.770 0.800 - - 0 0 - 0.780 0.770 0.800 - - 0 - 0.00%
2013-01-16 0 0.780 0.780 0.800 0.780 0.800 62,000 49,400 0.7968 0.780 0.780 0.800 0.780 0.800 62,000 0.7968 1.30%
2013-01-15 0 0.770 0.770 0.800 0.770 0.770 20,000 15,400 0.7700 0.770 0.770 0.800 0.770 0.770 20,000 0.7700 0.00%
2013-01-14 0 0.770 0.730 0.800 - - 0 0 - 0.770 0.730 0.800 - - 0 - 0.00%
2013-01-11 0 0.770 0.760 0.800 - - 0 0 - 0.770 0.760 0.800 - - 0 - 0.00%
2013-01-10 0 0.770 0.770 0.800 0.770 0.800 94,000 74,000 0.7872 0.770 0.770 0.800 0.770 0.800 94,000 0.7872 -1.28%
2013-01-09 0 0.780 0.760 0.800 0.780 0.800 96,000 76,800 0.8000 0.780 0.760 0.800 0.780 0.800 96,000 0.8000 -2.50%
2013-01-08 0 0.800 0.800 0.820 - - 0 0 - 0.800 0.800 0.820 - - 0 - 2.56%
2013-01-07 0 0.780 0.740 0.780 0.780 0.800 42,000 33,360 0.7943 0.780 0.740 0.780 0.780 0.800 42,000 0.7943 -2.50%
2013-01-04 0 0.800 0.790 0.810 0.800 0.840 83,822 67,437 0.8045 0.800 0.790 0.810 0.800 0.840 83,822 0.8045 -5.88%
2013-01-03 0 0.850 0.820 0.860 0.850 0.850 10,000 8,500 0.8500 0.850 0.820 0.860 0.850 0.850 10,000 0.8500 1.19%
2013-01-02 0 0.840 0.810 0.940 - - 0 0 - 0.840 0.810 0.940 - - 0 - 0.00%
2012-12-31 0 0.840 0.740 0.850 - - 0 0 - 0.840 0.740 0.850 - - 0 - 0.00%
2012-12-28 0 0.840 0.760 0.850 - - 0 0 - 0.840 0.760 0.850 - - 0 - 0.00%
2012-12-27 0 0.840 0.780 0.850 - - 0 0 - 0.840 0.780 0.850 - - 0 - 0.00%
2012-12-24 0 0.840 0.740 0.850 - - 0 0 - 0.840 0.740 0.850 - - 0 - 0.00%
2012-12-21 0 0.840 0.780 0.840 - - 0 0 - 0.840 0.780 0.840 - - 0 - 0.00%
2012-12-20 0 0.840 0.750 0.840 0.840 0.840 26,000 21,840 0.8400 0.840 0.750 0.840 0.840 0.840 26,000 0.8400 -1.18%
2012-12-19 0 0.850 0.790 0.850 - - 0 0 - 0.850 0.790 0.850 - - 0 - 0.00%
2012-12-18 0 0.850 0.670 0.850 - - 0 0 - 0.850 0.670 0.850 - - 0 - 0.00%
2012-12-17 0 0.850 0.780 0.850 - - 0 0 - 0.850 0.780 0.850 - - 0 - 0.00%
2012-12-14 0 0.850 0.790 0.850 - - 0 0 - 0.850 0.790 0.850 - - 0 - 0.00%
2012-12-13 0 0.850 0.800 0.850 - - 0 0 - 0.850 0.800 0.850 - - 0 - 0.00%
2012-12-12 0 0.850 0.810 0.850 - - 0 0 - 0.850 0.810 0.850 - - 0 - 0.00%
2012-12-11 0 0.850 0.800 0.850 0.850 0.860 38,224 32,743 0.8566 0.850 0.800 0.850 0.850 0.860 38,224 0.8566 8.97%
2012-12-10 0 0.780 0.760 0.780 0.780 0.780 50,000 39,000 0.7800 0.780 0.760 0.780 0.780 0.780 50,000 0.7800 2.63%
2012-12-07 0 0.760 0.750 0.840 - - 0 0 - 0.760 0.750 0.840 - - 0 - 0.00%
2012-12-06 0 0.760 0.750 0.870 - - 0 0 - 0.760 0.750 0.870 - - 0 - 0.00%
2012-12-05 0 0.760 0.750 0.860 - - 0 0 - 0.760 0.750 0.860 - - 0 - 0.00%
2012-12-04 0 0.760 0.750 0.870 - - 0 0 - 0.760 0.750 0.870 - - 0 - 0.00%
2012-12-03 0 0.760 0.750 0.950 - - 0 0 - 0.760 0.750 0.950 - - 0 - 0.00%
2012-11-30 0 0.760 0.750 0.850 - - 0 0 - 0.760 0.750 0.850 - - 0 - 0.00%
2012-11-29 0 0.760 0.760 0.990 - - 0 0 - 0.760 0.760 0.990 - - 0 - 0.00%
2012-11-28 0 0.760 0.760 0.980 - - 0 0 - 0.760 0.760 0.980 - - 0 - 0.00%
2012-11-27 0 0.760 0.760 0.870 0.760 0.760 32,000 24,320 0.7600 0.760 0.760 0.870 0.760 0.760 32,000 0.7600 0.00%
2012-11-26 0 0.760 0.760 0.860 - - 0 0 - 0.760 0.760 0.860 - - 0 - 0.00%
2012-11-23 0 0.760 0.760 0.860 0.760 0.760 8,000 6,080 0.7600 0.760 0.760 0.860 0.760 0.760 8,000 0.7600 -1.30%
2012-11-22 0 0.770 0.760 0.830 0.700 0.770 40,000 29,460 0.7365 0.770 0.760 0.830 0.700 0.770 40,000 0.7365 -1.28%
2012-11-21 0 0.780 0.780 0.940 - - 0 0 - 0.780 0.780 0.940 - - 0 - 0.00%
2012-11-20 0 0.780 0.750 0.870 - - 0 0 - 0.780 0.750 0.870 - - 0 - 0.00%
2012-11-19 0 0.780 0.750 0.950 - - 0 0 - 0.780 0.750 0.950 - - 0 - 0.00%
2012-11-16 0 0.780 0.750 0.980 - - 0 0 - 0.780 0.750 0.980 - - 0 - 0.00%
2012-11-15 0 0.780 0.750 0.850 - - 0 0 - 0.780 0.750 0.850 - - 0 - 0.00%
2012-11-14 0 0.780 0.780 0.840 0.780 0.780 68,000 53,040 0.7800 0.780 0.780 0.840 0.780 0.780 68,000 0.7800 0.00%
2012-11-13 0 0.780 0.780 0.860 - - 0 0 - 0.780 0.780 0.860 - - 0 - 0.00%
2012-11-12 0 0.780 0.770 0.940 - - 0 0 - 0.780 0.770 0.940 - - 0 - 0.00%
2012-11-09 0 0.780 0.780 0.880 - - 0 0 - 0.780 0.780 0.880 - - 0 - 0.00%
2012-11-08 0 0.780 0.770 0.870 - - 0 0 - 0.780 0.770 0.870 - - 0 - 0.00%
2012-11-07 0 0.780 0.760 0.840 - - 0 0 - 0.780 0.760 0.840 - - 0 - 0.00%
2012-11-06 0 0.780 0.780 0.840 0.740 0.780 34,786 27,005 0.7763 0.780 0.780 0.840 0.740 0.780 34,786 0.7763 -3.70%
2012-11-05 0 0.810 0.810 0.840 - - 0 0 - 0.810 0.810 0.840 - - 0 - 2.53%
2012-11-02 0 0.790 0.790 0.800 - - 0 0 - 0.790 0.790 0.800 - - 0 - 0.00%
2012-11-01 0 0.790 0.790 0.860 - - 0 0 - 0.790 0.790 0.860 - - 0 - 0.00%
2012-10-31 0 0.790 0.790 0.850 - - 0 0 - 0.790 0.790 0.850 - - 0 - 0.00%
2012-10-30 0 0.790 0.790 0.860 - - 0 0 - 0.790 0.790 0.860 - - 0 - 0.00%
2012-10-29 0 0.790 0.790 0.850 - - 0 0 - 0.790 0.790 0.850 - - 0 - 0.00%
2012-10-26 0 0.790 0.790 0.840 - - 0 0 - 0.790 0.790 0.840 - - 0 - 2.60%
2012-10-25 0 0.770 0.760 0.850 - - 0 0 - 0.770 0.760 0.850 - - 0 - 0.00%
2012-10-24 0 0.770 0.760 0.870 - - 0 0 - 0.770 0.760 0.870 - - 0 - 0.00%
2012-10-22 0 0.770 0.770 0.840 0.750 0.780 4,000 3,060 0.7650 0.770 0.770 0.840 0.750 0.780 4,000 0.7650 -6.10%
2012-10-19 0 0.820 0.780 0.850 0.820 0.820 50,000 41,000 0.8200 0.820 0.780 0.850 0.820 0.820 50,000 0.8200 0.00%
2012-10-18 0 0.820 0.750 0.890 - - 0 0 - 0.820 0.750 0.890 - - 0 - 0.00%
2012-10-17 0 0.820 0.750 0.850 - - 0 0 - 0.820 0.750 0.850 - - 0 - 0.00%
2012-10-16 0 0.820 0.750 0.840 - - 0 0 - 0.820 0.750 0.840 - - 0 - 0.00%
2012-10-15 0 0.820 0.730 0.890 - - 0 0 - 0.820 0.730 0.890 - - 0 - 0.00%
2012-10-12 0 0.820 0.770 0.830 - - 0 0 - 0.820 0.770 0.830 - - 0 - 0.00%
2012-10-11 0 0.820 0.790 0.830 0.800 0.830 44,000 36,080 0.8200 0.820 0.790 0.830 0.800 0.830 44,000 0.8200 9.33%
2012-10-10 0 0.750 0.730 0.830 - - 20,000 14,800 0.7400 0.750 0.730 0.830 - - 20,000 0.7400 0.00%
2012-10-09 0 0.750 0.740 0.840 - - 0 0 - 0.750 0.740 0.840 - - 0 - 0.00%
2012-10-08 0 0.750 0.720 0.850 - - 0 0 - 0.750 0.720 0.850 - - 0 - 0.00%
2012-10-05 0 0.750 0.710 0.840 - - 0 0 - 0.750 0.710 0.840 - - 0 - 0.00%
2012-10-04 0 0.750 0.720 0.850 - - 754 490 0.6499 0.750 0.720 0.850 - - 754 0.6499 0.00%
2012-10-03 0 0.750 0.750 0.810 0.730 0.750 4,000 2,960 0.7400 0.750 0.750 0.810 0.730 0.750 4,000 0.7400 -7.41%
2012-09-28 0 0.810 0.750 0.850 - - 0 0 - 0.810 0.750 0.850 - - 0 - 0.00%
2012-09-27 0 0.810 0.750 0.850 - - 0 0 - 0.810 0.750 0.850 - - 0 - 0.00%
2012-09-26 0 0.810 0.760 0.820 - - 0 0 - 0.810 0.760 0.820 - - 0 - 0.00%
2012-09-25 0 0.810 0.780 0.820 - - 0 0 - 0.810 0.780 0.820 - - 0 - 0.00%
2012-09-24 0 0.810 0.660 0.980 - - 0 0 - 0.810 0.660 0.980 - - 0 - 0.00%
2012-09-21 0 0.810 0.770 0.840 - - 0 0 - 0.810 0.770 0.840 - - 0 - 0.00%
2012-09-20 0 0.810 0.810 0.870 - - 0 0 - 0.810 0.810 0.870 - - 0 - 1.25%
2012-09-19 0 0.800 0.800 0.820 - - 0 0 - 0.800 0.800 0.820 - - 0 - 0.00%
2012-09-18 0 0.800 0.790 0.820 0.780 0.800 70,000 55,000 0.7857 0.800 0.790 0.820 0.780 0.800 70,000 0.7857 0.00%
2012-09-17 0 0.800 0.780 0.870 - - 0 0 - 0.800 0.780 0.870 - - 0 - 0.00%
2012-09-14 0 0.800 0.800 0.870 - - 0 0 - 0.800 0.800 0.870 - - 0 - 0.00%
2012-09-13 0 0.800 0.800 0.820 0.800 0.800 146,000 116,800 0.8000 0.800 0.800 0.820 0.800 0.800 146,000 0.8000 -2.44%
2012-09-12 0 0.820 0.820 0.880 - - 0 0 - 0.820 0.820 0.880 - - 0 - 0.00%
2012-09-11 0 0.820 0.800 0.870 - - 0 0 - 0.820 0.800 0.870 - - 0 - 0.00%
2012-09-10 0 0.820 0.800 0.870 - - 0 0 - 0.820 0.800 0.870 - - 0 - 0.00%
2012-09-07 0 0.820 0.800 0.880 - - 0 0 - 0.820 0.800 0.880 - - 0 - 0.00%
2012-09-06 0 0.820 0.800 0.870 - - 0 0 - 0.820 0.800 0.870 - - 0 - 0.00%
2012-09-05 0 0.820 0.760 0.870 - - 0 0 - 0.820 0.760 0.870 - - 0 - 0.00%
2012-09-04 0 0.820 0.800 0.870 - - 0 0 - 0.820 0.800 0.870 - - 0 - 0.00%
2012-09-03 0 0.820 0.810 0.870 - - 0 0 - 0.820 0.810 0.870 - - 0 - 0.00%
2012-08-31 0 0.820 0.810 0.880 0.820 0.820 6,000 4,920 0.8200 0.820 0.810 0.880 0.820 0.820 6,000 0.8200 0.00%
2012-08-30 0 0.830 0.800 0.880 - - 0 0 - 0.820 0.790 0.869 - - 0 - 0.00%
2012-08-29 0 0.830 0.830 0.870 0.800 0.830 34,000 27,320 0.8035 0.820 0.820 0.860 0.790 0.820 34,415 0.7938 -2.35%
2012-08-28 0 0.850 0.800 0.880 - - 0 0 - 0.840 0.790 0.869 - - 0 - 0.00%
2012-08-27 0 0.850 0.820 0.880 - - 0 0 - 0.840 0.810 0.869 - - 0 - 0.00%
2012-08-24 0 0.850 0.810 0.880 - - 0 0 - 0.840 0.800 0.869 - - 0 - 0.00%
2012-08-23 0 0.850 0.800 0.850 - - 0 0 - 0.840 0.790 0.840 - - 0 - 0.00%
2012-08-22 0 0.850 0.810 0.850 0.850 0.850 10,000 8,500 0.8500 0.840 0.800 0.840 0.840 0.840 10,122 0.8398 -1.16%
2012-08-21 0 0.860 0.800 0.860 - - 0 0 - 0.850 0.790 0.850 - - 0 - 0.00%
2012-08-20 0 0.860 0.810 0.880 0.860 0.860 780,000 670,800 0.8600 0.850 0.800 0.869 0.850 0.850 789,512 0.8496 0.00%
2012-08-17 0 0.860 0.860 0.870 - - 0 0 - 0.850 0.850 0.860 - - 0 - 0.00%
2012-08-16 0 0.860 0.820 0.880 - - 0 0 - 0.850 0.810 0.869 - - 0 - 0.00%
2012-08-15 0 0.860 0.810 0.880 - - 10,000 8,600 0.8600 0.850 0.800 0.869 - - 10,122 0.8496 0.00%
2012-08-14 0 0.860 0.850 0.860 - - 0 0 - 0.850 0.840 0.850 - - 0 - 0.00%
2012-08-13 0 0.860 0.820 0.860 - - 0 0 - 0.850 0.810 0.850 - - 0 - -1.15%
2012-08-10 0 0.870 0.830 0.870 - - 0 0 - 0.860 0.820 0.860 - - 0 - 0.00%
2012-08-09 0 0.870 0.840 0.870 - - 10,000 8,700 0.8700 0.860 0.830 0.860 - - 10,122 0.8595 0.00%
2012-08-08 0 0.870 0.830 0.870 - - 0 0 - 0.860 0.820 0.860 - - 0 - 0.00%
2012-08-07 0 0.870 0.830 0.870 0.850 0.870 1,110,000 943,700 0.8502 0.860 0.820 0.860 0.840 0.860 1,123,537 0.8399 0.00%
2012-08-06 0 0.870 0.840 0.870 - - 0 0 - 0.860 0.830 0.860 - - 0 - 0.00%
2012-08-03 0 0.870 0.830 0.870 0.850 0.870 1,210,000 1,028,700 0.8502 0.860 0.820 0.860 0.840 0.860 1,224,756 0.8399 -1.14%
2012-08-02 0 0.880 0.850 0.880 0.850 0.880 322,000 276,840 0.8598 0.869 0.840 0.869 0.840 0.869 325,927 0.8494 -1.12%
2012-08-01 0 0.890 0.860 0.890 0.860 0.890 294,000 257,160 0.8747 0.879 0.850 0.879 0.850 0.879 297,585 0.8642 -1.11%
2012-07-31 0 0.900 0.870 0.900 - - 10,000 9,000 0.9000 0.889 0.860 0.889 - - 10,122 0.8892 0.00%
2012-07-30 0 0.900 0.870 0.900 0.870 0.900 70,000 61,500 0.8786 0.889 0.860 0.889 0.860 0.889 70,854 0.8680 0.00%
2012-07-27 0 0.900 0.900 0.910 - - 0 0 - 0.889 0.889 0.899 - - 0 - 0.00%
2012-07-26 0 0.900 0.850 0.900 - - 0 0 - 0.889 0.840 0.889 - - 0 - 0.00%
2012-07-25 0 0.900 0.870 0.900 0.870 0.920 1,510,000 1,343,800 0.8899 0.889 0.860 0.889 0.860 0.909 1,528,415 0.8792 -4.26%
2012-07-24 0 0.940 0.880 0.960 0.940 0.940 1,000,000 940,000 0.9400 0.929 0.869 0.948 0.929 0.929 1,012,195 0.9287 4.44%
2012-07-23 0 0.900 0.870 0.910 0.850 0.970 140,000 127,000 0.9071 0.889 0.860 0.899 0.840 0.958 141,707 0.8962 -1.10%
2012-07-20 0 0.910 0.850 0.910 - - 0 0 - 0.899 0.840 0.899 - - 0 - 0.00%
2012-07-19 0 0.910 0.870 0.910 - - 0 0 - 0.899 0.860 0.899 - - 0 - 0.00%
2012-07-18 0 0.910 0.870 0.910 - - 0 0 - 0.899 0.860 0.899 - - 0 - 0.00%
2012-07-17 0 0.910 0.870 0.910 0.900 0.910 12,000 10,820 0.9017 0.899 0.860 0.899 0.889 0.899 12,146 0.8908 1.11%
2012-07-16 0 0.900 0.850 0.910 0.900 0.900 10,000 9,000 0.9000 0.889 0.840 0.899 0.889 0.889 10,122 0.8892 0.00%
2012-07-13 0 0.900 0.870 0.910 0.870 0.900 60,000 53,100 0.8850 0.889 0.860 0.899 0.860 0.889 60,732 0.8743 -1.10%
2012-07-12 0 0.910 0.870 0.910 - - 0 0 - 0.899 0.860 0.899 - - 0 - -1.09%
2012-07-11 0 0.920 0.900 0.930 0.850 0.920 28,000 25,440 0.9086 0.909 0.889 0.919 0.840 0.909 28,341 0.8976 0.00%
2012-07-10 0 0.920 0.860 0.920 - - 30,000 27,300 0.9100 0.909 0.850 0.909 - - 30,366 0.8990 0.00%
2012-07-09 0 0.920 0.860 0.930 - - 0 0 - 0.909 0.850 0.919 - - 0 - 0.00%
2012-07-06 0 0.920 0.840 0.950 - - 0 0 - 0.909 0.830 0.939 - - 0 - 0.00%
2012-07-05 0 0.920 0.870 0.920 0.930 0.940 910,000 854,600 0.9391 0.909 0.860 0.909 0.919 0.929 921,098 0.9278 2.22%
2012-07-04 0 0.900 0.900 0.970 0.880 0.880 60,000 52,800 0.8800 0.889 0.889 0.958 0.869 0.869 60,732 0.8694 -2.17%
2012-07-03 0 0.920 0.850 0.920 0.870 0.920 128,000 113,960 0.8903 0.909 0.840 0.909 0.860 0.909 129,561 0.8796 -2.13%
2012-06-29 0 0.940 0.860 0.940 - - 0 0 - 0.929 0.850 0.929 - - 0 - 0.00%
2012-06-28 0 0.940 0.880 0.940 - - 0 0 - 0.929 0.869 0.929 - - 0 - -1.05%
2012-06-27 0 0.950 0.870 0.980 - - 0 0 - 0.939 0.860 0.968 - - 0 - 0.00%
2012-06-26 0 0.950 0.870 0.980 - - 0 0 - 0.939 0.860 0.968 - - 0 - 0.00%
2012-06-25 0 0.950 0.890 0.950 0.950 0.980 1,166,000 1,110,700 0.9526 0.939 0.879 0.939 0.939 0.968 1,180,220 0.9411 0.00%
2012-06-22 0 0.950 0.870 0.950 - - 0 0 - 0.939 0.860 0.939 - - 0 - -3.06%
2012-06-21 0 0.980 0.950 0.980 0.970 0.980 14,000 13,680 0.9771 0.968 0.939 0.968 0.958 0.968 14,171 0.9654 11.36%
2012-06-20 0 0.880 0.880 0.970 0.880 0.880 30,000 26,400 0.8800 0.869 0.869 0.958 0.869 0.869 30,366 0.8694 -4.35%
2012-06-19 0 0.920 0.870 0.950 - - 0 0 - 0.909 0.860 0.939 - - 0 - 0.00%
2012-06-18 0 0.920 0.920 0.960 0.920 0.930 32,000 29,700 0.9281 0.909 0.909 0.948 0.909 0.919 32,390 0.9169 -1.08%
2012-06-15 0 0.930 0.890 0.930 - - 0 0 - 0.919 0.879 0.919 - - 0 - 0.00%
2012-06-14 0 0.930 0.930 0.940 0.930 0.950 14,000 13,220 0.9443 0.919 0.919 0.929 0.919 0.939 14,171 0.9329 -1.06%
2012-06-13 0 0.940 0.900 0.980 0.930 1.140 30,000 28,940 0.9647 0.929 0.889 0.968 0.919 1.126 30,366 0.9530 0.00%
2012-06-12 0 0.940 0.860 0.940 - - 0 0 - 0.929 0.850 0.929 - - 0 - 0.00%
2012-06-11 0 0.940 0.900 0.940 0.930 0.940 490,000 455,800 0.9302 0.929 0.889 0.929 0.919 0.929 495,976 0.9190 -2.08%
2012-06-08 0 0.960 0.950 0.960 0.960 0.960 22,000 21,020 0.9555 0.948 0.939 0.948 0.948 0.948 22,268 0.9439 0.00%
2012-06-07 0 0.960 0.950 0.960 - - 0 0 - 0.948 0.939 0.948 - - 0 - 0.00%
2012-06-06 0 0.960 0.940 0.960 0.960 0.960 34,000 32,640 0.9600 0.948 0.929 0.948 0.948 0.948 34,415 0.9484 2.13%
2012-06-05 0 0.940 0.910 0.940 0.920 0.940 1,080,000 995,200 0.9215 0.929 0.899 0.929 0.909 0.929 1,093,171 0.9104 0.00%
2012-06-04 0 0.940 0.890 0.940 0.890 0.940 372,000 341,440 0.9178 0.929 0.879 0.929 0.879 0.929 376,537 0.9068 2.17%
2012-06-01 0 0.920 0.900 0.950 0.920 0.920 1,020,000 938,000 0.9196 0.909 0.889 0.939 0.909 0.909 1,032,439 0.9085 0.00%
2012-05-31 0 0.920 0.900 0.970 0.900 0.960 1,620,000 1,514,000 0.9346 0.909 0.889 0.958 0.889 0.948 1,639,756 0.9233 -1.08%
2012-05-30 0 0.930 0.930 0.950 0.900 0.920 1,146,000 1,052,100 0.9181 0.919 0.919 0.939 0.889 0.909 1,159,976 0.9070 0.00%
2012-05-29 0 0.930 0.920 0.980 0.880 1.000 1,280,000 1,183,040 0.9243 0.919 0.909 0.968 0.869 0.988 1,295,610 0.9131 13.41%
2012-05-28 0 0.820 0.820 0.880 0.820 0.950 1,388,000 1,273,220 0.9173 0.810 0.810 0.869 0.810 0.939 1,404,927 0.9063 -13.68%
2012-05-25 0 0.950 0.900 0.980 0.880 0.950 1,044,000 934,820 0.8954 0.939 0.889 0.968 0.869 0.939 1,056,732 0.8846 7.95%
2012-05-24 0 0.880 0.840 0.910 0.870 0.970 1,372,000 1,257,500 0.9165 0.869 0.830 0.899 0.860 0.958 1,388,732 0.9055 2.33%
2012-05-23 0 0.860 0.840 0.870 0.840 0.870 1,098,184 950,209 0.8653 0.850 0.830 0.860 0.830 0.860 1,111,576 0.8548 2.38%
2012-05-22 0 0.840 0.830 0.850 0.800 0.840 1,222,000 1,003,500 0.8212 0.830 0.820 0.840 0.790 0.830 1,236,902 0.8113 7.69%
2012-05-21 0 0.780 0.760 0.780 0.760 0.780 290,000 222,000 0.7655 0.771 0.751 0.771 0.751 0.771 293,537 0.7563 -1.27%
2012-05-18 0 0.790 0.750 0.790 0.770 0.790 100,000 77,200 0.7720 0.780 0.741 0.780 0.761 0.780 101,220 0.7627 -1.25%
2012-05-17 0 0.800 0.770 0.810 - - 0 0 - 0.790 0.761 0.800 - - 0 - 0.00%
2012-05-16 0 0.800 0.790 0.810 - - 0 0 - 0.790 0.780 0.800 - - 0 - 0.00%
2012-05-15 0 0.800 0.780 0.800 0.790 0.800 20,000 15,960 0.7980 0.790 0.771 0.790 0.780 0.790 20,244 0.7884 -1.23%
2012-05-14 0 0.810 0.800 0.810 0.790 0.810 63,508 50,821 0.8002 0.800 0.790 0.800 0.780 0.800 64,282 0.7906 0.00%
2012-05-11 0 0.810 0.810 0.830 0.810 0.810 40,000 32,400 0.8100 0.800 0.800 0.820 0.800 0.800 40,488 0.8002 0.00%
2012-05-10 0 0.810 0.810 0.830 0.810 0.810 60,000 48,600 0.8100 0.800 0.800 0.820 0.800 0.800 60,732 0.8002 -3.57%
2012-05-09 0 0.840 0.840 0.850 0.810 0.840 32,000 25,980 0.8119 0.830 0.830 0.840 0.800 0.830 32,390 0.8021 -1.18%
2012-05-08 0 0.850 0.830 0.850 - - 0 0 - 0.840 0.820 0.840 - - 0 - -2.30%
2012-05-07 0 0.870 0.810 0.870 0.890 0.890 8,000 7,120 0.8900 0.860 0.800 0.860 0.879 0.879 8,098 0.8793 1.16%
2012-05-04 0 0.860 0.830 0.860 - - 0 0 - 0.850 0.820 0.850 - - 0 - -1.15%
2012-05-03 0 0.870 0.820 0.890 - - 0 0 - 0.860 0.810 0.879 - - 0 - 0.00%
2012-05-02 0 0.870 0.820 0.890 - - 0 0 - 0.860 0.810 0.879 - - 0 - 0.00%
2012-04-30 0 0.870 0.840 0.900 - - 0 0 - 0.860 0.830 0.889 - - 0 - 0.00%
2012-04-27 0 0.870 0.830 0.890 - - 0 0 - 0.860 0.820 0.879 - - 0 - 0.00%
2012-04-26 0 0.870 0.870 0.890 0.830 0.870 50,000 42,700 0.8540 0.860 0.860 0.879 0.820 0.860 50,610 0.8437 0.00%
2012-04-25 0 0.870 0.830 0.890 0.830 0.870 26,000 22,380 0.8608 0.860 0.820 0.879 0.820 0.860 26,317 0.8504 7.41%
2012-04-24 0 0.810 0.810 0.830 0.810 0.810 6,000 4,860 0.8100 0.800 0.800 0.820 0.800 0.800 6,073 0.8002 0.00%
2012-04-23 0 0.810 0.810 0.840 0.810 0.810 10,000 8,100 0.8100 0.800 0.800 0.830 0.800 0.800 10,122 0.8002 -2.41%
2012-04-20 0 0.830 0.810 0.830 0.830 0.830 50,000 41,500 0.8300 0.820 0.800 0.820 0.820 0.820 50,610 0.8200 -1.19%
2012-04-19 0 0.840 0.820 0.840 - - 0 0 - 0.830 0.810 0.830 - - 0 - 0.00%
2012-04-18 0 0.840 0.820 0.850 0.840 0.840 540,000 453,600 0.8400 0.830 0.810 0.840 0.830 0.830 546,585 0.8299 -2.33%
2012-04-17 0 0.860 0.820 0.860 - - 0 0 - 0.850 0.810 0.850 - - 0 - 0.00%
2012-04-16 0 0.860 0.820 0.860 - - 0 0 - 0.850 0.810 0.850 - - 0 - 0.00%
2012-04-13 0 0.860 0.820 0.860 0.850 0.860 22,000 18,820 0.8555 0.850 0.810 0.850 0.840 0.850 22,268 0.8451 1.18%
2012-04-12 0 0.850 0.820 0.850 - - 0 0 - 0.840 0.810 0.840 - - 0 - 0.00%
2012-04-11 0 0.850 0.820 0.850 0.820 0.850 174,000 147,280 0.8464 0.840 0.810 0.840 0.810 0.840 176,122 0.8362 2.41%
2012-04-10 0 0.830 0.820 0.850 0.830 0.850 64,000 53,720 0.8394 0.820 0.810 0.840 0.820 0.840 64,780 0.8293 -4.60%
2012-04-05 0 0.870 0.840 0.870 0.900 0.930 500,000 459,000 0.9180 0.860 0.830 0.860 0.889 0.919 506,098 0.9069 3.57%
2012-04-03 0 0.840 0.820 0.900 - - 0 0 - 0.830 0.810 0.889 - - 0 - 0.00%
2012-04-02 0 0.840 0.810 0.950 - - 0 0 - 0.830 0.800 0.939 - - 0 - 0.00%
2012-03-30 0 0.840 0.810 0.950 - - 0 0 - 0.830 0.800 0.939 - - 0 - 0.00%
2012-03-29 0 0.840 0.820 0.950 - - 0 0 - 0.830 0.810 0.939 - - 0 - 0.00%
2012-03-28 0 0.840 0.820 0.840 0.840 0.840 150,000 126,000 0.8400 0.830 0.810 0.830 0.830 0.830 151,829 0.8299 0.00%
2012-03-27 0 0.840 0.820 0.860 0.840 0.840 130,000 109,200 0.8400 0.830 0.810 0.850 0.830 0.830 131,585 0.8299 0.00%
2012-03-26 0 0.840 0.840 0.870 0.840 0.870 330,000 278,100 0.8427 0.830 0.830 0.860 0.830 0.860 334,024 0.8326 0.00%
2012-03-23 0 0.840 0.840 0.890 0.840 0.850 20,000 16,900 0.8450 0.830 0.830 0.879 0.830 0.840 20,244 0.8348 0.00%
2012-03-22 0 0.840 0.840 0.880 0.840 0.840 4,000 3,360 0.8400 0.830 0.830 0.869 0.830 0.830 4,049 0.8299 -1.18%
2012-03-21 0 0.850 0.850 0.950 - - 0 0 - 0.840 0.840 0.939 - - 0 - 1.19%
2012-03-20 0 0.840 0.840 0.950 0.840 0.850 100,000 84,060 0.8406 0.830 0.830 0.939 0.830 0.840 101,220 0.8305 -4.55%
2012-03-19 0 0.880 0.850 0.890 0.880 0.880 300,000 264,000 0.8800 0.869 0.840 0.879 0.869 0.869 303,659 0.8694 0.00%
2012-03-16 0 0.880 0.850 0.880 0.880 0.880 210,000 184,800 0.8800 0.869 0.840 0.869 0.869 0.869 212,561 0.8694 2.33%
2012-03-15 0 0.860 0.840 0.880 - - 0 0 - 0.850 0.830 0.869 - - 0 - 0.00%
2012-03-14 0 0.860 0.840 0.930 - - 0 0 - 0.850 0.830 0.919 - - 0 - 0.00%
2012-03-13 0 0.860 0.850 0.880 0.860 0.860 34,000 29,240 0.8600 0.850 0.840 0.869 0.850 0.850 34,415 0.8496 1.18%
2012-03-12 0 0.850 0.850 0.890 0.850 0.850 20,000 17,100 0.8550 0.840 0.840 0.879 0.840 0.840 20,244 0.8447 -1.16%
2012-03-09 0 0.860 0.860 0.890 0.840 0.850 30,000 25,400 0.8467 0.850 0.850 0.879 0.830 0.840 30,366 0.8365 1.18%
2012-03-08 0 0.850 0.850 0.940 - - 0 0 - 0.840 0.840 0.929 - - 0 - 0.00%
2012-03-07 0 0.850 0.850 0.880 0.850 0.850 64,000 54,400 0.8500 0.840 0.840 0.869 0.840 0.840 64,780 0.8398 -1.16%
2012-03-06 0 0.860 0.860 0.930 0.840 0.840 42,000 36,880 0.8781 0.850 0.850 0.919 0.830 0.830 42,512 0.8675 -2.27%
2012-03-05 0 0.880 0.880 0.970 - - 0 0 - 0.869 0.869 0.958 - - 0 - 0.00%
2012-03-02 0 0.880 0.870 0.950 - - 0 0 - 0.869 0.860 0.939 - - 0 - 0.00%
2012-03-01 0 0.880 0.850 0.930 - - 0 0 - 0.869 0.840 0.919 - - 0 - 0.00%
2012-02-29 0 0.880 0.870 0.920 0.880 1.000 12,000 10,780 0.8983 0.869 0.860 0.909 0.869 0.988 12,146 0.8875 1.15%
2012-02-28 0 0.870 0.840 0.960 - - 0 0 - 0.860 0.830 0.948 - - 0 - 0.00%
2012-02-27 0 0.870 0.860 0.890 0.870 0.870 80,000 69,600 0.8700 0.860 0.850 0.879 0.860 0.860 80,976 0.8595 -2.25%
2012-02-24 0 0.890 0.870 0.890 0.880 0.890 50,000 44,400 0.8880 0.879 0.860 0.879 0.869 0.879 50,610 0.8773 2.30%
2012-02-23 0 0.870 0.860 0.880 0.830 0.870 26,000 22,380 0.8608 0.860 0.850 0.869 0.820 0.860 26,317 0.8504 0.00%
2012-02-22 0 0.870 0.870 0.880 0.860 0.870 78,000 67,840 0.8697 0.860 0.860 0.869 0.850 0.860 78,951 0.8593 2.35%
2012-02-21 0 0.850 0.850 0.870 - - 0 0 - 0.840 0.840 0.860 - - 0 - 0.00%
2012-02-20 0 0.850 0.840 0.850 0.830 0.850 182,000 153,900 0.8456 0.840 0.830 0.840 0.820 0.840 184,220 0.8354 -1.16%
2012-02-17 0 0.860 0.860 0.900 0.850 0.850 60,000 52,320 0.8720 0.850 0.850 0.889 0.840 0.840 60,732 0.8615 -4.44%
2012-02-16 0 0.900 0.840 0.900 - - 0 0 - 0.889 0.830 0.889 - - 0 - 0.00%
2012-02-15 0 0.900 0.880 0.900 - - 16,000 14,080 0.8800 0.889 0.869 0.889 - - 16,195 0.8694 0.00%
2012-02-14 0 0.900 0.850 0.900 - - 0 0 - 0.889 0.840 0.889 - - 0 - 0.00%
2012-02-13 0 0.900 0.880 0.920 0.880 0.920 156,000 139,060 0.8914 0.889 0.869 0.909 0.869 0.909 157,902 0.8807 8.43%
2012-02-10 0 0.830 0.820 0.850 0.830 0.850 152,000 128,960 0.8484 0.820 0.810 0.840 0.820 0.840 153,854 0.8382 -2.35%
2012-02-09 0 0.850 0.830 0.850 0.830 0.850 154,000 130,620 0.8482 0.840 0.820 0.840 0.820 0.840 155,878 0.8380 2.41%
2012-02-08 0 0.830 0.800 0.830 0.830 0.830 24,000 19,920 0.8300 0.820 0.790 0.820 0.820 0.820 24,293 0.8200 0.00%
2012-02-07 0 0.830 0.820 0.830 - - 10,000 8,200 0.8200 0.820 0.810 0.820 - - 10,122 0.8101 0.00%
2012-02-06 0 0.830 0.820 0.830 0.830 0.830 40,000 33,200 0.8300 0.820 0.810 0.820 0.820 0.820 40,488 0.8200 1.22%
2012-02-03 0 0.820 0.820 0.840 0.820 0.860 154,000 129,500 0.8409 0.810 0.810 0.830 0.810 0.850 155,878 0.8308 2.50%
2012-02-02 0 0.800 0.800 0.850 0.800 0.800 3,770 2,927 0.7764 0.790 0.790 0.840 0.790 0.790 3,816 0.7670 -1.23%
2012-02-01 0 0.810 0.810 0.840 0.810 0.810 6,000 4,860 0.8100 0.800 0.800 0.830 0.800 0.800 6,073 0.8002 1.25%
2012-01-31 0 0.800 0.800 0.860 0.800 0.800 34,000 27,200 0.8000 0.790 0.790 0.850 0.790 0.790 34,415 0.7904 -1.23%
2012-01-30 0 0.810 0.810 0.860 - - 0 0 - 0.800 0.800 0.850 - - 0 - 0.00%
2012-01-27 0 0.810 0.800 0.860 - - 0 0 - 0.800 0.790 0.850 - - 0 - 0.00%
2012-01-26 0 0.810 0.800 0.840 0.810 0.810 10,000 8,100 0.8100 0.800 0.790 0.830 0.800 0.800 10,122 0.8002 1.25%
2012-01-20 0 0.800 0.800 0.850 0.800 0.810 10,000 8,040 0.8040 0.790 0.790 0.840 0.790 0.800 10,122 0.7943 0.00%
2012-01-19 0 0.800 0.800 0.850 - - 0 0 - 0.790 0.790 0.840 - - 0 - 0.00%
2012-01-18 0 0.800 0.800 0.840 - - 0 0 - 0.790 0.790 0.830 - - 0 - 0.00%
2012-01-17 0 0.800 0.800 0.850 - - 0 0 - 0.790 0.790 0.840 - - 0 - 0.00%
2012-01-16 0 0.800 0.800 0.840 - - 0 0 - 0.790 0.790 0.830 - - 0 - 0.00%
2012-01-13 0 0.800 0.800 0.850 - - 0 0 - 0.790 0.790 0.840 - - 0 - 0.00%
2012-01-12 0 0.800 0.780 0.850 - - 0 0 - 0.790 0.771 0.840 - - 0 - 0.00%
2012-01-11 0 0.800 0.800 0.840 0.800 0.800 6,000 4,800 0.8000 0.790 0.790 0.830 0.790 0.790 6,073 0.7904 -6.98%
2012-01-10 0 0.860 0.780 0.880 - - 0 0 - 0.850 0.771 0.869 - - 0 - 0.00%
2012-01-09 0 0.860 0.790 0.860 - - 0 0 - 0.850 0.780 0.850 - - 0 - 0.00%
2012-01-06 0 0.860 0.800 0.860 0.830 0.860 6,000 5,040 0.8400 0.850 0.790 0.850 0.820 0.850 6,073 0.8299 3.61%
2012-01-05 0 0.830 0.800 0.840 0.760 0.830 90,000 70,440 0.7827 0.820 0.790 0.830 0.751 0.820 91,098 0.7732 3.75%
2012-01-04 0 0.800 0.760 0.920 - - 0 0 - 0.790 0.751 0.909 - - 0 - 0.00%
2012-01-03 0 0.800 0.800 0.830 0.800 0.800 50,000 40,000 0.8000 0.790 0.790 0.820 0.790 0.790 50,610 0.7904 -5.88%
2011-12-30 0 0.850 0.800 0.880 - - 0 0 - 0.840 0.790 0.869 - - 0 - 0.00%
2011-12-29 0 0.850 0.850 0.930 - - 0 0 - 0.840 0.840 0.919 - - 0 - 0.00%
2011-12-28 0 0.850 0.800 0.900 - - 0 0 - 0.840 0.790 0.889 - - 0 - 0.00%
2011-12-23 0 0.850 0.810 0.930 - - 0 0 - 0.840 0.800 0.919 - - 0 - 0.00%
2011-12-22 0 0.850 0.810 0.930 - - 0 0 - 0.840 0.800 0.919 - - 0 - 0.00%
2011-12-21 0 0.850 0.810 0.880 - - 0 0 - 0.840 0.800 0.869 - - 0 - 0.00%
2011-12-20 0 0.850 0.800 0.920 - - 0 0 - 0.840 0.790 0.909 - - 0 - 0.00%
2011-12-19 0 0.850 0.800 0.910 - - 0 0 - 0.840 0.790 0.899 - - 0 - 0.00%
2011-12-16 0 0.850 0.800 0.900 - - 0 0 - 0.840 0.790 0.889 - - 0 - 0.00%
2011-12-15 0 0.850 0.800 0.860 - - 0 0 - 0.840 0.790 0.850 - - 0 - 0.00%
2011-12-14 0 0.860 0.860 0.890 0.820 0.860 30,000 25,440 0.8480 0.840 0.840 0.869 0.801 0.840 30,723 0.8280 -4.44%
2011-12-13 0 0.900 0.860 0.900 0.870 0.930 104,000 92,820 0.8925 0.879 0.840 0.879 0.850 0.908 106,507 0.8715 7.14%
2011-12-12 0 0.840 0.790 0.840 - - 0 0 - 0.820 0.771 0.820 - - 0 - 0.00%
2011-12-09 0 0.840 0.790 0.870 - - 0 0 - 0.820 0.771 0.850 - - 0 - 0.00%
2011-12-08 0 0.840 0.800 0.860 0.810 0.840 26,000 21,540 0.8285 0.820 0.781 0.840 0.791 0.820 26,627 0.8090 2.44%
2011-12-07 0 0.820 0.790 0.830 - - 0 0 - 0.801 0.771 0.810 - - 0 - 0.00%
2011-12-06 0 0.820 0.770 0.820 - - 0 0 - 0.801 0.752 0.801 - - 0 - 0.00%
2011-12-05 0 0.820 0.770 0.830 - - 0 0 - 0.801 0.752 0.810 - - 0 - 0.00%
2011-12-02 0 0.820 0.820 0.830 0.780 0.820 16,000 12,960 0.8100 0.801 0.801 0.810 0.762 0.801 16,386 0.7909 -2.38%
2011-12-01 0 0.840 0.790 0.840 0.770 0.840 60,000 47,040 0.7840 0.820 0.771 0.820 0.752 0.820 61,446 0.7655 0.00%
2011-11-30 0 0.840 0.770 0.840 0.760 0.840 44,000 36,240 0.8236 0.820 0.752 0.820 0.742 0.820 45,061 0.8043 7.69%
2011-11-29 0 0.780 0.780 0.800 0.780 0.780 20,000 15,600 0.7800 0.762 0.762 0.781 0.762 0.762 20,482 0.7616 -2.50%
2011-11-28 0 0.800 0.790 0.820 - - 0 0 - 0.781 0.771 0.801 - - 0 - 0.00%
2011-11-25 0 0.800 0.780 0.800 - - 0 0 - 0.781 0.762 0.781 - - 0 - 0.00%
2011-11-24 0 0.800 0.770 0.870 - - 0 0 - 0.781 0.752 0.850 - - 0 - 0.00%
2011-11-23 0 0.800 0.800 0.810 0.720 0.830 146,000 114,380 0.7834 0.781 0.781 0.791 0.703 0.810 149,519 0.7650 -3.61%
2011-11-22 0 0.830 0.830 0.870 0.830 0.830 6,000 4,980 0.8300 0.810 0.810 0.850 0.810 0.810 6,145 0.8105 0.00%
2011-11-21 0 0.830 0.800 0.870 - - 0 0 - 0.810 0.781 0.850 - - 0 - 0.00%
2011-11-18 0 0.830 0.800 0.870 - - 0 0 - 0.810 0.781 0.850 - - 0 - 0.00%
2011-11-17 0 0.830 0.810 0.870 - - 0 0 - 0.810 0.791 0.850 - - 0 - 0.00%
2011-11-16 0 0.830 0.810 0.870 - - 0 0 - 0.810 0.791 0.850 - - 0 - 0.00%
2011-11-15 0 0.830 0.810 0.870 - - 0 0 - 0.810 0.791 0.850 - - 0 - 0.00%
2011-11-14 0 0.830 0.820 0.870 - - 0 0 - 0.810 0.801 0.850 - - 0 - 0.00%
2011-11-11 0 0.830 0.830 0.870 0.830 0.870 98,000 83,620 0.8533 0.810 0.810 0.850 0.810 0.850 100,362 0.8332 -2.35%
2011-11-10 0 0.850 0.820 0.870 0.850 0.900 92,000 80,120 0.8709 0.830 0.801 0.850 0.830 0.879 94,218 0.8504 6.25%
2011-11-09 0 0.800 0.800 0.850 0.800 0.800 12,000 9,600 0.8000 0.781 0.781 0.830 0.781 0.781 12,289 0.7812 -2.44%
2011-11-08 0 0.820 0.820 0.850 0.800 0.820 24,000 19,280 0.8033 0.801 0.801 0.830 0.781 0.801 24,578 0.7844 -4.65%
2011-11-07 0 0.860 0.800 0.860 - - 0 0 - 0.840 0.781 0.840 - - 0 - -1.15%
2011-11-04 0 0.870 0.820 0.870 - - 0 0 - 0.850 0.801 0.850 - - 0 - 0.00%
2011-11-03 0 0.870 0.800 0.870 - - 0 0 - 0.850 0.781 0.850 - - 0 - 0.00%
2011-11-02 0 0.870 0.800 0.870 - - 0 0 - 0.850 0.781 0.850 - - 0 - 0.00%
2011-11-01 0 0.870 0.830 0.870 - - 0 0 - 0.850 0.810 0.850 - - 0 - -1.14%
2011-10-31 0 0.880 0.820 0.880 - - 0 0 - 0.859 0.801 0.859 - - 0 - 0.00%
2011-10-28 0 0.880 0.850 0.880 0.850 0.880 18,000 15,420 0.8567 0.859 0.830 0.859 0.830 0.859 18,434 0.8365 4.76%
2011-10-27 0 0.840 0.820 0.850 0.840 0.840 320,211 268,966 0.8400 0.820 0.801 0.830 0.820 0.820 327,929 0.8202 2.44%
2011-10-26 0 0.820 0.810 0.850 - - 0 0 - 0.801 0.791 0.830 - - 0 - 0.00%
2011-10-25 0 0.820 0.820 0.850 0.800 0.830 34,000 27,800 0.8176 0.801 0.801 0.830 0.781 0.810 34,820 0.7984 -3.53%
2011-10-24 0 0.850 0.850 0.890 0.840 0.840 10,000 8,400 0.8400 0.830 0.830 0.869 0.820 0.820 10,241 0.8202 -4.49%
2011-10-21 0 0.890 0.830 0.900 - - 0 0 - 0.869 0.810 0.879 - - 0 - 0.00%
2011-10-20 0 0.890 0.840 0.890 0.810 0.890 20,000 17,000 0.8500 0.869 0.820 0.869 0.791 0.869 20,482 0.8300 0.00%
2011-10-19 0 0.890 0.820 0.890 - - 0 0 - 0.869 0.801 0.869 - - 0 - 0.00%
2011-10-18 0 0.890 0.810 0.890 0.900 0.900 2,000 1,800 0.9000 0.869 0.791 0.869 0.879 0.879 2,048 0.8788 4.71%
2011-10-17 0 0.850 0.810 0.900 - - 0 0 - 0.830 0.791 0.879 - - 0 - 0.00%
2011-10-14 0 0.850 0.790 0.900 - - 0 0 - 0.830 0.771 0.879 - - 0 - 0.00%
2011-10-13 0 0.850 0.850 0.900 0.830 0.900 32,000 27,320 0.8538 0.830 0.830 0.879 0.810 0.879 32,771 0.8337 -3.41%
2011-10-12 0 0.880 0.830 0.890 - - 0 0 - 0.859 0.810 0.869 - - 0 - 0.00%
2011-10-11 0 0.880 0.830 0.880 0.880 0.880 30,000 26,400 0.8800 0.859 0.810 0.859 0.859 0.859 30,723 0.8593 0.00%
2011-10-10 0 0.880 0.820 0.880 0.900 0.900 10,000 9,000 0.9000 0.859 0.801 0.859 0.879 0.879 10,241 0.8788 10.00%
2011-10-07 0 0.800 0.800 0.900 0.800 0.800 2,000 1,600 0.8000 0.781 0.781 0.879 0.781 0.781 2,048 0.7812 -10.11%
2011-10-06 0 0.890 0.830 0.900 - - 0 0 - 0.869 0.810 0.879 - - 0 - 0.00%
2011-10-04 0 0.890 0.840 0.890 - - 14,000 12,320 0.8800 0.869 0.820 0.869 - - 14,337 0.8593 0.00%
2011-10-03 0 0.890 0.830 0.890 - - 0 0 - 0.869 0.810 0.869 - - 0 - -1.11%
2011-09-30 0 0.900 0.870 0.930 0.870 0.900 20,000 17,700 0.8850 0.879 0.850 0.908 0.850 0.879 20,482 0.8642 0.00%
2011-09-28 0 0.900 0.900 0.930 0.860 0.860 16,000 13,760 0.8600 0.879 0.879 0.908 0.840 0.840 16,386 0.8398 1.12%
2011-09-27 0 0.890 0.860 0.930 - - 0 0 - 0.869 0.840 0.908 - - 0 - 0.00%
2011-09-26 0 0.890 0.850 0.920 0.840 0.890 40,000 34,380 0.8595 0.869 0.830 0.898 0.820 0.869 40,964 0.8393 -2.20%
2011-09-23 0 0.910 0.850 0.910 - - 0 0 - 0.889 0.830 0.889 - - 0 - -3.19%
2011-09-22 0 0.940 0.920 0.940 0.920 0.980 52,000 49,420 0.9504 0.918 0.898 0.918 0.898 0.957 53,253 0.9280 4.44%
2011-09-21 0 0.900 0.840 0.950 - - 0 0 - 0.879 0.820 0.928 - - 0 - 0.00%
2011-09-20 0 0.900 0.880 0.950 - - 0 0 - 0.879 0.859 0.928 - - 0 - 0.00%
2011-09-19 0 0.900 0.860 0.950 - - 0 0 - 0.879 0.840 0.928 - - 0 - 0.00%
2011-09-16 0 0.900 0.900 0.950 0.860 0.900 12,000 10,640 0.8867 0.879 0.879 0.928 0.840 0.879 12,289 0.8658 0.00%
2011-09-15 0 0.900 0.900 0.960 0.860 0.860 8,000 6,880 0.8600 0.879 0.879 0.937 0.840 0.840 8,193 0.8398 0.00%
2011-09-14 0 0.900 0.900 0.960 0.900 0.900 26,000 23,400 0.9000 0.879 0.879 0.937 0.879 0.879 26,627 0.8788 0.00%
2011-09-12 0 0.900 0.900 0.960 0.900 0.990 16,000 15,100 0.9438 0.879 0.879 0.937 0.879 0.967 16,386 0.9215 -4.26%
2011-09-09 0 0.940 0.910 1.000 0.940 0.940 10,000 9,400 0.9400 0.918 0.889 0.976 0.918 0.918 10,241 0.9179 0.00%
2011-09-08 0 0.940 0.900 1.000 - - 0 0 - 0.918 0.879 0.976 - - 0 - 0.00%
2011-09-07 0 0.940 0.910 1.000 0.940 0.940 4,000 3,760 0.9400 0.918 0.889 0.976 0.918 0.918 4,096 0.9179 0.00%
2011-09-06 0 0.940 0.880 0.940 0.940 0.940 2,000 1,880 0.9400 0.918 0.859 0.918 0.918 0.918 2,048 0.9179 0.00%
2011-09-05 0 0.940 0.920 0.940 0.940 0.980 30,000 28,600 0.9533 0.918 0.898 0.918 0.918 0.957 30,723 0.9309 -5.05%
2011-09-02 0 0.990 0.940 0.990 0.980 1.000 80,000 79,100 0.9888 0.967 0.918 0.967 0.957 0.976 81,928 0.9655 5.32%
2011-09-01 0 0.940 0.940 1.000 0.940 0.940 20,000 18,800 0.9400 0.918 0.918 0.976 0.918 0.918 20,482 0.9179 -1.05%
2011-08-31 0 0.950 0.940 0.970 0.950 0.950 20,000 19,000 0.9500 0.928 0.918 0.947 0.928 0.928 20,482 0.9276 -1.04%
2011-08-30 0 0.960 0.930 0.960 0.930 0.960 40,000 37,500 0.9375 0.937 0.908 0.937 0.908 0.937 40,964 0.9154 -4.00%
2011-08-29 0 1.000 0.940 1.000 - - 0 0 - 0.976 0.918 0.976 - - 0 - 0.00%
2011-08-26 0 1.000 0.910 1.000 - - 0 0 - 0.976 0.889 0.976 - - 0 - -1.96%
2011-08-25 0 1.020 0.990 1.030 0.900 1.020 54,000 51,320 0.9504 0.996 0.967 1.006 0.879 0.996 55,302 0.9280 3.03%
2011-08-24 0 0.990 0.930 0.990 0.850 1.000 36,000 34,260 0.9517 0.967 0.908 0.967 0.830 0.976 36,868 0.9293 3.13%
2011-08-23 0 0.960 0.900 0.990 0.960 0.960 72,000 69,120 0.9600 0.937 0.879 0.967 0.937 0.937 73,735 0.9374 -0.00%
2011-08-22 0 0.990 0.960 0.990 0.980 1.020 88,000 88,520 1.0059 0.937 0.909 0.937 0.928 0.966 92,937 0.9525 -10.00%
2011-08-19 0 1.100 1.100 1.110 1.000 1.130 136,000 147,120 1.0818 1.042 1.042 1.051 0.947 1.070 143,630 1.0243 5.77%
2011-08-18 0 1.040 0.990 1.040 - - 0 0 - 0.985 0.937 0.985 - - 0 - -0.95%
2011-08-17 0 1.050 1.010 1.050 1.050 1.050 10,000 10,500 1.0500 0.994 0.956 0.994 0.994 0.994 10,561 0.9942 0.00%
2011-08-16 0 1.050 1.010 1.090 1.010 1.050 20,000 20,600 1.0300 0.994 0.956 1.032 0.956 0.994 21,122 0.9753 1.94%
2011-08-15 0 1.030 1.030 1.110 0.920 1.030 38,000 36,220 0.9532 0.975 0.975 1.051 0.871 0.975 40,132 0.9025 -1.90%
2011-08-12 0 1.050 0.960 1.130 - - 0 0 - 0.994 0.909 1.070 - - 0 - 0.00%
2011-08-11 0 1.050 0.970 1.120 - - 0 0 - 0.994 0.918 1.060 - - 0 - 0.00%
2011-08-10 0 1.050 0.970 1.090 - - 0 0 - 0.994 0.918 1.032 - - 0 - 0.00%
2011-08-09 0 1.050 1.020 1.060 0.880 1.160 82,000 83,080 1.0132 0.994 0.966 1.004 0.833 1.098 86,601 0.9593 -4.55%
2011-08-08 0 1.100 1.030 1.100 1.100 1.140 18,000 20,040 1.1133 1.042 0.975 1.042 1.042 1.079 19,010 1.0542 -1.79%
2011-08-05 0 1.120 1.070 1.100 1.020 1.120 46,000 50,120 1.0896 1.060 1.013 1.042 0.966 1.060 48,581 1.0317 4.67%
2011-08-04 0 1.070 1.030 1.070 - - 0 0 - 1.013 0.975 1.013 - - 0 - 0.00%
2011-08-03 0 1.070 1.030 1.110 - - 0 0 - 1.013 0.975 1.051 - - 0 - 0.00%
2011-08-02 0 1.070 1.050 1.150 - - 0 0 - 1.013 0.994 1.089 - - 0 - 0.00%
2011-08-01 0 1.070 1.050 1.150 - - 0 0 - 1.013 0.994 1.089 - - 0 - 0.00%
2011-07-29 0 1.070 1.050 1.150 - - 0 0 - 1.013 0.994 1.089 - - 0 - 0.00%
2011-07-28 0 1.070 1.070 1.160 1.060 1.070 8,000 8,520 1.0650 1.013 1.013 1.098 1.004 1.013 8,449 1.0084 -4.46%
2011-07-27 0 1.120 1.120 1.160 1.100 1.100 16,000 17,600 1.1000 1.060 1.060 1.098 1.042 1.042 16,898 1.0416 -3.45%
2011-07-26 0 1.160 1.100 1.160 - - 0 0 - 1.098 1.042 1.098 - - 0 - 0.00%
2011-07-25 0 1.160 1.080 1.160 1.160 1.160 6,000 6,960 1.1600 1.098 1.023 1.098 1.098 1.098 6,337 1.0984 2.65%
2011-07-22 0 1.130 1.130 1.140 1.050 1.140 60,000 65,740 1.0957 1.070 1.070 1.079 0.994 1.079 63,366 1.0375 -1.74%
2011-07-21 0 1.150 1.050 1.150 1.150 1.150 12,000 13,800 1.1500 1.089 0.994 1.089 1.089 1.089 12,673 1.0889 6.48%
2011-07-20 0 1.080 1.080 1.120 1.040 1.080 68,000 71,120 1.0459 1.023 1.023 1.060 0.985 1.023 71,815 0.9903 0.00%
2011-07-19 0 1.080 1.030 1.090 - - 0 0 - 1.023 0.975 1.032 - - 0 - 0.00%
2011-07-18 0 1.080 1.060 1.090 - - 22,000 23,980 1.0900 1.023 1.004 1.032 - - 23,234 1.0321 0.00%
2011-07-15 0 1.080 1.040 1.130 - - 0 0 - 1.023 0.985 1.070 - - 0 - 0.00%
2011-07-14 0 1.080 1.040 1.120 - - 0 0 - 1.023 0.985 1.060 - - 0 - 0.00%
2011-07-13 0 1.080 1.080 1.120 1.080 1.080 2,000 2,160 1.0800 1.023 1.023 1.060 1.023 1.023 2,112 1.0226 -2.70%
2011-07-12 0 1.110 1.080 1.110 1.010 1.110 244,000 254,240 1.0420 1.051 1.023 1.051 0.956 1.051 257,690 0.9866 4.72%
2011-07-11 0 1.060 1.060 1.090 1.060 1.130 355,400 390,270 1.0981 1.004 1.004 1.032 1.004 1.070 375,340 1.0398 -7.83%
2011-07-08 0 1.150 1.110 1.150 1.120 1.180 536,000 607,440 1.1333 1.089 1.051 1.089 1.060 1.117 566,073 1.0731 -3.36%
2011-07-07 0 1.190 1.160 1.240 - - 0 0 - 1.127 1.098 1.174 - - 0 - 0.00%
2011-07-06 0 1.190 1.160 1.190 1.110 1.190 36,000 41,540 1.1539 1.127 1.098 1.127 1.051 1.127 38,020 1.0926 0.85%
2011-07-05 0 1.180 1.180 1.250 1.140 1.180 18,000 20,820 1.1567 1.117 1.117 1.184 1.079 1.117 19,010 1.0952 -1.67%
2011-07-04 0 1.200 1.140 1.200 1.200 1.200 4,000 4,800 1.2000 1.136 1.079 1.136 1.136 1.136 4,224 1.1362 0.00%
2011-06-30 0 1.200 1.200 1.250 1.160 1.160 14,000 16,240 1.1600 1.136 1.136 1.184 1.098 1.098 14,785 1.0984 2.56%
2011-06-29 0 1.170 1.150 1.250 1.170 1.170 6,000 7,020 1.1700 1.108 1.089 1.184 1.108 1.108 6,337 1.1078 -0.85%
2011-06-28 0 1.180 1.180 1.250 1.150 1.180 20,000 23,540 1.1770 1.117 1.117 1.184 1.089 1.117 21,122 1.1145 0.85%
2011-06-27 0 1.170 1.170 1.250 1.110 1.170 110,000 125,300 1.1391 1.108 1.108 1.184 1.051 1.108 116,172 1.0786 -1.68%
2011-06-24 0 1.190 1.140 1.200 - - 0 0 - 1.127 1.079 1.136 - - 0 - 0.00%
2011-06-23 0 1.190 1.160 1.190 1.120 1.190 14,000 16,260 1.1614 1.127 1.098 1.127 1.060 1.127 14,785 1.0997 0.00%
2011-06-22 0 1.190 1.120 1.190 - - 0 0 - 1.127 1.060 1.127 - - 0 - 0.00%
2011-06-21 0 1.190 1.150 1.190 - - 0 0 - 1.127 1.089 1.127 - - 0 - 0.00%
2011-06-20 0 1.190 1.120 1.190 - - 0 0 - 1.127 1.060 1.127 - - 0 - 0.00%
2011-06-17 0 1.190 1.190 1.200 1.110 1.180 60,000 68,080 1.1347 1.127 1.127 1.136 1.051 1.117 63,366 1.0744 -0.83%
2011-06-16 0 1.200 1.200 1.220 1.120 1.200 80,000 91,340 1.1418 1.136 1.136 1.155 1.060 1.136 84,489 1.0811 -1.64%
2011-06-15 0 1.220 1.140 1.240 - - 0 0 - 1.155 1.079 1.174 - - 0 - 0.00%
2011-06-14 0 1.220 1.140 1.220 1.220 1.220 6,000 7,320 1.2200 1.155 1.079 1.155 1.155 1.155 6,337 1.1552 0.00%
2011-06-13 0 1.220 1.130 1.220 1.220 1.220 20,000 24,400 1.2200 1.155 1.070 1.155 1.155 1.155 21,122 1.1552 4.27%
2011-06-10 0 1.170 1.170 1.250 1.130 1.200 88,000 104,820 1.1911 1.108 1.108 1.184 1.070 1.136 92,937 1.1279 0.00%
2011-06-09 0 1.170 1.130 1.170 1.170 1.170 18,000 21,060 1.1700 1.108 1.070 1.108 1.108 1.108 19,010 1.1078 0.00%
2011-06-08 0 1.170 1.170 1.200 1.170 1.170 66,000 77,220 1.1700 1.108 1.108 1.136 1.108 1.108 69,703 1.1078 0.00%
2011-06-07 0 1.170 1.170 1.200 1.170 1.220 32,000 37,540 1.1731 1.108 1.108 1.136 1.108 1.155 33,795 1.1108 -4.10%
2011-06-03 0 1.220 1.220 1.250 1.170 1.220 46,000 55,620 1.2091 1.155 1.155 1.184 1.108 1.155 48,581 1.1449 1.67%
2011-06-02 0 1.200 1.180 1.240 1.170 1.200 22,000 26,340 1.1973 1.136 1.117 1.174 1.108 1.136 23,234 1.1337 -3.23%
2011-06-01 0 1.240 1.240 1.250 1.170 1.220 10,000 11,900 1.1900 1.174 1.174 1.184 1.108 1.155 10,561 1.1268 0.81%
2011-05-31 0 1.230 1.180 1.230 - - 0 0 - 1.165 1.117 1.165 - - 0 - 0.00%
2011-05-30 0 1.230 1.200 1.230 1.170 1.230 34,000 41,280 1.2141 1.165 1.136 1.165 1.108 1.165 35,908 1.1496 0.00%
2011-05-27 0 1.230 1.170 1.230 - - 0 0 - 1.165 1.108 1.165 - - 0 - 0.00%
2011-05-26 0 1.230 1.230 1.240 1.170 1.210 12,000 14,140 1.1783 1.165 1.165 1.174 1.108 1.146 12,673 1.1157 -0.81%
2011-05-25 0 1.240 1.180 1.240 1.240 1.240 72,000 89,280 1.2400 1.174 1.117 1.174 1.174 1.174 76,040 1.1741 0.00%
2011-05-24 0 1.240 1.190 1.240 - - 0 0 - 1.174 1.127 1.174 - - 0 - 0.00%
2011-05-23 0 1.240 1.190 1.240 - - 0 0 - 1.174 1.127 1.174 - - 0 - -0.80%
2011-05-20 0 1.250 1.200 1.250 - - 0 0 - 1.184 1.136 1.184 - - 0 - -0.79%
2011-05-19 0 1.260 1.240 1.280 1.200 1.280 96,000 119,500 1.2448 1.193 1.174 1.212 1.136 1.212 101,386 1.1787 5.88%
2011-05-18 0 1.190 1.190 1.200 1.140 1.160 6,000 6,920 1.1533 1.127 1.127 1.136 1.079 1.098 6,337 1.0921 0.00%
2011-05-17 0 1.190 1.150 1.190 - - 0 0 - 1.127 1.089 1.127 - - 0 - 0.00%
2011-05-16 0 1.190 1.160 1.220 1.190 1.190 66,000 76,540 1.1597 1.127 1.098 1.155 1.127 1.127 69,703 1.0981 0.00%
2011-05-13 0 1.190 1.190 1.220 1.170 1.190 52,000 60,920 1.1715 1.127 1.127 1.155 1.108 1.127 54,918 1.1093 -2.46%
2011-05-12 0 1.220 1.220 1.240 1.070 1.230 162,000 188,240 1.1620 1.155 1.155 1.174 1.013 1.165 171,089 1.1002 -3.94%
2011-05-11 0 1.270 1.270 1.330 1.240 1.270 20,000 25,140 1.2570 1.203 1.203 1.259 1.174 1.203 21,122 1.1902 5.83%
2011-05-09 0 1.200 1.200 1.310 1.200 1.200 2,000 2,400 1.2000 1.136 1.136 1.240 1.136 1.136 2,112 1.1362 0.00%
2011-05-06 0 1.200 1.200 1.300 1.200 1.240 4,000 4,880 1.2200 1.136 1.136 1.231 1.136 1.174 4,224 1.1552 -3.23%
2011-05-05 0 1.240 1.160 1.250 - - 0 0 - 1.174 1.098 1.184 - - 0 - 0.00%
2011-05-04 0 1.240 1.110 1.240 1.240 1.240 37,500 46,425 1.2380 1.174 1.051 1.174 1.174 1.174 39,604 1.1722 0.00%
2011-05-03 0 1.240 1.240 1.250 1.240 1.240 28,000 34,720 1.2400 1.174 1.174 1.184 1.174 1.174 29,571 1.1741 -0.80%
2011-04-29 0 1.250 1.250 1.330 1.250 1.250 40,000 50,000 1.2500 1.184 1.184 1.259 1.184 1.184 42,244 1.1836 0.00%
2011-04-28 0 1.250 1.250 1.300 1.240 1.360 104,000 134,720 1.2954 1.184 1.184 1.231 1.174 1.288 109,835 1.2266 0.81%
2011-04-27 0 1.240 1.240 1.280 1.240 1.240 10,000 12,400 1.2400 1.174 1.174 1.212 1.174 1.174 10,561 1.1741 0.00%
2011-04-26 0 1.240 1.240 1.280 1.240 1.250 30,000 37,380 1.2460 1.174 1.174 1.212 1.174 1.184 31,683 1.1798 0.00%
2011-04-21 0 1.240 1.240 1.280 1.240 1.280 82,000 103,120 1.2576 1.174 1.174 1.212 1.174 1.212 86,601 1.1908 -1.59%
2011-04-20 0 1.260 1.260 1.280 1.260 1.260 28,000 35,280 1.2600 1.193 1.193 1.212 1.193 1.193 29,571 1.1931 -1.56%
2011-04-19 0 1.280 1.280 1.320 1.260 1.280 108,000 136,640 1.2652 1.212 1.212 1.250 1.193 1.212 114,060 1.1980 0.79%
2011-04-18 0 1.270 1.260 1.280 1.250 1.280 490,000 620,500 1.2663 1.203 1.193 1.212 1.184 1.212 517,492 1.1991 -1.55%
2011-04-15 0 1.290 1.280 1.290 - - 0 0 - 1.221 1.212 1.221 - - 0 - -0.77%
2011-04-14 0 1.300 1.280 1.300 1.300 1.310 182,000 237,660 1.3058 1.231 1.212 1.231 1.231 1.240 192,211 1.2365 0.00%
2011-04-13 0 1.300 1.290 1.300 1.250 1.300 254,000 325,820 1.2828 1.231 1.221 1.231 1.184 1.231 268,251 1.2146 0.78%
2011-04-12 0 1.290 1.270 1.290 1.280 1.320 162,000 210,480 1.2993 1.221 1.203 1.221 1.212 1.250 171,089 1.2302 0.78%
2011-04-11 0 1.280 1.270 1.280 1.250 1.280 214,000 272,560 1.2736 1.212 1.203 1.212 1.184 1.212 226,007 1.2060 3.23%
2011-04-08 0 1.240 1.230 1.270 1.230 1.240 98,000 121,380 1.2386 1.174 1.165 1.203 1.165 1.174 103,498 1.1728 0.00%
2011-04-07 0 1.240 1.240 1.270 1.240 1.250 20,000 24,900 1.2450 1.174 1.174 1.203 1.174 1.184 21,122 1.1789 -0.80%
2011-04-06 0 1.250 1.250 1.280 1.250 1.250 20,524 25,623 1.2484 1.184 1.184 1.212 1.184 1.184 21,676 1.1821 0.00%
2011-04-04 0 1.250 1.230 1.260 1.190 1.250 70,000 85,380 1.2197 1.184 1.165 1.193 1.127 1.184 73,927 1.1549 1.63%
2011-04-01 0 1.230 1.220 1.230 1.200 1.230 32,000 38,740 1.2106 1.165 1.155 1.165 1.136 1.165 33,795 1.1463 0.00%
2011-03-31 0 1.230 1.230 1.270 1.200 1.260 54,000 67,140 1.2433 1.165 1.165 1.203 1.136 1.193 57,030 1.1773 -0.81%
2011-03-30 0 1.240 1.240 1.260 1.230 1.280 36,000 44,620 1.2394 1.174 1.174 1.193 1.165 1.212 38,020 1.1736 -0.80%
2011-03-29 0 1.250 1.230 1.250 - - 0 0 - 1.184 1.165 1.184 - - 0 - -1.57%
2011-03-28 0 1.270 1.270 1.280 1.230 1.230 20,000 24,600 1.2300 1.203 1.203 1.212 1.165 1.165 21,122 1.1647 -0.78%
2011-03-25 0 1.280 1.280 1.290 1.230 1.280 158,000 201,240 1.2737 1.212 1.212 1.221 1.165 1.212 166,865 1.2060 4.07%
2011-03-24 0 1.230 1.200 1.270 - - 0 0 - 1.165 1.136 1.203 - - 0 - 0.00%
2011-03-23 0 1.230 1.230 1.250 1.230 1.230 54,000 66,420 1.2300 1.165 1.165 1.184 1.165 1.165 57,030 1.1647 -0.81%
2011-03-22 0 1.240 1.200 1.250 - - 0 0 - 1.174 1.136 1.184 - - 0 - 0.00%
2011-03-21 0 1.240 1.220 1.270 1.190 1.240 102,000 122,520 1.2012 1.174 1.155 1.203 1.127 1.174 107,723 1.1374 0.81%
2011-03-18 0 1.230 1.230 1.240 1.190 1.240 128,000 157,040 1.2269 1.165 1.165 1.174 1.127 1.174 135,182 1.1617 0.00%
2011-03-17 0 1.230 1.200 1.230 1.190 1.230 78,000 93,300 1.1962 1.165 1.136 1.165 1.127 1.165 82,376 1.1326 -1.60%
2011-03-16 0 1.250 1.220 1.260 1.220 1.250 58,000 70,940 1.2231 1.184 1.155 1.193 1.155 1.184 61,254 1.1581 -1.57%
2011-03-15 0 1.270 1.260 1.270 1.200 1.270 50,000 61,600 1.2320 1.203 1.193 1.203 1.136 1.203 52,805 1.1665 -0.78%
2011-03-14 0 1.280 1.230 1.280 1.220 1.290 90,000 112,820 1.2536 1.212 1.165 1.212 1.155 1.221 95,050 1.1870 0.00%
2011-03-11 0 1.280 1.270 1.280 1.170 1.290 191,000 237,320 1.2425 1.212 1.203 1.212 1.108 1.221 201,716 1.1765 7.56%
2011-03-10 0 1.190 1.170 1.190 1.180 1.200 50,000 59,780 1.1956 1.127 1.108 1.127 1.117 1.136 52,805 1.1321 -0.83%
2011-03-09 0 1.200 1.170 1.240 - - 20,000 24,200 1.2100 1.136 1.108 1.174 - - 21,122 1.1457 0.00%
2011-03-08 0 1.200 1.180 1.240 - - 0 0 - 1.136 1.117 1.174 - - 0 - 0.00%
2011-03-07 0 1.200 1.200 1.210 1.180 1.200 14,000 16,600 1.1857 1.136 1.136 1.146 1.117 1.136 14,785 1.1227 -2.44%
2011-03-04 0 1.230 1.230 1.240 1.160 1.210 70,000 82,700 1.1814 1.165 1.165 1.174 1.098 1.146 73,927 1.1187 2.50%
2011-03-03 0 1.200 1.200 1.230 1.200 1.200 60,000 72,000 1.2000 1.136 1.136 1.165 1.136 1.136 63,366 1.1362 -2.44%
2011-03-02 0 1.230 1.180 1.230 1.150 1.230 66,000 77,280 1.1709 1.165 1.117 1.165 1.089 1.165 69,703 1.1087 2.50%
2011-03-01 0 1.200 1.160 1.200 1.200 1.200 24,000 28,800 1.2000 1.136 1.098 1.136 1.136 1.136 25,347 1.1362 0.00%
2011-02-28 0 1.200 1.160 1.210 1.200 1.200 30,000 36,000 1.2000 1.136 1.098 1.146 1.136 1.136 31,683 1.1362 1.69%
2011-02-25 0 1.180 1.180 1.200 1.170 1.180 308,000 361,060 1.1723 1.117 1.117 1.136 1.108 1.117 325,281 1.1100 -2.48%
2011-02-24 0 1.210 1.180 1.210 1.140 1.210 132,000 155,960 1.1815 1.146 1.117 1.146 1.079 1.146 139,406 1.1187 0.00%
2011-02-23 0 1.210 1.210 1.240 1.210 1.240 16,000 19,660 1.2288 1.146 1.146 1.174 1.146 1.174 16,898 1.1635 -2.42%
2011-02-22 0 1.240 1.210 1.240 1.240 1.250 30,000 37,400 1.2467 1.174 1.146 1.174 1.174 1.184 31,683 1.1804 -0.80%
2011-02-21 0 1.250 1.250 1.290 1.200 1.290 66,000 81,980 1.2421 1.184 1.184 1.221 1.136 1.221 69,703 1.1761 -0.79%
2011-02-18 0 1.260 1.170 1.260 1.250 1.300 10,000 12,600 1.2600 1.193 1.108 1.193 1.184 1.231 10,561 1.1931 0.80%
2011-02-17 0 1.250 1.160 1.250 1.250 1.250 4,000 5,000 1.2500 1.184 1.098 1.184 1.184 1.184 4,224 1.1836 0.00%
2011-02-16 0 1.250 1.250 1.260 - - 0 0 - 1.184 1.184 1.193 - - 0 - 0.00%
2011-02-15 0 1.250 1.200 1.260 1.250 1.260 85,770 107,711 1.2558 1.184 1.136 1.193 1.184 1.193 90,582 1.1891 0.00%
2011-02-14 0 1.250 1.200 1.270 1.250 1.250 20,000 25,000 1.2500 1.184 1.136 1.203 1.184 1.184 21,122 1.1836 0.00%
2011-02-11 0 1.250 1.250 1.270 1.210 1.270 102,000 125,680 1.2322 1.184 1.184 1.203 1.146 1.203 107,723 1.1667 -3.85%
2011-02-10 0 1.300 1.250 1.300 1.300 1.300 124,000 160,400 1.2935 1.231 1.184 1.231 1.231 1.231 130,957 1.2248 0.00%
2011-02-09 0 1.300 1.260 1.330 1.270 1.340 166,000 217,780 1.3119 1.231 1.193 1.259 1.203 1.269 175,314 1.2422 0.00%
2011-02-08 0 1.300 1.280 1.310 1.290 1.310 98,000 127,080 1.2967 1.231 1.212 1.240 1.221 1.240 103,498 1.2278 0.78%
2011-02-07 0 1.290 1.290 1.330 1.260 1.350 702,000 912,880 1.3004 1.221 1.221 1.259 1.193 1.278 741,387 1.2313 0.78%
2011-02-02 0 1.280 1.210 1.280 1.230 1.280 40,000 50,700 1.2675 1.212 1.146 1.212 1.165 1.212 42,244 1.2002 4.07%
2011-02-01 0 1.230 1.200 1.250 - - 0 0 - 1.165 1.136 1.184 - - 0 - 0.00%
2011-01-31 0 1.230 1.170 1.230 1.200 1.230 22,000 26,460 1.2027 1.165 1.108 1.165 1.136 1.165 23,234 1.1388 1.65%
2011-01-28 0 1.210 1.190 1.210 1.190 1.220 54,000 64,960 1.2030 1.146 1.127 1.146 1.127 1.155 57,030 1.1391 1.68%
2011-01-27 0 1.190 1.170 1.190 1.130 1.190 30,000 35,020 1.1673 1.127 1.108 1.127 1.070 1.127 31,683 1.1053 2.59%
2011-01-26 0 1.160 1.160 1.180 - - 0 0 - 1.098 1.098 1.117 - - 0 - 0.00%
2011-01-25 0 1.160 1.160 1.200 - - 0 0 - 1.098 1.098 1.136 - - 0 - 0.00%
2011-01-24 0 1.160 1.160 1.180 1.110 1.200 412,000 471,440 1.1443 1.098 1.098 1.117 1.051 1.136 435,116 1.0835 -3.33%
2011-01-21 0 1.200 1.180 1.200 1.180 1.200 250,000 299,600 1.1984 1.136 1.117 1.136 1.117 1.136 264,027 1.1347 0.00%
2011-01-20 0 1.200 1.200 1.230 1.190 1.220 300,000 361,800 1.2060 1.136 1.136 1.165 1.127 1.155 316,832 1.1419 -1.64%
2011-01-19 0 1.220 1.210 1.220 1.190 1.220 352,000 425,640 1.2092 1.155 1.146 1.155 1.127 1.155 371,749 1.1450 5.17%
2011-01-18 0 1.160 1.160 1.200 1.150 1.160 40,000 46,200 1.1550 1.098 1.098 1.136 1.089 1.098 42,244 1.0936 0.87%
2011-01-17 0 1.150 1.150 1.210 1.150 1.150 22,000 25,300 1.1500 1.089 1.089 1.146 1.089 1.089 23,234 1.0889 0.00%
2011-01-14 0 1.150 1.150 1.180 1.000 1.180 72,000 81,180 1.1275 1.089 1.089 1.117 0.947 1.117 76,040 1.0676 -4.17%
2011-01-13 0 1.200 1.160 1.200 1.200 1.200 20,000 24,000 1.2000 1.136 1.098 1.136 1.136 1.136 21,122 1.1362 0.00%
2011-01-12 0 1.200 1.180 1.200 - - 0 0 - 1.136 1.117 1.136 - - 0 - -1.64%
2011-01-11 0 1.220 1.160 1.220 1.200 1.220 80,000 97,040 1.2130 1.155 1.098 1.155 1.136 1.155 84,489 1.1486 3.39%
2011-01-10 0 1.180 1.180 1.200 1.180 1.200 82,000 96,840 1.1810 1.117 1.117 1.136 1.117 1.136 86,601 1.1182 -1.67%
2011-01-07 0 1.200 1.180 1.200 1.200 1.220 132,000 158,520 1.2009 1.136 1.117 1.136 1.136 1.155 139,406 1.1371 -1.64%
2011-01-06 0 1.220 1.190 1.220 1.200 1.220 13,000 15,560 1.1969 1.155 1.127 1.155 1.136 1.155 13,729 1.1333 1.67%
2011-01-05 0 1.200 1.200 1.210 1.180 1.200 52,000 62,240 1.1969 1.136 1.136 1.146 1.117 1.136 54,918 1.1333 0.00%
2011-01-04 0 1.200 1.170 1.200 1.200 1.210 42,000 50,700 1.2071 1.136 1.108 1.136 1.136 1.146 44,356 1.1430 1.69%
2011-01-03 0 1.180 1.150 1.210 - - 0 0 - 1.117 1.089 1.146 - - 0 - 0.00%
2010-12-31 0 1.180 1.130 1.180 1.200 1.200 40,000 47,600 1.1900 1.117 1.070 1.117 1.136 1.136 42,244 1.1268 0.00%
2010-12-30 0 1.180 1.130 1.200 - - 0 0 - 1.117 1.070 1.136 - - 0 - 0.00%
2010-12-29 0 1.180 1.180 1.190 1.050 1.180 50,000 57,020 1.1404 1.117 1.117 1.127 0.994 1.117 52,805 1.0798 -1.67%
2010-12-28 0 1.200 1.110 1.210 - - 0 0 - 1.136 1.051 1.146 - - 0 - 0.00%
2010-12-24 0 1.200 1.100 1.220 1.200 1.200 20,000 24,000 1.2000 1.136 1.042 1.155 1.136 1.136 21,122 1.1362 0.00%
2010-12-23 0 1.200 1.150 1.200 - - 0 0 - 1.136 1.089 1.136 - - 0 - 0.00%
2010-12-22 0 1.200 1.100 1.200 - - 0 0 - 1.136 1.042 1.136 - - 0 - 0.00%
2010-12-21 0 1.200 1.170 1.220 1.180 1.200 82,000 97,760 1.1922 1.136 1.108 1.155 1.117 1.136 86,601 1.1289 3.45%
2010-12-20 0 1.160 1.160 1.230 1.160 1.170 176,000 204,560 1.1623 1.098 1.098 1.165 1.098 1.108 185,875 1.1005 -3.33%
2010-12-17 0 1.200 1.160 1.200 1.200 1.200 10,000 12,000 1.2000 1.136 1.098 1.136 1.136 1.136 10,561 1.1362 0.00%
2010-12-16 0 1.200 1.180 1.200 - - 0 0 - 1.136 1.117 1.136 - - 0 - 0.00%
2010-12-15 0 1.200 1.190 1.250 1.190 1.230 130,000 155,960 1.1997 1.136 1.127 1.184 1.127 1.165 137,294 1.1360 -4.76%
2010-12-14 0 1.260 1.210 1.260 - - 0 0 - 1.193 1.146 1.193 - - 0 - 0.00%
2010-12-13 0 1.260 1.260 1.290 1.250 1.250 42,000 52,500 1.2500 1.193 1.193 1.221 1.184 1.184 44,356 1.1836 0.80%
2010-12-10 0 1.250 1.250 1.290 1.230 1.250 36,000 44,960 1.2489 1.184 1.184 1.221 1.165 1.184 38,020 1.1825 1.63%
2010-12-09 0 1.240 1.240 1.260 1.230 1.240 6,000 7,420 1.2367 1.165 1.165 1.183 1.155 1.165 6,388 1.1615 -0.80%
2010-12-08 0 1.250 1.250 1.270 1.250 1.250 54,000 68,500 1.2685 1.174 1.174 1.193 1.174 1.174 57,493 1.1914 0.00%
2010-12-07 0 1.250 1.250 1.280 1.250 1.340 172,000 221,360 1.2870 1.174 1.174 1.202 1.174 1.259 183,127 1.2088 1.63%
2010-12-06 0 1.230 1.210 1.250 1.230 1.260 48,000 59,520 1.2400 1.155 1.136 1.174 1.155 1.183 51,105 1.1647 -3.91%
2010-12-03 0 1.280 1.280 1.290 1.230 1.290 106,000 135,480 1.2781 1.202 1.202 1.212 1.155 1.212 112,857 1.2005 4.92%
2010-12-02 0 1.220 1.210 1.300 1.200 1.250 182,000 222,980 1.2252 1.146 1.136 1.221 1.127 1.174 193,774 1.1507 -2.40%
2010-12-01 0 1.250 1.250 1.270 1.240 1.270 36,000 45,100 1.2528 1.174 1.174 1.193 1.165 1.193 38,329 1.1767 -0.79%
2010-11-30 0 1.260 1.230 1.270 1.260 1.280 28,000 35,440 1.2657 1.183 1.155 1.193 1.183 1.202 29,811 1.1888 -1.56%
2010-11-29 0 1.280 1.250 1.280 1.210 1.300 90,000 113,200 1.2578 1.202 1.174 1.202 1.136 1.221 95,822 1.1814 -2.29%
2010-11-26 0 1.310 1.260 1.310 1.300 1.340 98,000 128,440 1.3106 1.230 1.183 1.230 1.221 1.259 104,340 1.2310 -2.96%
2010-11-25 0 1.350 1.230 1.350 1.250 1.350 504,000 653,940 1.2975 1.268 1.155 1.268 1.174 1.268 536,605 1.2187 8.00%
2010-11-24 0 1.250 1.220 1.250 1.240 1.270 70,000 87,760 1.2537 1.174 1.146 1.174 1.165 1.193 74,528 1.1775 2.46%
2010-11-23 0 1.220 1.200 1.240 1.220 1.220 52,000 63,500 1.2212 1.146 1.127 1.165 1.146 1.146 55,364 1.1470 -0.81%
2010-11-22 0 1.230 1.230 1.270 1.230 1.280 38,000 47,740 1.2563 1.155 1.155 1.193 1.155 1.202 40,458 1.1800 -1.60%
2010-11-19 0 1.250 1.200 1.250 1.270 1.270 10,000 12,700 1.2700 1.174 1.127 1.174 1.193 1.193 10,647 1.1928 -1.57%
2010-11-18 0 1.270 1.230 1.300 1.250 1.270 88,000 110,360 1.2541 1.193 1.155 1.221 1.174 1.193 93,693 1.1779 4.96%
2010-11-17 0 1.210 1.210 1.250 1.200 1.210 150,000 180,260 1.2017 1.136 1.136 1.174 1.127 1.136 159,704 1.1287 -1.63%
2010-11-16 0 1.230 1.230 1.260 1.230 1.280 262,000 328,080 1.2522 1.155 1.155 1.183 1.155 1.202 278,950 1.1761 -3.15%
2010-11-15 0 1.270 1.260 1.270 1.270 1.270 20,000 25,400 1.2700 1.193 1.183 1.193 1.193 1.193 21,294 1.1928 -0.78%
2010-11-12 0 1.280 1.270 1.290 1.270 1.280 62,000 79,140 1.2765 1.202 1.193 1.212 1.193 1.202 66,011 1.1989 0.00%
2010-11-11 0 1.280 1.280 1.300 1.270 1.280 20,000 25,500 1.2750 1.202 1.202 1.221 1.193 1.202 21,294 1.1975 0.00%
2010-11-10 0 1.280 1.280 1.300 1.260 1.280 442,000 565,680 1.2798 1.202 1.202 1.221 1.183 1.202 470,594 1.2021 0.00%
2010-11-09 0 1.280 1.280 1.320 1.280 1.300 352,000 452,920 1.2867 1.202 1.202 1.240 1.202 1.221 374,772 1.2085 -1.54%
2010-11-08 0 1.300 1.300 1.320 1.300 1.320 466,000 607,460 1.3036 1.221 1.221 1.240 1.221 1.240 496,147 1.2244 -0.76%
2010-11-05 0 1.310 1.310 1.330 1.300 1.350 854,000 1,122,880 1.3148 1.230 1.230 1.249 1.221 1.268 909,248 1.2350 -1.50%
2010-11-04 0 1.330 1.330 1.340 1.330 1.340 452,000 601,980 1.3318 1.249 1.249 1.259 1.249 1.259 481,241 1.2509 0.76%
2010-11-03 0 1.320 1.320 1.340 1.300 1.320 150,000 195,680 1.3045 1.240 1.240 1.259 1.221 1.240 159,704 1.2253 -0.75%
2010-11-02 0 1.330 1.330 1.350 1.330 1.350 130,000 174,900 1.3454 1.249 1.249 1.268 1.249 1.268 138,410 1.2636 0.00%
2010-11-01 0 1.330 1.320 1.340 1.300 1.350 246,000 330,360 1.3429 1.249 1.240 1.259 1.221 1.268 261,914 1.2613 0.76%
2010-10-29 0 1.320 1.320 1.330 1.320 1.340 90,000 119,900 1.3322 1.240 1.240 1.249 1.240 1.259 95,822 1.2513 -2.22%
2010-10-28 0 1.350 1.350 1.380 1.330 1.350 114,000 153,500 1.3465 1.268 1.268 1.296 1.249 1.268 121,375 1.2647 2.27%
2010-10-27 0 1.320 1.320 1.340 1.310 1.330 396,000 520,840 1.3153 1.240 1.240 1.259 1.230 1.249 421,618 1.2353 -2.22%
2010-10-26 0 1.350 1.350 1.380 1.350 1.350 16,000 21,600 1.3500 1.268 1.268 1.296 1.268 1.268 17,035 1.2680 -2.17%
2010-10-25 0 1.380 1.330 1.380 1.300 1.380 314,000 418,280 1.3321 1.296 1.249 1.296 1.221 1.296 334,314 1.2512 1.47%
2010-10-22 0 1.360 1.360 1.370 1.340 1.370 132,000 177,520 1.3448 1.277 1.277 1.287 1.259 1.287 140,539 1.2631 -1.45%
2010-10-21 0 1.380 1.360 1.380 1.360 1.390 100,000 138,000 1.3800 1.296 1.277 1.296 1.277 1.306 106,469 1.2961 2.22%
2010-10-20 0 1.350 1.340 1.360 1.340 1.360 106,000 142,920 1.3483 1.268 1.259 1.277 1.259 1.277 112,857 1.2664 -3.57%
2010-10-19 0 1.400 1.340 1.400 1.320 1.400 414,000 560,240 1.3532 1.315 1.259 1.315 1.240 1.315 440,783 1.2710 2.19%
2010-10-18 0 1.370 1.370 1.410 1.370 1.380 36,000 49,440 1.3733 1.287 1.287 1.324 1.287 1.296 38,329 1.2899 -2.84%
2010-10-15 0 1.410 1.430 1.440 1.300 1.420 694,000 941,420 1.3565 1.324 1.343 1.353 1.221 1.334 738,897 1.2741 5.22%
2010-10-14 0 1.340 1.320 1.340 1.300 1.410 772,000 1,062,020 1.3757 1.259 1.240 1.259 1.221 1.324 821,943 1.2921 -6.94%
2010-10-13 0 1.440 1.430 1.440 1.440 1.470 540,000 782,400 1.4489 1.353 1.343 1.353 1.353 1.381 574,934 1.3609 -2.70%
2010-10-12 0 1.480 1.480 1.500 1.470 1.500 284,000 423,640 1.4917 1.390 1.390 1.409 1.381 1.409 302,373 1.4011 -0.67%
2010-10-11 0 1.490 1.460 1.500 1.450 1.490 662,000 968,420 1.4629 1.399 1.371 1.409 1.362 1.399 704,827 1.3740 0.68%
2010-10-08 0 1.480 1.470 1.480 1.480 1.500 220,000 328,720 1.4942 1.390 1.381 1.390 1.390 1.409 234,232 1.4034 -1.33%
2010-10-07 0 1.500 1.500 1.520 1.490 1.540 165,000 249,960 1.5149 1.409 1.409 1.428 1.399 1.446 175,674 1.4229 -0.66%
2010-10-06 0 1.510 1.510 1.520 1.480 1.550 544,000 810,760 1.4904 1.418 1.418 1.428 1.390 1.456 579,193 1.3998 -2.58%
2010-10-05 0 1.550 1.550 1.560 1.480 1.550 526,000 793,240 1.5081 1.456 1.456 1.465 1.390 1.456 560,028 1.4164 0.65%
2010-10-04 0 1.540 1.480 1.540 1.480 1.570 402,000 611,820 1.5219 1.446 1.390 1.446 1.390 1.475 428,006 1.4295 0.00%
2010-09-30 0 1.540 1.540 1.550 1.500 1.550 774,000 1,180,780 1.5256 1.446 1.446 1.456 1.409 1.456 824,072 1.4329 0.65%
2010-09-29 0 1.530 1.510 1.540 1.460 1.560 1,400,000 2,129,020 1.5207 1.437 1.418 1.446 1.371 1.465 1,490,570 1.4283 6.25%
2010-09-28 0 1.440 1.430 1.450 1.430 1.520 608,000 894,900 1.4719 1.353 1.343 1.362 1.343 1.428 647,333 1.3824 -2.70%
2010-09-27 0 1.480 1.470 1.480 1.470 1.520 660,000 984,380 1.4915 1.390 1.381 1.390 1.381 1.428 702,697 1.4009 -1.99%
2010-09-24 0 1.510 1.500 1.510 1.470 1.540 1,134,000 1,715,680 1.5129 1.418 1.409 1.418 1.381 1.446 1,207,362 1.4210 2.03%
2010-09-22 0 1.480 1.480 1.500 1.460 1.540 1,238,000 1,861,100 1.5033 1.390 1.390 1.409 1.371 1.446 1,318,090 1.4120 -0.67%
2010-09-21 0 1.490 1.490 1.510 1.450 1.590 2,774,000 4,237,600 1.5276 1.399 1.399 1.418 1.362 1.493 2,953,458 1.4348 2.76%
2010-09-20 0 1.450 1.440 1.460 1.400 1.460 896,000 1,293,180 1.4433 1.362 1.353 1.371 1.315 1.371 953,965 1.3556 4.32%
2010-09-17 0 1.390 1.390 1.400 1.360 1.410 1,238,000 1,716,440 1.3865 1.306 1.306 1.315 1.277 1.324 1,318,090 1.3022 -0.71%
2010-09-16 0 1.400 1.400 1.420 1.380 1.440 676,000 948,440 1.4030 1.315 1.315 1.334 1.296 1.353 719,732 1.3178 -1.41%
2010-09-15 0 1.420 1.400 1.460 1.400 1.500 1,646,000 2,386,100 1.4496 1.334 1.315 1.371 1.315 1.409 1,752,484 1.3616 -2.74%
2010-09-14 0 1.460 1.460 1.470 1.450 1.540 1,650,000 2,437,940 1.4775 1.371 1.371 1.381 1.362 1.446 1,756,743 1.3878 -3.95%
2010-09-13 0 1.520 1.510 1.540 1.460 1.590 4,182,000 6,377,560 1.5250 1.428 1.418 1.446 1.371 1.493 4,452,545 1.4323 -10.06%
2010-09-10 0 1.690 1.680 1.700 1.210 1.850 12,271,000 19,884,500 1.6204 1.587 1.578 1.597 1.136 1.738 13,064,845 1.5220 37.40%
2010-09-09 0 1.230 1.240 1.250 1.210 1.240 176,000 216,780 1.2317 1.155 1.165 1.174 1.136 1.165 187,386 1.1569 1.65%
2010-09-08 0 1.210 1.210 1.240 1.210 1.250 116,000 142,060 1.2247 1.136 1.136 1.165 1.136 1.174 123,504 1.1502 -3.97%
2010-09-07 0 1.260 1.230 1.260 1.200 1.260 418,000 514,160 1.2300 1.183 1.155 1.183 1.127 1.183 445,042 1.1553 2.44%
2010-09-06 0 1.230 1.230 1.240 1.200 1.250 486,000 599,020 1.2326 1.155 1.155 1.165 1.127 1.174 517,441 1.1577 3.36%
2010-09-03 0 1.190 1.160 1.190 1.160 1.190 832,000 978,980 1.1767 1.118 1.090 1.118 1.090 1.118 885,824 1.1052 6.25%
2010-09-02 0 1.120 1.120 1.160 1.120 1.200 342,000 398,780 1.1660 1.052 1.052 1.090 1.052 1.127 364,125 1.0952 0.00%
2010-09-01 0 1.120 1.110 1.130 1.100 1.130 126,000 139,540 1.1075 1.052 1.043 1.061 1.033 1.061 134,151 1.0402 -2.61%
2010-08-31 0 1.150 1.100 1.150 1.150 1.150 12,000 13,800 1.1500 1.080 1.033 1.080 1.080 1.080 12,776 1.0801 0.00%
2010-08-30 0 1.150 1.110 1.150 1.160 1.160 32,000 36,520 1.1413 1.080 1.043 1.080 1.090 1.090 34,070 1.0719 4.55%
2010-08-27 0 1.100 1.100 1.160 1.100 1.110 20,000 22,040 1.1020 1.033 1.033 1.090 1.033 1.043 21,294 1.0350 0.00%
2010-08-26 0 1.100 1.100 1.160 1.100 1.110 100,000 110,200 1.1020 1.033 1.033 1.090 1.033 1.043 106,469 1.0350 0.00%
2010-08-25 0 1.130 1.130 1.160 1.130 1.140 40,000 45,300 1.1325 1.033 1.033 1.061 1.033 1.042 43,749 1.0354 0.00%
2010-08-24 0 1.130 1.130 1.160 1.130 1.160 58,000 66,620 1.1486 1.033 1.033 1.061 1.033 1.061 63,436 1.0502 0.89%
2010-08-23 0 1.120 1.120 1.130 1.120 1.130 298,000 335,280 1.1251 1.024 1.024 1.033 1.024 1.033 325,931 1.0287 -0.88%
2010-08-20 0 1.130 1.130 1.150 1.120 1.130 82,000 91,860 1.1202 1.033 1.033 1.051 1.024 1.033 89,686 1.0242 0.89%
2010-08-19 0 1.120 1.120 1.160 1.120 1.120 58,000 64,960 1.1200 1.024 1.024 1.061 1.024 1.024 63,436 1.0240 -0.88%
2010-08-18 0 1.130 1.130 1.160 1.130 1.160 308,000 350,340 1.1375 1.033 1.033 1.061 1.033 1.061 336,869 1.0400 -2.59%
2010-08-17 0 1.160 1.150 1.160 1.120 1.180 186,000 213,960 1.1503 1.061 1.051 1.061 1.024 1.079 203,434 1.0517 0.00%
2010-08-16 0 1.160 1.150 1.160 1.160 1.170 44,000 51,060 1.1605 1.061 1.051 1.061 1.061 1.070 48,124 1.0610 0.87%
2010-08-13 0 1.150 1.150 1.190 1.140 1.170 378,000 437,540 1.1575 1.051 1.051 1.088 1.042 1.070 413,430 1.0583 0.88%
2010-08-12 0 1.140 1.130 1.140 1.130 1.140 88,000 100,260 1.1393 1.042 1.033 1.042 1.033 1.042 96,248 1.0417 -0.87%
2010-08-11 0 1.150 1.150 1.190 1.140 1.200 348,000 405,380 1.1649 1.051 1.051 1.088 1.042 1.097 380,618 1.0651 -1.71%
2010-08-10 0 1.170 1.170 1.210 1.170 1.180 100,000 117,600 1.1760 1.070 1.070 1.106 1.070 1.079 109,373 1.0752 -1.68%
2010-08-09 0 1.190 1.190 1.220 1.190 1.220 114,000 136,740 1.1995 1.088 1.088 1.115 1.088 1.115 124,685 1.0967 -1.65%
2010-08-06 0 1.210 1.190 1.210 1.180 1.210 354,000 420,640 1.1882 1.106 1.088 1.106 1.079 1.106 387,180 1.0864 0.00%
2010-08-05 0 1.210 1.170 1.210 1.160 1.210 32,988 39,514 1.1978 1.106 1.070 1.106 1.061 1.106 36,080 1.0952 0.83%
2010-08-04 0 1.200 1.180 1.200 1.180 1.200 66,000 78,920 1.1958 1.097 1.079 1.097 1.079 1.097 72,186 1.0933 1.69%
2010-08-03 0 1.180 1.170 1.190 1.170 1.180 194,000 228,720 1.1790 1.079 1.070 1.088 1.070 1.079 212,184 1.0779 0.85%
2010-08-02 0 1.170 1.170 1.210 - - 40,000 46,800 1.1700 1.070 1.070 1.106 - - 43,749 1.0697 0.86%
2010-07-30 0 1.160 1.160 1.210 1.160 1.160 30,000 34,800 1.1600 1.061 1.061 1.106 1.061 1.061 32,812 1.0606 0.00%
2010-07-29 0 1.160 1.160 1.200 1.160 1.160 52,000 60,320 1.1600 1.061 1.061 1.097 1.061 1.061 56,874 1.0606 0.00%
2010-07-28 0 1.160 1.160 1.170 1.160 1.160 32,000 37,140 1.1606 1.061 1.061 1.070 1.061 1.061 34,999 1.0612 0.00%
2010-07-27 0 1.160 1.160 1.180 1.160 1.160 18,000 20,880 1.1600 1.061 1.061 1.079 1.061 1.061 19,687 1.0606 0.00%
2010-07-26 0 1.160 1.140 1.170 1.140 1.180 170,000 196,600 1.1565 1.061 1.042 1.070 1.042 1.079 185,934 1.0574 -1.69%
2010-07-23 0 1.180 1.170 1.180 1.180 1.200 314,000 373,640 1.1899 1.079 1.070 1.079 1.079 1.097 343,431 1.0880 -2.48%
2010-07-22 0 1.210 1.200 1.210 1.180 1.220 106,000 126,500 1.1934 1.106 1.097 1.106 1.079 1.115 115,935 1.0911 -1.63%
2010-07-21 0 1.230 1.190 1.250 1.150 1.250 468,000 571,360 1.2209 1.125 1.088 1.143 1.051 1.143 511,866 1.1162 2.50%
2010-07-20 0 1.200 1.150 1.200 1.200 1.200 78,000 93,600 1.2000 1.097 1.051 1.097 1.097 1.097 85,311 1.0972 5.26%
2010-07-19 0 1.140 1.140 1.170 1.140 1.280 378,000 440,760 1.1660 1.042 1.042 1.070 1.042 1.170 413,430 1.0661 -10.94%
2010-07-16 0 1.280 1.280 1.290 1.200 1.360 536,000 689,420 1.2862 1.170 1.170 1.179 1.097 1.243 586,239 1.1760 13.27%
2010-07-15 0 1.130 1.110 1.190 1.080 1.130 74,000 81,320 1.0989 1.033 1.015 1.088 0.987 1.033 80,936 1.0047 0.00%
2010-07-14 0 1.130 1.130 1.190 1.130 1.130 10,000 11,300 1.1300 1.033 1.033 1.088 1.033 1.033 10,937 1.0332 0.00%
2010-07-13 0 1.130 1.130 1.190 1.130 1.140 36,000 40,760 1.1322 1.033 1.033 1.088 1.033 1.042 39,374 1.0352 0.00%
2010-07-12 0 1.130 1.130 1.180 1.130 1.130 34,000 38,420 1.1300 1.033 1.033 1.079 1.033 1.033 37,187 1.0332 0.00%
2010-07-09 0 1.130 1.130 1.140 1.120 1.140 68,000 77,000 1.1324 1.033 1.033 1.042 1.024 1.042 74,374 1.0353 1.80%
2010-07-08 0 1.110 1.110 1.150 1.110 1.150 64,000 72,780 1.1372 1.015 1.015 1.051 1.015 1.051 69,999 1.0397 -2.63%
2010-07-07 0 1.140 1.100 1.140 1.140 1.140 12,000 13,680 1.1400 1.042 1.006 1.042 1.042 1.042 13,125 1.0423 3.64%
2010-07-06 0 1.100 1.100 1.150 1.100 1.100 20,000 22,000 1.1000 1.006 1.006 1.051 1.006 1.006 21,875 1.0057 0.00%
2010-07-05 0 1.100 1.060 1.100 - - 1,000 1,000 1.0000 1.006 0.969 1.006 - - 1,094 0.9143 0.00%
2010-07-02 0 1.100 1.120 1.190 1.100 1.100 4,000 4,400 1.1000 1.006 1.024 1.088 1.006 1.006 4,375 1.0057 -1.79%
2010-06-30 0 1.120 1.120 1.200 1.100 1.210 32,000 37,400 1.1688 1.024 1.024 1.097 1.006 1.106 34,999 1.0686 -2.61%
2010-06-29 0 1.150 1.120 1.210 1.150 1.240 34,000 39,540 1.1629 1.051 1.024 1.106 1.051 1.134 37,187 1.0633 -4.17%
2010-06-28 0 1.200 1.150 1.220 - - 0 0 - 1.097 1.051 1.115 - - 0 - 0.00%
2010-06-25 0 1.200 1.150 1.200 1.150 1.200 40,000 46,480 1.1620 1.097 1.051 1.097 1.051 1.097 43,749 1.0624 4.35%
2010-06-24 0 1.150 1.150 1.200 1.130 1.240 22,000 25,080 1.1400 1.051 1.051 1.097 1.033 1.134 24,062 1.0423 -8.00%
2010-06-23 0 1.250 1.160 1.250 1.220 1.250 80,000 97,900 1.2238 1.143 1.061 1.143 1.115 1.143 87,498 1.1189 6.84%
2010-06-22 0 1.170 1.130 1.170 - - 0 0 - 1.070 1.033 1.070 - - 0 - -0.85%
2010-06-21 0 1.180 1.110 1.150 1.100 1.180 88,000 102,780 1.1680 1.079 1.015 1.051 1.006 1.079 96,248 1.0679 4.42%
2010-06-18 0 1.130 1.100 1.130 1.120 1.150 50,000 57,380 1.1476 1.033 1.006 1.033 1.024 1.051 54,686 1.0493 2.73%
2010-06-17 0 1.100 1.100 1.140 1.070 1.120 42,000 45,880 1.0924 1.006 1.006 1.042 0.978 1.024 45,937 0.9988 -5.17%
2010-06-15 0 1.160 1.100 1.180 - - 0 0 - 1.061 1.006 1.079 - - 0 - 0.00%
2010-06-14 0 1.160 1.080 1.160 - - 0 0 - 1.061 0.987 1.061 - - 0 - 0.00%
2010-06-11 0 1.160 1.160 1.180 - - 0 0 - 1.061 1.061 1.079 - - 0 - 6.42%
2010-06-10 0 1.090 1.090 1.160 1.070 1.160 126,000 144,220 1.1446 0.997 0.997 1.061 0.978 1.061 137,810 1.0465 -0.91%
2010-06-09 0 1.100 1.050 1.100 - - 2,000 2,200 1.1000 1.006 0.960 1.006 - - 2,187 1.0057 -0.90%
2010-06-08 0 1.110 1.050 1.110 - - 0 0 - 1.015 0.960 1.015 - - 0 - -0.89%
2010-06-07 0 1.120 1.060 1.120 - - 0 0 - 1.024 0.969 1.024 - - 0 - -0.88%
2010-06-04 0 1.130 1.130 1.140 1.060 1.100 52,000 56,800 1.0923 1.033 1.033 1.042 0.969 1.006 56,874 0.9987 6.60%
2010-06-03 0 1.060 1.050 1.110 - - 0 0 - 0.969 0.960 1.015 - - 0 - 0.00%
2010-06-02 0 1.060 1.030 1.150 - - 0 0 - 0.969 0.942 1.051 - - 0 - 0.00%
2010-06-01 0 1.060 1.060 1.140 - - 0 0 - 0.969 0.969 1.042 - - 0 - 0.95%
2010-05-31 0 1.050 1.050 1.120 1.030 1.030 10,000 10,300 1.0300 0.960 0.960 1.024 0.942 0.942 10,937 0.9417 -2.78%
2010-05-28 0 1.080 1.050 1.150 1.080 1.080 140,000 151,200 1.0800 0.987 0.960 1.051 0.987 0.987 153,122 0.9874 0.00%
2010-05-27 0 1.080 1.080 1.100 0.980 1.080 268,000 284,420 1.0613 0.987 0.987 1.006 0.896 0.987 293,120 0.9703 6.93%
2010-05-26 0 1.010 1.010 1.030 1.000 1.040 106,000 107,800 1.0170 0.923 0.923 0.942 0.914 0.951 115,935 0.9298 -0.98%
2010-05-25 0 1.020 1.020 1.070 1.020 1.070 154,000 158,380 1.0284 0.933 0.933 0.978 0.933 0.978 168,434 0.9403 -4.67%
2010-05-24 0 1.070 1.030 1.070 1.010 1.100 30,000 31,300 1.0433 0.978 0.942 0.978 0.923 1.006 32,812 0.9539 0.00%
2010-05-20 0 1.070 1.070 1.100 0.980 1.100 148,000 157,080 1.0614 0.978 0.978 1.006 0.896 1.006 161,872 0.9704 -6.96%
2010-05-19 0 1.150 1.100 1.150 1.100 1.250 38,000 44,400 1.1684 1.051 1.006 1.051 1.006 1.143 41,562 1.0683 -3.36%
2010-05-18 0 1.190 1.090 1.220 1.050 1.250 44,000 47,200 1.0727 1.088 0.997 1.115 0.960 1.143 48,124 0.9808 11.21%
2010-05-17 0 1.070 1.070 1.080 1.060 1.070 38,000 40,460 1.0647 0.978 0.978 0.987 0.969 0.978 41,562 0.9735 -7.76%
2010-05-14 0 1.160 1.160 1.200 - - 0 0 - 1.061 1.061 1.097 - - 0 - 0.00%
2010-05-13 0 1.160 1.150 1.180 1.150 1.160 106,000 122,900 1.1594 1.061 1.051 1.079 1.051 1.061 115,935 1.0601 -3.33%
2010-05-12 0 1.200 1.120 1.200 1.200 1.200 2,000 2,400 1.2000 1.097 1.024 1.097 1.097 1.097 2,187 1.0972 0.00%
2010-05-11 0 1.200 1.200 1.220 1.180 1.220 22,000 26,260 1.1936 1.097 1.097 1.115 1.079 1.115 24,062 1.0913 -1.64%
2010-05-10 0 1.220 1.220 1.240 1.110 1.250 122,000 147,080 1.2056 1.115 1.115 1.134 1.015 1.143 133,435 1.1023 3.39%
2010-05-07 0 1.180 1.150 1.190 1.060 1.180 50,000 55,360 1.1072 1.079 1.051 1.088 0.969 1.079 54,686 1.0123 0.00%
2010-05-06 0 1.180 1.180 1.290 1.110 1.170 58,000 66,280 1.1428 1.079 1.079 1.179 1.015 1.070 63,436 1.0448 -1.67%
2010-05-05 0 1.200 1.200 1.220 1.200 1.200 182,000 218,400 1.2000 1.097 1.097 1.115 1.097 1.097 199,059 1.0972 0.00%
2010-05-04 0 1.200 1.200 1.240 1.180 1.200 116,000 139,320 1.2010 1.097 1.097 1.134 1.079 1.097 126,873 1.0981 -1.64%
2010-05-03 0 1.220 1.220 1.230 1.200 1.230 58,000 70,440 1.2145 1.115 1.115 1.125 1.097 1.125 63,436 1.1104 -3.17%
2010-04-30 0 1.260 1.260 1.300 1.250 1.250 58,000 72,500 1.2500 1.152 1.152 1.189 1.143 1.143 63,436 1.1429 1.61%
2010-04-29 0 1.240 1.240 1.300 1.230 1.240 86,000 106,560 1.2391 1.134 1.134 1.189 1.125 1.134 94,061 1.1329 -1.59%
2010-04-28 0 1.260 1.260 1.320 1.250 1.280 56,000 70,420 1.2575 1.152 1.152 1.207 1.143 1.170 61,249 1.1497 -1.56%
2010-04-27 0 1.280 1.280 1.310 1.280 1.310 120,000 156,420 1.3035 1.170 1.170 1.198 1.170 1.198 131,248 1.1918 -2.29%
2010-04-26 0 1.310 1.310 1.340 1.290 1.350 176,000 235,420 1.3376 1.198 1.198 1.225 1.179 1.234 192,496 1.2230 -1.50%
2010-04-23 0 1.330 1.300 1.330 1.310 1.330 92,000 121,860 1.3246 1.216 1.189 1.216 1.198 1.216 100,623 1.2111 1.53%
2010-04-22 0 1.310 1.310 1.340 1.290 1.320 62,000 81,680 1.3174 1.198 1.198 1.225 1.179 1.207 67,811 1.2045 -0.76%
2010-04-21 0 1.320 1.310 1.330 1.300 1.350 34,000 44,800 1.3176 1.207 1.198 1.216 1.189 1.234 37,187 1.2047 0.00%
2010-04-20 0 1.320 1.300 1.320 1.310 1.360 148,000 194,840 1.3165 1.207 1.189 1.207 1.198 1.243 161,872 1.2037 1.54%
2010-04-19 0 1.300 1.300 1.310 1.300 1.310 32,000 41,780 1.3056 1.189 1.189 1.198 1.189 1.198 34,999 1.1937 -0.76%
2010-04-16 0 1.310 1.310 1.350 1.300 1.330 64,000 84,180 1.3153 1.198 1.198 1.234 1.189 1.216 69,999 1.2026 -0.76%
2010-04-15 0 1.320 1.310 1.320 1.320 1.360 114,000 152,580 1.3384 1.207 1.198 1.207 1.207 1.243 124,685 1.2237 1.54%
2010-04-14 0 1.300 1.300 1.310 1.300 1.330 172,000 224,660 1.3062 1.189 1.189 1.198 1.189 1.216 188,122 1.1942 -2.99%
2010-04-13 0 1.340 1.340 1.350 1.340 1.340 146,000 195,640 1.3400 1.225 1.225 1.234 1.225 1.225 159,685 1.2252 0.00%
2010-04-12 0 1.340 1.340 1.370 1.340 1.370 140,000 188,200 1.3443 1.225 1.225 1.253 1.225 1.253 153,122 1.2291 -0.74%
2010-04-09 0 1.350 1.350 1.370 1.320 1.350 80,000 107,200 1.3400 1.234 1.234 1.253 1.207 1.234 87,498 1.2252 0.00%
2010-04-08 0 1.350 1.340 1.350 1.320 1.370 138,000 184,260 1.3352 1.234 1.225 1.234 1.207 1.253 150,935 1.2208 0.00%
2010-04-07 0 1.350 1.350 1.380 1.330 1.370 108,000 144,280 1.3359 1.234 1.234 1.262 1.216 1.253 118,123 1.2214 1.50%
2010-04-01 0 1.330 1.330 1.370 1.330 1.360 36,000 48,580 1.3494 1.216 1.216 1.253 1.216 1.243 39,374 1.2338 -1.48%
2010-03-31 0 1.350 1.350 1.370 1.320 1.380 32,000 43,560 1.3613 1.234 1.234 1.253 1.207 1.262 34,999 1.2446 -0.74%
2010-03-30 0 1.360 1.360 1.380 1.360 1.360 60,000 81,600 1.3600 1.243 1.243 1.262 1.243 1.243 65,624 1.2435 0.00%
2010-03-29 0 1.360 1.360 1.380 1.340 1.380 144,000 197,620 1.3724 1.243 1.243 1.262 1.225 1.262 157,497 1.2548 0.00%
2010-03-26 0 1.360 1.360 1.400 1.360 1.390 64,000 88,060 1.3759 1.243 1.243 1.280 1.243 1.271 69,999 1.2580 -1.45%
2010-03-25 0 1.380 1.360 1.420 1.340 1.430 202,000 282,140 1.3967 1.262 1.243 1.298 1.225 1.307 220,933 1.2770 -1.43%
2010-03-24 0 1.400 1.380 1.400 1.400 1.440 226,000 319,980 1.4158 1.280 1.262 1.280 1.280 1.317 247,183 1.2945 0.72%
2010-03-23 0 1.390 1.360 1.390 1.370 1.400 50,000 69,640 1.3928 1.271 1.243 1.271 1.253 1.280 54,686 1.2734 2.21%
2010-03-22 0 1.360 1.360 1.380 1.340 1.390 26,000 35,220 1.3546 1.243 1.243 1.262 1.225 1.271 28,437 1.2385 -2.16%
2010-03-19 0 1.390 1.350 1.390 - - 0 0 - 1.271 1.234 1.271 - - 0 - 0.00%
2010-03-18 0 1.390 1.370 1.400 1.370 1.390 62,000 85,820 1.3842 1.271 1.253 1.280 1.253 1.271 67,811 1.2656 1.46%
2010-03-17 0 1.370 1.360 1.370 1.300 1.380 188,000 256,900 1.3665 1.253 1.243 1.253 1.189 1.262 205,621 1.2494 -2.14%
2010-03-16 0 1.400 1.400 1.440 1.390 1.400 62,000 86,700 1.3984 1.280 1.280 1.317 1.271 1.280 67,811 1.2785 0.00%
2010-03-15 0 1.400 1.370 1.420 1.370 1.400 67,500 92,900 1.3763 1.280 1.253 1.298 1.253 1.280 73,827 1.2584 0.72%
2010-03-12 0 1.390 1.380 1.390 1.340 1.410 194,000 268,120 1.3821 1.271 1.262 1.271 1.225 1.289 212,184 1.2636 -0.71%
2010-03-11 0 1.400 1.360 1.400 1.400 1.450 218,000 311,900 1.4307 1.280 1.243 1.280 1.280 1.326 238,433 1.3081 0.00%
2010-03-10 0 1.400 1.390 1.440 1.400 1.430 127,000 178,220 1.4033 1.280 1.271 1.317 1.280 1.307 138,904 1.2830 -2.10%
2010-03-09 0 1.430 1.410 1.430 1.350 1.440 216,000 304,720 1.4107 1.307 1.289 1.307 1.234 1.317 236,246 1.2898 2.88%
2010-03-08 0 1.390 1.370 1.400 1.350 1.400 218,000 300,540 1.3786 1.271 1.253 1.280 1.234 1.280 238,433 1.2605 -0.71%
2010-03-05 0 1.400 1.350 1.410 1.330 1.410 279,000 380,720 1.3646 1.280 1.234 1.289 1.216 1.289 305,151 1.2476 5.26%
2010-03-04 0 1.330 1.330 1.360 1.320 1.370 92,000 123,940 1.3472 1.216 1.216 1.243 1.207 1.253 100,623 1.2317 -2.21%
2010-03-03 0 1.360 1.360 1.380 1.360 1.360 56,000 76,160 1.3600 1.243 1.243 1.262 1.243 1.243 61,249 1.2435 -2.86%
2010-03-02 0 1.400 1.360 1.400 1.370 1.430 100,000 139,200 1.3920 1.280 1.243 1.280 1.253 1.307 109,373 1.2727 -0.71%
2010-03-01 0 1.410 1.400 1.430 1.340 1.430 90,000 124,360 1.3818 1.289 1.280 1.307 1.225 1.307 98,436 1.2634 5.22%
2010-02-26 0 1.340 1.340 1.380 1.310 1.420 284,000 383,140 1.3491 1.225 1.225 1.262 1.198 1.298 310,619 1.2335 -1.47%
2010-02-25 0 1.360 1.330 1.360 1.320 1.370 82,000 111,200 1.3561 1.243 1.216 1.243 1.207 1.253 89,686 1.2399 -2.16%
2010-02-24 0 1.390 1.390 1.400 1.350 1.400 112,000 153,920 1.3743 1.271 1.271 1.280 1.234 1.280 122,498 1.2565 -4.14%
2010-02-23 0 1.450 1.430 1.450 1.410 1.460 60,000 86,580 1.4430 1.326 1.307 1.326 1.289 1.335 65,624 1.3193 -2.68%
2010-02-22 0 1.490 1.450 1.490 1.410 1.500 42,754 61,181 1.4310 1.362 1.326 1.362 1.289 1.371 46,761 1.3084 0.00%
2010-02-19 0 1.490 1.420 1.490 1.400 1.500 44,000 63,260 1.4377 1.362 1.298 1.362 1.280 1.371 48,124 1.3145 -3.87%
2010-02-18 0 1.550 1.450 1.550 1.500 1.550 50,000 75,100 1.5020 1.417 1.326 1.417 1.371 1.417 54,686 1.3733 0.00%
2010-02-17 0 1.550 1.400 1.550 1.450 1.570 112,000 170,420 1.5216 1.417 1.280 1.417 1.326 1.435 122,498 1.3912 5.44%
2010-02-12 0 1.470 1.450 1.470 1.400 1.470 88,000 127,400 1.4477 1.344 1.326 1.344 1.280 1.344 96,248 1.3237 1.38%
2010-02-11 0 1.450 1.450 1.470 1.390 1.500 212,000 306,360 1.4451 1.326 1.326 1.344 1.271 1.371 231,871 1.3213 2.11%
2010-02-10 0 1.420 1.410 1.420 1.380 1.450 136,000 194,560 1.4306 1.298 1.289 1.298 1.262 1.326 148,747 1.3080 2.16%
2010-02-09 0 1.390 1.340 1.390 1.290 1.390 204,000 272,320 1.3349 1.271 1.225 1.271 1.179 1.271 223,121 1.2205 1.46%
2010-02-08 0 1.370 1.370 1.430 1.360 1.370 24,000 32,760 1.3650 1.253 1.253 1.307 1.243 1.253 26,250 1.2480 -5.52%
2010-02-05 0 1.450 1.400 1.450 1.350 1.470 68,000 95,940 1.4109 1.326 1.280 1.326 1.234 1.344 74,374 1.2900 -3.33%
2010-02-04 0 1.500 1.500 1.520 1.420 1.520 152,000 225,100 1.4809 1.371 1.371 1.390 1.298 1.390 166,247 1.3540 -1.96%
2010-02-03 0 1.530 1.470 1.530 1.400 1.550 430,000 628,000 1.4605 1.399 1.344 1.399 1.280 1.417 470,304 1.3353 2.00%
2010-02-02 0 1.500 1.460 1.500 1.450 1.580 236,000 364,020 1.5425 1.371 1.335 1.371 1.326 1.445 258,120 1.4103 -1.96%
2010-02-01 0 1.530 1.520 1.530 1.520 1.530 40,000 61,140 1.5285 1.399 1.390 1.399 1.390 1.399 43,749 1.3975 -1.29%
2010-01-29 0 1.550 1.520 1.550 1.500 1.590 246,000 383,300 1.5581 1.417 1.390 1.417 1.371 1.454 269,058 1.4246 2.65%
2010-01-28 0 1.510 1.520 1.550 1.470 1.550 290,000 440,080 1.5175 1.381 1.390 1.417 1.344 1.417 317,182 1.3875 4.14%
2010-01-27 0 1.450 1.430 1.450 1.450 1.600 462,000 695,680 1.5058 1.326 1.307 1.326 1.326 1.463 505,303 1.3768 -7.05%
2010-01-26 0 1.560 1.550 1.600 1.500 1.630 1,548,000 2,392,680 1.5457 1.426 1.417 1.463 1.371 1.490 1,693,094 1.4132 -4.88%
2010-01-25 0 1.640 1.640 1.660 1.580 1.690 1,044,000 1,704,900 1.6330 1.499 1.499 1.518 1.445 1.545 1,141,854 1.4931 -4.65%
2010-01-22 0 1.720 1.720 1.750 1.480 1.780 2,062,000 3,304,580 1.6026 1.573 1.573 1.600 1.353 1.627 2,255,271 1.4653 -3.37%
2010-01-21 0 1.780 1.760 1.780 1.720 1.840 1,574,000 2,808,620 1.7844 1.627 1.609 1.627 1.573 1.682 1,721,531 1.6315 -1.11%
2010-01-20 0 1.800 1.770 1.800 1.620 1.880 5,991,000 10,729,110 1.7909 1.646 1.618 1.646 1.481 1.719 6,552,535 1.6374 11.11%
2010-01-19 0 1.620 1.600 1.630 1.600 1.860 7,384,000 12,807,660 1.7345 1.481 1.463 1.490 1.463 1.701 8,076,101 1.5859 -12.43%
2010-01-18 0 1.850 1.800 1.850 1.580 2.310 8,757,770 18,706,299 2.1360 1.691 1.646 1.691 1.445 2.112 9,578,634 1.9529 12.12%
2010-01-15 0 1.650 1.610 1.650 1.170 1.650 3,898,000 5,487,760 1.4078 1.509 1.472 1.509 1.070 1.509 4,263,359 1.2872 42.24%
2010-01-14 0 1.160 1.160 1.170 1.050 1.220 940,000 1,066,080 1.1341 1.061 1.061 1.070 0.960 1.115 1,028,106 1.0369 12.62%
2010-01-13 0 1.030 1.030 1.050 1.030 1.090 148,000 156,540 1.0577 0.942 0.942 0.960 0.942 0.997 161,872 0.9671 -7.21%
2010-01-12 0 1.110 1.040 1.110 1.030 1.110 2,088,000 2,158,900 1.0340 1.015 0.951 1.015 0.942 1.015 2,283,708 0.9453 8.82%
2010-01-11 0 1.020 1.020 1.040 1.000 1.020 46,000 46,600 1.0130 0.933 0.933 0.951 0.914 0.933 50,312 0.9262 2.00%
2010-01-08 0 1.000 1.000 1.040 1.000 1.000 66,000 66,000 1.0000 0.914 0.914 0.951 0.914 0.914 72,186 0.9143 -0.99%
2010-01-07 0 1.010 1.010 1.020 1.000 1.000 80,000 80,400 1.0050 0.923 0.923 0.933 0.914 0.914 87,498 0.9189 1.00%
2010-01-06 0 1.000 1.000 1.040 1.000 1.000 118,000 118,340 1.0029 0.914 0.914 0.951 0.914 0.914 129,060 0.9169 -3.85%
2010-01-05 0 1.040 0.990 1.040 1.040 1.040 680,000 707,200 1.0400 0.951 0.905 0.951 0.951 0.951 743,736 0.9509 0.00%
2010-01-04 0 1.040 1.040 1.090 1.020 1.040 70,000 72,460 1.0351 0.951 0.951 0.997 0.933 0.951 76,561 0.9464 1.96%
2009-12-31 0 1.020 0.980 1.020 0.960 1.020 434,000 438,200 1.0097 0.933 0.896 0.933 0.878 0.933 474,679 0.9232 6.25%
2009-12-30 0 0.960 0.960 1.000 0.960 0.960 76,000 72,960 0.9600 0.878 0.878 0.914 0.878 0.878 83,123 0.8777 1.05%
2009-12-29 0 0.960 0.960 1.010 0.960 0.960 28,000 26,880 0.9600 0.869 0.869 0.914 0.869 0.869 30,947 0.8686 0.00%
2009-12-28 0 0.960 0.900 1.010 - - 0 0 - 0.869 0.814 0.914 - - 0 - 0.00%
2009-12-24 0 0.960 0.960 1.010 0.960 0.960 40,000 38,400 0.9600 0.869 0.869 0.914 0.869 0.869 44,210 0.8686 0.00%
2009-12-23 0 0.960 0.910 1.010 - - 0 0 - 0.869 0.823 0.914 - - 0 - 0.00%
2009-12-22 0 0.960 0.960 1.010 0.960 0.960 20,000 19,200 0.9600 0.869 0.869 0.914 0.869 0.869 22,105 0.8686 0.00%
2009-12-21 0 0.960 0.960 1.010 0.960 0.960 10,000 9,600 0.9600 0.869 0.869 0.914 0.869 0.869 11,052 0.8686 0.00%
2009-12-18 0 0.960 0.960 1.000 0.940 0.960 280,000 266,580 0.9521 0.869 0.869 0.905 0.850 0.869 309,468 0.8614 2.13%
2009-12-17 0 0.940 0.940 1.000 0.940 0.940 2,000 1,880 0.9400 0.850 0.850 0.905 0.850 0.850 2,210 0.8505 -2.08%
2009-12-16 0 0.960 0.960 1.000 0.960 0.960 14,000 13,440 0.9600 0.869 0.869 0.905 0.869 0.869 15,473 0.8686 -3.03%
2009-12-15 0 0.990 0.990 1.010 0.970 0.990 12,000 11,680 0.9733 0.896 0.896 0.914 0.878 0.896 13,263 0.8807 -1.98%
2009-12-14 0 1.010 0.990 1.010 0.980 1.020 202,000 200,440 0.9923 0.914 0.896 0.914 0.887 0.923 223,259 0.8978 3.06%
2009-12-11 0 0.980 0.980 1.010 0.950 1.020 984,000 983,000 0.9990 0.887 0.887 0.914 0.860 0.923 1,087,559 0.9039 -2.00%
2009-12-10 0 1.000 0.910 1.020 0.990 1.000 60,000 59,900 0.9983 0.905 0.823 0.923 0.896 0.905 66,315 0.9033 7.53%
2009-12-09 0 0.930 0.870 0.930 0.930 0.930 20,000 18,600 0.9300 0.841 0.787 0.841 0.841 0.841 22,105 0.8414 1.09%
2009-12-08 0 0.920 0.920 0.990 - - 2,000 1,840 0.9200 0.832 0.832 0.896 - - 2,210 0.8324 2.22%
2009-12-07 0 0.900 0.900 0.980 0.900 0.900 6,000 5,400 0.9000 0.814 0.814 0.887 0.814 0.814 6,631 0.8143 0.00%
2009-12-04 0 0.900 0.840 0.990 - - 0 0 - 0.814 0.760 0.896 - - 0 - 0.00%
2009-12-03 0 0.900 0.900 0.990 - - 0 0 - 0.814 0.814 0.896 - - 0 - 0.00%
2009-12-02 0 0.900 0.900 0.990 - - 0 0 - 0.814 0.814 0.896 - - 0 - 0.00%
2009-12-01 0 0.900 0.830 0.990 - - 38,000 35,340 0.9300 0.814 0.751 0.896 - - 41,999 0.8414 0.00%
2009-11-30 0 0.900 0.830 0.920 - - 0 0 - 0.814 0.751 0.832 - - 0 - 0.00%
2009-11-27 0 0.900 0.840 0.930 - - 0 0 - 0.814 0.760 0.841 - - 0 - 0.00%
2009-11-26 0 0.900 0.890 0.940 0.900 0.960 10,000 9,440 0.9440 0.814 0.805 0.850 0.814 0.869 11,052 0.8541 -6.25%
2009-11-25 0 0.960 0.870 1.010 - - 0 0 - 0.869 0.787 0.914 - - 0 - 0.00%
2009-11-24 0 0.960 0.900 0.980 - - 0 0 - 0.869 0.814 0.887 - - 0 - 0.00%
2009-11-23 0 0.960 0.880 1.000 0.950 0.980 100,000 96,300 0.9630 0.869 0.796 0.905 0.860 0.887 110,524 0.8713 -4.00%
2009-11-20 0 1.000 0.920 1.010 1.000 1.000 58,000 58,000 1.0000 0.905 0.832 0.914 0.905 0.905 64,104 0.9048 0.00%
2009-11-19 0 1.000 0.900 1.000 1.010 1.010 4,000 4,040 1.0100 0.905 0.814 0.905 0.914 0.914 4,421 0.9138 -0.99%
2009-11-18 0 1.010 0.910 1.010 - - 0 0 - 0.914 0.823 0.914 - - 0 - 0.00%
2009-11-17 0 1.010 1.000 1.010 1.020 1.020 1,020,000 1,040,400 1.0200 0.914 0.905 0.914 0.923 0.923 1,127,348 0.9229 -0.98%
2009-11-16 0 1.020 0.890 1.020 - - 0 0 - 0.923 0.805 0.923 - - 0 - -0.97%
2009-11-13 0 1.030 0.860 1.030 - - 0 0 - 0.932 0.778 0.932 - - 0 - 0.00%
2009-11-12 0 1.030 0.930 1.030 - - 0 0 - 0.932 0.841 0.932 - - 0 - 0.00%
2009-11-11 0 1.030 0.910 1.030 - - 0 0 - 0.932 0.823 0.932 - - 0 - 0.00%
2009-11-10 0 1.030 0.900 1.030 1.030 1.030 60,000 61,800 1.0300 0.932 0.814 0.932 0.932 0.932 66,315 0.9319 3.00%
2009-11-09 0 1.000 0.980 1.000 0.970 1.000 40,000 39,380 0.9845 0.905 0.887 0.905 0.878 0.905 44,210 0.8908 1.01%
2009-11-06 0 0.990 0.990 1.020 - - 0 0 - 0.896 0.896 0.923 - - 0 - 10.00%
2009-11-05 0 0.900 0.900 1.040 0.900 0.900 108,000 97,200 0.9000 0.814 0.814 0.941 0.814 0.814 119,366 0.8143 -3.23%
2009-11-04 0 0.930 0.850 0.930 0.900 1.040 270,000 244,100 0.9041 0.841 0.769 0.841 0.814 0.941 298,416 0.8180 1.09%
2009-11-03 0 0.920 0.850 0.930 - - 0 0 - 0.832 0.769 0.841 - - 0 - 0.00%
2009-11-02 0 0.920 0.800 0.960 - - 0 0 - 0.832 0.724 0.869 - - 0 - 0.00%
2009-10-30 0 0.920 0.860 0.950 - - 0 0 - 0.832 0.778 0.860 - - 0 - 0.00%
2009-10-29 0 0.920 0.840 0.920 - - 0 0 - 0.832 0.760 0.832 - - 0 - 0.00%
2009-10-28 0 0.920 0.920 0.980 0.920 0.920 36,000 33,120 0.9200 0.832 0.832 0.887 0.832 0.832 39,789 0.8324 3.37%
2009-10-27 0 0.890 0.890 0.940 0.850 0.900 14,000 12,180 0.8700 0.805 0.805 0.850 0.769 0.814 15,473 0.7872 -4.30%
2009-10-23 0 0.930 0.890 0.930 0.910 1.040 778,000 751,360 0.9658 0.841 0.805 0.841 0.823 0.941 859,879 0.8738 5.68%
2009-10-22 0 0.880 0.880 0.910 - - 0 0 - 0.796 0.796 0.823 - - 0 - 0.00%
2009-10-21 0 0.880 0.870 0.910 - - 10,000 8,800 0.8800 0.796 0.787 0.823 - - 11,052 0.7962 0.00%
2009-10-20 0 0.880 0.860 0.900 - - 0 0 - 0.796 0.778 0.814 - - 0 - 0.00%
2009-10-19 0 0.880 0.830 0.910 0.880 0.880 40,000 35,200 0.8800 0.796 0.751 0.823 0.796 0.796 44,210 0.7962 0.00%
2009-10-16 0 0.880 0.880 0.910 0.840 0.840 10,000 8,400 0.8400 0.796 0.796 0.823 0.760 0.760 11,052 0.7600 -2.22%
2009-10-15 0 0.900 0.880 0.900 - - 0 0 - 0.814 0.796 0.814 - - 0 - 0.00%
2009-10-14 0 0.900 0.840 0.900 - - 0 0 - 0.814 0.760 0.814 - - 0 - 0.00%
2009-10-13 0 0.900 0.830 0.900 - - 0 0 - 0.814 0.751 0.814 - - 0 - 0.00%
2009-10-12 0 0.900 0.820 0.910 - - 0 0 - 0.814 0.742 0.823 - - 0 - 0.00%
2009-10-09 0 0.900 0.830 0.910 - - 0 0 - 0.814 0.751 0.823 - - 0 - 0.00%
2009-10-08 0 0.900 0.880 0.900 - - 0 0 - 0.814 0.796 0.814 - - 0 - 0.00%
2009-10-07 0 0.900 0.810 0.910 - - 0 0 - 0.814 0.733 0.823 - - 0 - 0.00%
2009-10-06 0 0.900 0.820 0.900 0.880 0.910 1,500,000 1,342,100 0.8947 0.814 0.742 0.814 0.796 0.823 1,657,864 0.8095 -1.10%
2009-10-05 0 0.910 0.810 0.910 - - 0 0 - 0.823 0.733 0.823 - - 0 - 0.00%
2009-10-02 0 0.910 0.810 0.910 - - 0 0 - 0.823 0.733 0.823 - - 0 - 0.00%
2009-09-30 0 0.910 0.890 0.910 0.910 0.910 8,000 7,280 0.9100 0.823 0.805 0.823 0.823 0.823 8,842 0.8233 1.11%
2009-09-29 0 0.900 0.850 0.910 - - 0 0 - 0.814 0.769 0.823 - - 0 - 0.00%
2009-09-28 0 0.900 0.800 0.910 - - 0 0 - 0.814 0.724 0.823 - - 0 - 0.00%
2009-09-25 0 0.900 0.800 0.900 - - 0 0 - 0.814 0.724 0.814 - - 0 - -1.10%
2009-09-24 0 0.910 0.720 0.910 - - 0 0 - 0.823 0.651 0.823 - - 0 - 0.00%
2009-09-23 0 0.910 0.830 0.910 - - 0 0 - 0.823 0.751 0.823 - - 0 - 0.00%
2009-09-22 0 0.910 0.820 0.910 - - 0 0 - 0.823 0.742 0.823 - - 0 - 0.00%
2009-09-21 0 0.910 0.760 0.910 - - 0 0 - 0.823 0.688 0.823 - - 0 - 0.00%
2009-09-18 0 0.910 0.830 0.910 - - 0 0 - 0.823 0.751 0.823 - - 0 - 0.00%
2009-09-17 0 0.910 0.870 0.910 0.910 0.910 30,000 27,300 0.9100 0.823 0.787 0.823 0.823 0.823 33,157 0.8233 2.25%
2009-09-16 0 0.890 0.890 0.910 0.880 0.880 2,000 1,760 0.8800 0.805 0.805 0.823 0.796 0.796 2,210 0.7962 1.14%
2009-09-15 0 0.880 0.880 0.910 0.880 0.880 10,000 8,800 0.8800 0.796 0.796 0.823 0.796 0.796 11,052 0.7962 -3.30%
2009-09-14 0 0.910 0.880 0.910 - - 0 0 - 0.823 0.796 0.823 - - 0 - 0.00%
2009-09-11 0 0.910 0.880 0.910 0.910 0.910 20,000 18,200 0.9100 0.823 0.796 0.823 0.823 0.823 22,105 0.8233 0.00%
2009-09-10 0 0.910 0.890 0.910 0.910 0.910 14,000 12,500 0.8929 0.823 0.805 0.823 0.823 0.823 15,473 0.8078 3.41%
2009-09-09 0 0.880 0.880 0.910 0.880 0.880 20,000 17,600 0.8800 0.796 0.796 0.823 0.796 0.796 22,105 0.7962 -7.37%
2009-09-08 0 0.950 0.850 0.950 - - 0 0 - 0.860 0.769 0.860 - - 0 - 0.00%
2009-09-07 0 0.950 - 0.950 - - 0 0 - 0.860 - 0.860 - - 0 - -1.04%
2009-09-04 0 0.960 0.910 0.980 - - 0 0 - 0.869 0.823 0.887 - - 0 - 0.00%
2009-09-03 0 0.960 - 1.000 - - 0 0 - 0.869 - 0.905 - - 0 - 0.00%
2009-09-02 0 0.960 0.820 0.960 - - 0 0 - 0.869 0.742 0.869 - - 0 - 0.00%
2009-09-01 0 0.960 - 1.000 - - 0 0 - 0.869 - 0.905 - - 0 - 0.00%
2009-08-31 0 0.960 - 0.970 0.960 0.960 12,000 11,520 0.9600 0.869 - 0.878 0.869 0.869 13,263 0.8686 3.23%
2009-08-28 0 0.960 0.820 0.990 - - 0 0 - 0.841 0.719 0.868 - - 0 - 0.00%
2009-08-27 0 0.960 - 1.000 - - 0 0 - 0.841 - 0.877 - - 0 - 0.00%
2009-08-26 0 0.960 0.950 0.970 - - 0 0 - 0.841 0.833 0.850 - - 0 - 0.00%
2009-08-25 0 0.960 0.960 0.980 0.960 0.960 6,000 5,760 0.9600 0.841 0.841 0.859 0.841 0.841 6,845 0.8414 0.00%
2009-08-24 0 0.960 0.950 0.990 0.950 0.960 74,000 70,600 0.9541 0.841 0.833 0.868 0.833 0.841 84,426 0.8362 6.67%
2009-08-21 0 0.900 0.900 0.970 0.870 0.870 8,000 7,020 0.8775 0.789 0.789 0.850 0.763 0.763 9,127 0.7691 -9.09%
2009-08-20 0 0.990 0.900 0.990 0.990 0.990 2,000 1,980 0.9900 0.868 0.789 0.868 0.868 0.868 2,282 0.8677 8.79%
2009-08-19 0 0.910 0.910 0.990 - - 0 0 - 0.798 0.798 0.868 - - 0 - 0.00%
2009-08-18 0 0.910 0.890 0.990 0.910 0.910 10,000 9,100 0.9100 0.798 0.780 0.868 0.798 0.798 11,409 0.7976 0.00%
2009-08-17 0 0.910 0.910 0.990 0.910 0.910 4,000 3,640 0.9100 0.798 0.798 0.868 0.798 0.798 4,564 0.7976 -5.21%
2009-08-14 0 0.960 0.920 0.970 - - 0 0 - 0.841 0.806 0.850 - - 0 - 0.00%
2009-08-13 0 0.960 0.920 0.960 0.900 0.980 36,000 34,080 0.9467 0.841 0.806 0.841 0.789 0.859 41,072 0.8298 -2.04%
2009-08-12 0 0.980 0.910 0.980 1.000 1.000 30,000 30,000 1.0000 0.859 0.798 0.859 0.877 0.877 34,227 0.8765 7.69%
2009-08-11 0 0.910 0.910 1.000 - - 0 0 - 0.798 0.798 0.877 - - 0 - 0.00%
2009-08-10 0 0.910 0.910 1.000 - - 0 0 - 0.798 0.798 0.877 - - 0 - 1.11%
2009-08-07 0 0.900 0.900 1.080 0.900 0.900 70,000 67,160 0.9594 0.789 0.789 0.947 0.789 0.789 79,863 0.8409 -8.16%
2009-08-06 0 0.980 0.980 1.010 - - 0 0 - 0.859 0.859 0.885 - - 0 - 0.00%
2009-08-05 0 0.980 0.980 1.000 0.980 1.000 70,000 69,000 0.9857 0.859 0.859 0.877 0.859 0.877 79,863 0.8640 -2.97%
2009-08-04 0 1.010 0.960 1.010 0.910 1.010 126,000 123,060 0.9767 0.885 0.841 0.885 0.798 0.885 143,753 0.8561 1.00%
2009-08-03 0 1.000 0.970 1.000 0.920 1.000 562,000 540,180 0.9612 0.877 0.850 0.877 0.806 0.877 641,183 0.8425 7.53%
2009-07-31 0 0.930 0.930 0.950 0.930 0.950 64,000 60,120 0.9394 0.815 0.815 0.833 0.815 0.833 73,017 0.8234 2.20%
2009-07-30 0 0.910 0.910 0.920 0.910 0.940 150,000 137,600 0.9173 0.798 0.798 0.806 0.798 0.824 171,134 0.8040 3.41%
2009-07-29 0 0.880 0.880 0.900 0.880 0.920 10,000 9,040 0.9040 0.771 0.771 0.789 0.771 0.806 11,409 0.7924 -4.35%
2009-07-28 0 0.920 0.920 0.940 0.910 0.920 88,000 80,280 0.9123 0.806 0.806 0.824 0.798 0.806 100,399 0.7996 0.00%
2009-07-27 0 0.920 0.920 0.960 0.900 0.920 66,000 60,320 0.9139 0.806 0.806 0.841 0.789 0.806 75,299 0.8011 3.37%
2009-07-24 0 0.890 0.850 0.890 0.820 0.890 168,000 146,120 0.8698 0.780 0.745 0.780 0.719 0.780 191,670 0.7624 3.49%
2009-07-23 0 0.860 0.860 0.900 0.860 0.860 44,000 37,840 0.8600 0.754 0.754 0.789 0.754 0.754 50,199 0.7538 0.00%
2009-07-22 0 0.860 0.860 0.900 0.850 0.880 70,000 60,300 0.8614 0.754 0.754 0.789 0.745 0.771 79,863 0.7550 -3.37%
2009-07-21 0 0.890 0.890 0.920 - - 0 0 - 0.780 0.780 0.806 - - 0 - 0.00%
2009-07-20 0 0.890 0.850 0.940 - - 0 0 - 0.780 0.745 0.824 - - 0 - 0.00%
2009-07-17 0 0.890 0.830 0.890 - - 0 0 - 0.780 0.727 0.780 - - 0 - 0.00%
2009-07-16 0 0.890 0.860 0.890 0.820 0.890 162,000 136,460 0.8423 0.780 0.754 0.780 0.719 0.780 184,825 0.7383 -4.30%
2009-07-15 0 0.930 0.790 0.940 0.930 0.940 40,000 37,240 0.9310 0.815 0.692 0.824 0.815 0.824 45,636 0.8160 13.41%
2009-07-14 0 0.820 0.800 0.820 - - 0 0 - 0.719 0.701 0.719 - - 0 - 0.00%
2009-07-13 0 0.820 0.730 0.820 - - 0 0 - 0.719 0.640 0.719 - - 0 - 0.00%
2009-07-10 0 0.820 0.800 0.820 - - 0 0 - 0.719 0.701 0.719 - - 0 - 0.00%
2009-07-09 0 0.820 0.730 0.820 - - 0 0 - 0.719 0.640 0.719 - - 0 - 0.00%
2009-07-08 0 0.820 0.700 0.820 - - 0 0 - 0.719 0.614 0.719 - - 0 - 0.00%
2009-07-07 0 0.820 0.760 0.820 - - 0 0 - 0.719 0.666 0.719 - - 0 - 0.00%
2009-07-06 0 0.820 0.780 0.820 - - 0 0 - 0.719 0.684 0.719 - - 0 - 0.00%
2009-07-03 0 0.820 0.780 0.920 - - 0 0 - 0.719 0.684 0.806 - - 0 - 0.00%
2009-07-02 0 0.820 0.800 0.880 0.820 0.820 100,000 82,000 0.8200 0.719 0.701 0.771 0.719 0.719 114,090 0.7187 0.00%
2009-06-30 0 0.820 0.700 0.840 - - 0 0 - 0.719 0.614 0.736 - - 0 - 0.00%
2009-06-29 0 0.820 0.810 0.900 - - 0 0 - 0.719 0.710 0.789 - - 0 - 0.00%
2009-06-26 0 0.820 0.820 0.900 0.810 0.810 60,000 48,600 0.8100 0.719 0.719 0.789 0.710 0.710 68,454 0.7100 0.00%
2009-06-25 0 0.820 0.800 0.920 - - 0 0 - 0.719 0.701 0.806 - - 0 - 0.00%
2009-06-24 0 0.820 0.820 0.900 - - 20,000 16,400 0.8200 0.719 0.719 0.789 - - 22,818 0.7187 0.00%
2009-06-23 0 0.820 0.800 0.820 - - 0 0 - 0.719 0.701 0.719 - - 0 - 0.00%
2009-06-22 0 0.820 0.820 0.930 0.820 0.820 36,000 29,520 0.8200 0.719 0.719 0.815 0.719 0.719 41,072 0.7187 0.00%
2009-06-19 0 0.820 0.820 0.840 0.800 0.820 42,000 34,000 0.8095 0.719 0.719 0.736 0.701 0.719 47,918 0.7096 2.50%
2009-06-18 0 0.800 0.800 0.830 - - 0 0 - 0.701 0.701 0.727 - - 0 - 0.00%
2009-06-17 0 0.800 0.800 0.820 0.800 0.820 80,000 65,200 0.8150 0.701 0.701 0.719 0.701 0.719 91,272 0.7144 0.00%
2009-06-16 0 0.800 0.800 0.820 0.790 0.820 610,000 488,400 0.8007 0.701 0.701 0.719 0.692 0.719 695,946 0.7018 0.00%
2009-06-15 0 0.800 0.780 0.810 - - 0 0 - 0.701 0.684 0.710 - - 0 - 0.00%
2009-06-12 0 0.800 0.780 0.820 0.800 0.800 50,000 40,000 0.8000 0.701 0.684 0.719 0.701 0.701 57,045 0.7012 -2.44%
2009-06-11 0 0.820 0.770 0.820 0.840 0.840 6,000 5,040 0.8400 0.719 0.675 0.719 0.736 0.736 6,845 0.7363 3.80%
2009-06-10 0 0.790 0.790 0.820 0.780 0.800 40,000 31,640 0.7910 0.692 0.692 0.719 0.684 0.701 45,636 0.6933 -3.66%
2009-06-09 0 0.820 0.820 0.840 0.820 0.830 148,000 121,560 0.8214 0.719 0.719 0.736 0.719 0.727 168,853 0.7199 -1.20%
2009-06-08 0 0.830 0.830 0.880 0.820 0.830 190,000 156,500 0.8237 0.727 0.727 0.771 0.719 0.727 216,770 0.7220 2.47%
2009-06-05 0 0.810 0.810 0.830 0.810 0.830 238,000 194,700 0.8181 0.710 0.710 0.727 0.710 0.727 271,533 0.7170 -2.41%
2009-06-04 0 0.830 0.830 0.850 0.800 0.830 234,000 190,980 0.8162 0.727 0.727 0.745 0.701 0.727 266,970 0.7154 1.22%
2009-06-03 0 0.820 0.810 0.860 0.790 0.850 966,000 784,840 0.8125 0.719 0.710 0.754 0.692 0.745 1,102,105 0.7121 0.00%
2009-06-02 0 0.820 0.820 0.830 0.780 0.840 424,000 349,060 0.8233 0.719 0.719 0.727 0.684 0.736 483,740 0.7216 2.50%
2009-06-01 0 0.800 0.780 0.830 0.800 0.800 4,000 3,200 0.8000 0.701 0.684 0.727 0.701 0.701 4,564 0.7012 -1.23%
2009-05-29 0 0.810 0.810 0.870 0.800 0.880 80,000 66,860 0.8358 0.710 0.710 0.763 0.701 0.771 91,272 0.7325 1.25%
2009-05-27 0 0.800 0.800 0.830 0.800 0.830 594,000 477,140 0.8033 0.701 0.701 0.727 0.701 0.727 677,692 0.7041 5.26%
2009-05-26 0 0.760 0.760 0.800 0.760 0.760 598,000 454,480 0.7600 0.666 0.666 0.701 0.666 0.666 682,256 0.6661 -2.56%
2009-05-25 0 0.780 0.760 0.830 0.780 0.780 24,000 18,720 0.7800 0.684 0.666 0.727 0.684 0.684 27,381 0.6837 0.00%
2009-05-22 0 0.780 0.690 0.780 0.800 0.800 510,000 408,000 0.8000 0.684 0.605 0.684 0.701 0.701 581,857 0.7012 4.00%
2009-05-21 0 0.750 0.740 0.790 0.740 0.750 208,620 156,020 0.7479 0.657 0.649 0.692 0.649 0.657 238,014 0.6555 1.35%
2009-05-20 0 0.740 0.740 0.810 0.740 0.740 262,000 193,880 0.7400 0.649 0.649 0.710 0.649 0.649 298,915 0.6486 -1.33%
2009-05-19 0 0.750 0.750 0.830 0.740 0.770 138,000 102,720 0.7443 0.657 0.657 0.727 0.649 0.675 157,444 0.6524 -2.60%
2009-05-18 0 0.770 0.770 0.820 0.740 0.770 28,000 21,040 0.7514 0.675 0.675 0.719 0.649 0.675 31,945 0.6586 -1.28%
2009-05-15 0 0.780 0.780 0.800 0.780 0.810 478,000 378,480 0.7918 0.684 0.684 0.701 0.684 0.710 545,348 0.6940 2.63%
2009-05-14 0 0.760 0.760 0.780 0.730 0.760 120,000 89,720 0.7477 0.666 0.666 0.684 0.640 0.666 136,907 0.6553 4.11%
2009-05-13 0 0.730 0.730 0.760 0.680 0.680 60,000 41,800 0.6967 0.640 0.640 0.666 0.596 0.596 68,454 0.6106 4.29%
2009-05-12 0 0.700 0.680 0.740 - - 0 0 - 0.614 0.596 0.649 - - 0 - 0.00%
2009-05-11 0 0.700 0.700 0.740 0.670 0.670 4,000 2,680 0.6700 0.614 0.614 0.649 0.587 0.587 4,564 0.5873 -1.41%
2009-05-08 0 0.710 0.690 0.720 0.710 0.710 14,000 9,940 0.7100 0.622 0.605 0.631 0.622 0.622 15,973 0.6223 0.00%
2009-05-07 0 0.710 0.710 0.780 0.700 0.710 80,000 56,500 0.7063 0.622 0.622 0.684 0.614 0.622 91,272 0.6190 1.43%
2009-05-06 0 0.700 0.680 0.730 0.700 0.700 112,000 78,400 0.7000 0.614 0.596 0.640 0.614 0.614 127,780 0.6136 2.94%
2009-05-05 0 0.680 0.680 0.710 0.660 0.660 317,000 209,220 0.6600 0.596 0.596 0.622 0.578 0.578 361,664 0.5785 0.00%
2009-05-04 0 0.680 0.650 0.680 0.660 0.680 246,000 162,480 0.6605 0.596 0.570 0.596 0.578 0.596 280,660 0.5789 3.03%
2009-04-30 0 0.660 0.650 0.660 0.660 0.700 140,000 93,600 0.6686 0.578 0.570 0.578 0.578 0.614 159,725 0.5860 0.00%
2009-04-29 0 0.660 0.650 0.660 0.650 0.660 106,000 69,940 0.6598 0.578 0.570 0.578 0.570 0.578 120,935 0.5783 0.00%
2009-04-28 0 0.660 0.660 0.670 0.660 0.660 160,000 105,600 0.6600 0.578 0.578 0.587 0.578 0.578 182,543 0.5785 -2.94%
2009-04-27 0 0.680 0.660 0.700 0.680 0.720 4,000 2,800 0.7000 0.596 0.578 0.614 0.596 0.631 4,564 0.6136 -2.86%
2009-04-24 0 0.700 0.660 0.720 0.700 0.700 20,000 14,000 0.7000 0.614 0.578 0.631 0.614 0.614 22,818 0.6136 0.00%
2009-04-23 0 0.700 0.630 0.720 - - 0 0 - 0.614 0.552 0.631 - - 0 - 0.00%
2009-04-22 0 0.700 0.640 0.720 - - 0 0 - 0.614 0.561 0.631 - - 0 - 0.00%
2009-04-21 0 0.700 0.630 0.720 - - 0 0 - 0.614 0.552 0.631 - - 0 - 0.00%
2009-04-20 0 0.700 0.700 0.720 0.700 0.700 40,000 28,000 0.7000 0.614 0.614 0.631 0.614 0.614 45,636 0.6136 0.00%
2009-04-17 0 0.700 0.680 0.720 0.650 0.700 120,000 83,360 0.6947 0.614 0.596 0.631 0.570 0.614 136,907 0.6089 -1.41%
2009-04-16 0 0.710 0.700 0.710 - - 0 0 - 0.622 0.614 0.622 - - 0 - 0.00%
2009-04-15 0 0.710 0.710 0.750 - - 0 0 - 0.622 0.622 0.657 - - 0 - 1.43%
2009-04-14 0 0.700 0.700 0.750 0.660 0.660 2,000 1,320 0.6600 0.614 0.614 0.657 0.578 0.578 2,282 0.5785 4.48%
2009-04-09 0 0.670 0.670 0.750 0.670 0.670 8,000 5,360 0.6700 0.587 0.587 0.657 0.587 0.587 9,127 0.5873 -1.47%
2009-04-08 0 0.680 0.650 0.750 - - 0 0 - 0.596 0.570 0.657 - - 0 - 0.00%
2009-04-07 0 0.680 0.680 0.750 - - 0 0 - 0.596 0.596 0.657 - - 0 - 0.00%
2009-04-06 0 0.680 0.650 0.760 - - 0 0 - 0.596 0.570 0.666 - - 0 - 0.00%
2009-04-03 0 0.680 0.640 0.680 0.650 0.710 156,000 103,440 0.6631 0.596 0.561 0.596 0.570 0.622 177,980 0.5812 4.62%
2009-04-02 0 0.650 0.650 0.670 - - 0 0 - 0.570 0.570 0.587 - - 0 - 1.56%
2009-04-01 0 0.640 0.640 0.670 0.640 0.640 6,000 3,840 0.6400 0.561 0.561 0.587 0.561 0.561 6,845 0.5610 -1.54%
2009-03-31 0 0.650 0.640 0.670 0.650 0.670 134,000 89,100 0.6649 0.570 0.561 0.587 0.570 0.587 152,880 0.5828 0.00%
2009-03-30 0 0.650 0.650 0.670 0.650 0.670 54,000 35,300 0.6537 0.570 0.570 0.587 0.570 0.587 61,608 0.5730 -7.14%
2009-03-27 0 0.700 0.700 0.760 - - 0 0 - 0.614 0.614 0.666 - - 0 - 4.48%
2009-03-26 0 0.670 0.650 0.750 - - 0 0 - 0.587 0.570 0.657 - - 0 - 0.00%
2009-03-25 0 0.670 0.650 0.670 0.620 0.700 390,000 251,380 0.6446 0.587 0.570 0.587 0.543 0.614 444,949 0.5650 0.00%
2009-03-24 0 0.670 0.660 0.670 0.700 0.700 4,000 2,780 0.6950 0.587 0.578 0.587 0.614 0.614 4,564 0.6092 -2.90%
2009-03-23 0 0.690 0.660 0.700 0.660 0.700 305,374 212,506 0.6959 0.605 0.578 0.614 0.578 0.614 348,400 0.6099 6.15%
2009-03-20 0 0.650 0.640 0.700 0.650 0.700 26,000 17,920 0.6892 0.570 0.561 0.614 0.570 0.614 29,663 0.6041 -7.14%
2009-03-19 0 0.700 0.700 0.860 0.700 0.700 2,000 1,400 0.7000 0.614 0.614 0.754 0.614 0.614 2,282 0.6136 0.00%
2009-03-18 0 0.700 0.700 0.860 0.700 0.700 2,000 1,400 0.7000 0.614 0.614 0.754 0.614 0.614 2,282 0.6136 -1.41%
2009-03-17 0 0.710 0.710 0.860 0.710 0.710 2,000 1,420 0.7100 0.622 0.622 0.754 0.622 0.622 2,282 0.6223 -1.39%
2009-03-16 0 0.720 0.720 0.860 0.720 0.720 2,000 1,440 0.7200 0.631 0.631 0.754 0.631 0.631 2,282 0.6311 -6.49%
2009-03-13 0 0.770 0.770 0.840 0.770 0.770 4,000 3,080 0.7700 0.675 0.675 0.736 0.675 0.675 4,564 0.6749 6.94%
2009-03-12 0 0.720 0.710 0.820 0.720 0.720 2,000 1,440 0.7200 0.631 0.622 0.719 0.631 0.631 2,282 0.6311 -5.26%
2009-03-11 0 0.760 0.760 0.870 0.700 0.760 66,000 48,520 0.7352 0.666 0.666 0.763 0.614 0.666 75,299 0.6444 4.11%
2009-03-10 0 0.730 0.730 0.760 0.730 0.730 2,000 1,460 0.7300 0.640 0.640 0.666 0.640 0.640 2,282 0.6398 -5.19%
2009-03-09 0 0.770 0.740 0.820 - - 0 0 - 0.675 0.649 0.719 - - 0 - 0.00%
2009-03-06 0 0.770 0.750 0.770 0.740 0.770 10,000 7,580 0.7580 0.675 0.657 0.675 0.649 0.675 11,409 0.6644 2.67%
2009-03-05 0 0.750 0.740 0.770 - - 0 0 - 0.657 0.649 0.675 - - 0 - 0.00%
2009-03-04 0 0.750 0.750 0.780 0.740 0.750 56,000 41,660 0.7439 0.657 0.657 0.684 0.649 0.657 63,890 0.6521 -6.25%
2009-03-03 0 0.800 0.750 0.870 - - 0 0 - 0.701 0.657 0.763 - - 0 - 0.00%
2009-03-02 0 0.800 0.750 0.870 - - 0 0 - 0.701 0.657 0.763 - - 0 - 0.00%
2009-02-27 0 0.800 0.750 0.860 - - 0 0 - 0.701 0.657 0.754 - - 0 - 0.00%
2009-02-26 0 0.800 0.740 0.870 - - 0 0 - 0.701 0.649 0.763 - - 0 - 0.00%
2009-02-25 0 0.800 0.740 0.860 - - 377 226 0.5995 0.701 0.649 0.754 - - 430 0.5254 0.00%
2009-02-24 0 0.800 0.750 0.870 - - 0 0 - 0.701 0.657 0.763 - - 0 - 0.00%
2009-02-23 0 0.800 0.750 0.800 - - 0 0 - 0.701 0.657 0.701 - - 0 - -2.44%
2009-02-20 0 0.820 0.740 0.860 - - 0 0 - 0.719 0.649 0.754 - - 0 - 0.00%
2009-02-19 0 0.820 0.750 0.850 - - 0 0 - 0.719 0.657 0.745 - - 0 - 0.00%
2009-02-18 0 0.820 0.740 0.860 - - 0 0 - 0.719 0.649 0.754 - - 0 - 0.00%
2009-02-17 0 0.820 0.760 0.860 0.820 0.820 20,000 16,400 0.8200 0.719 0.666 0.754 0.719 0.719 22,818 0.7187 1.23%
2009-02-16 0 0.810 0.760 0.870 - - 0 0 - 0.710 0.666 0.763 - - 0 - 0.00%
2009-02-13 0 0.810 0.770 0.810 - - 0 0 - 0.710 0.675 0.710 - - 0 - 0.00%
2009-02-12 0 0.810 0.790 0.810 0.790 0.810 48,000 38,040 0.7925 0.710 0.692 0.710 0.692 0.710 54,763 0.6946 5.19%
2009-02-11 0 0.770 0.740 0.790 - - 0 0 - 0.675 0.649 0.692 - - 0 - 0.00%
2009-02-10 0 0.770 0.770 0.790 0.770 0.790 4,000 3,120 0.7800 0.675 0.675 0.692 0.675 0.692 4,564 0.6837 -2.53%
2009-02-09 0 0.790 0.770 0.800 0.770 0.790 60,000 46,400 0.7733 0.692 0.675 0.701 0.675 0.692 68,454 0.6778 -2.47%
2009-02-06 0 0.810 0.800 0.840 0.760 0.810 24,000 18,780 0.7825 0.710 0.701 0.736 0.666 0.710 27,381 0.6859 0.00%
2009-02-05 0 0.810 0.810 0.870 0.750 0.810 144,000 112,460 0.7810 0.710 0.710 0.763 0.657 0.710 164,289 0.6845 0.00%
2009-02-04 0 0.810 0.740 0.840 - - 0 0 - 0.710 0.649 0.736 - - 0 - 0.00%
2009-02-03 0 0.810 0.740 0.860 - - 0 0 - 0.710 0.649 0.754 - - 0 - 0.00%
2009-02-02 0 0.810 0.730 0.850 - - 0 0 - 0.710 0.640 0.745 - - 0 - 0.00%
2009-01-30 0 0.810 0.730 0.870 - - 0 0 - 0.710 0.640 0.763 - - 0 - 0.00%
2009-01-29 0 0.810 0.780 0.860 0.710 0.810 12,000 9,120 0.7600 0.710 0.684 0.754 0.622 0.710 13,691 0.6661 1.25%
2009-01-23 0 0.800 0.740 0.810 0.700 0.800 184,000 138,260 0.7514 0.701 0.649 0.710 0.614 0.701 209,925 0.6586 6.67%
2009-01-22 0 0.750 0.730 0.760 0.690 0.760 348,000 251,360 0.7223 0.657 0.640 0.666 0.605 0.666 397,032 0.6331 -7.41%
2009-01-21 0 0.810 0.660 0.860 - - 0 0 - 0.710 0.578 0.754 - - 0 - 0.00%
2009-01-20 0 0.810 0.670 0.860 - - 0 0 - 0.710 0.587 0.754 - - 0 - 0.00%
2009-01-19 0 0.810 0.680 0.870 - - 0 0 - 0.710 0.596 0.763 - - 0 - 0.00%
2009-01-16 0 0.810 0.700 0.860 - - 0 0 - 0.710 0.614 0.754 - - 0 - 0.00%
2009-01-15 0 0.810 0.710 0.860 - - 0 0 - 0.710 0.622 0.754 - - 0 - 0.00%
2009-01-14 0 0.810 0.780 0.860 0.810 0.810 26,000 21,060 0.8100 0.710 0.684 0.754 0.710 0.710 29,663 0.7100 -2.41%
2009-01-13 0 0.830 0.780 0.830 - - 0 0 - 0.727 0.684 0.727 - - 0 - 0.00%
2009-01-12 0 0.830 0.600 0.830 0.830 0.830 22,000 18,260 0.8300 0.727 0.526 0.727 0.727 0.727 25,100 0.7275 3.75%
2009-01-09 0 0.800 0.800 0.830 - - 0 0 - 0.701 0.701 0.727 - - 0 - 0.00%
2009-01-08 0 0.800 0.800 0.830 - - 0 0 - 0.701 0.701 0.727 - - 0 - 0.00%
2009-01-07 0 0.800 0.800 0.830 0.800 0.800 8,000 6,400 0.8000 0.701 0.701 0.727 0.701 0.701 9,127 0.7012 -2.44%
2009-01-06 0 0.820 0.800 0.820 - - 0 0 - 0.719 0.701 0.719 - - 0 - 0.00%
2009-01-05 0 0.820 0.800 0.820 0.820 0.820 122,000 100,040 0.8200 0.719 0.701 0.719 0.719 0.719 139,189 0.7187 0.00%
2009-01-02 0 0.820 0.770 0.830 0.820 0.820 2,000 1,640 0.8200 0.719 0.675 0.727 0.719 0.719 2,282 0.7187 1.23%
2008-12-31 0 0.820 0.770 0.820 - - 0 0 - 0.710 0.667 0.710 - - 0 - -1.20%
2008-12-30 0 0.830 0.770 0.830 - - 0 0 - 0.719 0.667 0.719 - - 0 - 0.00%
2008-12-29 0 0.830 0.800 0.830 - - 30,000 24,000 0.8000 0.719 0.693 0.719 - - 34,649 0.6927 0.00%
2008-12-24 0 0.830 0.760 0.830 - - 0 0 - 0.719 0.658 0.719 - - 0 - 0.00%
2008-12-23 0 0.830 0.770 0.830 - - 0 0 - 0.719 0.667 0.719 - - 0 - 0.00%
2008-12-22 0 0.830 0.770 0.860 0.800 0.830 328,000 263,000 0.8018 0.719 0.667 0.745 0.693 0.719 378,834 0.6942 -4.60%
2008-12-19 0 0.870 0.810 0.870 0.800 0.870 120,000 100,200 0.8350 0.753 0.701 0.753 0.693 0.753 138,598 0.7230 3.57%
2008-12-18 0 0.840 0.800 0.870 - - 0 0 - 0.727 0.693 0.753 - - 0 - 0.00%
2008-12-17 0 0.840 0.800 0.870 - - 0 0 - 0.727 0.693 0.753 - - 0 - 0.00%
2008-12-16 0 0.840 0.790 0.870 - - 0 0 - 0.727 0.684 0.753 - - 0 - 0.00%
2008-12-15 0 0.840 0.740 0.870 - - 0 0 - 0.727 0.641 0.753 - - 0 - 0.00%
2008-12-12 0 0.840 0.800 0.870 - - 0 0 - 0.727 0.693 0.753 - - 0 - 0.00%
2008-12-11 0 0.840 0.800 0.860 - - 0 0 - 0.727 0.693 0.745 - - 0 - 0.00%
2008-12-10 0 0.840 0.820 0.870 - - 0 0 - 0.727 0.710 0.753 - - 0 - 0.00%
2008-12-09 0 0.840 0.840 0.870 0.800 0.840 56,000 45,480 0.8121 0.727 0.727 0.753 0.693 0.727 64,679 0.7032 -2.33%
2008-12-08 0 0.860 0.860 0.870 0.840 0.850 150,000 126,300 0.8420 0.745 0.745 0.753 0.727 0.736 173,247 0.7290 1.18%
2008-12-05 0 0.850 0.790 0.850 - - 0 0 - 0.736 0.684 0.736 - - 0 - 0.00%
2008-12-04 0 0.850 0.810 0.850 - - 0 0 - 0.736 0.701 0.736 - - 0 - 0.00%
2008-12-03 0 0.850 0.850 0.870 - - 0 0 - 0.736 0.736 0.753 - - 0 - 3.66%
2008-12-02 0 0.820 0.790 0.820 - - 0 0 - 0.710 0.684 0.710 - - 0 - -5.75%
2008-12-01 0 0.870 0.800 0.870 - - 0 0 - 0.753 0.693 0.753 - - 0 - 0.00%
2008-11-28 0 0.870 0.840 0.870 0.820 0.870 502,000 428,240 0.8531 0.753 0.727 0.753 0.710 0.753 579,800 0.7386 0.00%
2008-11-27 0 0.870 0.840 0.900 0.870 0.870 100,000 87,000 0.8700 0.753 0.727 0.779 0.753 0.753 115,498 0.7533 2.35%
2008-11-26 0 0.850 0.810 0.860 0.850 0.850 40,000 34,000 0.8500 0.736 0.701 0.745 0.736 0.736 46,199 0.7359 3.66%
2008-11-25 0 0.820 0.850 0.870 0.820 0.820 20,000 16,400 0.8200 0.710 0.736 0.753 0.710 0.710 23,100 0.7100 -5.75%
2008-11-24 0 0.870 0.850 0.900 0.770 0.870 244,000 204,820 0.8394 0.753 0.736 0.779 0.667 0.753 281,815 0.7268 1.16%
2008-11-21 0 0.860 0.770 0.890 0.750 0.860 62,000 50,100 0.8081 0.745 0.667 0.771 0.649 0.745 71,609 0.6996 -1.15%
2008-11-20 0 0.870 0.790 0.890 - - 0 0 - 0.753 0.684 0.771 - - 0 - 0.00%
2008-11-19 0 0.870 0.770 0.870 0.870 0.870 10,000 8,700 0.8700 0.753 0.667 0.753 0.753 0.753 11,550 0.7533 6.10%
2008-11-18 0 0.820 0.820 0.830 0.800 0.800 2,000 1,600 0.8000 0.710 0.710 0.719 0.693 0.693 2,310 0.6927 -4.65%
2008-11-17 0 0.860 0.790 0.870 - - 0 0 - 0.745 0.684 0.753 - - 0 - 0.00%
2008-11-14 0 0.860 0.790 0.890 - - 0 0 - 0.745 0.684 0.771 - - 0 - 0.00%
2008-11-13 0 0.860 0.800 0.890 0.830 0.860 40,000 33,800 0.8450 0.745 0.693 0.771 0.719 0.745 46,199 0.7316 10.26%
2008-11-12 0 0.780 0.780 0.880 0.760 0.760 20,000 15,200 0.7600 0.675 0.675 0.762 0.658 0.658 23,100 0.6580 -9.30%
2008-11-11 0 0.860 0.750 0.890 - - 0 0 - 0.745 0.649 0.771 - - 0 - 0.00%
2008-11-10 0 0.860 0.780 0.890 - - 0 0 - 0.745 0.675 0.771 - - 0 - 0.00%
2008-11-07 0 0.860 0.770 0.890 - - 0 0 - 0.745 0.667 0.771 - - 0 - 0.00%
2008-11-06 0 0.860 0.760 0.880 0.840 0.860 40,000 34,100 0.8525 0.745 0.658 0.762 0.727 0.745 46,199 0.7381 1.18%
2008-11-05 0 0.850 0.830 0.850 0.730 0.850 150,000 118,900 0.7927 0.736 0.719 0.736 0.632 0.736 173,247 0.6863 -2.30%
2008-11-04 0 0.870 0.710 0.880 - - 0 0 - 0.753 0.615 0.762 - - 0 - 0.00%
2008-11-03 0 0.870 0.720 0.890 - - 0 0 - 0.753 0.623 0.771 - - 0 - 0.00%
2008-10-31 0 0.870 0.720 0.900 - - 0 0 - 0.753 0.623 0.779 - - 0 - 0.00%
2008-10-30 0 0.870 0.870 0.900 - - 0 0 - 0.753 0.753 0.779 - - 0 - 8.75%
2008-10-29 0 0.800 0.710 0.900 - - 0 0 - 0.693 0.615 0.779 - - 0 - 0.00%
2008-10-28 0 0.800 0.710 0.800 - - 0 0 - 0.693 0.615 0.693 - - 0 - -2.44%
2008-10-27 0 0.820 0.820 0.840 0.660 0.860 228,000 178,420 0.7825 0.710 0.710 0.727 0.571 0.745 263,336 0.6775 -8.89%
2008-10-24 0 0.900 0.700 0.900 - - 0 0 - 0.779 0.606 0.779 - - 0 - 0.00%
2008-10-23 0 0.900 0.700 0.900 0.880 0.920 46,000 41,200 0.8957 0.779 0.606 0.779 0.762 0.797 53,129 0.7755 0.00%
2008-10-22 0 0.900 0.650 0.900 - - 0 0 - 0.779 0.563 0.779 - - 0 - 0.00%
2008-10-21 0 0.900 0.900 0.920 0.820 1.000 93,000 84,270 0.9061 0.779 0.779 0.797 0.710 0.866 107,413 0.7845 0.00%
2008-10-20 0 0.900 0.840 0.900 0.830 0.970 118,000 104,400 0.8847 0.779 0.727 0.779 0.719 0.840 136,288 0.7660 11.11%
2008-10-17 0 0.810 0.790 0.850 0.810 0.820 36,000 29,360 0.8156 0.701 0.684 0.736 0.701 0.710 41,579 0.7061 -18.18%
2008-10-16 0 0.990 0.810 1.040 - - 0 0 - 0.857 0.701 0.900 - - 0 - 0.00%
2008-10-15 0 0.990 0.780 1.000 - - 10,000 9,700 0.9700 0.857 0.675 0.866 - - 11,550 0.8398 0.00%
2008-10-14 0 0.990 0.970 1.020 - - 0 0 - 0.857 0.840 0.883 - - 0 - 0.00%
2008-10-13 0 0.990 0.700 1.000 - - 0 0 - 0.857 0.606 0.866 - - 0 - 0.00%
2008-10-10 0 0.990 0.750 1.090 - - 0 0 - 0.857 0.649 0.944 - - 0 - 0.00%
2008-10-09 0 0.990 0.950 0.990 0.950 0.990 40,000 39,040 0.9760 0.857 0.823 0.857 0.823 0.857 46,199 0.8450 0.00%
2008-10-08 0 0.990 0.980 0.990 0.990 1.050 34,000 34,800 1.0235 0.857 0.848 0.857 0.857 0.909 39,269 0.8862 -5.71%
2008-10-06 0 1.050 0.910 1.070 1.000 1.050 48,000 49,100 1.0229 0.909 0.788 0.926 0.866 0.909 55,439 0.8857 -2.78%
2008-10-03 0 1.080 1.000 1.080 1.080 1.080 20,000 21,600 1.0800 0.935 0.866 0.935 0.935 0.935 23,100 0.9351 0.93%
2008-10-02 0 1.070 1.070 1.110 1.000 1.030 30,000 30,600 1.0200 0.926 0.926 0.961 0.866 0.892 34,649 0.8831 4.90%
2008-09-30 0 1.020 0.960 1.030 - - 0 0 - 0.883 0.831 0.892 - - 0 - 0.00%
2008-09-29 0 1.020 1.000 1.020 1.000 1.030 160,000 163,000 1.0188 0.883 0.866 0.883 0.866 0.892 184,797 0.8820 -7.27%
2008-09-26 0 1.100 1.000 - - - 0 0 - 0.952 0.866 - - - 0 - 0.00%
2008-09-25 0 1.100 1.000 1.120 - - 0 0 - 0.952 0.866 0.970 - - 0 - 0.00%
2008-09-24 0 1.100 1.100 1.110 1.100 1.100 68,000 74,800 1.1000 0.952 0.952 0.961 0.952 0.952 78,539 0.9524 0.00%
2008-09-23 0 1.100 1.100 - 1.100 1.100 14,000 15,400 1.1000 0.952 0.952 - 0.952 0.952 16,170 0.9524 1.85%
2008-09-22 0 1.080 1.080 1.100 1.000 1.050 32,000 33,500 1.0469 0.935 0.935 0.952 0.866 0.909 36,959 0.9064 -2.70%
2008-09-19 0 1.110 1.110 1.300 1.000 1.120 124,000 129,120 1.0413 0.961 0.961 1.126 0.866 0.970 143,218 0.9016 5.71%
2008-09-18 0 1.050 0.840 1.050 - - 0 0 - 0.909 0.727 0.909 - - 0 - 0.00%
2008-09-17 0 1.050 1.000 1.050 - - 0 0 - 0.909 0.866 0.909 - - 0 - -4.55%
2008-09-16 0 1.100 1.000 1.100 - - 0 0 - 0.952 0.866 0.952 - - 0 - -0.90%
2008-09-12 0 1.110 1.020 1.150 - - 0 0 - 0.961 0.883 0.996 - - 0 - 0.00%
2008-09-11 0 1.110 1.020 1.400 - - 0 0 - 0.961 0.883 1.212 - - 0 - 0.00%
2008-09-10 0 1.110 1.020 1.200 - - 0 0 - 0.961 0.883 1.039 - - 0 - 0.00%
2008-09-09 0 1.110 1.020 1.400 1.110 1.110 2,000 2,220 1.1100 0.961 0.883 1.212 0.961 0.961 2,310 0.9611 0.00%
2008-09-08 0 1.110 1.050 1.110 - - 0 0 - 0.961 0.909 0.961 - - 0 - 0.00%
2008-09-05 0 1.110 1.020 1.110 1.110 1.110 2,000 2,220 1.1100 0.961 0.883 0.961 0.961 0.961 2,310 0.9611 -2.63%
2008-09-04 0 1.140 1.110 1.140 - - 0 0 - 0.987 0.961 0.987 - - 0 - 0.00%
2008-09-03 0 1.140 1.090 1.200 - - 0 0 - 0.987 0.944 1.039 - - 0 - 0.00%
2008-09-02 0 1.140 1.140 1.150 1.140 1.140 46,000 52,440 1.1400 0.987 0.987 0.996 0.987 0.987 53,129 0.9870 0.00%
2008-09-01 0 1.140 1.140 1.150 1.140 1.140 36,000 41,040 1.1400 0.987 0.987 0.996 0.987 0.987 41,579 0.9870 -0.87%
2008-08-29 0 1.150 1.140 1.390 1.150 1.150 20,000 23,000 1.1500 0.996 0.987 1.203 0.996 0.996 23,100 0.9957 3.60%
2008-08-28 0 1.140 1.140 1.150 1.140 1.140 20,000 22,800 1.1400 0.961 0.961 0.969 0.961 0.961 23,724 0.9611 0.00%
2008-08-27 0 1.140 1.140 1.150 - - 0 0 - 0.961 0.961 0.969 - - 0 - 0.00%
2008-08-26 0 1.140 1.140 1.150 - - 0 0 - 0.961 0.961 0.969 - - 0 - 2.70%
2008-08-25 0 1.110 1.110 1.130 1.100 1.120 120,000 133,300 1.1108 0.936 0.936 0.953 0.927 0.944 142,344 0.9365 4.72%
2008-08-21 0 1.060 1.000 1.150 1.000 1.060 60,000 61,800 1.0300 0.894 0.843 0.969 0.843 0.894 71,172 0.8683 -3.64%
2008-08-20 0 1.100 1.010 1.250 - - 0 0 - 0.927 0.851 1.054 - - 0 - 0.00%
2008-08-19 0 1.100 1.010 1.250 - - 0 0 - 0.927 0.851 1.054 - - 0 - 0.00%
2008-08-18 0 1.100 1.000 1.250 - - 0 0 - 0.927 0.843 1.054 - - 0 - 0.00%
2008-08-15 0 1.100 1.100 1.250 1.100 1.100 6,000 6,600 1.1000 0.927 0.927 1.054 0.927 0.927 7,117 0.9273 -0.90%
2008-08-14 0 1.110 1.050 1.250 - - 0 0 - 0.936 0.885 1.054 - - 0 - 0.00%
2008-08-13 0 1.110 1.110 1.250 1.100 1.110 22,000 24,300 1.1045 0.936 0.936 1.054 0.927 0.936 26,096 0.9312 -2.63%
2008-08-12 0 1.140 1.050 1.250 - - 0 0 - 0.961 0.885 1.054 - - 0 - 0.00%
2008-08-11 0 1.140 1.040 1.200 - - 0 0 - 0.961 0.877 1.012 - - 0 - 0.00%
2008-08-08 0 1.140 1.020 1.390 - - 0 0 - 0.961 0.860 1.172 - - 0 - 0.00%
2008-08-07 0 1.140 1.040 1.140 - - 0 0 - 0.961 0.877 0.961 - - 0 - 0.00%
2008-08-05 0 1.140 1.050 1.150 - - 0 0 - 0.961 0.885 0.969 - - 0 - 0.00%
2008-08-04 0 1.140 1.020 1.170 1.140 1.140 4,000 4,560 1.1400 0.961 0.860 0.986 0.961 0.961 4,745 0.9611 -3.39%
2008-08-01 0 1.180 1.130 1.180 - - 0 0 - 0.995 0.953 0.995 - - 0 - 0.00%
2008-07-31 0 1.180 1.100 1.180 1.180 1.180 8,000 9,440 1.1800 0.995 0.927 0.995 0.995 0.995 9,490 0.9948 0.85%
2008-07-30 0 1.170 1.110 1.170 - - 0 0 - 0.986 0.936 0.986 - - 0 - 0.00%
2008-07-29 0 1.170 1.170 1.180 1.150 1.170 38,000 43,900 1.1553 0.986 0.986 0.995 0.969 0.986 45,075 0.9739 2.63%
2008-07-28 0 1.140 1.140 1.180 1.140 1.140 20,000 22,800 1.1400 0.961 0.961 0.995 0.961 0.961 23,724 0.9611 -5.00%
2008-07-25 0 1.200 1.080 1.350 1.200 1.200 2,000 2,400 1.2000 1.012 0.910 1.138 1.012 1.012 2,372 1.0116 2.56%
2008-07-24 0 1.170 1.100 1.170 - - 0 0 - 0.986 0.927 0.986 - - 0 - 0.00%
2008-07-23 0 1.170 1.070 1.170 - - 0 0 - 0.986 0.902 0.986 - - 0 - 0.00%
2008-07-22 0 1.170 1.160 1.200 1.160 1.170 40,000 46,500 1.1625 0.986 0.978 1.012 0.978 0.986 47,448 0.9800 1.74%
2008-07-21 0 1.150 1.150 1.170 1.110 1.150 66,000 74,620 1.1306 0.969 0.969 0.986 0.936 0.969 78,289 0.9531 3.60%
2008-07-18 0 1.110 1.020 1.650 - - 0 0 - 0.936 0.860 1.391 - - 0 - 0.00%
2008-07-17 0 1.110 1.020 1.200 - - 0 0 - 0.936 0.860 1.012 - - 0 - 0.00%
2008-07-16 0 1.110 1.000 1.170 - - 0 0 - 0.936 0.843 0.986 - - 0 - 0.00%
2008-07-15 0 1.110 1.060 1.170 - - 0 0 - 0.936 0.894 0.986 - - 0 - 0.00%
2008-07-14 0 1.110 1.110 1.170 1.070 1.070 12,000 12,840 1.0700 0.936 0.936 0.986 0.902 0.902 14,234 0.9020 -5.13%
2008-07-11 0 1.170 1.070 1.180 - - 0 0 - 0.986 0.902 0.995 - - 0 - 0.00%
2008-07-10 0 1.170 1.100 1.180 - - 0 0 - 0.986 0.927 0.995 - - 0 - 0.00%
2008-07-09 0 1.170 1.130 1.180 - - 0 0 - 0.986 0.953 0.995 - - 0 - 0.00%
2008-07-08 0 1.170 1.170 1.200 1.120 1.150 44,000 49,700 1.1295 0.986 0.986 1.012 0.944 0.969 52,193 0.9522 8.33%
2008-07-07 0 1.080 1.080 1.650 1.040 1.040 70,000 73,100 1.0443 0.910 0.910 1.391 0.877 0.877 83,034 0.8804 4.85%
2008-07-04 0 1.030 1.000 1.300 1.000 1.030 50,000 50,660 1.0132 0.868 0.843 1.096 0.843 0.868 59,310 0.8542 -2.83%
2008-07-03 0 1.060 1.060 - 1.020 1.060 28,000 29,120 1.0400 0.894 0.894 - 0.860 0.894 33,214 0.8768 -4.50%
2008-07-02 0 1.110 1.060 1.550 - - 0 0 - 0.936 0.894 1.307 - - 0 - 0.00%
2008-06-30 0 1.110 1.060 1.650 - - 0 0 - 0.936 0.894 1.391 - - 0 - 0.00%
2008-06-27 0 1.110 1.110 1.130 1.040 1.070 134,000 141,220 1.0539 0.936 0.936 0.953 0.877 0.902 158,950 0.8885 -3.48%
2008-06-26 0 1.150 1.060 1.150 - - 0 0 - 0.969 0.894 0.969 - - 0 - 0.00%
2008-06-25 0 1.150 1.150 - - - 0 0 - 0.969 0.969 - - - 0 - 1.77%
2008-06-24 0 1.130 1.050 1.130 1.130 1.130 30,000 33,900 1.1300 0.953 0.885 0.953 0.953 0.953 35,586 0.9526 1.80%
2008-06-23 0 1.110 1.110 1.200 1.050 1.080 28,882 30,402 1.0526 0.936 0.936 1.012 0.885 0.910 34,260 0.8874 -1.77%
2008-06-20 0 1.130 1.080 1.130 - - 0 0 - 0.953 0.910 0.953 - - 0 - 0.00%
2008-06-19 0 1.130 1.060 1.300 - - 0 0 - 0.953 0.894 1.096 - - 0 - 0.00%
2008-06-18 0 1.130 1.070 1.300 - - 0 0 - 0.953 0.902 1.096 - - 0 - 0.00%
2008-06-17 0 1.130 1.060 1.310 - - 0 0 - 0.953 0.894 1.104 - - 0 - 0.00%
2008-06-16 0 1.130 1.060 1.310 - - 0 0 - 0.953 0.894 1.104 - - 0 - 0.00%
2008-06-13 0 1.130 1.130 1.390 1.060 1.130 96,000 105,180 1.0956 0.953 0.953 1.172 0.894 0.953 113,875 0.9236 0.89%
2008-06-12 0 1.120 1.100 1.120 - - 0 0 - 0.944 0.927 0.944 - - 0 - 0.00%
2008-06-11 0 1.120 1.120 1.320 - - 0 0 - 0.944 0.944 1.113 - - 0 - 1.82%
2008-06-10 0 1.100 1.100 1.320 1.100 1.100 2,000 2,200 1.1000 0.927 0.927 1.113 0.927 0.927 2,372 0.9273 -9.09%
2008-06-06 0 1.210 1.210 1.250 - - 0 0 - 1.020 1.020 1.054 - - 0 - 0.83%
2008-06-05 0 1.200 1.190 1.300 - - 0 0 - 1.012 1.003 1.096 - - 0 - 0.00%
2008-06-04 0 1.200 1.180 1.200 - - 2,000 2,400 1.2000 1.012 0.995 1.012 - - 2,372 1.0116 0.00%
2008-06-03 0 1.200 1.120 1.200 - - 0 0 - 1.012 0.944 1.012 - - 0 - 0.00%
2008-06-02 0 1.200 1.200 1.290 1.200 1.220 62,000 74,960 1.2090 1.012 1.012 1.088 1.012 1.028 73,544 1.0193 -1.64%
2008-05-30 0 1.220 1.200 1.220 1.220 1.230 146,000 179,520 1.2296 1.028 1.012 1.028 1.028 1.037 173,185 1.0366 0.00%
2008-05-29 0 1.220 1.220 1.280 1.210 1.220 48,000 58,360 1.2158 1.028 1.028 1.079 1.020 1.028 56,937 1.0250 1.67%
2008-05-28 0 1.200 1.200 1.210 1.200 1.200 24,000 28,800 1.2000 1.012 1.012 1.020 1.012 1.012 28,469 1.0116 -2.44%
2008-05-27 0 1.230 1.200 1.250 1.200 1.250 152,000 185,700 1.2217 1.037 1.012 1.054 1.012 1.054 180,302 1.0299 6.96%
2008-05-26 0 1.150 1.130 1.600 1.120 1.150 346,000 396,260 1.1453 0.969 0.953 1.349 0.944 0.969 410,424 0.9655 1.77%
2008-05-23 0 1.130 1.130 1.180 1.130 1.140 50,000 56,800 1.1360 0.953 0.953 0.995 0.953 0.961 59,310 0.9577 -0.88%
2008-05-22 0 1.140 1.110 1.140 1.140 1.140 50,000 57,000 1.1400 0.961 0.936 0.961 0.961 0.961 59,310 0.9611 0.00%
2008-05-21 0 1.140 1.140 1.150 1.080 1.120 38,000 41,700 1.0974 0.961 0.961 0.969 0.910 0.944 45,075 0.9251 3.64%
2008-05-20 0 1.100 1.100 1.150 - - 0 0 - 0.927 0.927 0.969 - - 0 - 0.00%
2008-05-19 0 1.100 1.100 1.150 1.100 1.100 12,000 13,200 1.1000 0.927 0.927 0.969 0.927 0.927 14,234 0.9273 0.00%
2008-05-16 0 1.100 1.100 1.150 - - 0 0 - 0.927 0.927 0.969 - - 0 - 0.00%
2008-05-15 0 1.100 1.100 1.130 1.100 1.120 20,000 22,340 1.1170 0.927 0.927 0.953 0.927 0.944 23,724 0.9417 -1.79%
2008-05-14 0 1.120 1.110 1.120 1.120 1.120 4,000 4,480 1.1200 0.944 0.936 0.944 0.944 0.944 4,745 0.9442 0.00%
2008-05-13 0 1.120 1.120 1.150 1.120 1.120 20,000 22,400 1.1200 0.944 0.944 0.969 0.944 0.944 23,724 0.9442 -2.61%
2008-05-09 0 1.150 1.040 1.150 - - 0 0 - 0.969 0.877 0.969 - - 0 - 0.00%
2008-05-08 0 1.150 1.060 1.150 - - 0 0 - 0.969 0.894 0.969 - - 0 - 0.00%
2008-05-07 0 1.150 1.060 1.150 - - 0 0 - 0.969 0.894 0.969 - - 0 - 0.00%
2008-05-06 0 1.150 1.070 1.150 1.150 1.150 30,000 34,500 1.1500 0.969 0.902 0.969 0.969 0.969 35,586 0.9695 0.00%
2008-05-05 0 1.150 1.050 1.150 1.060 1.150 22,000 24,060 1.0936 0.969 0.885 0.969 0.894 0.969 26,096 0.9220 4.55%
2008-05-02 0 1.100 1.060 1.100 - - 0 0 - 0.927 0.894 0.927 - - 0 - 0.00%
2008-04-30 0 1.100 1.100 1.150 1.100 1.100 38,000 41,800 1.1000 0.927 0.927 0.969 0.927 0.927 45,075 0.9273 -4.35%
2008-04-29 0 1.150 1.100 1.150 1.150 1.150 6,000 6,900 1.1500 0.969 0.927 0.969 0.969 0.969 7,117 0.9695 4.55%
2008-04-28 0 1.100 1.100 1.150 1.100 1.100 58,000 63,800 1.1000 0.927 0.927 0.969 0.927 0.927 68,799 0.9273 0.00%
2008-04-25 0 1.100 1.060 1.100 1.060 1.100 34,000 37,240 1.0953 0.927 0.894 0.927 0.894 0.927 40,331 0.9234 3.77%
2008-04-24 0 1.060 1.060 1.100 - - 0 0 - 0.894 0.894 0.927 - - 0 - 0.95%
2008-04-23 0 1.050 1.050 1.140 1.050 1.050 690,000 724,500 1.0500 0.885 0.885 0.961 0.885 0.885 818,476 0.8852 0.00%
2008-04-22 0 1.050 1.050 1.150 1.050 1.050 144,000 151,200 1.0500 0.885 0.885 0.969 0.885 0.885 170,812 0.8852 0.00%
2008-04-21 0 1.050 1.050 1.070 1.050 1.050 32,000 33,600 1.0500 0.885 0.885 0.902 0.885 0.885 37,958 0.8852 -2.78%
2008-04-18 0 1.080 1.060 1.080 1.050 1.080 128,000 135,660 1.0598 0.910 0.894 0.910 0.885 0.910 151,833 0.8935 3.85%
2008-04-17 0 1.040 1.010 1.040 1.050 1.050 6,000 6,300 1.0500 0.877 0.851 0.877 0.885 0.885 7,117 0.8852 -0.95%
2008-04-16 0 1.050 1.030 1.080 1.030 1.050 42,000 43,420 1.0338 0.885 0.868 0.910 0.868 0.885 49,820 0.8715 1.94%
2008-04-15 0 1.030 1.010 1.050 0.960 1.050 238,000 242,140 1.0174 0.868 0.851 0.885 0.809 0.885 282,315 0.8577 3.00%
2008-04-14 0 1.000 0.980 1.000 0.950 1.020 49,540 49,321 0.9956 0.843 0.826 0.843 0.801 0.860 58,764 0.8393 -0.99%
2008-04-11 0 1.010 1.010 1.020 0.990 1.040 1,234,000 1,234,980 1.0008 0.851 0.851 0.860 0.835 0.877 1,463,767 0.8437 -8.18%
2008-04-10 0 1.100 1.010 1.100 1.100 1.160 218,000 241,580 1.1082 0.927 0.851 0.927 0.927 0.978 258,591 0.9342 -4.35%
2008-04-09 0 1.150 1.030 1.150 1.150 1.150 6,000 6,900 1.1500 0.969 0.868 0.969 0.969 0.969 7,117 0.9695 -3.36%
2008-04-08 0 1.190 1.150 1.190 - - 0 0 - 1.003 0.969 1.003 - - 0 - -0.83%
2008-04-07 0 1.200 1.150 1.240 - - 0 0 - 1.012 0.969 1.045 - - 0 - 0.00%
2008-04-03 0 1.200 1.100 1.200 1.200 1.200 2,000 2,400 1.2000 1.012 0.927 1.012 1.012 1.012 2,372 1.0116 0.00%
2008-04-02 0 1.200 1.120 1.200 - - 0 0 - 1.012 0.944 1.012 - - 0 - -0.83%
2008-04-01 0 1.210 1.210 1.250 1.200 1.200 4,000 4,800 1.2000 1.020 1.020 1.054 1.012 1.012 4,745 1.0116 0.83%
2008-03-31 0 1.200 1.180 1.250 - - 0 0 - 1.012 0.995 1.054 - - 0 - 0.00%
2008-03-28 0 1.200 1.180 1.200 - - 0 0 - 1.012 0.995 1.012 - - 0 - -4.00%
2008-03-27 0 1.250 1.220 1.250 1.220 1.250 52,000 63,560 1.2223 1.054 1.028 1.054 1.028 1.054 61,682 1.0304 2.46%
2008-03-26 0 1.220 1.200 1.230 1.200 1.220 52,000 62,640 1.2046 1.028 1.012 1.037 1.012 1.028 61,682 1.0155 4.27%
2008-03-25 0 1.170 1.160 1.170 1.130 1.170 12,000 13,780 1.1483 0.986 0.978 0.986 0.953 0.986 14,234 0.9681 6.36%
2008-03-20 0 1.100 1.100 1.130 1.100 1.150 10,000 11,180 1.1180 0.927 0.927 0.953 0.927 0.969 11,862 0.9425 3.77%
2008-03-19 0 1.060 1.060 1.150 1.030 1.030 2,000 2,060 1.0300 0.894 0.894 0.969 0.868 0.868 2,372 0.8683 2.91%
2008-03-18 0 1.030 1.030 1.160 1.030 1.030 6,000 6,180 1.0300 0.868 0.868 0.978 0.868 0.868 7,117 0.8683 0.00%
2008-03-17 0 1.030 1.030 1.160 - - 0 0 - 0.868 0.868 0.978 - - 0 - 0.98%
2008-03-14 0 1.020 1.020 1.180 1.010 1.010 10,000 10,100 1.0100 0.860 0.860 0.995 0.851 0.851 11,862 0.8515 -15.00%
2008-03-13 0 1.200 1.150 1.200 1.200 1.200 2,000 2,400 1.2000 1.012 0.969 1.012 1.012 1.012 2,372 1.0116 0.00%
2008-03-12 0 1.200 1.150 1.220 1.200 1.200 8,000 9,600 1.2000 1.012 0.969 1.028 1.012 1.012 9,490 1.0116 0.00%
2008-03-11 0 1.200 1.100 1.200 1.130 1.200 12,000 14,260 1.1883 1.012 0.927 1.012 0.953 1.012 14,234 1.0018 14.29%
2008-03-10 0 1.050 1.050 1.160 1.010 1.010 2,000 2,020 1.0100 0.885 0.885 0.978 0.851 0.851 2,372 0.8515 -11.02%
2008-03-07 0 1.180 1.100 1.220 - - 0 0 - 0.995 0.927 1.028 - - 0 - 0.00%
2008-03-06 0 1.180 1.180 1.230 1.150 1.160 6,000 6,940 1.1567 0.995 0.995 1.037 0.969 0.978 7,117 0.9751 -2.48%
2008-03-05 0 1.210 1.210 1.250 1.210 1.220 80,000 96,860 1.2108 1.020 1.020 1.054 1.020 1.028 94,896 1.0207 0.83%
2008-03-04 0 1.200 1.200 1.230 1.200 1.210 4,312,000 5,175,400 1.2002 1.012 1.012 1.037 1.012 1.020 5,114,880 1.0118 0.00%
2008-03-03 0 1.200 1.160 1.220 - - 0 0 - 1.012 0.978 1.028 - - 0 - 0.00%
2008-02-29 0 1.200 1.200 1.220 - - 0 0 - 1.012 1.012 1.028 - - 0 - 1.69%
2008-02-28 0 1.180 1.180 1.220 - - 0 0 - 0.995 0.995 1.028 - - 0 - 0.85%
2008-02-27 0 1.170 1.170 1.210 1.150 1.230 332,000 390,400 1.1759 0.986 0.986 1.020 0.969 1.037 393,817 0.9913 -1.68%
2008-02-26 0 1.190 1.180 1.190 1.150 1.200 90,000 106,120 1.1791 1.003 0.995 1.003 0.969 1.012 106,758 0.9940 -1.65%
2008-02-25 0 1.210 1.210 1.230 1.210 1.250 92,000 112,320 1.2209 1.020 1.020 1.037 1.020 1.054 109,130 1.0292 0.83%
2008-02-22 0 1.200 1.200 1.230 1.200 1.200 2,898 3,505 1.2095 1.012 1.012 1.037 1.012 1.012 3,438 1.0196 -2.44%
2008-02-21 0 1.230 1.200 1.250 1.230 1.240 106,000 130,420 1.2304 1.037 1.012 1.054 1.037 1.045 125,737 1.0372 -1.60%
2008-02-20 0 1.250 1.200 1.250 1.180 1.310 1,340,000 1,713,800 1.2790 1.054 1.012 1.054 0.995 1.104 1,589,503 1.0782 -1.57%
2008-02-19 0 1.270 1.210 1.270 1.240 1.280 86,000 107,240 1.2470 1.071 1.020 1.071 1.045 1.079 102,013 1.0512 2.42%
2008-02-18 0 1.240 1.120 1.300 1.230 1.240 86,000 106,620 1.2398 1.045 0.944 1.096 1.037 1.045 102,013 1.0452 0.81%
2008-02-15 0 1.230 1.230 1.240 1.230 1.260 60,000 74,260 1.2377 1.037 1.037 1.045 1.037 1.062 71,172 1.0434 0.00%
2008-02-14 0 1.230 1.110 1.230 1.230 1.250 102,000 125,500 1.2304 1.037 0.936 1.037 1.037 1.054 120,992 1.0373 0.00%
2008-02-13 0 1.230 1.110 1.250 1.230 1.250 64,000 78,800 1.2313 1.037 0.936 1.054 1.037 1.054 75,917 1.0380 -1.60%
2008-02-12 0 1.250 1.100 1.250 - - 0 0 - 1.054 0.927 1.054 - - 0 - 0.00%
2008-02-11 0 1.250 1.090 1.250 - - 0 0 - 1.054 0.919 1.054 - - 0 - 0.00%
2008-02-06 0 1.250 1.200 1.250 1.250 1.250 16,000 19,600 1.2250 1.054 1.012 1.054 1.054 1.054 18,979 1.0327 0.00%
2008-02-05 0 1.250 1.210 1.290 1.250 1.250 12,000 15,000 1.2500 1.054 1.020 1.088 1.054 1.054 14,234 1.0538 0.00%
2008-02-04 0 1.250 1.210 1.310 1.210 1.310 206,000 258,440 1.2546 1.054 1.020 1.104 1.020 1.104 244,357 1.0576 -5.30%
2008-02-01 0 1.320 1.170 1.320 1.300 1.320 50,000 65,400 1.3080 1.113 0.986 1.113 1.096 1.113 59,310 1.1027 12.82%
2008-01-31 0 1.170 1.170 1.300 - - 0 0 - 0.986 0.986 1.096 - - 0 - 0.00%
2008-01-30 0 1.170 1.170 1.290 1.170 1.200 22,000 26,340 1.1973 0.986 0.986 1.088 0.986 1.012 26,096 1.0093 -2.50%
2008-01-29 0 1.200 1.200 1.300 1.200 1.200 20,000 24,000 1.2000 1.012 1.012 1.096 1.012 1.012 23,724 1.0116 -6.25%
2008-01-28 0 1.280 1.220 1.280 1.220 1.280 40,000 50,600 1.2650 1.079 1.028 1.079 1.028 1.079 47,448 1.0664 1.59%
2008-01-25 0 1.260 1.180 1.260 1.250 1.280 22,000 27,860 1.2664 1.062 0.995 1.062 1.054 1.079 26,096 1.0676 0.80%
2008-01-24 0 1.250 1.200 1.250 1.200 1.250 58,000 72,100 1.2431 1.054 1.012 1.054 1.012 1.054 68,799 1.0480 4.17%
2008-01-23 0 1.200 1.190 1.200 1.200 1.250 80,000 98,800 1.2350 1.012 1.003 1.012 1.012 1.054 94,896 1.0411 3.45%
2008-01-22 0 1.160 1.160 1.280 1.050 1.200 120,000 137,680 1.1473 0.978 0.978 1.079 0.885 1.012 142,344 0.9672 -3.33%
2008-01-21 0 1.200 1.110 1.200 1.200 1.200 18,000 21,600 1.2000 1.012 0.936 1.012 1.012 1.012 21,352 1.0116 -4.00%
2008-01-18 0 1.250 1.130 1.310 1.110 1.250 28,000 31,780 1.1350 1.054 0.953 1.104 0.936 1.054 33,214 0.9568 -2.34%
2008-01-17 0 1.280 1.120 1.280 - - 0 0 - 1.079 0.944 1.079 - - 0 - 0.00%
2008-01-16 0 1.280 1.250 1.280 1.240 1.280 104,000 130,360 1.2535 1.079 1.054 1.079 1.045 1.079 123,364 1.0567 3.23%
2008-01-15 0 1.250 1.200 1.250 1.250 1.250 56,000 70,000 1.2500 1.045 1.004 1.045 1.045 1.045 66,963 1.0454 4.17%
2008-01-14 0 1.200 1.200 1.250 1.200 1.250 26,000 31,900 1.2269 1.004 1.004 1.045 1.004 1.045 31,090 1.0261 -4.00%
2008-01-11 0 1.250 1.170 1.310 - - 0 0 - 1.045 0.978 1.096 - - 0 - 0.00%
2008-01-10 0 1.250 1.160 1.300 - - 0 0 - 1.045 0.970 1.087 - - 0 - 0.00%
2008-01-09 0 1.250 1.170 1.250 1.250 1.250 2,000 2,500 1.2500 1.045 0.978 1.045 1.045 1.045 2,392 1.0454 -0.79%
2008-01-08 0 1.260 1.170 1.300 - - 0 0 - 1.054 0.978 1.087 - - 0 - 0.00%
2008-01-07 0 1.260 1.240 1.260 1.280 1.280 2,000 2,560 1.2800 1.054 1.037 1.054 1.070 1.070 2,392 1.0704 -1.56%
2008-01-04 0 1.280 1.240 1.300 - - 0 0 - 1.070 1.037 1.087 - - 0 - 0.00%
2008-01-03 0 1.280 1.240 1.280 1.280 1.280 14,000 17,920 1.2800 1.070 1.037 1.070 1.070 1.070 16,741 1.0704 0.00%
2008-01-02 0 1.280 1.250 1.350 - - 0 0 - 1.070 1.045 1.129 - - 0 - 0.00%
2007-12-31 0 1.280 1.230 1.350 1.280 1.280 108,000 138,240 1.2800 1.070 1.029 1.129 1.070 1.070 129,142 1.0704 -1.54%
2007-12-28 0 1.300 1.210 1.330 1.300 1.300 50,000 65,000 1.3000 1.087 1.012 1.112 1.087 1.087 59,788 1.0872 0.00%
2007-12-27 0 1.300 1.260 1.350 1.300 1.300 200,000 260,000 1.3000 1.087 1.054 1.129 1.087 1.087 239,153 1.0872 -1.52%
2007-12-24 0 1.320 1.210 1.320 - - 0 0 - 1.104 1.012 1.104 - - 0 - 0.00%
2007-12-21 0 1.320 1.260 1.360 1.260 1.320 101,000 130,410 1.2912 1.104 1.054 1.137 1.054 1.104 120,772 1.0798 3.94%
2007-12-20 0 1.270 1.230 1.270 1.290 1.290 30,000 38,700 1.2900 1.062 1.029 1.062 1.079 1.079 35,873 1.0788 4.10%
2007-12-19 0 1.220 1.210 1.250 1.220 1.220 16,000 19,440 1.2150 1.020 1.012 1.045 1.020 1.020 19,132 1.0161 0.00%
2007-12-18 0 1.220 1.200 1.260 1.200 1.220 120,000 144,400 1.2033 1.020 1.004 1.054 1.004 1.020 143,492 1.0063 3.39%
2007-12-17 0 1.180 1.180 1.200 - - 0 0 - 0.987 0.987 1.004 - - 0 - 0.00%
2007-12-14 0 1.180 1.180 1.250 - - 0 0 - 0.987 0.987 1.045 - - 0 - 1.72%
2007-12-13 0 1.160 1.160 1.290 - - 0 0 - 0.970 0.970 1.079 - - 0 - 0.87%
2007-12-12 0 1.150 1.150 1.230 1.150 1.150 2,000 2,300 1.1500 0.962 0.962 1.029 0.962 0.962 2,392 0.9617 -6.50%
2007-12-11 0 1.230 1.180 1.290 1.230 1.230 2,000 2,460 1.2300 1.029 0.987 1.079 1.029 1.029 2,392 1.0286 0.00%
2007-12-10 0 1.230 1.140 1.230 - - 0 0 - 1.029 0.953 1.029 - - 0 - 0.00%
2007-12-07 0 1.230 1.230 1.270 1.230 1.230 2,000 2,460 1.2300 1.029 1.029 1.062 1.029 1.029 2,392 1.0286 0.82%
2007-12-06 0 1.220 1.220 1.270 - - 16,000 19,520 1.2200 1.020 1.020 1.062 - - 19,132 1.0203 0.00%
2007-12-05 0 1.220 1.180 1.220 - - 0 0 - 1.020 0.987 1.020 - - 0 - 0.00%
2007-12-04 0 1.220 1.180 1.270 1.220 1.230 80,000 98,200 1.2275 1.020 0.987 1.062 1.020 1.029 95,661 1.0265 -5.43%
2007-12-03 0 1.290 1.200 1.290 - - 0 0 - 1.079 1.004 1.079 - - 0 - 0.00%
2007-11-30 0 1.290 1.250 1.290 1.290 1.290 50,000 64,500 1.2900 1.079 1.045 1.079 1.079 1.079 59,788 1.0788 9.32%
2007-11-29 0 1.180 1.110 1.300 - - 0 0 - 0.987 0.928 1.087 - - 0 - 0.00%
2007-11-28 0 1.180 1.110 1.180 - - 0 0 - 0.987 0.928 0.987 - - 0 - 0.00%
2007-11-27 0 1.180 1.110 1.300 - - 0 0 - 0.987 0.928 1.087 - - 0 - 0.00%
2007-11-26 0 1.180 1.130 1.330 - - 0 0 - 0.987 0.945 1.112 - - 0 - 0.00%
2007-11-23 0 1.180 1.160 1.250 - - 0 0 - 0.987 0.970 1.045 - - 0 - 0.00%
2007-11-22 0 1.180 1.180 1.300 1.160 1.180 110,000 129,200 1.1745 0.987 0.987 1.087 0.970 0.987 131,534 0.9823 -0.84%
2007-11-21 0 1.190 1.180 1.190 1.160 1.200 168,000 197,900 1.1780 0.995 0.987 0.995 0.970 1.004 200,888 0.9851 -0.83%
2007-11-20 0 1.200 1.170 1.280 1.150 1.200 188,000 220,980 1.1754 1.004 0.978 1.070 0.962 1.004 224,803 0.9830 -0.83%
2007-11-19 0 1.210 1.210 1.290 1.180 1.340 38,000 46,240 1.2168 1.012 1.012 1.079 0.987 1.121 45,439 1.0176 -4.72%
2007-11-16 0 1.270 1.210 1.270 - - 0 0 - 1.062 1.012 1.062 - - 0 - 0.00%
2007-11-15 0 1.270 1.270 1.330 1.230 1.230 4,000 4,920 1.2300 1.062 1.062 1.112 1.029 1.029 4,783 1.0286 -0.78%
2007-11-14 0 1.280 1.280 1.330 1.220 1.220 8,000 9,760 1.2200 1.070 1.070 1.112 1.020 1.020 9,566 1.0203 4.92%
2007-11-13 0 1.220 1.220 1.340 1.220 1.220 2,000 2,440 1.2200 1.020 1.020 1.121 1.020 1.020 2,392 1.0203 -0.81%
2007-11-12 0 1.230 1.230 1.340 1.190 1.250 134,000 165,320 1.2337 1.029 1.029 1.121 0.995 1.045 160,232 1.0318 -3.91%
2007-11-09 0 1.280 1.240 1.280 1.280 1.280 6,000 7,520 1.2533 1.070 1.037 1.070 1.070 1.070 7,175 1.0481 0.00%
2007-11-08 0 1.280 1.280 1.300 1.200 1.270 40,000 49,400 1.2350 1.070 1.070 1.087 1.004 1.062 47,831 1.0328 -3.03%
2007-11-07 0 1.320 1.320 1.350 1.280 1.320 194,000 251,760 1.2977 1.104 1.104 1.129 1.070 1.104 231,978 1.0853 3.13%
2007-11-06 0 1.280 1.270 1.350 1.230 1.280 258,000 324,820 1.2590 1.070 1.062 1.129 1.029 1.070 308,507 1.0529 1.59%
2007-11-05 0 1.260 1.260 1.350 1.230 1.250 100,000 123,400 1.2340 1.054 1.054 1.129 1.029 1.045 119,576 1.0320 -0.79%
2007-11-02 0 1.270 1.270 1.300 1.250 1.280 132,000 168,340 1.2753 1.062 1.062 1.087 1.045 1.070 157,841 1.0665 -2.31%
2007-11-01 0 1.300 1.300 1.320 1.280 1.300 104,000 134,640 1.2946 1.087 1.087 1.104 1.070 1.087 124,359 1.0827 1.56%
2007-10-31 0 1.280 1.260 1.280 1.230 1.330 76,000 96,020 1.2634 1.070 1.054 1.070 1.029 1.112 90,878 1.0566 -1.54%
2007-10-30 0 1.300 1.270 1.370 1.270 1.300 55,080 70,776 1.2850 1.087 1.062 1.146 1.062 1.087 65,863 1.0746 2.36%
2007-10-29 0 1.270 1.270 1.320 1.190 1.300 116,000 147,140 1.2684 1.062 1.062 1.104 0.995 1.087 138,708 1.0608 4.10%
2007-10-26 0 1.220 1.220 1.280 1.210 1.280 60,000 74,580 1.2430 1.020 1.020 1.070 1.012 1.070 71,746 1.0395 -6.15%
2007-10-25 0 1.300 1.300 1.360 1.280 1.290 60,000 77,220 1.2870 1.087 1.087 1.137 1.070 1.079 71,746 1.0763 0.00%
2007-10-24 0 1.300 1.300 1.350 1.300 1.300 4,000 5,200 1.3000 1.087 1.087 1.129 1.087 1.087 4,783 1.0872 4.00%
2007-10-23 0 1.250 1.250 1.350 1.250 1.350 200,000 265,880 1.3294 1.045 1.045 1.129 1.045 1.129 239,153 1.1118 -6.02%
2007-10-22 0 1.330 1.330 1.350 1.310 1.340 135,000 179,140 1.3270 1.112 1.112 1.129 1.096 1.121 161,428 1.1097 0.76%
2007-10-18 0 1.320 1.320 1.400 1.300 1.400 76,000 101,280 1.3326 1.104 1.104 1.171 1.087 1.171 90,878 1.1145 -1.49%
2007-10-17 0 1.340 1.340 1.400 1.320 1.340 54,000 71,880 1.3311 1.121 1.121 1.171 1.104 1.121 64,571 1.1132 0.00%
2007-10-16 0 1.340 1.340 1.400 1.320 1.340 142,000 188,840 1.3299 1.121 1.121 1.171 1.104 1.121 169,798 1.1121 1.52%
2007-10-15 0 1.320 1.320 1.380 1.210 1.400 48,000 62,140 1.2946 1.104 1.104 1.154 1.012 1.171 57,397 1.0826 -2.22%
2007-10-12 0 1.350 1.330 1.380 1.300 1.350 42,000 55,960 1.3324 1.129 1.112 1.154 1.087 1.129 50,222 1.1143 -2.17%
2007-10-11 0 1.380 1.360 1.380 1.300 1.400 192,000 260,780 1.3582 1.154 1.137 1.154 1.087 1.171 229,586 1.1359 10.40%
2007-10-10 0 1.250 1.250 1.300 1.210 1.250 124,000 153,480 1.2377 1.045 1.045 1.087 1.012 1.045 148,275 1.0351 1.63%
2007-10-09 0 1.230 1.200 1.230 1.230 1.260 44,000 54,220 1.2323 1.029 1.004 1.029 1.029 1.054 52,614 1.0305 -1.60%
2007-10-08 0 1.250 1.240 1.260 1.250 1.250 50,000 62,500 1.2500 1.045 1.037 1.054 1.045 1.045 59,788 1.0454 1.63%
2007-10-05 0 1.230 1.230 1.250 1.210 1.230 94,000 115,020 1.2236 1.029 1.029 1.045 1.012 1.029 112,402 1.0233 1.65%
2007-10-04 0 1.210 1.210 1.240 1.210 1.230 64,000 77,840 1.2163 1.012 1.012 1.037 1.012 1.029 76,529 1.0171 -2.42%
2007-10-03 0 1.240 1.240 1.250 1.240 1.240 88,000 109,120 1.2400 1.037 1.037 1.045 1.037 1.037 105,227 1.0370 0.81%
2007-10-02 0 1.230 1.230 1.240 1.200 1.250 172,000 211,120 1.2274 1.029 1.029 1.037 1.004 1.045 205,671 1.0265 -2.38%
2007-09-28 0 1.260 1.260 1.300 1.260 1.300 40,000 51,360 1.2840 1.054 1.054 1.087 1.054 1.087 47,831 1.0738 0.00%
2007-09-27 0 1.260 1.260 1.300 1.230 1.260 36,000 44,640 1.2400 1.054 1.054 1.087 1.029 1.054 43,047 1.0370 -3.08%
2007-09-25 0 1.300 1.300 1.350 1.230 1.300 272,000 344,940 1.2682 1.087 1.087 1.129 1.029 1.087 325,247 1.0605 2.36%
2007-09-24 0 1.270 1.220 1.270 1.210 1.300 68,000 86,220 1.2679 1.062 1.020 1.062 1.012 1.087 81,312 1.0604 -0.78%
2007-09-21 0 1.280 1.240 1.340 1.200 1.320 486,000 598,260 1.2310 1.070 1.037 1.121 1.004 1.104 581,141 1.0295 -4.48%
2007-09-20 0 1.340 1.250 1.370 1.180 1.470 328,000 437,500 1.3338 1.121 1.045 1.146 0.987 1.229 392,210 1.1155 -5.63%
2007-09-19 0 1.420 1.420 1.450 1.400 1.610 680,000 1,031,100 1.5163 1.188 1.188 1.213 1.171 1.346 813,119 1.2681 -2.74%
2007-09-18 0 1.460 1.460 1.490 1.360 1.750 3,012,000 4,687,740 1.5564 1.221 1.221 1.246 1.137 1.464 3,601,637 1.3016 22.69%
2007-09-17 0 1.190 1.160 1.280 1.120 1.190 126,000 146,860 1.1656 0.995 0.970 1.070 0.937 0.995 150,666 0.9747 3.48%
2007-09-14 0 1.150 1.150 1.190 1.100 1.170 636,000 728,180 1.1449 0.962 0.962 0.995 0.920 0.978 760,505 0.9575 2.68%
2007-09-13 0 1.120 1.120 1.140 1.100 1.140 1,058,000 1,191,040 1.1257 0.937 0.937 0.953 0.920 0.953 1,265,117 0.9414 -1.75%
2007-09-12 0 1.140 1.080 1.140 1.080 1.150 2,036,000 2,294,240 1.1268 0.953 0.903 0.953 0.903 0.962 2,434,573 0.9424 7.55%
2007-09-11 0 1.060 1.060 1.080 1.060 1.120 518,000 562,400 1.0857 0.886 0.886 0.903 0.886 0.937 619,405 0.9080 -1.85%
2007-09-10 0 1.080 1.060 1.100 1.010 1.080 62,000 64,160 1.0348 0.903 0.886 0.920 0.845 0.903 74,137 0.8654 1.89%
2007-09-07 0 1.060 1.060 1.100 1.060 1.060 52,000 55,120 1.0600 0.886 0.886 0.920 0.886 0.886 62,180 0.8865 1.92%
2007-09-06 0 1.040 1.040 1.110 - - 0 0 - 0.870 0.870 0.928 - - 0 - 0.00%
2007-09-05 0 1.040 1.040 1.100 1.040 1.100 154,000 161,280 1.0473 0.870 0.870 0.920 0.870 0.920 184,147 0.8758 -5.45%
2007-09-04 0 1.100 1.060 1.100 1.100 1.130 160,000 179,000 1.1188 0.920 0.886 0.920 0.920 0.945 191,322 0.9356 1.85%
2007-09-03 0 1.080 1.080 1.130 1.000 1.170 94,000 102,240 1.0877 0.903 0.903 0.945 0.836 0.978 112,402 0.9096 -4.42%
2007-08-31 0 1.160 1.120 1.160 1.180 1.180 10,000 11,800 1.1800 0.945 0.912 0.945 0.961 0.961 12,275 0.9613 0.00%
2007-08-30 0 1.160 1.110 1.160 1.100 1.170 30,000 33,700 1.1233 0.945 0.904 0.945 0.896 0.953 36,825 0.9151 5.45%
2007-08-29 0 1.100 1.100 1.180 1.100 1.100 50,000 55,000 1.1000 0.896 0.896 0.961 0.896 0.896 61,375 0.8961 -1.79%
2007-08-28 0 1.120 1.120 1.190 1.110 1.110 6,000 6,660 1.1100 0.912 0.912 0.969 0.904 0.904 7,365 0.9043 -4.27%
2007-08-27 0 1.170 1.150 1.170 1.170 1.170 140,000 163,000 1.1643 0.953 0.937 0.953 0.953 0.953 171,851 0.9485 3.54%
2007-08-24 0 1.130 1.130 1.170 1.130 1.130 18,000 20,340 1.1300 0.921 0.921 0.953 0.921 0.921 22,095 0.9206 1.80%
2007-08-23 0 1.110 1.110 1.140 1.110 1.120 110,000 122,720 1.1156 0.904 0.904 0.929 0.904 0.912 135,026 0.9089 -0.89%
2007-08-22 0 1.120 1.120 1.170 1.120 1.120 108,000 120,960 1.1200 0.912 0.912 0.953 0.912 0.912 132,571 0.9124 0.90%
2007-08-21 0 1.110 1.110 1.170 1.080 1.100 78,000 85,760 1.0995 0.904 0.904 0.953 0.880 0.896 95,746 0.8957 0.91%
2007-08-20 0 1.100 1.100 1.150 1.010 1.100 120,000 128,800 1.0733 0.896 0.896 0.937 0.823 0.896 147,301 0.8744 2.80%
2007-08-17 0 1.070 1.070 1.080 1.050 1.080 528,000 559,300 1.0593 0.872 0.872 0.880 0.855 0.880 648,125 0.8630 -2.73%
2007-08-16 0 1.100 1.100 1.130 1.020 1.130 208,000 226,120 1.0871 0.896 0.896 0.921 0.831 0.921 255,322 0.8856 -2.65%
2007-08-15 0 1.130 1.100 1.150 1.130 1.160 20,000 22,660 1.1330 0.921 0.896 0.937 0.921 0.945 24,550 0.9230 -4.24%
2007-08-14 0 1.180 1.140 1.180 1.180 1.180 40,000 46,800 1.1700 0.961 0.929 0.961 0.961 0.961 49,100 0.9532 -1.67%
2007-08-13 0 1.200 1.140 1.200 1.210 1.210 2,000 2,420 1.2100 0.978 0.929 0.978 0.986 0.986 2,455 0.9857 0.00%
2007-08-10 0 1.200 1.130 1.200 - - 0 0 - 0.978 0.921 0.978 - - 0 - 0.00%
2007-08-09 0 1.200 1.150 1.200 1.200 1.200 2,754 3,229 1.1725 0.978 0.937 0.978 0.978 0.978 3,381 0.9552 5.26%
2007-08-08 0 1.140 1.140 1.200 1.140 1.200 30,131 34,944 1.1597 0.929 0.929 0.978 0.929 0.978 36,986 0.9448 -0.87%
2007-08-07 0 1.150 1.140 1.150 1.150 1.220 274,000 315,940 1.1531 0.937 0.929 0.937 0.937 0.994 336,337 0.9394 -0.86%
2007-08-06 0 1.160 1.130 1.160 1.120 1.160 50,000 57,000 1.1400 0.945 0.921 0.945 0.912 0.945 61,375 0.9287 -3.33%
2007-08-03 0 1.200 1.200 1.210 - - 786 912 1.1603 0.978 0.978 0.986 - - 965 0.9453 0.00%
2007-08-02 0 1.200 1.180 1.200 1.180 1.250 1,064,000 1,297,780 1.2197 0.978 0.961 0.978 0.961 1.018 1,306,069 0.9937 1.69%
2007-08-01 0 1.180 1.180 1.190 1.180 1.180 50,000 59,000 1.1800 0.961 0.961 0.969 0.961 0.961 61,375 0.9613 -1.67%
2007-07-31 0 1.200 1.170 1.200 1.200 1.230 32,000 38,460 1.2019 0.978 0.953 0.978 0.978 1.002 39,280 0.9791 1.69%
2007-07-30 0 1.180 1.180 1.210 1.180 1.220 148,000 174,860 1.1815 0.961 0.961 0.986 0.961 0.994 181,671 0.9625 -3.28%
2007-07-27 0 1.220 1.220 1.240 1.220 1.260 252,000 308,960 1.2260 0.994 0.994 1.010 0.994 1.026 309,332 0.9988 -4.69%
2007-07-26 0 1.280 1.270 1.280 1.230 1.370 1,087,770 1,417,368 1.3030 1.043 1.035 1.043 1.002 1.116 1,335,247 1.0615 -5.19%
2007-07-25 0 1.350 1.300 1.350 1.230 1.350 1,540,000 1,943,180 1.2618 1.100 1.059 1.100 1.002 1.100 1,890,363 1.0279 8.87%
2007-07-24 0 1.240 1.230 1.240 1.210 1.250 950,000 1,159,720 1.2208 1.010 1.002 1.010 0.986 1.018 1,166,133 0.9945 3.33%
2007-07-23 0 1.200 1.180 1.200 1.180 1.210 620,000 743,380 1.1990 0.978 0.961 0.978 0.961 0.986 761,055 0.9768 0.84%
2007-07-20 0 1.190 1.190 1.200 1.180 1.200 50,000 59,560 1.1912 0.969 0.969 0.978 0.961 0.978 61,375 0.9704 1.71%
2007-07-19 0 1.170 1.170 1.200 1.160 1.200 18,032 21,235 1.1776 0.953 0.953 0.978 0.945 0.978 22,134 0.9594 -2.50%
2007-07-18 0 1.200 1.180 1.200 1.190 1.200 182,000 217,920 1.1974 0.978 0.961 0.978 0.969 0.978 223,407 0.9754 1.69%
2007-07-17 0 1.180 1.180 1.230 - - 0 0 - 0.961 0.961 1.002 - - 0 - 0.00%
2007-07-16 0 1.180 1.180 1.200 - - 0 0 - 0.961 0.961 0.978 - - 0 - 0.85%
2007-07-13 0 1.170 1.140 1.240 - - 0 0 - 0.953 0.929 1.010 - - 0 - 0.00%
2007-07-12 0 1.170 1.140 1.170 1.170 1.200 150,000 178,600 1.1907 0.953 0.929 0.953 0.953 0.978 184,126 0.9700 -2.50%
2007-07-11 0 1.200 1.200 1.250 1.200 1.220 18,000 21,800 1.2111 0.978 0.978 1.018 0.978 0.994 22,095 0.9866 0.00%
2007-07-10 0 1.200 1.200 1.220 1.200 1.220 60,000 72,280 1.2047 0.978 0.978 0.994 0.978 0.994 73,651 0.9814 -1.64%
2007-07-09 0 1.220 1.170 1.220 1.220 1.220 4,000 4,880 1.2200 0.994 0.953 0.994 0.994 0.994 4,910 0.9939 3.39%
2007-07-06 0 1.180 1.160 1.220 1.180 1.200 30,000 35,800 1.1933 0.961 0.945 0.994 0.961 0.978 36,825 0.9722 -3.28%
2007-07-05 0 1.220 1.180 1.220 - - 0 0 - 0.994 0.961 0.994 - - 0 - 0.00%
2007-07-04 0 1.220 1.130 1.220 1.210 1.220 130,000 158,460 1.2189 0.994 0.921 0.994 0.986 0.994 159,576 0.9930 7.96%
2007-07-03 0 1.130 1.130 1.240 1.130 1.250 214,000 265,820 1.2421 0.921 0.921 1.010 0.921 1.018 262,687 1.0119 -8.13%
2007-06-29 0 1.230 1.150 1.230 1.240 1.240 2,000 2,480 1.2400 1.002 0.937 1.002 1.010 1.010 2,455 1.0102 -0.81%
2007-06-28 0 1.240 1.180 1.240 1.270 1.280 114,000 144,820 1.2704 1.010 0.961 1.010 1.035 1.043 139,936 1.0349 -3.12%
2007-06-27 0 1.280 1.160 1.280 - - 0 0 - 1.043 0.945 1.043 - - 0 - 0.00%
2007-06-26 0 1.280 1.200 1.280 - - 0 0 - 1.043 0.978 1.043 - - 0 - 0.00%
2007-06-25 0 1.280 1.250 1.280 1.250 1.280 58,000 73,060 1.2597 1.043 1.018 1.043 1.018 1.043 71,196 1.0262 1.59%
2007-06-22 0 1.260 1.230 1.270 1.230 1.260 106,000 132,780 1.2526 1.026 1.002 1.035 1.002 1.026 130,116 1.0205 0.00%
2007-06-21 0 1.260 1.260 1.300 1.240 1.300 362,000 462,260 1.2770 1.026 1.026 1.059 1.010 1.059 444,358 1.0403 0.80%
2007-06-20 0 1.250 1.250 1.280 1.250 1.280 168,000 210,180 1.2511 1.018 1.018 1.043 1.018 1.043 206,221 1.0192 0.00%
2007-06-18 0 1.250 1.240 1.280 1.250 1.290 102,000 127,580 1.2508 1.018 1.010 1.043 1.018 1.051 125,206 1.0190 -0.79%
2007-06-15 0 1.260 1.250 1.260 1.260 1.270 62,000 78,240 1.2619 1.026 1.018 1.026 1.026 1.035 76,106 1.0280 2.44%
2007-06-14 0 1.230 1.230 1.270 1.230 1.260 100,000 124,980 1.2498 1.002 1.002 1.035 1.002 1.026 122,751 1.0182 2.50%
2007-06-13 0 1.200 1.200 1.260 1.200 1.280 362,000 453,220 1.2520 0.978 0.978 1.026 0.978 1.043 444,358 1.0199 -6.25%
2007-06-12 0 1.280 1.260 1.280 1.180 1.280 264,000 327,120 1.2391 1.043 1.026 1.043 0.961 1.043 324,062 1.0094 5.79%
2007-06-11 0 1.210 1.200 1.210 1.200 1.210 98,000 118,400 1.2082 0.986 0.978 0.986 0.978 0.986 120,296 0.9842 0.83%
2007-06-08 0 1.200 1.200 1.250 1.180 1.180 54,000 63,720 1.1800 0.978 0.978 1.018 0.961 0.961 66,285 0.9613 0.00%
2007-06-07 0 1.200 1.200 1.250 1.190 1.210 128,000 153,820 1.2017 0.978 0.978 1.018 0.969 0.986 157,121 0.9790 -2.44%
2007-06-06 0 1.230 1.180 1.230 1.230 1.230 14,000 17,220 1.2300 1.002 0.961 1.002 1.002 1.002 17,185 1.0020 2.50%
2007-06-05 0 1.200 1.200 1.230 - - 0 0 - 0.978 0.978 1.002 - - 0 - 0.00%
2007-06-04 0 1.200 1.200 1.250 1.200 1.200 20,000 24,000 1.2000 0.978 0.978 1.018 0.978 0.978 24,550 0.9776 0.00%
2007-06-01 0 1.200 1.200 1.270 1.190 1.300 98,754 122,647 1.2419 0.978 0.978 1.035 0.969 1.059 121,221 1.0118 0.84%
2007-05-31 0 1.190 1.190 1.230 1.180 1.210 54,000 64,200 1.1889 0.969 0.969 1.002 0.961 0.986 66,285 0.9685 -4.80%
2007-05-30 0 1.250 1.190 1.250 1.270 1.270 6,556 8,254 1.2590 1.018 0.969 1.018 1.035 1.035 8,048 1.0257 2.46%
2007-05-29 0 1.220 1.220 1.260 1.220 1.300 236,000 299,660 1.2697 0.994 0.994 1.026 0.994 1.059 289,692 1.0344 -3.17%
2007-05-28 0 1.260 1.220 1.260 1.230 1.270 252,000 314,720 1.2489 1.026 0.994 1.026 1.002 1.035 309,332 1.0174 3.28%
2007-05-25 0 1.220 1.200 1.220 1.190 1.240 190,000 228,800 1.2042 0.994 0.978 0.994 0.969 1.010 233,227 0.9810 -3.17%
2007-05-23 0 1.260 1.210 1.260 1.190 1.270 70,000 84,900 1.2129 1.026 0.986 1.026 0.969 1.035 85,926 0.9881 5.00%
2007-05-22 0 1.200 1.200 1.240 1.170 1.250 458,000 550,280 1.2015 0.978 0.978 1.010 0.953 1.018 562,199 0.9788 2.56%
2007-05-21 0 1.170 1.150 1.170 1.130 1.180 466,000 547,380 1.1746 0.953 0.937 0.953 0.921 0.961 572,019 0.9569 3.54%
2007-05-18 0 1.130 1.100 1.150 1.100 1.130 102,000 115,200 1.1294 0.921 0.896 0.937 0.896 0.921 125,206 0.9201 -1.74%
2007-05-17 0 1.150 1.150 1.180 1.140 1.150 138,754 159,029 1.1461 0.937 0.937 0.961 0.929 0.937 170,322 0.9337 -3.36%
2007-05-16 0 1.190 1.130 1.200 1.100 1.190 440,000 511,100 1.1616 0.969 0.921 0.978 0.896 0.969 540,104 0.9463 9.17%
2007-05-15 0 1.090 1.090 1.140 - - 0 0 - 0.888 0.888 0.929 - - 0 - 0.93%
2007-05-14 0 1.080 1.080 1.100 1.070 1.100 84,000 90,340 1.0755 0.880 0.880 0.896 0.872 0.896 103,111 0.8761 1.89%
2007-05-11 0 1.060 1.060 1.140 1.060 1.060 14,000 14,840 1.0600 0.864 0.864 0.929 0.864 0.864 17,185 0.8635 -1.85%
2007-05-10 0 1.080 1.080 1.120 1.080 1.080 80,000 86,400 1.0800 0.880 0.880 0.912 0.880 0.880 98,201 0.8798 1.89%
2007-05-09 0 1.060 1.060 1.130 1.060 1.060 8,000 8,480 1.0600 0.864 0.864 0.921 0.864 0.864 9,820 0.8635 -0.93%
2007-05-08 0 1.070 1.070 1.100 1.070 1.080 40,000 43,140 1.0785 0.872 0.872 0.896 0.872 0.880 49,100 0.8786 -2.73%
2007-05-07 0 1.100 1.100 1.110 1.070 1.110 536,000 581,540 1.0850 0.896 0.896 0.904 0.872 0.904 657,945 0.8839 2.80%
2007-05-04 0 1.070 1.070 1.130 1.070 1.070 50,000 53,500 1.0700 0.872 0.872 0.921 0.872 0.872 61,375 0.8717 -5.31%
2007-05-03 0 1.130 1.080 1.130 1.050 1.180 34,000 36,220 1.0653 0.921 0.880 0.921 0.855 0.961 41,735 0.8679 2.73%
2007-05-02 0 1.100 1.100 1.150 1.090 1.100 56,000 61,420 1.0968 0.896 0.896 0.937 0.888 0.896 68,740 0.8935 1.85%
2007-04-30 0 1.080 1.080 1.100 1.060 1.080 42,000 45,160 1.0752 0.880 0.880 0.896 0.864 0.880 51,555 0.8760 0.00%
2007-04-27 0 1.080 1.080 1.100 1.080 1.090 64,000 69,280 1.0825 0.880 0.880 0.896 0.880 0.888 78,561 0.8819 -0.92%
2007-04-26 0 1.090 1.090 1.140 - - 0 0 - 0.888 0.888 0.929 - - 0 - 0.93%
2007-04-25 0 1.080 1.080 1.140 1.050 1.050 2,754 2,884 1.0472 0.880 0.880 0.929 0.855 0.855 3,381 0.8531 -2.70%
2007-04-24 0 1.110 1.070 1.110 1.040 1.110 146,000 161,500 1.1062 0.904 0.872 0.904 0.847 0.904 179,216 0.9011 -1.77%
2007-04-23 0 1.130 1.130 1.150 1.110 1.160 64,000 72,780 1.1372 0.921 0.921 0.937 0.904 0.945 78,561 0.9264 -1.74%
2007-04-20 0 1.150 1.130 1.150 1.120 1.150 444,000 501,500 1.1295 0.937 0.921 0.937 0.912 0.937 545,014 0.9202 0.88%
2007-04-19 0 1.140 1.080 1.140 1.100 1.140 152,000 172,040 1.1318 0.929 0.880 0.929 0.896 0.929 186,581 0.9221 3.64%
2007-04-18 0 1.100 1.060 1.100 1.070 1.110 166,000 182,480 1.0993 0.896 0.864 0.896 0.872 0.904 203,766 0.8955 0.92%
2007-04-17 0 1.090 1.080 1.090 1.090 1.100 232,000 253,600 1.0931 0.888 0.880 0.888 0.888 0.896 284,782 0.8905 0.00%
2007-04-16 0 1.090 1.090 1.100 1.090 1.090 118,000 128,620 1.0900 0.888 0.888 0.896 0.888 0.888 144,846 0.8880 2.83%
2007-04-13 0 1.060 1.050 1.060 1.050 1.100 106,000 114,340 1.0787 0.864 0.855 0.864 0.855 0.896 130,116 0.8788 1.92%
2007-04-12 0 1.040 1.040 1.060 1.040 1.040 30,000 31,200 1.0400 0.847 0.847 0.864 0.847 0.847 36,825 0.8472 1.96%
2007-04-11 0 1.020 1.020 1.090 - - 0 0 - 0.831 0.831 0.888 - - 0 - 0.00%
2007-04-10 0 1.020 1.020 1.060 - - 0 0 - 0.831 0.831 0.864 - - 0 - 2.00%
2007-04-04 0 1.000 1.000 1.090 1.000 1.010 34,000 34,140 1.0041 0.815 0.815 0.888 0.815 0.823 41,735 0.8180 -0.99%
2007-04-03 0 1.010 1.010 1.050 1.010 1.010 2,000 2,020 1.0100 0.823 0.823 0.855 0.823 0.823 2,455 0.8228 -3.81%
2007-04-02 0 1.050 1.010 1.090 - - 0 0 - 0.855 0.823 0.888 - - 0 - 0.00%
2007-03-30 0 1.050 1.020 1.080 - - 0 0 - 0.855 0.831 0.880 - - 0 - 0.00%
2007-03-29 0 1.050 1.010 1.080 - - 0 0 - 0.855 0.823 0.880 - - 0 - 0.00%
2007-03-28 0 1.050 1.010 1.050 - - 0 0 - 0.855 0.823 0.855 - - 0 - -1.87%
2007-03-27 0 1.070 1.010 1.070 - - 10,000 10,700 1.0700 0.872 0.823 0.872 - - 12,275 0.8717 -0.93%
2007-03-26 0 1.080 1.010 1.080 1.050 1.100 226,000 244,040 1.0798 0.880 0.823 0.880 0.855 0.896 277,417 0.8797 4.85%
2007-03-23 0 1.030 1.020 1.060 1.020 1.030 170,000 174,100 1.0241 0.839 0.831 0.864 0.831 0.839 208,676 0.8343 3.00%
2007-03-22 0 1.000 0.980 1.090 1.000 1.000 112,000 112,000 1.0000 0.815 0.798 0.888 0.815 0.815 137,481 0.8147 0.00%
2007-03-21 0 1.000 1.000 1.020 1.000 1.000 158,000 158,000 1.0000 0.815 0.815 0.831 0.815 0.815 193,946 0.8147 0.00%
2007-03-20 0 1.000 0.960 1.000 - - 0 0 - 0.815 0.782 0.815 - - 0 - 0.00%
2007-03-19 0 1.000 0.940 1.000 1.000 1.000 10,000 10,000 1.0000 0.815 0.766 0.815 0.815 0.815 12,275 0.8147 0.00%
2007-03-16 0 1.000 0.960 1.000 - - 0 0 - 0.815 0.782 0.815 - - 0 - 0.00%
2007-03-15 0 1.000 0.960 1.000 0.950 1.000 72,000 70,000 0.9722 0.815 0.782 0.815 0.774 0.815 88,381 0.7920 3.09%
2007-03-14 0 0.970 0.970 1.010 0.950 1.000 20,000 19,460 0.9730 0.790 0.790 0.823 0.774 0.815 24,550 0.7927 -4.90%
2007-03-13 0 1.020 1.000 1.020 - - 0 0 - 0.831 0.815 0.831 - - 0 - 0.00%
2007-03-12 0 1.020 1.000 1.030 - - 0 0 - 0.831 0.815 0.839 - - 0 - 0.00%
2007-03-09 0 1.020 0.980 1.030 1.020 1.020 30,000 30,600 1.0200 0.831 0.798 0.839 0.831 0.831 36,825 0.8310 0.00%
2007-03-08 0 1.020 0.980 1.020 - - 0 0 - 0.831 0.798 0.831 - - 0 - 0.00%
2007-03-07 0 1.020 0.980 1.020 - - 0 0 - 0.831 0.798 0.831 - - 0 - 0.00%
2007-03-06 0 1.020 1.000 1.040 - - 30,000 29,800 0.9933 0.831 0.815 0.847 - - 36,825 0.8092 0.00%
2007-03-05 0 1.020 0.980 1.020 0.980 1.020 260,000 262,260 1.0087 0.831 0.798 0.831 0.798 0.831 319,152 0.8217 -1.92%
2007-03-02 0 1.040 1.040 1.060 1.040 1.060 136,000 142,860 1.0504 0.847 0.847 0.864 0.847 0.864 166,941 0.8558 -0.95%
2007-03-01 0 1.050 1.050 1.110 1.050 1.050 30,000 31,500 1.0500 0.855 0.855 0.904 0.855 0.855 36,825 0.8554 0.00%
2007-02-28 0 1.050 1.050 1.110 1.050 1.050 12,000 12,600 1.0500 0.855 0.855 0.904 0.855 0.855 14,730 0.8554 -4.55%
2007-02-27 0 1.100 1.040 1.120 - - 0 0 - 0.896 0.847 0.912 - - 0 - 0.00%
2007-02-26 0 1.100 1.080 1.100 - - 0 0 - 0.896 0.880 0.896 - - 0 - -0.90%
2007-02-23 0 1.110 1.090 1.110 1.110 1.110 182,000 202,020 1.1100 0.904 0.888 0.904 0.904 0.904 223,407 0.9043 0.91%
2007-02-22 0 1.100 1.100 1.110 1.100 1.100 42,000 46,280 1.1019 0.896 0.896 0.904 0.896 0.896 51,555 0.8977 0.92%
2007-02-21 0 1.090 1.080 1.110 1.080 1.090 50,000 54,640 1.0928 0.888 0.880 0.904 0.880 0.888 61,375 0.8903 0.00%
2007-02-16 0 1.090 1.090 1.120 1.050 1.090 500,754 537,312 1.0730 0.888 0.888 0.912 0.855 0.888 614,680 0.8741 2.83%
2007-02-15 0 1.060 1.050 1.060 1.060 1.060 40,000 42,400 1.0600 0.864 0.855 0.864 0.864 0.864 49,100 0.8635 0.95%
2007-02-14 0 1.050 1.050 1.060 1.050 1.060 112,000 118,320 1.0564 0.855 0.855 0.864 0.855 0.864 137,481 0.8606 -1.87%
2007-02-13 0 1.070 1.060 1.070 1.070 1.070 30,000 32,000 1.0667 0.872 0.864 0.872 0.872 0.872 36,825 0.8690 0.94%
2007-02-12 0 1.060 1.060 1.100 1.060 1.090 32,000 34,820 1.0881 0.864 0.864 0.896 0.864 0.888 39,280 0.8864 -3.64%
2007-02-09 0 1.100 1.100 1.110 1.080 1.110 150,000 162,360 1.0824 0.896 0.896 0.904 0.880 0.904 184,126 0.8818 2.80%
2007-02-08 0 1.070 1.070 1.100 1.070 1.070 28,000 29,960 1.0700 0.872 0.872 0.896 0.872 0.872 34,370 0.8717 -2.73%
2007-02-07 0 1.100 1.080 1.110 1.030 1.100 184,000 194,220 1.0555 0.896 0.880 0.904 0.839 0.896 225,862 0.8599 5.77%
2007-02-06 0 1.040 1.040 1.080 1.030 1.080 48,000 50,520 1.0525 0.847 0.847 0.880 0.839 0.880 58,920 0.8574 -0.95%
2007-02-05 0 1.050 1.030 1.100 1.050 1.190 28,000 30,360 1.0843 0.855 0.839 0.896 0.855 0.969 34,370 0.8833 -5.41%
2007-02-02 0 1.110 1.030 1.110 - - 0 0 - 0.904 0.839 0.904 - - 0 - -0.89%
2007-02-01 0 1.120 0.970 1.130 - - 0 0 - 0.912 0.790 0.921 - - 0 - 0.00%
2007-01-31 0 1.120 1.000 1.130 1.120 1.120 60,000 67,200 1.1200 0.912 0.815 0.921 0.912 0.912 73,651 0.9124 0.90%
2007-01-30 0 1.110 1.110 1.140 1.100 1.110 126,524 140,206 1.1081 0.904 0.904 0.929 0.896 0.904 155,309 0.9028 2.78%
2007-01-29 0 1.080 1.080 1.150 1.040 1.110 128,000 137,000 1.0703 0.880 0.880 0.937 0.847 0.904 157,121 0.8719 -3.57%
2007-01-26 0 1.120 1.100 1.140 1.100 1.120 348,000 387,120 1.1124 0.912 0.896 0.929 0.896 0.912 427,173 0.9062 -1.75%
2007-01-25 0 1.140 1.120 1.150 1.120 1.150 200,000 228,200 1.1410 0.929 0.912 0.937 0.912 0.937 245,502 0.9295 -0.87%
2007-01-24 0 1.150 1.140 1.150 1.120 1.160 121,770 139,834 1.1483 0.937 0.929 0.937 0.912 0.945 149,474 0.9355 -2.54%
2007-01-23 0 1.180 1.150 1.180 1.150 1.180 242,000 282,640 1.1679 0.961 0.937 0.961 0.937 0.961 297,057 0.9515 0.00%
2007-01-22 0 1.180 1.160 1.180 1.100 1.180 550,000 623,760 1.1341 0.961 0.945 0.961 0.896 0.961 675,130 0.9239 4.42%
2007-01-19 0 1.130 1.130 1.140 1.080 1.130 506,000 559,940 1.1066 0.921 0.921 0.929 0.880 0.921 621,119 0.9015 4.63%
2007-01-18 0 1.080 1.080 1.090 1.070 1.090 334,000 361,120 1.0812 0.880 0.880 0.888 0.872 0.888 409,988 0.8808 0.93%
2007-01-17 0 1.070 1.060 1.090 1.050 1.070 320,000 340,400 1.0638 0.872 0.864 0.888 0.855 0.872 392,803 0.8666 0.94%
2007-01-16 0 1.070 1.070 1.080 1.050 1.100 386,000 411,800 1.0668 0.864 0.864 0.872 0.847 0.888 478,288 0.8610 1.90%
2007-01-15 0 1.050 1.000 1.050 0.980 1.060 396,000 398,480 1.0063 0.847 0.807 0.847 0.791 0.855 490,679 0.8121 8.25%
2007-01-12 0 0.970 0.970 1.000 0.930 1.000 502,000 474,440 0.9451 0.783 0.783 0.807 0.751 0.807 622,023 0.7627 4.30%
2007-01-11 0 0.930 0.930 0.940 0.900 0.930 162,000 148,960 0.9195 0.751 0.751 0.759 0.726 0.751 200,732 0.7421 4.49%
2007-01-10 0 0.890 0.890 0.920 0.890 0.900 264,000 236,440 0.8956 0.718 0.718 0.742 0.718 0.726 327,119 0.7228 0.00%
2007-01-09 0 0.890 0.880 0.900 0.880 0.890 52,000 46,260 0.8896 0.718 0.710 0.726 0.710 0.718 64,433 0.7180 2.30%
2007-01-08 0 0.870 0.870 0.890 0.870 0.870 100,000 87,000 0.8700 0.702 0.702 0.718 0.702 0.702 123,909 0.7021 1.16%
2007-01-05 0 0.860 0.860 0.910 0.860 0.900 116,000 103,200 0.8897 0.694 0.694 0.734 0.694 0.726 143,734 0.7180 -4.44%
2007-01-04 0 0.900 0.870 0.900 0.840 0.900 352,000 308,140 0.8754 0.726 0.702 0.726 0.678 0.726 436,159 0.7065 2.27%
2007-01-03 0 0.880 0.860 0.880 0.870 0.890 50,000 44,000 0.8800 0.710 0.694 0.710 0.702 0.718 61,954 0.7102 -1.12%
2007-01-02 0 0.890 0.880 0.890 0.880 0.900 132,000 118,160 0.8952 0.718 0.710 0.718 0.710 0.726 163,560 0.7224 1.14%
2006-12-29 0 0.880 0.860 0.910 0.870 0.880 230,000 202,300 0.8796 0.710 0.694 0.734 0.702 0.710 284,990 0.7098 -1.12%
2006-12-28 0 0.890 0.880 0.920 0.890 0.890 70,000 62,300 0.8900 0.718 0.710 0.742 0.718 0.718 86,736 0.7183 0.00%
2006-12-27 0 0.890 0.880 0.960 - - 0 0 - 0.718 0.710 0.775 - - 0 - 0.00%
2006-12-22 0 0.890 0.880 0.910 0.870 0.960 294,000 269,320 0.9161 0.718 0.710 0.734 0.702 0.775 364,292 0.7393 2.30%
2006-12-21 0 0.870 0.860 0.910 0.870 0.870 50,000 43,500 0.8700 0.702 0.694 0.734 0.702 0.702 61,954 0.7021 0.00%
2006-12-20 0 0.870 0.870 0.900 0.870 0.870 34,000 29,580 0.8700 0.702 0.702 0.726 0.702 0.702 42,129 0.7021 0.00%
2006-12-19 0 0.870 0.860 0.920 - - 0 0 - 0.702 0.694 0.742 - - 0 - 0.00%
2006-12-18 0 0.870 0.870 0.900 - - 0 0 - 0.702 0.702 0.726 - - 0 - 0.00%
2006-12-15 0 0.870 0.870 0.900 - - 30,000 26,400 0.8800 0.702 0.702 0.726 - - 37,173 0.7102 0.00%
2006-12-14 0 0.870 0.860 0.880 0.870 0.870 60,000 52,200 0.8700 0.702 0.694 0.710 0.702 0.702 74,345 0.7021 -1.14%
2006-12-13 0 0.880 0.850 0.900 0.880 0.880 40,000 35,200 0.8800 0.710 0.686 0.726 0.710 0.710 49,564 0.7102 2.33%
2006-12-12 0 0.860 0.860 0.900 0.860 0.860 60,000 51,600 0.8600 0.694 0.694 0.726 0.694 0.694 74,345 0.6941 0.00%
2006-12-11 0 0.860 0.860 0.920 - - 0 0 - 0.694 0.694 0.742 - - 0 - 0.00%
2006-12-08 0 0.860 0.860 0.920 0.850 0.850 20,000 17,000 0.8500 0.694 0.694 0.742 0.686 0.686 24,782 0.6860 -1.15%
2006-12-07 0 0.870 0.870 0.910 - - 0 0 - 0.702 0.702 0.734 - - 0 - 0.00%
2006-12-06 0 0.870 0.850 0.890 - - 0 0 - 0.702 0.686 0.718 - - 0 - 0.00%
2006-12-05 0 0.870 0.870 0.910 0.860 0.870 30,000 25,900 0.8633 0.702 0.702 0.734 0.694 0.702 37,173 0.6967 -2.25%
2006-12-04 0 0.890 0.860 0.890 0.890 0.890 2,000 1,780 0.8900 0.718 0.694 0.718 0.718 0.718 2,478 0.7183 1.14%
2006-12-01 0 0.880 0.870 0.880 0.880 0.880 4,000 3,520 0.8800 0.710 0.702 0.710 0.710 0.710 4,956 0.7102 0.00%
2006-11-30 0 0.880 0.860 0.890 - - 0 0 - 0.710 0.694 0.718 - - 0 - 0.00%
2006-11-29 0 0.880 0.870 0.890 - - 0 0 - 0.710 0.702 0.718 - - 0 - 0.00%
2006-11-28 0 0.880 0.860 0.900 0.880 0.880 54,000 47,520 0.8800 0.710 0.694 0.726 0.710 0.710 66,911 0.7102 0.00%
2006-11-27 0 0.880 0.870 0.890 - - 0 0 - 0.710 0.702 0.718 - - 0 - 0.00%
2006-11-24 0 0.880 0.880 0.910 0.870 0.870 44,000 38,280 0.8700 0.710 0.710 0.734 0.702 0.702 54,520 0.7021 1.15%
2006-11-23 0 0.870 0.870 0.920 0.870 0.870 40,000 34,800 0.8700 0.702 0.702 0.742 0.702 0.702 49,564 0.7021 -4.40%
2006-11-22 0 0.910 0.880 0.910 - - 0 0 - 0.734 0.710 0.734 - - 0 - 0.00%
2006-11-21 0 0.910 0.870 0.910 - - 0 0 - 0.734 0.702 0.734 - - 0 - 0.00%
2006-11-20 0 0.910 0.910 0.990 0.910 0.910 55,540 50,495 0.9092 0.734 0.734 0.799 0.734 0.734 68,819 0.7337 0.00%
2006-11-17 0 0.910 0.910 0.940 0.910 0.940 92,000 85,340 0.9276 0.734 0.734 0.759 0.734 0.759 113,996 0.7486 3.41%
2006-11-16 0 0.880 0.880 0.900 0.850 0.870 40,000 34,200 0.8550 0.710 0.710 0.726 0.686 0.702 49,564 0.6900 -2.22%
2006-11-15 0 0.900 0.860 0.920 - - 0 0 - 0.726 0.694 0.742 - - 0 - 0.00%
2006-11-14 0 0.900 0.870 0.920 0.900 0.900 22,000 19,800 0.9000 0.726 0.702 0.742 0.726 0.726 27,260 0.7263 0.00%
2006-11-13 0 0.900 0.880 0.900 0.880 0.900 248,000 221,260 0.8922 0.726 0.710 0.726 0.710 0.726 307,294 0.7200 0.00%
2006-11-10 0 0.900 0.890 0.900 0.880 0.900 110,000 98,600 0.8964 0.726 0.718 0.726 0.710 0.726 136,300 0.7234 0.00%
2006-11-09 0 0.900 0.880 0.900 - - 0 0 - 0.726 0.710 0.726 - - 0 - 0.00%
2006-11-08 0 0.900 0.880 0.900 0.880 0.900 102,000 90,160 0.8839 0.726 0.710 0.726 0.710 0.726 126,387 0.7134 1.12%
2006-11-07 0 0.890 0.890 0.910 0.880 0.890 60,000 53,200 0.8867 0.718 0.718 0.734 0.710 0.718 74,345 0.7156 0.00%
2006-11-06 0 0.890 0.890 0.900 0.880 0.890 70,000 62,200 0.8886 0.718 0.718 0.726 0.710 0.718 86,736 0.7171 0.00%
2006-11-03 0 0.890 0.880 0.900 - - 0 0 - 0.718 0.710 0.726 - - 0 - 0.00%
2006-11-02 0 0.890 0.880 0.890 0.880 0.890 110,000 97,600 0.8873 0.718 0.710 0.718 0.710 0.718 136,300 0.7161 0.00%
2006-11-01 0 0.890 0.880 0.890 0.890 0.890 10,000 8,900 0.8900 0.718 0.710 0.718 0.718 0.718 12,391 0.7183 0.00%
2006-10-31 0 0.890 0.880 0.890 0.890 0.890 10,000 8,900 0.8900 0.718 0.710 0.718 0.718 0.718 12,391 0.7183 1.14%
2006-10-27 0 0.880 0.880 0.890 0.880 0.890 22,000 19,380 0.8809 0.710 0.710 0.718 0.710 0.718 27,260 0.7109 -1.12%
2006-10-26 0 0.890 0.890 0.900 0.890 0.890 10,000 8,900 0.8900 0.718 0.718 0.726 0.718 0.718 12,391 0.7183 -1.11%
2006-10-25 0 0.900 0.890 0.910 - - 0 0 - 0.726 0.718 0.734 - - 0 - 0.00%
2006-10-24 0 0.900 0.900 0.910 0.890 0.890 48,000 42,720 0.8900 0.726 0.726 0.734 0.718 0.718 59,476 0.7183 -2.17%
2006-10-23 0 0.920 0.920 0.930 0.900 0.920 368,000 337,780 0.9179 0.742 0.742 0.751 0.726 0.742 455,985 0.7408 3.37%
2006-10-20 0 0.890 0.890 0.900 0.890 0.890 40,000 35,600 0.8900 0.718 0.718 0.726 0.718 0.718 49,564 0.7183 1.14%
2006-10-19 0 0.880 0.880 0.900 0.880 0.880 20,000 17,600 0.8800 0.710 0.710 0.726 0.710 0.710 24,782 0.7102 -1.12%
2006-10-18 0 0.890 0.890 0.900 0.890 0.890 14,000 12,460 0.8900 0.718 0.718 0.726 0.718 0.718 17,347 0.7183 -1.11%
2006-10-17 0 0.900 0.890 0.900 - - 0 0 - 0.726 0.718 0.726 - - 0 - -1.10%
2006-10-16 0 0.910 0.880 0.910 - - 0 0 - 0.734 0.710 0.734 - - 0 - 0.00%
2006-10-13 0 0.910 0.890 0.910 0.890 0.910 24,000 21,540 0.8975 0.734 0.718 0.734 0.718 0.734 29,738 0.7243 1.11%
2006-10-12 0 0.900 0.890 0.900 0.890 0.910 170,000 152,840 0.8991 0.726 0.718 0.726 0.718 0.734 210,645 0.7256 1.12%
2006-10-11 0 0.890 0.880 0.890 - - 0 0 - 0.718 0.710 0.718 - - 0 - 0.00%
2006-10-10 0 0.890 0.880 0.890 0.890 0.890 30,000 26,700 0.8900 0.718 0.710 0.718 0.718 0.718 37,173 0.7183 -1.11%
2006-10-09 0 0.900 0.880 0.900 - - 0 0 - 0.726 0.710 0.726 - - 0 - 0.00%
2006-10-06 0 0.900 0.880 0.900 - - 0 0 - 0.726 0.710 0.726 - - 0 - 0.00%
2006-10-05 0 0.900 0.880 0.900 - - 0 0 - 0.726 0.710 0.726 - - 0 - 0.00%
2006-10-04 0 0.900 0.880 0.900 0.900 0.900 10,000 9,000 0.9000 0.726 0.710 0.726 0.726 0.726 12,391 0.7263 -1.10%
2006-10-03 0 0.910 0.880 0.910 0.910 0.910 2,000 1,820 0.9100 0.734 0.710 0.734 0.734 0.734 2,478 0.7344 0.00%
2006-09-29 0 0.910 0.900 0.910 0.900 0.910 36,000 32,740 0.9094 0.734 0.726 0.734 0.726 0.734 44,607 0.7340 1.11%
2006-09-28 0 0.900 0.900 0.920 0.880 0.900 88,000 78,640 0.8936 0.726 0.726 0.742 0.710 0.726 109,040 0.7212 2.27%
2006-09-27 0 0.880 0.880 0.890 0.880 0.880 22,000 19,360 0.8800 0.710 0.710 0.718 0.710 0.710 27,260 0.7102 0.00%
2006-09-26 0 0.880 0.880 0.900 - - 0 0 - 0.710 0.710 0.726 - - 0 - 0.00%
2006-09-25 0 0.880 0.880 0.900 0.880 0.890 264,000 233,820 0.8857 0.710 0.710 0.726 0.710 0.718 327,119 0.7148 1.15%
2006-09-22 0 0.870 0.860 0.880 - - 0 0 - 0.702 0.694 0.710 - - 0 - 0.00%
2006-09-21 0 0.870 0.870 0.880 0.840 0.880 102,754 88,651 0.8627 0.702 0.702 0.710 0.678 0.710 127,321 0.6963 -1.14%
2006-09-20 0 0.880 0.850 0.880 - - 0 0 - 0.710 0.686 0.710 - - 0 - 0.00%
2006-09-19 0 0.880 0.850 0.890 0.870 0.880 232,000 203,300 0.8763 0.710 0.686 0.718 0.702 0.710 287,469 0.7072 -1.12%
2006-09-18 0 0.890 0.880 0.890 - - 0 0 - 0.718 0.710 0.718 - - 0 - 0.00%
2006-09-15 0 0.890 0.850 0.890 - - 0 0 - 0.718 0.686 0.718 - - 0 - 0.00%
2006-09-14 0 0.890 0.870 0.890 0.870 0.890 190,000 166,900 0.8784 0.718 0.702 0.718 0.702 0.718 235,427 0.7089 3.49%
2006-09-13 0 0.860 0.850 0.890 0.840 0.860 74,000 63,160 0.8535 0.694 0.686 0.718 0.678 0.694 91,693 0.6888 -3.37%
2006-09-12 0 0.890 0.840 0.890 0.900 0.900 30,000 27,000 0.9000 0.718 0.678 0.718 0.726 0.726 37,173 0.7263 -1.11%
2006-09-11 0 0.900 0.880 0.900 0.880 0.900 112,000 99,800 0.8911 0.726 0.710 0.726 0.710 0.726 138,778 0.7191 3.45%
2006-09-08 0 0.870 0.870 0.900 0.830 0.870 186,000 157,840 0.8486 0.702 0.702 0.726 0.670 0.702 230,471 0.6849 0.00%
2006-09-07 0 0.870 0.850 0.890 - - 0 0 - 0.702 0.686 0.718 - - 0 - 0.00%
2006-09-06 0 0.870 0.860 0.890 0.820 0.870 208,000 177,320 0.8525 0.702 0.694 0.718 0.662 0.702 257,730 0.6880 1.16%
2006-09-05 0 0.860 0.840 0.870 - - 0 0 - 0.694 0.678 0.702 - - 0 - 0.00%
2006-09-04 0 0.860 0.860 0.880 0.860 0.890 94,000 82,940 0.8823 0.694 0.694 0.710 0.694 0.718 116,474 0.7121 0.00%
2006-09-01 0 0.860 0.860 0.870 0.820 0.860 140,000 118,500 0.8464 0.694 0.694 0.702 0.662 0.694 173,472 0.6831 -1.15%
2006-08-31 0 0.870 0.860 0.900 - - 0 0 - 0.702 0.694 0.726 - - 0 - 0.00%
2006-08-30 0 0.870 0.860 0.900 0.870 0.870 40,000 34,800 0.8700 0.702 0.694 0.726 0.702 0.702 49,564 0.7021 0.00%
2006-08-29 0 0.870 0.870 0.900 0.850 0.890 58,000 50,000 0.8621 0.702 0.702 0.726 0.686 0.718 71,867 0.6957 -4.40%
2006-08-28 0 0.910 0.910 0.920 0.880 0.880 22,000 19,360 0.8800 0.734 0.734 0.742 0.710 0.710 27,260 0.7102 3.41%
2006-08-25 0 0.880 0.880 0.910 - - 0 0 - 0.710 0.710 0.734 - - 0 - 0.00%
2006-08-24 0 0.880 0.860 0.890 - - 0 0 - 0.710 0.694 0.718 - - 0 - 0.00%
2006-08-23 0 0.880 0.870 0.890 - - 0 0 - 0.710 0.702 0.718 - - 0 - 0.00%
2006-08-22 0 0.880 0.870 0.890 - - 0 0 - 0.710 0.702 0.718 - - 0 - -0.00%
2006-08-21 0 0.910 0.890 0.910 0.910 0.910 20,000 18,200 0.9100 0.710 0.695 0.710 0.710 0.710 25,627 0.7102 2.25%
2006-08-18 0 0.890 0.870 0.910 0.870 0.870 20,000 17,400 0.8700 0.695 0.679 0.710 0.679 0.679 25,627 0.6790 0.00%
2006-08-17 0 0.890 0.870 0.900 0.880 0.890 24,000 21,160 0.8817 0.695 0.679 0.702 0.687 0.695 30,752 0.6881 3.49%
2006-08-16 0 0.860 0.840 0.930 - - 0 0 - 0.671 0.656 0.726 - - 0 - 0.00%
2006-08-15 0 0.860 0.860 0.900 0.860 0.880 122,754 107,546 0.8761 0.671 0.671 0.702 0.671 0.687 157,288 0.6838 -5.49%
2006-08-14 0 0.910 0.860 0.920 - - 0 0 - 0.710 0.671 0.718 - - 0 - 0.00%
2006-08-11 0 0.910 0.860 0.910 - - 0 0 - 0.710 0.671 0.710 - - 0 - 0.00%
2006-08-10 0 0.910 0.890 0.920 - - 0 0 - 0.710 0.695 0.718 - - 0 - 0.00%
2006-08-09 0 0.910 0.910 0.940 0.890 0.910 84,000 75,020 0.8931 0.710 0.710 0.734 0.695 0.710 107,632 0.6970 3.41%
2006-08-08 0 0.880 0.880 0.910 0.860 0.860 20,000 17,200 0.8600 0.687 0.687 0.710 0.671 0.671 25,627 0.6712 -1.12%
2006-08-07 0 0.890 0.860 0.910 - - 0 0 - 0.695 0.671 0.710 - - 0 - 0.00%
2006-08-04 0 0.890 0.880 0.910 - - 0 0 - 0.695 0.687 0.710 - - 0 - 0.00%
2006-08-03 0 0.890 0.870 0.910 - - 0 0 - 0.695 0.679 0.710 - - 0 - 0.00%
2006-08-02 0 0.890 0.810 0.920 0.890 0.920 100,000 90,460 0.9046 0.695 0.632 0.718 0.695 0.718 128,133 0.7060 0.00%
2006-08-01 0 0.890 0.880 0.910 - - 0 0 - 0.695 0.687 0.710 - - 0 - 0.00%
2006-07-31 0 0.890 0.870 0.910 - - 0 0 - 0.695 0.679 0.710 - - 0 - 0.00%
2006-07-28 0 0.890 0.890 0.920 0.890 0.910 156,000 141,160 0.9049 0.695 0.695 0.718 0.695 0.710 199,888 0.7062 -1.11%
2006-07-27 0 0.900 0.890 0.900 0.840 0.900 122,000 107,380 0.8802 0.702 0.695 0.702 0.656 0.702 156,322 0.6869 5.88%
2006-07-26 0 0.850 0.840 0.870 - - 0 0 - 0.663 0.656 0.679 - - 0 - 0.00%
2006-07-25 0 0.850 0.850 0.880 0.850 0.850 20,000 17,000 0.8500 0.663 0.663 0.687 0.663 0.663 25,627 0.6634 -3.41%
2006-07-24 0 0.880 0.850 0.900 - - 0 0 - 0.687 0.663 0.702 - - 0 - 0.00%
2006-07-21 0 0.880 0.850 0.920 0.880 0.880 4,000 3,520 0.8800 0.687 0.663 0.718 0.687 0.687 5,125 0.6868 -1.12%
2006-07-20 0 0.890 0.880 0.890 0.860 0.890 232,000 202,240 0.8717 0.695 0.687 0.695 0.671 0.695 297,269 0.6803 -1.11%
2006-07-19 0 0.900 0.830 0.920 - - 0 0 - 0.702 0.648 0.718 - - 0 - 0.00%
2006-07-18 0 0.900 0.870 0.930 - - 0 0 - 0.702 0.679 0.726 - - 0 - 0.00%
2006-07-17 0 0.900 0.810 0.910 - - 0 0 - 0.702 0.632 0.710 - - 0 - 0.00%
2006-07-14 0 0.900 0.860 0.910 - - 0 0 - 0.702 0.671 0.710 - - 0 - 0.00%
2006-07-13 0 0.900 0.850 0.900 0.900 0.910 20,000 18,160 0.9080 0.702 0.663 0.702 0.702 0.710 25,627 0.7086 4.65%
2006-07-12 0 0.860 0.860 0.900 - - 0 0 - 0.671 0.671 0.702 - - 0 - 2.38%
2006-07-11 0 0.840 0.840 0.890 - - 0 0 - 0.656 0.656 0.695 - - 0 - 1.20%
2006-07-10 0 0.830 0.810 0.850 0.750 0.830 118,000 94,500 0.8008 0.648 0.632 0.663 0.585 0.648 151,197 0.6250 0.00%
2006-07-07 0 0.830 0.850 0.880 - - 0 0 - 0.648 0.663 0.687 - - 0 - 0.00%
2006-07-06 0 0.830 0.830 0.870 - - 0 0 - 0.648 0.648 0.679 - - 0 - 0.00%
2006-07-05 0 0.830 0.850 0.870 0.830 0.830 63,770 52,876 0.8292 0.648 0.663 0.679 0.648 0.648 81,710 0.6471 1.22%
2006-07-04 0 0.820 0.810 0.820 0.830 0.830 20,000 16,600 0.8300 0.640 0.632 0.640 0.648 0.648 25,627 0.6478 1.23%
2006-07-03 0 0.810 0.810 0.830 - - 0 0 - 0.632 0.632 0.648 - - 0 - 1.25%
2006-06-30 0 0.800 0.800 0.840 - - 0 0 - 0.624 0.624 0.656 - - 0 - 0.00%
2006-06-29 0 0.800 0.800 0.840 - - 0 0 - 0.624 0.624 0.656 - - 0 - 0.00%
2006-06-28 0 0.800 0.800 0.830 0.800 0.830 26,000 21,400 0.8231 0.624 0.624 0.648 0.624 0.648 33,315 0.6424 -2.44%
2006-06-27 0 0.820 0.800 0.820 0.820 0.830 30,000 24,760 0.8253 0.640 0.624 0.640 0.640 0.648 38,440 0.6441 -1.20%
2006-06-26 0 0.830 0.800 0.840 - - 0 0 - 0.648 0.624 0.656 - - 0 - 0.00%
2006-06-23 0 0.830 0.820 0.840 0.830 0.840 110,000 92,000 0.8364 0.648 0.640 0.656 0.648 0.656 140,946 0.6527 3.75%
2006-06-22 0 0.800 0.800 0.850 0.760 0.830 100,000 79,600 0.7960 0.624 0.624 0.663 0.593 0.648 128,133 0.6212 -3.61%
2006-06-21 0 0.830 0.800 0.850 0.830 0.850 90,000 75,300 0.8367 0.648 0.624 0.663 0.648 0.663 115,320 0.6530 -5.68%
2006-06-20 0 0.880 0.830 0.880 - - 0 0 - 0.687 0.648 0.687 - - 0 - 0.00%
2006-06-19 0 0.880 0.840 0.880 0.880 0.880 20,000 17,600 0.8800 0.687 0.656 0.687 0.687 0.687 25,627 0.6868 0.00%
2006-06-16 0 0.880 0.870 0.880 0.830 0.880 198,000 170,060 0.8589 0.687 0.679 0.687 0.648 0.687 253,703 0.6703 10.00%
2006-06-15 0 0.800 0.770 0.810 0.750 0.800 94,000 72,200 0.7681 0.624 0.601 0.632 0.585 0.624 120,445 0.5994 0.00%
2006-06-14 0 0.800 0.780 0.800 0.790 0.800 102,000 81,160 0.7957 0.624 0.609 0.624 0.617 0.624 130,696 0.6210 0.00%
2006-06-13 0 0.800 0.780 0.800 0.750 0.820 152,000 120,900 0.7954 0.624 0.609 0.624 0.585 0.640 194,762 0.6208 -3.61%
2006-06-12 0 0.830 0.800 0.830 0.830 0.830 4,000 3,320 0.8300 0.648 0.624 0.648 0.648 0.648 5,125 0.6478 -3.49%
2006-06-09 0 0.860 0.770 0.860 - - 0 0 - 0.671 0.601 0.671 - - 0 - 0.00%
2006-06-08 0 0.860 0.820 0.860 - - 0 0 - 0.671 0.640 0.671 - - 0 - 0.00%
2006-06-07 0 0.860 0.860 0.890 0.830 0.830 20,000 16,600 0.8300 0.671 0.671 0.695 0.648 0.648 25,627 0.6478 -3.37%
2006-06-06 0 0.890 0.810 0.920 0.890 0.890 62,000 55,180 0.8900 0.695 0.632 0.718 0.695 0.695 79,442 0.6946 -1.11%
2006-06-05 0 0.900 0.800 0.930 - - 0 0 - 0.702 0.624 0.726 - - 0 - 0.00%
2006-06-02 0 0.900 0.800 0.940 - - 0 0 - 0.702 0.624 0.734 - - 0 - 0.00%
2006-06-01 0 0.900 0.800 0.920 - - 4,000 3,680 0.9200 0.702 0.624 0.718 - - 5,125 0.7180 0.00%
2006-05-30 0 0.900 0.770 0.920 - - 0 0 - 0.702 0.601 0.718 - - 0 - 0.00%
2006-05-29 0 0.900 0.900 0.950 0.750 0.750 4,000 3,000 0.7500 0.702 0.702 0.741 0.585 0.585 5,125 0.5853 0.00%
2006-05-26 0 0.900 0.820 0.900 - - 0 0 - 0.702 0.640 0.702 - - 0 - 0.00%
2006-05-25 0 0.900 0.830 0.900 - - 0 0 - 0.702 0.648 0.702 - - 0 - 0.00%
2006-05-24 0 0.900 0.750 0.920 - - 0 0 - 0.702 0.585 0.718 - - 0 - 0.00%
2006-05-23 0 0.900 0.800 0.920 - - 0 0 - 0.702 0.624 0.718 - - 0 - 0.00%
2006-05-22 0 0.900 0.900 0.930 0.900 0.900 50,000 45,000 0.9000 0.702 0.702 0.726 0.702 0.702 64,067 0.7024 3.45%
2006-05-19 0 0.870 0.870 0.900 0.870 0.870 20,000 17,400 0.8700 0.679 0.679 0.702 0.679 0.679 25,627 0.6790 0.00%
2006-05-18 0 0.870 0.870 0.910 0.870 0.870 40,000 34,800 0.8700 0.679 0.679 0.710 0.679 0.679 51,253 0.6790 -3.33%
2006-05-17 0 0.900 0.900 0.970 0.890 0.900 90,000 80,720 0.8969 0.702 0.702 0.757 0.695 0.702 115,320 0.7000 3.45%
2006-05-16 0 0.870 0.860 0.890 - - 0 0 - 0.679 0.671 0.695 - - 0 - 0.00%
2006-05-15 0 0.870 0.850 0.900 - - 0 0 - 0.679 0.663 0.702 - - 0 - 0.00%
2006-05-12 0 0.870 0.870 0.910 0.870 0.880 86,000 75,660 0.8798 0.679 0.679 0.710 0.679 0.687 110,194 0.6866 -2.25%
2006-05-11 0 0.890 0.880 0.890 0.890 0.900 60,000 53,700 0.8950 0.695 0.687 0.695 0.695 0.702 76,880 0.6985 -1.11%
2006-05-10 0 0.900 0.890 0.900 0.890 0.900 274,000 246,400 0.8993 0.702 0.695 0.702 0.695 0.702 351,085 0.7018 -1.10%
2006-05-09 0 0.910 0.910 0.930 0.910 0.920 80,000 73,100 0.9138 0.710 0.710 0.726 0.710 0.718 102,506 0.7131 -2.15%
2006-05-08 0 0.930 0.910 0.930 - - 0 0 - 0.726 0.710 0.726 - - 0 - 0.00%
2006-05-04 0 0.930 0.910 0.940 - - 0 0 - 0.726 0.710 0.734 - - 0 - 0.00%
2006-05-03 0 0.930 0.900 0.950 0.900 0.930 174,000 160,500 0.9224 0.726 0.702 0.741 0.702 0.726 222,952 0.7199 3.33%
2006-05-02 0 0.900 0.900 0.980 0.900 0.900 4,000 3,600 0.9000 0.702 0.702 0.765 0.702 0.702 5,125 0.7024 -5.26%
2006-04-28 0 0.950 0.950 0.980 0.950 0.950 40,000 38,000 0.9500 0.741 0.741 0.765 0.741 0.741 51,253 0.7414 0.00%
2006-04-27 0 0.950 0.930 0.970 0.900 0.950 86,000 80,880 0.9405 0.741 0.726 0.757 0.702 0.741 110,194 0.7340 2.15%
2006-04-26 0 0.930 0.900 0.960 - - 0 0 - 0.726 0.702 0.749 - - 0 - 0.00%
2006-04-25 0 0.930 0.900 0.960 - - 0 0 - 0.726 0.702 0.749 - - 0 - 0.00%
2006-04-24 0 0.930 0.900 0.980 - - 0 0 - 0.726 0.702 0.765 - - 0 - 0.00%
2006-04-21 0 0.930 0.930 0.950 0.920 0.960 30,000 27,800 0.9267 0.726 0.726 0.741 0.718 0.749 38,440 0.7232 0.00%
2006-04-20 0 0.930 0.920 0.950 - - 0 0 - 0.726 0.718 0.741 - - 0 - 0.00%
2006-04-19 0 0.930 0.920 0.950 - - 0 0 - 0.726 0.718 0.741 - - 0 - 0.00%
2006-04-18 0 0.930 0.920 0.930 0.900 0.930 78,754 72,848 0.9250 0.726 0.718 0.726 0.702 0.726 100,910 0.7219 -1.06%
2006-04-13 0 0.940 0.900 0.950 - - 0 0 - 0.734 0.702 0.741 - - 0 - 0.00%
2006-04-12 0 0.940 0.940 0.950 0.910 0.910 10,000 9,100 0.9100 0.734 0.734 0.741 0.710 0.710 12,813 0.7102 4.44%
2006-04-11 0 0.900 0.900 0.950 0.900 0.910 70,000 63,500 0.9071 0.702 0.702 0.741 0.702 0.710 89,693 0.7080 -2.17%
2006-04-10 0 0.920 0.910 0.980 0.920 0.920 88,000 80,960 0.9200 0.718 0.710 0.765 0.718 0.718 112,757 0.7180 0.00%
2006-04-07 0 0.920 0.920 0.950 0.920 0.950 26,000 24,520 0.9431 0.718 0.718 0.741 0.718 0.741 33,315 0.7360 -4.17%
2006-04-06 0 0.960 0.910 0.960 - - 0 0 - 0.749 0.710 0.749 - - 0 - 0.00%
2006-04-04 0 0.960 0.940 0.960 - - 0 0 - 0.749 0.734 0.749 - - 0 - 0.00%
2006-04-03 0 0.960 0.960 0.980 0.950 0.980 68,000 65,340 0.9609 0.749 0.749 0.765 0.741 0.765 87,130 0.7499 3.23%
2006-03-31 0 0.930 0.900 0.970 0.890 0.930 170,000 154,600 0.9094 0.726 0.702 0.757 0.695 0.726 217,826 0.7097 1.09%
2006-03-30 0 0.920 0.920 0.980 - - 0 0 - 0.718 0.718 0.765 - - 0 - 0.00%
2006-03-29 0 0.920 0.920 0.960 0.880 0.920 36,000 32,580 0.9050 0.718 0.718 0.749 0.687 0.718 46,128 0.7063 0.00%
2006-03-28 0 0.920 0.920 0.930 0.890 0.890 22,000 19,580 0.8900 0.718 0.718 0.726 0.695 0.695 28,189 0.6946 -1.08%
2006-03-27 0 0.930 0.930 0.940 0.890 0.930 24,000 21,760 0.9067 0.726 0.726 0.734 0.695 0.726 30,752 0.7076 -1.06%
2006-03-24 0 0.940 0.900 0.940 0.900 0.940 12,000 10,880 0.9067 0.734 0.702 0.734 0.702 0.734 15,376 0.7076 0.00%
2006-03-23 0 0.940 0.940 0.970 - - 0 0 - 0.734 0.734 0.757 - - 0 - 1.08%
2006-03-22 0 0.930 0.920 0.950 0.880 0.950 48,000 43,820 0.9129 0.726 0.718 0.741 0.687 0.741 61,504 0.7125 -3.12%
2006-03-21 0 0.960 0.950 0.990 - - 0 0 - 0.749 0.741 0.773 - - 0 - 0.00%
2006-03-20 0 0.960 0.960 0.990 0.960 0.960 30,000 28,800 0.9600 0.749 0.749 0.773 0.749 0.749 38,440 0.7492 0.00%
2006-03-17 0 0.960 0.950 0.980 0.960 0.960 90,000 86,400 0.9600 0.749 0.741 0.765 0.749 0.749 115,320 0.7492 0.00%
2006-03-16 0 0.960 0.960 0.970 0.960 0.960 80,000 76,800 0.9600 0.749 0.749 0.757 0.749 0.749 102,506 0.7492 -1.03%
2006-03-15 0 0.970 0.960 0.970 0.960 0.990 316,000 305,420 0.9665 0.757 0.749 0.757 0.749 0.773 404,900 0.7543 3.19%
2006-03-14 0 0.940 0.940 0.980 0.940 0.940 8,000 7,520 0.9400 0.734 0.734 0.765 0.734 0.734 10,251 0.7336 0.00%
2006-03-13 0 0.940 0.940 0.990 0.940 0.940 8,000 7,520 0.9400 0.734 0.734 0.773 0.734 0.734 10,251 0.7336 0.00%
2006-03-10 0 0.940 0.940 0.980 - - 0 0 - 0.734 0.734 0.765 - - 0 - 0.00%
2006-03-09 0 0.940 0.940 0.980 0.940 0.980 22,000 20,760 0.9436 0.734 0.734 0.765 0.734 0.765 28,189 0.7365 0.00%
2006-03-08 0 0.940 0.940 0.980 0.920 0.960 96,000 91,920 0.9575 0.734 0.734 0.765 0.718 0.749 123,008 0.7473 -2.08%
2006-03-07 0 0.960 0.950 0.960 0.960 0.960 100,000 96,000 0.9600 0.749 0.741 0.749 0.749 0.749 128,133 0.7492 4.35%
2006-03-06 0 0.920 0.910 0.940 0.920 0.940 54,000 50,120 0.9281 0.718 0.710 0.734 0.718 0.734 69,192 0.7244 -2.13%
2006-03-03 0 0.940 0.930 0.960 0.920 0.960 250,000 235,780 0.9431 0.734 0.726 0.749 0.718 0.749 320,333 0.7360 2.17%
2006-03-02 0 0.920 0.920 0.950 0.920 0.920 35,080 32,027 0.9130 0.718 0.718 0.741 0.718 0.718 44,949 0.7125 -4.17%
2006-03-01 0 0.960 0.950 0.960 0.950 0.960 120,000 115,000 0.9583 0.749 0.741 0.749 0.741 0.749 153,760 0.7479 3.23%
2006-02-28 0 0.930 0.930 0.960 0.930 0.940 50,000 46,800 0.9360 0.726 0.726 0.749 0.726 0.734 64,067 0.7305 -2.11%
2006-02-27 0 0.950 0.930 0.990 0.950 0.960 24,000 22,940 0.9558 0.741 0.726 0.773 0.741 0.749 30,752 0.7460 0.00%
2006-02-24 0 0.950 0.910 0.950 - - 0 0 - 0.741 0.710 0.741 - - 0 - 0.00%
2006-02-23 0 0.950 0.920 0.960 0.950 0.950 8,000 7,600 0.9500 0.741 0.718 0.749 0.741 0.741 10,251 0.7414 0.00%
2006-02-22 0 0.950 0.940 0.950 0.950 0.950 26,000 24,700 0.9500 0.741 0.734 0.741 0.741 0.741 33,315 0.7414 -1.04%
2006-02-21 0 0.960 0.900 0.960 0.980 0.980 14,000 13,720 0.9800 0.749 0.702 0.749 0.765 0.765 17,939 0.7648 1.05%
2006-02-20 0 0.950 0.920 0.950 0.940 0.950 110,000 103,800 0.9436 0.741 0.718 0.741 0.734 0.741 140,946 0.7365 0.00%
2006-02-17 0 0.950 0.930 0.990 0.950 0.950 6,000 5,700 0.9500 0.741 0.726 0.773 0.741 0.741 7,688 0.7414 2.15%
2006-02-16 0 0.930 0.900 1.040 - - 0 0 - 0.726 0.702 0.812 - - 0 - 0.00%
2006-02-15 0 0.930 0.930 0.960 - - 0 0 - 0.726 0.726 0.749 - - 0 - 0.00%
2006-02-14 0 0.930 0.920 0.960 - - 120,000 115,200 0.9600 0.726 0.718 0.749 - - 153,760 0.7492 0.00%
2006-02-13 0 0.930 0.930 0.960 0.910 0.950 20,000 18,600 0.9300 0.726 0.726 0.749 0.710 0.741 25,627 0.7258 -3.12%
2006-02-10 0 0.960 0.950 1.000 - - 0 0 - 0.749 0.741 0.780 - - 0 - 0.00%
2006-02-09 0 0.960 0.950 1.000 0.960 0.960 146,000 140,160 0.9600 0.749 0.741 0.780 0.749 0.749 187,074 0.7492 -4.00%
2006-02-08 0 1.000 0.930 1.000 1.000 1.000 12,000 12,000 1.0000 0.780 0.726 0.780 0.780 0.780 15,376 0.7804 0.00%
2006-02-07 0 1.000 0.990 1.010 0.970 1.020 138,000 138,760 1.0055 0.780 0.773 0.788 0.757 0.796 176,824 0.7847 -1.96%
2006-02-06 0 1.020 1.020 1.050 0.950 1.020 118,000 117,800 0.9983 0.796 0.796 0.819 0.741 0.796 151,197 0.7791 5.15%
2006-02-03 0 0.970 0.970 0.990 0.970 0.980 110,000 107,280 0.9753 0.757 0.757 0.773 0.757 0.765 140,946 0.7611 -2.02%
2006-02-02 0 0.990 0.960 1.020 0.990 0.990 50,000 49,300 0.9860 0.773 0.749 0.796 0.773 0.773 64,067 0.7695 2.06%
2006-02-01 0 0.970 0.930 0.990 - - 0 0 - 0.757 0.726 0.773 - - 0 - 0.00%
2006-01-27 0 0.970 0.960 0.980 - - 0 0 - 0.757 0.749 0.765 - - 0 - 0.00%
2006-01-26 0 0.970 0.940 1.000 0.970 0.970 50,000 48,500 0.9700 0.757 0.734 0.780 0.757 0.757 64,067 0.7570 2.11%
2006-01-25 0 0.950 0.950 0.960 - - 0 0 - 0.741 0.741 0.749 - - 0 - 0.00%
2006-01-24 0 0.950 0.930 0.970 - - 0 0 - 0.741 0.726 0.757 - - 0 - 0.00%
2006-01-23 0 0.950 0.950 0.990 0.930 0.950 32,000 30,160 0.9425 0.741 0.741 0.773 0.726 0.741 41,003 0.7356 0.00%
2006-01-20 0 0.950 0.950 0.970 0.950 0.950 40,000 38,000 0.9500 0.741 0.741 0.757 0.741 0.741 51,253 0.7414 0.00%
2006-01-19 0 0.950 0.900 0.950 - - 0 0 - 0.741 0.702 0.741 - - 0 - 0.00%
2006-01-18 0 0.950 0.910 0.990 - - 0 0 - 0.741 0.710 0.773 - - 0 - 0.00%
2006-01-17 0 0.950 0.940 0.980 0.940 0.950 274,000 259,460 0.9469 0.741 0.734 0.765 0.734 0.741 351,085 0.7390 -2.06%
2006-01-16 0 0.970 0.950 0.980 - - 0 0 - 0.757 0.741 0.765 - - 0 - 0.00%
2006-01-13 0 0.970 0.950 0.970 0.960 0.970 116,000 111,420 0.9605 0.757 0.741 0.757 0.749 0.757 148,634 0.7496 2.11%
2006-01-12 0 0.950 0.950 0.960 0.950 0.960 272,000 258,700 0.9511 0.741 0.741 0.749 0.741 0.749 348,522 0.7423 0.00%
2006-01-11 0 0.950 0.950 0.960 0.950 0.950 34,000 32,400 0.9529 0.741 0.741 0.749 0.741 0.741 43,565 0.7437 -1.04%
2006-01-10 0 0.960 0.950 0.960 0.960 0.960 100,000 96,000 0.9600 0.749 0.741 0.749 0.749 0.749 128,133 0.7492 1.05%
2006-01-09 0 0.950 0.950 1.000 0.950 0.950 60,000 57,000 0.9500 0.741 0.741 0.780 0.741 0.741 76,880 0.7414 -1.04%
2006-01-06 0 0.960 0.950 0.960 0.960 0.960 104,000 99,840 0.9600 0.749 0.741 0.749 0.749 0.749 133,258 0.7492 0.00%
2006-01-05 0 0.960 0.960 0.980 0.950 0.960 38,000 36,340 0.9563 0.749 0.749 0.765 0.741 0.749 48,691 0.7463 2.13%
2006-01-04 0 0.940 0.940 0.980 0.940 0.940 22,000 20,680 0.9400 0.734 0.734 0.765 0.734 0.734 28,189 0.7336 0.00%
2006-01-03 0 0.950 0.940 0.970 0.950 0.970 52,000 50,240 0.9662 0.734 0.726 0.749 0.734 0.749 67,338 0.7461 -1.04%
2005-12-30 0 0.960 0.960 0.980 0.940 0.950 266,000 252,300 0.9485 0.741 0.741 0.757 0.726 0.734 344,460 0.7325 1.05%
2005-12-29 0 0.950 0.950 0.960 - - 0 0 - 0.734 0.734 0.741 - - 0 - 0.00%
2005-12-28 0 0.950 0.950 0.970 0.950 0.960 42,000 39,960 0.9514 0.734 0.734 0.749 0.734 0.741 54,388 0.7347 0.00%
2005-12-23 0 0.950 0.950 0.970 0.950 0.950 20,000 19,000 0.9500 0.734 0.734 0.749 0.734 0.734 25,899 0.7336 0.00%
2005-12-22 0 0.950 0.950 0.970 0.950 0.950 20,000 19,000 0.9500 0.734 0.734 0.749 0.734 0.734 25,899 0.7336 -4.04%
2005-12-21 0 0.990 0.950 0.990 0.970 0.990 32,000 31,280 0.9775 0.765 0.734 0.765 0.749 0.765 41,439 0.7548 3.13%
2005-12-20 0 0.960 0.950 0.980 - - 0 0 - 0.741 0.734 0.757 - - 0 - 0.00%
2005-12-19 0 0.960 0.950 0.980 - - 0 0 - 0.741 0.734 0.757 - - 0 - 0.00%
2005-12-16 0 0.960 0.960 0.980 0.950 0.990 1,342,000 1,291,180 0.9621 0.741 0.741 0.757 0.734 0.765 1,737,839 0.7430 1.05%
2005-12-15 0 0.950 0.950 0.990 0.950 0.950 2,000 1,900 0.9500 0.734 0.734 0.765 0.734 0.734 2,590 0.7336 0.00%
2005-12-14 0 0.950 0.950 0.970 0.950 0.950 10,000 9,500 0.9500 0.734 0.734 0.749 0.734 0.734 12,950 0.7336 0.00%
2005-12-13 0 0.950 0.950 0.990 0.950 0.950 30,000 28,500 0.9500 0.734 0.734 0.765 0.734 0.734 38,849 0.7336 -1.04%
2005-12-12 0 0.960 0.960 0.990 0.960 0.960 18,000 17,280 0.9600 0.741 0.741 0.765 0.741 0.741 23,309 0.7413 0.00%
2005-12-09 0 0.960 0.960 0.980 0.960 0.980 34,000 32,720 0.9624 0.741 0.741 0.757 0.741 0.757 44,029 0.7432 1.05%
2005-12-08 0 0.950 0.950 0.990 0.950 0.950 2,000 1,900 0.9500 0.734 0.734 0.765 0.734 0.734 2,590 0.7336 -3.06%
2005-12-07 0 0.980 0.950 0.980 0.980 0.980 4,000 3,920 0.9800 0.757 0.734 0.757 0.757 0.757 5,180 0.7568 1.03%
2005-12-06 0 0.970 0.950 0.990 - - 0 0 - 0.749 0.734 0.765 - - 0 - 0.00%
2005-12-05 0 0.970 0.960 0.990 - - 0 0 - 0.749 0.741 0.765 - - 0 - 0.00%
2005-12-02 0 0.970 0.970 0.990 - - 0 0 - 0.749 0.749 0.765 - - 0 - 1.04%
2005-12-01 0 0.960 0.950 0.990 - - 0 0 - 0.741 0.734 0.765 - - 0 - 0.00%
2005-11-30 0 0.960 0.950 0.990 - - 0 0 - 0.741 0.734 0.765 - - 0 - 0.00%
2005-11-29 0 0.960 0.950 0.990 - - 0 0 - 0.741 0.734 0.765 - - 0 - 0.00%
2005-11-28 0 0.960 0.960 0.990 0.960 0.960 10,000 9,600 0.9600 0.741 0.741 0.765 0.741 0.741 12,950 0.7413 -3.03%
2005-11-25 0 0.990 0.970 0.990 0.980 0.990 10,000 9,860 0.9860 0.765 0.749 0.765 0.757 0.765 12,950 0.7614 0.00%
2005-11-24 0 0.990 0.960 0.990 0.970 0.990 36,000 35,520 0.9867 0.765 0.741 0.765 0.749 0.765 46,619 0.7619 0.00%
2005-11-23 0 0.990 0.960 0.990 1.000 1.000 6,000 6,000 1.0000 0.765 0.741 0.765 0.772 0.772 7,770 0.7722 0.00%
2005-11-22 0 0.990 0.960 0.990 0.980 0.990 50,000 49,060 0.9812 0.765 0.741 0.765 0.757 0.765 64,748 0.7577 3.13%
2005-11-21 0 0.960 0.960 0.980 0.960 0.980 26,000 25,400 0.9769 0.741 0.741 0.757 0.741 0.757 33,669 0.7544 -1.03%
2005-11-18 0 0.970 0.960 0.980 - - 0 0 - 0.749 0.741 0.757 - - 0 - 0.00%
2005-11-17 0 0.970 0.970 0.980 0.960 0.980 20,000 19,480 0.9740 0.749 0.749 0.757 0.741 0.757 25,899 0.7521 0.00%
2005-11-16 0 0.970 0.960 1.000 - - 0 0 - 0.749 0.741 0.772 - - 0 - 0.00%
2005-11-15 0 0.970 0.970 0.980 - - 0 0 - 0.749 0.749 0.757 - - 0 - 1.04%
2005-11-14 0 0.960 0.960 0.980 - - 0 0 - 0.741 0.741 0.757 - - 0 - 0.00%
2005-11-11 0 0.960 0.960 1.000 0.960 0.960 4,000 3,840 0.9600 0.741 0.741 0.772 0.741 0.741 5,180 0.7413 0.00%
2005-11-10 0 0.960 0.960 1.000 - - 0 0 - 0.741 0.741 0.772 - - 0 - 0.00%
2005-11-09 0 0.960 0.950 0.980 0.960 0.960 30,000 28,800 0.9600 0.741 0.734 0.757 0.741 0.741 38,849 0.7413 0.00%
2005-11-08 0 0.960 0.960 0.990 0.960 0.960 10,000 9,600 0.9600 0.741 0.741 0.765 0.741 0.741 12,950 0.7413 0.00%
2005-11-07 0 0.960 0.960 1.000 0.960 0.960 28,000 26,880 0.9600 0.741 0.741 0.772 0.741 0.741 36,259 0.7413 -2.04%
2005-11-04 0 0.980 0.980 1.000 0.960 0.960 20,000 19,200 0.9600 0.757 0.757 0.772 0.741 0.741 25,899 0.7413 2.08%
2005-11-03 0 0.960 0.960 1.040 - - 0 0 - 0.741 0.741 0.803 - - 0 - 0.00%
2005-11-02 0 0.960 0.960 1.040 0.960 0.960 4,000 3,840 0.9600 0.741 0.741 0.803 0.741 0.741 5,180 0.7413 -2.04%
2005-11-01 0 0.980 0.960 1.000 - - 0 0 - 0.757 0.741 0.772 - - 0 - 0.00%
2005-10-31 0 0.980 0.960 0.980 - - 0 0 - 0.757 0.741 0.757 - - 0 - -1.01%
2005-10-28 0 0.990 0.960 1.000 - - 0 0 - 0.765 0.741 0.772 - - 0 - 0.00%
2005-10-27 0 0.990 0.990 1.000 0.960 1.000 26,000 25,460 0.9792 0.765 0.765 0.772 0.741 0.772 33,669 0.7562 -1.00%
2005-10-26 0 1.000 0.960 1.000 1.000 1.000 20,000 20,000 1.0000 0.772 0.741 0.772 0.772 0.772 25,899 0.7722 -2.91%
2005-10-25 0 1.030 1.010 1.040 1.000 1.040 188,000 189,960 1.0104 0.795 0.780 0.803 0.772 0.803 243,453 0.7803 3.00%
2005-10-24 0 1.000 1.000 1.010 0.960 0.980 126,000 122,880 0.9752 0.772 0.772 0.780 0.741 0.757 163,165 0.7531 1.01%
2005-10-21 0 0.990 0.960 0.990 - - 0 0 - 0.765 0.741 0.765 - - 0 - 0.00%
2005-10-20 0 0.990 0.970 1.010 - - 0 0 - 0.765 0.749 0.780 - - 0 - 0.00%
2005-10-19 0 0.990 0.990 1.040 0.960 1.010 102,262 100,229 0.9801 0.765 0.765 0.803 0.741 0.780 132,425 0.7569 -3.88%
2005-10-18 0 1.030 1.020 1.030 1.040 1.040 10,000 10,400 1.0400 0.795 0.788 0.795 0.803 0.803 12,950 0.8031 0.00%
2005-10-17 0 1.030 1.030 1.040 0.990 1.030 280,000 284,200 1.0150 0.795 0.795 0.803 0.765 0.795 362,589 0.7838 3.00%
2005-10-14 0 1.000 0.990 1.010 1.000 1.010 380,000 382,000 1.0053 0.772 0.765 0.780 0.772 0.780 492,085 0.7763 1.01%
2005-10-13 0 0.990 0.990 1.020 0.950 0.990 316,000 308,820 0.9773 0.765 0.765 0.788 0.734 0.765 409,208 0.7547 4.21%
2005-10-12 0 0.950 0.950 0.980 0.950 0.950 32,000 30,400 0.9500 0.734 0.734 0.757 0.734 0.734 41,439 0.7336 2.15%
2005-10-10 0 0.930 0.920 0.980 - - 0 0 - 0.718 0.710 0.757 - - 0 - 0.00%
2005-10-07 0 0.930 0.930 1.000 - - 0 0 - 0.718 0.718 0.772 - - 0 - 1.09%
2005-10-06 0 0.920 0.920 0.980 0.920 0.920 100,000 92,000 0.9200 0.710 0.710 0.757 0.710 0.710 129,496 0.7104 -3.16%
2005-10-05 0 0.950 0.930 1.000 - - 754 671 0.8899 0.734 0.718 0.772 - - 976 0.6872 0.00%
2005-10-04 0 0.950 0.930 1.000 0.950 0.950 2,000 1,900 0.9500 0.734 0.718 0.772 0.734 0.734 2,590 0.7336 -3.06%
2005-10-03 0 0.980 0.930 1.000 - - 0 0 - 0.757 0.718 0.772 - - 0 - 0.00%
2005-09-30 0 0.980 0.930 1.030 0.980 0.980 20,000 19,600 0.9800 0.757 0.718 0.795 0.757 0.757 25,899 0.7568 2.08%
2005-09-29 0 0.960 0.960 1.030 - - 40,000 38,400 0.9600 0.741 0.741 0.795 - - 51,798 0.7413 2.13%
2005-09-28 0 0.940 0.940 1.030 - - 0 0 - 0.726 0.726 0.795 - - 0 - 1.08%
2005-09-27 0 0.930 0.920 1.030 0.920 0.930 70,000 64,800 0.9257 0.718 0.710 0.795 0.710 0.718 90,647 0.7149 2.20%
2005-09-26 0 0.910 0.910 1.000 0.870 0.980 80,000 71,620 0.8953 0.703 0.703 0.772 0.672 0.757 103,597 0.6913 -7.14%
2005-09-23 0 0.980 0.980 1.100 0.980 0.980 4,000 3,920 0.9800 0.757 0.757 0.849 0.757 0.757 5,180 0.7568 0.00%
2005-09-22 0 0.980 0.980 0.990 0.980 0.980 10,000 9,800 0.9800 0.757 0.757 0.765 0.757 0.757 12,950 0.7568 -2.00%
2005-09-21 0 1.000 0.990 1.010 - - 0 0 - 0.772 0.765 0.780 - - 0 - 0.00%
2005-09-20 0 1.000 0.960 1.000 1.010 1.010 66,000 66,660 1.0100 0.772 0.741 0.772 0.780 0.780 85,467 0.7799 -0.99%
2005-09-16 0 1.010 0.990 1.090 - - 0 0 - 0.780 0.765 0.842 - - 0 - 0.00%
2005-09-15 0 1.010 0.990 1.010 1.010 1.010 10,000 10,100 1.0100 0.780 0.765 0.780 0.780 0.780 12,950 0.7799 2.02%
2005-09-14 0 0.990 0.990 1.080 0.990 0.990 10,000 9,900 0.9900 0.765 0.765 0.834 0.765 0.765 12,950 0.7645 -10.00%
2005-09-13 0 1.100 0.990 1.100 0.980 1.220 50,000 51,540 1.0308 0.849 0.765 0.849 0.757 0.942 64,748 0.7960 11.11%
2005-09-12 0 0.990 0.990 1.030 0.980 0.990 40,000 39,480 0.9870 0.765 0.765 0.795 0.757 0.765 51,798 0.7622 1.02%
2005-09-09 0 0.980 0.980 1.030 0.980 0.980 18,000 17,640 0.9800 0.757 0.757 0.795 0.757 0.757 23,309 0.7568 -3.92%
2005-09-08 0 1.020 1.000 1.040 - - 0 0 - 0.788 0.772 0.803 - - 0 - 0.00%
2005-09-07 0 1.020 0.970 1.030 - - 0 0 - 0.788 0.749 0.795 - - 0 - 0.00%
2005-09-06 0 1.020 1.020 1.030 1.000 1.030 38,000 38,400 1.0105 0.788 0.788 0.795 0.772 0.795 49,209 0.7804 0.00%
2005-09-05 0 1.020 0.980 1.030 1.020 1.020 324,000 330,480 1.0200 0.788 0.757 0.795 0.788 0.788 419,568 0.7877 -0.97%
2005-09-02 0 1.030 1.020 1.030 1.020 1.030 238,000 243,380 1.0226 0.795 0.788 0.795 0.788 0.795 308,201 0.7897 0.98%
2005-09-01 0 1.020 0.980 1.020 1.000 1.020 36,000 36,120 1.0033 0.788 0.757 0.788 0.772 0.788 46,619 0.7748 0.99%
2005-08-31 0 1.010 1.010 1.020 1.010 1.020 120,000 121,700 1.0142 0.780 0.780 0.788 0.780 0.788 155,395 0.7832 -1.94%
2005-08-30 0 1.030 1.010 1.030 1.030 1.030 10,000 10,300 1.0300 0.795 0.780 0.795 0.795 0.795 12,950 0.7954 3.00%
2005-08-29 0 1.000 1.000 1.050 0.990 1.050 44,000 43,800 0.9955 0.772 0.772 0.811 0.765 0.811 56,978 0.7687 0.00%
2005-08-26 0 1.000 1.000 1.020 1.000 1.000 116,000 116,000 1.0000 0.772 0.772 0.788 0.772 0.772 150,216 0.7722 -1.96%
2005-08-25 0 1.020 1.020 1.050 1.020 1.050 78,000 80,880 1.0369 0.788 0.788 0.811 0.788 0.811 101,007 0.8007 -3.77%
2005-08-24 0 1.060 1.050 1.060 1.060 1.070 30,000 32,000 1.0667 0.819 0.811 0.819 0.819 0.826 38,849 0.8237 -0.93%
2005-08-23 0 1.070 1.070 1.090 1.070 1.090 116,000 124,240 1.0710 0.826 0.826 0.842 0.826 0.842 150,216 0.8271 -2.73%
2005-08-22 0 1.100 1.070 1.100 1.100 1.100 40,000 44,000 1.1000 0.849 0.826 0.849 0.849 0.849 51,798 0.8494 2.80%
2005-08-19 0 1.100 1.100 1.120 1.100 1.100 72,000 79,200 1.1000 0.826 0.826 0.841 0.826 0.826 95,851 0.8263 -0.90%
2005-08-18 0 1.110 1.110 1.130 - - 0 0 - 0.834 0.834 0.849 - - 0 - 0.00%
2005-08-17 0 1.110 1.100 1.110 1.100 1.110 12,000 13,300 1.1083 0.834 0.826 0.834 0.826 0.834 15,975 0.8325 0.91%
2005-08-16 0 1.100 1.100 1.130 1.100 1.100 110,000 121,000 1.1000 0.826 0.826 0.849 0.826 0.826 146,440 0.8263 0.00%
2005-08-15 0 1.100 1.100 1.140 1.100 1.100 43,540 47,817 1.0982 0.826 0.826 0.856 0.826 0.826 57,963 0.8250 -0.90%
2005-08-12 0 1.110 1.110 1.140 1.100 1.110 50,000 55,080 1.1016 0.834 0.834 0.856 0.826 0.834 66,563 0.8275 -0.89%
2005-08-11 0 1.120 1.120 1.150 1.110 1.120 80,000 88,900 1.1113 0.841 0.841 0.864 0.834 0.841 106,502 0.8347 0.90%
2005-08-10 0 1.110 1.110 1.140 1.110 1.110 156,000 173,160 1.1100 0.834 0.834 0.856 0.834 0.834 207,678 0.8338 0.00%
2005-08-09 0 1.110 1.110 1.150 1.110 1.110 2,000 2,220 1.1100 0.834 0.834 0.864 0.834 0.834 2,663 0.8338 0.91%
2005-08-08 0 1.100 1.100 1.130 1.100 1.100 20,000 22,000 1.1000 0.826 0.826 0.849 0.826 0.826 26,625 0.8263 -3.51%
2005-08-05 0 1.140 1.110 1.140 1.100 1.150 130,000 146,980 1.1306 0.856 0.834 0.856 0.826 0.864 173,065 0.8493 1.79%
2005-08-04 0 1.120 1.110 1.120 1.110 1.120 172,000 192,440 1.1188 0.841 0.834 0.841 0.834 0.841 228,978 0.8404 0.00%
2005-08-03 0 1.120 1.110 1.130 1.100 1.120 128,000 141,600 1.1063 0.841 0.834 0.849 0.826 0.841 170,402 0.8310 0.00%
2005-08-02 0 1.120 1.100 1.120 1.110 1.120 68,000 75,980 1.1174 0.841 0.826 0.841 0.834 0.841 90,526 0.8393 1.82%
2005-08-01 0 1.100 1.080 1.100 1.080 1.100 72,000 78,760 1.0939 0.826 0.811 0.826 0.811 0.826 95,851 0.8217 1.85%
2005-07-29 0 1.080 1.080 1.100 1.080 1.100 146,000 158,920 1.0885 0.811 0.811 0.826 0.811 0.826 194,365 0.8176 -1.82%
2005-07-28 0 1.100 1.090 1.100 1.050 1.100 156,000 168,300 1.0788 0.826 0.819 0.826 0.789 0.826 207,678 0.8104 0.00%
2005-07-27 0 1.100 1.070 1.130 - - 0 0 - 0.826 0.804 0.849 - - 0 - 0.00%
2005-07-26 0 1.100 1.080 1.100 1.100 1.100 38,000 41,800 1.1000 0.826 0.811 0.826 0.826 0.826 50,588 0.8263 -1.79%
2005-07-25 0 1.120 1.100 1.120 1.100 1.120 96,000 106,600 1.1104 0.841 0.826 0.841 0.826 0.841 127,802 0.8341 1.82%
2005-07-22 0 1.100 1.100 1.160 1.100 1.120 80,000 88,080 1.1010 0.826 0.826 0.871 0.826 0.841 106,502 0.8270 -0.90%
2005-07-21 0 1.110 1.110 1.150 1.040 1.110 570,000 614,660 1.0784 0.834 0.834 0.864 0.781 0.834 758,823 0.8100 0.00%
2005-07-20 0 1.110 1.110 1.160 - - 0 0 - 0.834 0.834 0.871 - - 0 - 0.00%
2005-07-19 0 1.110 1.110 1.160 - - 0 0 - 0.834 0.834 0.871 - - 0 - 0.91%
2005-07-18 0 1.100 1.100 1.160 - - 0 0 - 0.826 0.826 0.871 - - 0 - 0.00%
2005-07-15 0 1.100 1.100 1.170 1.100 1.100 30,000 33,000 1.1000 0.826 0.826 0.879 0.826 0.826 39,938 0.8263 1.85%
2005-07-14 0 1.080 1.080 1.100 1.080 1.100 254,000 279,040 1.0986 0.811 0.811 0.826 0.811 0.826 338,142 0.8252 -1.82%
2005-07-13 0 1.100 1.090 1.150 1.100 1.100 22,000 24,200 1.1000 0.826 0.819 0.864 0.826 0.826 29,288 0.8263 0.92%
2005-07-12 0 1.090 1.090 1.120 1.090 1.110 58,000 63,300 1.0914 0.819 0.819 0.841 0.819 0.834 77,214 0.8198 -1.80%
2005-07-11 0 1.110 1.100 1.150 - - 0 0 - 0.834 0.826 0.864 - - 0 - 0.00%
2005-07-08 0 1.110 1.090 1.110 1.110 1.110 28,000 31,080 1.1100 0.834 0.819 0.834 0.834 0.834 37,276 0.8338 -0.89%
2005-07-07 0 1.120 1.120 1.150 1.060 1.130 92,000 101,440 1.1026 0.841 0.841 0.864 0.796 0.849 122,477 0.8282 -5.08%
2005-07-06 0 1.180 1.110 1.180 1.110 1.180 128,000 148,860 1.1630 0.886 0.834 0.886 0.834 0.886 170,402 0.8736 4.42%
2005-07-05 0 1.130 1.130 1.170 1.130 1.130 6,000 6,780 1.1300 0.849 0.849 0.879 0.849 0.849 7,988 0.8488 0.00%
2005-07-04 0 1.130 1.130 1.160 1.130 1.130 24,000 27,120 1.1300 0.849 0.849 0.871 0.849 0.849 31,950 0.8488 0.00%
2005-06-30 0 1.130 1.130 1.140 1.130 1.130 14,000 15,820 1.1300 0.849 0.849 0.856 0.849 0.849 18,638 0.8488 0.00%
2005-06-29 0 1.130 1.130 1.160 - - 754 829 1.0995 0.849 0.849 0.871 - - 1,004 0.8259 0.00%
2005-06-28 0 1.130 1.130 1.150 1.130 1.130 18,000 20,340 1.1300 0.849 0.849 0.864 0.849 0.849 23,963 0.8488 -0.88%
2005-06-27 0 1.140 1.140 1.160 1.140 1.140 18,000 20,520 1.1400 0.856 0.856 0.871 0.856 0.856 23,963 0.8563 -2.56%
2005-06-24 0 1.170 1.130 1.170 - - 0 0 - 0.879 0.849 0.879 - - 0 - 0.00%
2005-06-23 0 1.170 1.130 1.170 1.180 1.180 4,000 4,720 1.1800 0.879 0.849 0.879 0.886 0.886 5,325 0.8864 1.74%
2005-06-22 0 1.150 1.130 1.150 1.150 1.150 114,000 131,100 1.1500 0.864 0.849 0.864 0.864 0.864 151,765 0.8638 0.88%
2005-06-21 0 1.140 1.140 1.150 1.140 1.140 6,000 6,840 1.1400 0.856 0.856 0.864 0.856 0.856 7,988 0.8563 0.00%
2005-06-20 0 1.140 1.130 1.150 1.140 1.140 100,000 114,000 1.1400 0.856 0.849 0.864 0.856 0.856 133,127 0.8563 0.00%
2005-06-17 0 1.140 1.140 1.160 1.140 1.140 10,000 11,400 1.1400 0.856 0.856 0.871 0.856 0.856 13,313 0.8563 0.00%
2005-06-16 0 1.140 1.140 1.160 1.140 1.140 16,000 18,240 1.1400 0.856 0.856 0.871 0.856 0.856 21,300 0.8563 0.00%
2005-06-15 0 1.140 1.140 1.160 1.140 1.140 82,000 93,480 1.1400 0.856 0.856 0.871 0.856 0.856 109,164 0.8563 -1.72%
2005-06-14 0 1.160 1.140 1.160 1.150 1.160 32,000 36,840 1.1513 0.871 0.856 0.871 0.864 0.871 42,601 0.8648 -1.69%
2005-06-13 0 1.180 1.150 1.180 1.140 1.180 18,000 20,780 1.1544 0.886 0.864 0.886 0.856 0.886 23,963 0.8672 2.61%
2005-06-10 0 1.150 1.140 1.150 1.150 1.150 30,000 34,500 1.1500 0.864 0.856 0.864 0.864 0.864 39,938 0.8638 0.00%
2005-06-09 0 1.150 1.140 1.150 1.150 1.150 22,000 25,300 1.1500 0.864 0.856 0.864 0.864 0.864 29,288 0.8638 0.00%
2005-06-08 0 1.150 1.150 1.160 1.150 1.150 18,000 20,700 1.1500 0.864 0.864 0.871 0.864 0.864 23,963 0.8638 0.00%
2005-06-07 0 1.150 1.140 1.150 1.140 1.150 22,000 25,280 1.1491 0.864 0.856 0.864 0.856 0.864 29,288 0.8632 0.88%
2005-06-06 0 1.140 1.140 1.180 1.140 1.160 18,000 20,720 1.1511 0.856 0.856 0.886 0.856 0.871 23,963 0.8647 -1.72%
2005-06-03 0 1.160 1.150 1.160 1.160 1.160 40,000 46,400 1.1600 0.871 0.864 0.871 0.871 0.871 53,251 0.8713 0.87%
2005-06-02 0 1.150 1.150 1.160 1.150 1.150 20,000 23,000 1.1500 0.864 0.864 0.871 0.864 0.864 26,625 0.8638 0.00%
2005-06-01 0 1.150 1.140 1.160 1.140 1.160 224,000 258,440 1.1538 0.864 0.856 0.871 0.856 0.871 298,204 0.8667 0.88%
2005-05-31 0 1.140 1.140 1.150 1.140 1.150 46,000 52,540 1.1422 0.856 0.856 0.864 0.856 0.864 61,238 0.8580 0.00%
2005-05-30 0 1.140 1.140 1.150 1.140 1.140 52,262 59,568 1.1398 0.856 0.856 0.864 0.856 0.856 69,575 0.8562 -1.72%
2005-05-27 0 1.160 1.140 1.160 1.140 1.160 140,000 161,100 1.1507 0.871 0.856 0.871 0.856 0.871 186,378 0.8644 1.75%
2005-05-26 0 1.140 1.140 1.150 1.140 1.140 40,000 45,600 1.1400 0.856 0.856 0.864 0.856 0.856 53,251 0.8563 0.00%
2005-05-25 0 1.140 1.140 1.160 1.140 1.140 110,000 125,400 1.1400 0.856 0.856 0.871 0.856 0.856 146,440 0.8563 -1.72%
2005-05-24 0 1.160 1.140 1.160 1.150 1.160 20,000 23,140 1.1570 0.871 0.856 0.871 0.864 0.871 26,625 0.8691 0.87%
2005-05-23 0 1.150 1.150 1.160 1.150 1.150 20,000 23,000 1.1500 0.864 0.864 0.871 0.864 0.864 26,625 0.8638 0.88%
2005-05-20 0 1.140 1.140 1.150 1.140 1.140 52,000 59,280 1.1400 0.856 0.856 0.864 0.856 0.856 69,226 0.8563 0.00%
2005-05-19 0 1.140 1.140 1.150 1.140 1.140 18,000 20,520 1.1400 0.856 0.856 0.864 0.856 0.856 23,963 0.8563 -0.87%
2005-05-18 0 1.150 1.140 1.150 1.150 1.150 76,000 87,400 1.1500 0.864 0.856 0.864 0.864 0.864 101,176 0.8638 0.88%
2005-05-17 0 1.140 1.130 1.140 1.140 1.140 100,000 114,000 1.1400 0.856 0.849 0.856 0.856 0.856 133,127 0.8563 -0.87%
2005-05-13 0 1.150 1.140 1.160 1.150 1.160 40,000 46,060 1.1515 0.864 0.856 0.871 0.864 0.871 53,251 0.8650 0.00%
2005-05-12 0 1.150 1.140 1.150 1.150 1.180 100,000 116,500 1.1650 0.864 0.856 0.864 0.864 0.886 133,127 0.8751 0.88%
2005-05-11 0 1.140 1.140 1.150 1.140 1.150 110,000 125,860 1.1442 0.856 0.856 0.864 0.856 0.864 146,440 0.8595 0.00%
2005-05-10 0 1.140 1.130 1.150 1.140 1.140 100,000 114,000 1.1400 0.856 0.849 0.864 0.856 0.856 133,127 0.8563 0.00%
2005-05-09 0 1.140 1.130 1.150 1.140 1.150 166,000 189,880 1.1439 0.856 0.849 0.864 0.856 0.864 220,991 0.8592 0.00%
2005-05-06 0 1.140 1.140 1.150 1.140 1.140 96,000 109,460 1.1402 0.856 0.856 0.864 0.856 0.856 127,802 0.8565 -0.87%
2005-05-05 0 1.150 1.120 1.150 1.150 1.150 2,000 2,300 1.1500 0.864 0.841 0.864 0.864 0.864 2,663 0.8638 0.00%
2005-05-04 0 1.150 1.120 1.150 1.120 1.150 29,834 33,701 1.1296 0.864 0.841 0.864 0.841 0.864 39,717 0.8485 2.68%
2005-05-03 0 1.120 1.120 1.150 - - 754 814 1.0796 0.841 0.841 0.864 - - 1,004 0.8109 0.00%
2005-04-29 0 1.120 1.120 1.150 - - 0 0 - 0.841 0.841 0.864 - - 0 - 0.00%
2005-04-28 0 1.120 1.120 1.160 1.120 1.120 30,000 33,600 1.1200 0.841 0.841 0.871 0.841 0.841 39,938 0.8413 0.00%
2005-04-27 0 1.120 1.120 1.150 - - 0 0 - 0.841 0.841 0.864 - - 0 - 0.00%
2005-04-26 0 1.120 1.120 1.150 1.120 1.200 72,000 82,240 1.1422 0.841 0.841 0.864 0.841 0.901 95,851 0.8580 0.00%
2005-04-25 0 1.120 1.120 1.190 1.110 1.110 4,000 4,440 1.1100 0.841 0.841 0.894 0.834 0.834 5,325 0.8338 -0.88%
2005-04-22 0 1.130 1.110 1.150 1.130 1.150 240,000 273,000 1.1375 0.849 0.834 0.864 0.849 0.864 319,505 0.8544 -1.74%
2005-04-21 0 1.150 1.140 1.160 1.140 1.160 130,000 149,020 1.1463 0.864 0.856 0.871 0.856 0.871 173,065 0.8611 0.00%
2005-04-20 0 1.150 1.150 1.160 1.140 1.150 136,000 156,220 1.1487 0.864 0.864 0.871 0.856 0.864 181,053 0.8628 0.00%
2005-04-19 0 1.150 1.150 1.160 1.150 1.160 92,000 106,020 1.1524 0.864 0.864 0.871 0.864 0.871 122,477 0.8656 -0.86%
2005-04-18 0 1.160 1.160 1.170 1.150 1.160 388,000 446,600 1.1510 0.871 0.871 0.879 0.864 0.871 516,532 0.8646 0.87%
2005-04-15 0 1.150 1.150 1.160 1.150 1.150 280,000 322,000 1.1500 0.864 0.864 0.871 0.864 0.864 372,755 0.8638 -0.86%
2005-04-14 0 1.160 1.150 1.170 1.160 1.160 30,000 34,800 1.1600 0.871 0.864 0.879 0.871 0.871 39,938 0.8713 -1.69%
2005-04-13 0 1.180 1.150 1.180 1.150 1.180 1,700,000 1,957,680 1.1516 0.886 0.864 0.886 0.864 0.886 2,263,157 0.8650 2.61%
2005-04-12 0 1.150 1.150 1.170 1.150 1.160 104,000 120,500 1.1587 0.864 0.864 0.879 0.864 0.871 138,452 0.8703 -0.86%
2005-04-11 0 1.160 1.150 1.160 1.160 1.160 10,000 11,600 1.1600 0.871 0.864 0.871 0.871 0.871 13,313 0.8713 0.00%
2005-04-08 0 1.160 1.160 1.170 1.160 1.160 22,000 25,520 1.1600 0.871 0.871 0.879 0.871 0.871 29,288 0.8713 -0.85%
2005-04-07 0 1.170 1.160 1.170 1.170 1.180 148,000 174,260 1.1774 0.879 0.871 0.879 0.879 0.886 197,028 0.8844 -0.85%
2005-04-06 0 1.180 1.160 1.180 1.180 1.180 10,000 11,800 1.1800 0.886 0.871 0.886 0.886 0.886 13,313 0.8864 0.00%
2005-04-04 0 1.180 1.150 1.180 1.150 1.180 584,000 677,860 1.1607 0.886 0.864 0.886 0.864 0.886 777,461 0.8719 2.61%
2005-04-01 0 1.150 1.150 1.160 1.150 1.150 76,000 87,400 1.1500 0.864 0.864 0.871 0.864 0.864 101,176 0.8638 -0.86%
2005-03-31 0 1.160 1.150 1.160 1.160 1.160 40,000 46,400 1.1600 0.871 0.864 0.871 0.871 0.871 53,251 0.8713 0.87%
2005-03-30 0 1.150 1.150 1.160 1.150 1.150 90,000 103,600 1.1511 0.864 0.864 0.871 0.864 0.864 119,814 0.8647 -0.86%
2005-03-29 0 1.160 1.160 1.170 1.150 1.160 350,000 402,760 1.1507 0.871 0.871 0.879 0.864 0.871 465,944 0.8644 0.87%
2005-03-24 0 1.150 1.150 1.160 1.150 1.160 146,000 168,000 1.1507 0.864 0.864 0.871 0.864 0.871 194,365 0.8644 0.00%
2005-03-23 0 1.150 1.150 1.160 1.150 1.160 462,000 531,500 1.1504 0.864 0.864 0.871 0.864 0.871 615,046 0.8642 0.00%
2005-03-22 0 1.150 1.150 1.160 1.150 1.150 84,000 96,600 1.1500 0.864 0.864 0.871 0.864 0.864 111,827 0.8638 -0.86%
2005-03-21 0 1.160 1.150 1.160 1.150 1.160 78,000 89,840 1.1518 0.871 0.864 0.871 0.864 0.871 103,839 0.8652 0.87%
2005-03-18 0 1.150 1.150 1.160 1.150 1.150 100,000 115,000 1.1500 0.864 0.864 0.871 0.864 0.864 133,127 0.8638 -0.86%
2005-03-17 0 1.160 1.150 1.160 - - 0 0 - 0.871 0.864 0.871 - - 0 - 0.00%
2005-03-16 0 1.160 1.150 1.160 1.150 1.160 40,000 46,200 1.1550 0.871 0.864 0.871 0.864 0.871 53,251 0.8676 0.00%
2005-03-15 0 1.160 1.160 1.170 1.150 1.170 150,000 173,400 1.1560 0.871 0.871 0.879 0.864 0.879 199,690 0.8683 0.00%
2005-03-14 0 1.160 1.150 1.160 1.160 1.160 40,000 46,400 1.1600 0.871 0.864 0.871 0.871 0.871 53,251 0.8713 0.00%
2005-03-11 0 1.160 1.150 1.170 1.160 1.160 44,000 51,040 1.1600 0.871 0.864 0.879 0.871 0.871 58,576 0.8713 0.00%
2005-03-10 0 1.160 1.150 1.160 1.160 1.160 44,000 51,040 1.1600 0.871 0.864 0.871 0.871 0.871 58,576 0.8713 -0.85%
2005-03-09 0 1.170 1.160 1.170 1.160 1.170 202,000 234,440 1.1606 0.879 0.871 0.879 0.871 0.879 268,916 0.8718 1.74%
2005-03-08 0 1.150 1.150 1.160 1.150 1.160 390,000 448,660 1.1504 0.864 0.864 0.871 0.864 0.871 519,195 0.8641 -0.86%
2005-03-07 0 1.160 1.150 1.170 1.160 1.160 10,000 11,600 1.1600 0.871 0.864 0.879 0.871 0.871 13,313 0.8713 0.00%
2005-03-04 0 1.160 1.160 1.170 1.160 1.170 56,000 65,320 1.1664 0.871 0.871 0.879 0.871 0.879 74,551 0.8762 0.00%
2005-03-03 0 1.160 1.150 1.170 1.160 1.160 70,000 81,200 1.1600 0.871 0.864 0.879 0.871 0.871 93,189 0.8713 0.00%
2005-03-02 0 1.160 1.160 1.170 1.160 1.160 120,000 139,200 1.1600 0.871 0.871 0.879 0.871 0.871 159,752 0.8713 -0.85%
2005-03-01 0 1.170 1.160 1.170 1.160 1.170 126,000 146,760 1.1648 0.879 0.871 0.879 0.871 0.879 167,740 0.8749 0.86%
2005-02-28 0 1.160 1.160 1.180 1.160 1.180 130,000 151,320 1.1640 0.871 0.871 0.886 0.871 0.886 173,065 0.8744 -1.69%
2005-02-25 0 1.180 1.170 1.180 1.160 1.190 310,000 364,020 1.1743 0.886 0.879 0.886 0.871 0.894 412,693 0.8821 0.00%
2005-02-24 0 1.180 1.170 1.190 1.170 1.200 698,000 829,460 1.1883 0.886 0.879 0.894 0.879 0.901 929,226 0.8926 0.00%
2005-02-23 0 1.180 1.160 1.180 1.160 1.190 254,000 296,900 1.1689 0.886 0.871 0.886 0.871 0.894 338,142 0.8780 1.72%
2005-02-22 0 1.160 1.160 1.180 1.160 1.170 180,818 210,560 1.1645 0.871 0.871 0.886 0.871 0.879 240,717 0.8747 -0.85%
2005-02-21 0 1.170 1.160 1.170 1.160 1.180 32,000 37,160 1.1613 0.879 0.871 0.879 0.871 0.886 42,601 0.8723 0.86%
2005-02-18 0 1.160 1.160 1.180 1.160 1.180 310,000 361,340 1.1656 0.871 0.871 0.886 0.871 0.886 412,693 0.8756 -1.69%
2005-02-17 0 1.180 1.170 1.180 1.160 1.180 158,000 185,280 1.1727 0.886 0.879 0.886 0.871 0.886 210,341 0.8809 0.85%
2005-02-16 0 1.170 1.170 1.190 1.170 1.190 192,000 226,460 1.1795 0.879 0.879 0.894 0.879 0.894 255,604 0.8860 -0.85%
2005-02-15 0 1.180 1.180 1.190 1.180 1.180 46,000 54,280 1.1800 0.886 0.886 0.894 0.886 0.886 61,238 0.8864 0.85%
2005-02-14 0 1.170 1.170 1.190 1.170 1.180 74,000 87,280 1.1795 0.879 0.879 0.894 0.879 0.886 98,514 0.8860 0.00%
2005-02-08 0 1.170 1.170 1.180 1.170 1.170 22,000 25,760 1.1709 0.879 0.879 0.886 0.879 0.879 29,288 0.8795 -0.85%
2005-02-07 0 1.180 1.160 1.180 1.180 1.180 22,000 25,960 1.1800 0.886 0.871 0.886 0.886 0.886 29,288 0.8864 1.72%
2005-02-04 0 1.160 1.160 1.180 1.160 1.160 30,000 34,800 1.1600 0.871 0.871 0.886 0.871 0.871 39,938 0.8713 0.00%
2005-02-03 0 1.160 1.160 1.170 1.160 1.170 62,000 72,020 1.1616 0.871 0.871 0.879 0.871 0.879 82,539 0.8726 0.00%
2005-02-02 0 1.160 1.160 1.170 1.160 1.170 114,000 132,380 1.1612 0.871 0.871 0.879 0.871 0.879 151,765 0.8723 -1.69%
2005-02-01 0 1.180 1.160 1.180 1.160 1.180 42,000 49,520 1.1790 0.886 0.871 0.886 0.871 0.886 55,913 0.8857 0.00%
2005-01-31 0 1.180 1.160 1.180 1.160 1.180 160,000 187,080 1.1693 0.886 0.871 0.886 0.871 0.886 213,003 0.8783 1.72%
2005-01-28 0 1.160 1.160 1.170 1.150 1.160 40,000 46,340 1.1585 0.871 0.871 0.879 0.864 0.871 53,251 0.8702 0.00%
2005-01-27 0 1.160 1.160 1.180 1.150 1.160 10,000 11,580 1.1580 0.871 0.871 0.886 0.864 0.871 13,313 0.8698 -0.85%
2005-01-26 0 1.170 1.160 1.180 1.170 1.170 8,000 9,360 1.1700 0.879 0.871 0.886 0.879 0.879 10,650 0.8789 0.00%
2005-01-25 0 1.170 1.160 1.170 1.160 1.170 306,000 357,420 1.1680 0.879 0.871 0.879 0.871 0.879 407,368 0.8774 0.00%
2005-01-24 0 1.170 1.150 1.170 1.150 1.170 53,770 62,665 1.1654 0.879 0.864 0.879 0.864 0.879 71,582 0.8754 1.74%
2005-01-21 0 1.150 1.150 1.170 1.150 1.170 318,754 370,064 1.1610 0.864 0.864 0.879 0.864 0.879 424,347 0.8721 -0.86%
2005-01-20 0 1.160 1.160 1.170 1.150 1.150 110,000 126,500 1.1500 0.871 0.871 0.879 0.864 0.864 146,440 0.8638 -0.85%
2005-01-19 0 1.170 1.160 1.170 1.150 1.170 330,000 383,500 1.1621 0.879 0.871 0.879 0.864 0.879 439,319 0.8729 3.54%
2005-01-18 0 1.130 1.130 1.140 1.120 1.120 14,000 15,680 1.1200 0.849 0.849 0.856 0.841 0.841 18,638 0.8413 0.00%
2005-01-17 0 1.130 1.140 1.200 1.130 1.150 138,000 157,820 1.1436 0.849 0.856 0.901 0.849 0.864 183,715 0.8590 0.00%
2005-01-14 0 1.130 1.130 1.150 1.130 1.130 20,000 22,600 1.1300 0.849 0.849 0.864 0.849 0.849 26,625 0.8488 0.00%
2005-01-13 0 1.130 1.130 1.150 1.130 1.150 40,000 45,400 1.1350 0.849 0.849 0.864 0.849 0.864 53,251 0.8526 0.00%
2005-01-12 0 1.130 1.130 1.140 1.120 1.130 248,000 279,740 1.1280 0.849 0.849 0.856 0.841 0.849 330,155 0.8473 0.89%
2005-01-11 0 1.130 1.130 1.150 1.120 1.130 40,000 45,000 1.1250 0.841 0.841 0.856 0.834 0.841 53,726 0.8376 -0.88%
2005-01-10 0 1.140 1.130 1.140 1.140 1.140 30,000 34,200 1.1400 0.849 0.841 0.849 0.849 0.849 40,295 0.8487 -0.87%
2005-01-07 0 1.150 1.140 1.160 1.140 1.160 488,000 564,020 1.1558 0.856 0.849 0.864 0.849 0.864 655,460 0.8605 0.00%
2005-01-06 0 1.150 1.140 1.150 1.120 1.150 110,000 124,820 1.1347 0.856 0.849 0.856 0.834 0.856 147,747 0.8448 2.68%
2005-01-05 0 1.120 1.120 1.140 1.120 1.140 568,000 643,660 1.1332 0.834 0.834 0.849 0.834 0.849 762,912 0.8437 -2.61%
2005-01-04 0 1.150 1.150 1.160 1.140 1.160 146,000 168,840 1.1564 0.856 0.856 0.864 0.849 0.864 196,101 0.8610 -0.86%
2005-01-03 0 1.160 1.160 1.180 1.150 1.180 172,000 200,560 1.1660 0.864 0.864 0.879 0.856 0.879 231,023 0.8681 0.00%
2004-12-31 0 1.160 1.160 1.170 1.160 1.180 162,000 188,560 1.1640 0.864 0.864 0.871 0.864 0.879 217,591 0.8666 -1.69%
2004-12-30 0 1.180 1.170 1.180 1.170 1.180 60,000 70,420 1.1737 0.879 0.871 0.879 0.871 0.879 80,589 0.8738 0.85%
2004-12-29 0 1.170 1.170 1.180 1.160 1.180 300,000 353,260 1.1775 0.871 0.871 0.879 0.864 0.879 402,947 0.8767 -0.85%
2004-12-28 0 1.180 1.160 1.180 1.160 1.180 264,000 309,400 1.1720 0.879 0.864 0.879 0.864 0.879 354,593 0.8725 0.00%
2004-12-24 0 1.180 1.150 1.180 1.150 1.180 136,000 157,960 1.1615 0.879 0.856 0.879 0.856 0.879 182,669 0.8647 1.72%
2004-12-23 0 1.160 1.120 1.160 1.120 1.160 866,000 987,680 1.1405 0.864 0.834 0.864 0.834 0.864 1,163,173 0.8491 0.87%
2004-12-22 0 1.150 1.140 1.160 1.150 1.160 336,000 388,660 1.1567 0.856 0.849 0.864 0.856 0.864 451,300 0.8612 -0.86%
2004-12-21 0 1.160 1.150 1.160 1.150 1.170 654,000 759,400 1.1612 0.864 0.856 0.864 0.856 0.871 878,424 0.8645 0.00%
2004-12-20 0 1.160 1.160 1.170 1.160 1.200 1,088,000 1,264,080 1.1618 0.864 0.864 0.871 0.864 0.893 1,461,353 0.8650 -3.33%
2004-12-17 0 1.200 1.200 1.210 1.140 1.210 5,716,000 6,728,980 1.1772 0.893 0.893 0.901 0.849 0.901 7,677,476 0.8765 -11.11%
2004-12-16 0 1.350 1.340 1.350 1.350 1.370 494,000 674,200 1.3648 1.005 0.998 1.005 1.005 1.020 663,519 1.0161 -2.17%
2004-12-15 0 1.380 1.370 1.380 1.340 1.390 728,000 993,080 1.3641 1.027 1.020 1.027 0.998 1.035 977,817 1.0156 -0.72%
2004-12-14 0 1.390 1.380 1.390 1.370 1.410 1,104,850 1,535,430 1.3897 1.035 1.027 1.035 1.020 1.050 1,483,985 1.0347 -3.47%
2004-12-13 0 1.440 1.420 1.440 1.320 1.440 4,246,000 5,870,120 1.3825 1.072 1.057 1.072 0.983 1.072 5,703,038 1.0293 11.63%
2004-12-10 0 1.290 1.280 1.300 1.280 1.290 186,000 238,300 1.2812 0.960 0.953 0.968 0.953 0.960 249,827 0.9539 0.00%
2004-12-09 0 1.290 1.290 1.310 1.280 1.290 28,000 35,980 1.2850 0.960 0.960 0.975 0.953 0.960 37,608 0.9567 0.00%
2004-12-08 0 1.290 1.260 1.290 1.270 1.290 133,016 169,410 1.2736 0.960 0.938 0.960 0.946 0.960 178,661 0.9482 -0.77%
2004-12-07 0 1.300 1.280 1.300 1.270 1.300 84,000 107,960 1.2852 0.968 0.953 0.968 0.946 0.968 112,825 0.9569 1.56%
2004-12-06 0 1.280 1.280 1.300 - - 0 0 - 0.953 0.953 0.968 - - 0 - 0.79%
2004-12-03 0 1.270 1.260 1.290 1.270 1.280 202,000 257,340 1.2740 0.946 0.938 0.960 0.946 0.953 271,317 0.9485 0.00%
2004-12-02 0 1.270 1.270 1.280 1.270 1.290 222,000 283,900 1.2788 0.946 0.946 0.953 0.946 0.960 298,180 0.9521 -1.55%
2004-12-01 0 1.290 1.280 1.300 1.290 1.300 90,000 116,400 1.2933 0.960 0.953 0.968 0.960 0.968 120,884 0.9629 -1.53%
2004-11-30 0 1.310 1.310 1.320 1.310 1.310 20,000 26,200 1.3100 0.975 0.975 0.983 0.975 0.975 26,863 0.9753 1.55%
2004-11-29 0 1.290 1.290 1.310 1.290 1.290 30,000 38,700 1.2900 0.960 0.960 0.975 0.960 0.960 40,295 0.9604 0.00%
2004-11-26 0 1.290 1.290 1.300 1.290 1.290 100,000 129,000 1.2900 0.960 0.960 0.968 0.960 0.960 134,316 0.9604 0.00%
2004-11-25 0 1.290 1.280 1.300 1.280 1.300 246,000 317,800 1.2919 0.960 0.953 0.968 0.953 0.968 330,416 0.9618 -1.53%
2004-11-24 0 1.310 1.290 1.310 1.300 1.310 364,000 474,620 1.3039 0.975 0.960 0.975 0.968 0.975 488,909 0.9708 0.00%
2004-11-23 0 1.310 1.300 1.310 1.300 1.320 246,000 321,720 1.3078 0.975 0.968 0.975 0.968 0.983 330,416 0.9737 0.00%
2004-11-22 0 1.310 1.300 1.320 1.300 1.320 408,000 533,080 1.3066 0.975 0.968 0.983 0.968 0.983 548,007 0.9728 -1.50%
2004-11-19 0 1.330 1.320 1.330 1.320 1.340 152,000 201,860 1.3280 0.990 0.983 0.990 0.983 0.998 204,160 0.9887 0.00%
2004-11-18 0 1.330 1.320 1.340 1.310 1.340 428,000 568,680 1.3287 0.990 0.983 0.998 0.975 0.998 574,871 0.9892 0.00%
2004-11-17 0 1.330 1.330 1.340 1.330 1.360 1,640,000 2,204,680 1.3443 0.990 0.990 0.998 0.990 1.013 2,202,775 1.0009 0.00%
2004-11-16 0 1.330 1.320 1.330 1.310 1.360 2,974,000 3,983,900 1.3396 0.990 0.983 0.990 0.975 1.013 3,994,544 0.9973 2.31%
2004-11-15 0 1.300 1.290 1.300 1.290 1.300 212,000 273,660 1.2908 0.968 0.960 0.968 0.960 0.968 284,749 0.9611 0.78%
2004-11-12 0 1.290 1.280 1.300 1.270 1.290 452,000 582,740 1.2892 0.960 0.953 0.968 0.946 0.960 607,106 0.9599 0.78%
2004-11-11 0 1.280 1.270 1.280 1.270 1.290 594,000 761,280 1.2816 0.953 0.946 0.953 0.946 0.960 797,834 0.9542 -0.78%
2004-11-10 0 1.290 1.280 1.300 1.260 1.300 1,328,000 1,701,900 1.2816 0.960 0.953 0.968 0.938 0.968 1,783,710 0.9541 2.38%
2004-11-09 0 1.260 1.250 1.260 1.250 1.270 346,000 435,480 1.2586 0.938 0.931 0.938 0.931 0.946 464,732 0.9371 -0.79%
2004-11-08 0 1.270 1.260 1.270 1.250 1.270 686,000 866,660 1.2634 0.946 0.938 0.946 0.931 0.946 921,405 0.9406 1.60%
2004-11-05 0 1.250 1.250 1.260 1.220 1.260 1,046,000 1,307,960 1.2504 0.931 0.931 0.938 0.908 0.938 1,404,941 0.9310 1.63%
2004-11-04 0 1.230 1.220 1.230 1.220 1.240 410,000 500,460 1.2206 0.916 0.908 0.916 0.908 0.923 550,694 0.9088 0.00%
2004-11-03 0 1.230 1.230 1.240 1.220 1.230 214,000 262,540 1.2268 0.916 0.916 0.923 0.908 0.916 287,435 0.9134 0.82%
2004-11-02 0 1.220 1.210 1.230 1.220 1.220 190,000 231,800 1.2200 0.908 0.901 0.916 0.908 0.908 255,200 0.9083 0.00%
2004-11-01 0 1.220 1.220 1.230 1.220 1.230 338,000 412,680 1.2209 0.908 0.908 0.916 0.908 0.916 453,987 0.9090 0.83%
2004-10-29 0 1.210 1.190 1.210 1.200 1.210 222,000 267,040 1.2029 0.901 0.886 0.901 0.893 0.901 298,180 0.8956 0.00%
2004-10-28 0 1.210 1.200 1.210 1.200 1.210 108,000 130,160 1.2052 0.901 0.893 0.901 0.893 0.901 145,061 0.8973 0.83%
2004-10-27 0 1.200 1.200 1.210 1.190 1.190 38,000 45,220 1.1900 0.893 0.893 0.901 0.886 0.886 51,040 0.8860 0.84%
2004-10-26 0 1.190 1.190 1.200 1.180 1.200 48,000 57,400 1.1958 0.886 0.886 0.893 0.879 0.893 64,471 0.8903 0.00%
2004-10-25 0 1.190 1.190 1.200 - - 0 0 - 0.886 0.886 0.893 - - 0 - 0.00%
2004-10-21 0 1.190 1.190 1.200 1.190 1.200 144,000 172,560 1.1983 0.886 0.886 0.893 0.886 0.893 193,414 0.8922 -0.83%
2004-10-20 0 1.200 1.200 1.210 1.200 1.200 500,000 600,000 1.2000 0.893 0.893 0.901 0.893 0.893 671,578 0.8934 -0.83%
2004-10-19 0 1.210 1.210 1.230 1.200 1.220 720,000 870,100 1.2085 0.901 0.901 0.916 0.893 0.908 967,072 0.8997 0.83%
2004-10-18 0 1.200 1.190 1.200 1.190 1.200 528,000 632,520 1.1980 0.893 0.886 0.893 0.886 0.893 709,186 0.8919 -0.83%
2004-10-15 0 1.210 1.210 1.220 1.210 1.210 120,000 145,200 1.2100 0.901 0.901 0.908 0.901 0.901 161,179 0.9009 -1.63%
2004-10-14 0 1.230 1.210 1.230 1.230 1.230 50,000 61,500 1.2300 0.916 0.901 0.916 0.916 0.916 67,158 0.9158 0.00%
2004-10-13 0 1.230 1.220 1.230 1.220 1.230 124,000 152,460 1.2295 0.916 0.908 0.916 0.908 0.916 166,551 0.9154 0.00%
2004-10-12 0 1.230 1.220 1.240 1.230 1.240 78,000 96,180 1.2331 0.916 0.908 0.923 0.916 0.923 104,766 0.9180 -1.60%
2004-10-11 0 1.250 1.230 1.250 1.230 1.250 104,000 129,920 1.2492 0.931 0.916 0.931 0.916 0.931 139,688 0.9301 0.00%
2004-10-08 0 1.250 1.240 1.250 1.220 1.260 556,000 690,240 1.2414 0.931 0.923 0.931 0.908 0.938 746,794 0.9243 0.00%
2004-10-07 0 1.250 1.230 1.250 1.210 1.250 490,000 601,600 1.2278 0.931 0.916 0.931 0.901 0.931 658,146 0.9141 4.17%
2004-10-06 0 1.200 1.200 1.220 1.200 1.230 1,138,000 1,373,820 1.2072 0.893 0.893 0.908 0.893 0.916 1,528,511 0.8988 -0.83%
2004-10-05 0 1.210 1.200 1.210 1.210 1.220 572,000 692,660 1.2109 0.901 0.893 0.901 0.901 0.908 768,285 0.9016 -1.63%
2004-10-04 0 1.230 1.230 1.240 1.200 1.230 766,000 925,760 1.2086 0.916 0.916 0.923 0.893 0.916 1,028,857 0.8998 1.65%
2004-09-30 0 1.210 1.210 1.230 1.200 1.210 630,000 757,300 1.2021 0.901 0.901 0.916 0.893 0.901 846,188 0.8950 0.00%
2004-09-28 0 1.210 1.210 1.230 1.190 1.210 218,000 262,180 1.2027 0.901 0.901 0.916 0.886 0.901 292,808 0.8954 0.00%
2004-09-27 0 1.210 1.200 1.210 1.190 1.210 270,000 324,240 1.2009 0.901 0.893 0.901 0.886 0.901 362,652 0.8941 0.00%
2004-09-24 0 1.210 1.210 1.220 1.210 1.230 434,000 529,040 1.2190 0.901 0.901 0.908 0.901 0.916 582,929 0.9076 -2.42%
2004-09-23 0 1.240 1.230 1.250 1.240 1.240 464,000 575,360 1.2400 0.923 0.916 0.931 0.923 0.923 623,224 0.9232 -0.80%
2004-09-22 0 1.250 1.240 1.260 1.250 1.270 308,000 386,400 1.2545 0.931 0.923 0.938 0.931 0.946 413,692 0.9340 -0.79%
2004-09-21 0 1.260 1.260 1.270 1.240 1.260 342,000 428,520 1.2530 0.938 0.938 0.946 0.923 0.938 459,359 0.9329 0.80%
2004-09-20 0 1.250 1.240 1.250 1.250 1.260 328,000 410,700 1.2521 0.931 0.923 0.931 0.931 0.938 440,555 0.9322 -1.57%
2004-09-17 0 1.270 1.270 1.280 1.270 1.290 226,000 288,060 1.2746 0.946 0.946 0.953 0.946 0.960 303,553 0.9490 -1.55%
2004-09-16 0 1.290 1.290 1.300 1.290 1.310 254,000 330,080 1.2995 0.960 0.960 0.968 0.960 0.975 341,161 0.9675 -1.53%
2004-09-15 0 1.310 1.290 1.310 1.270 1.350 1,634,000 2,147,740 1.3144 0.975 0.960 0.975 0.946 1.005 2,194,716 0.9786 2.34%
2004-09-14 0 1.280 1.270 1.280 1.210 1.280 1,912,000 2,374,960 1.2421 0.953 0.946 0.953 0.901 0.953 2,568,113 0.9248 4.92%
2004-09-13 0 1.220 1.210 1.220 1.210 1.220 203,540 247,422 1.2156 0.908 0.901 0.908 0.901 0.908 273,386 0.9050 1.67%
2004-09-10 0 1.200 1.190 1.200 1.190 1.200 54,000 64,600 1.1963 0.893 0.886 0.893 0.886 0.893 72,530 0.8907 0.84%
2004-09-09 0 1.190 1.180 1.190 1.180 1.200 158,000 188,640 1.1939 0.886 0.879 0.886 0.879 0.893 212,219 0.8889 0.00%
2004-09-08 0 1.190 1.190 1.200 1.190 1.200 196,556 234,779 1.1945 0.886 0.886 0.893 0.886 0.893 264,005 0.8893 -1.65%
2004-09-07 0 1.210 1.210 1.220 1.210 1.220 100,000 121,040 1.2104 0.901 0.901 0.908 0.901 0.908 134,316 0.9012 -0.82%
2004-09-06 0 1.220 1.210 1.220 1.190 1.220 394,000 475,280 1.2063 0.908 0.901 0.908 0.886 0.908 529,203 0.8981 1.67%
2004-09-03 0 1.200 1.190 1.220 1.200 1.230 202,000 245,000 1.2129 0.893 0.886 0.908 0.893 0.916 271,317 0.9030 -3.23%
2004-09-02 0 1.240 1.210 1.240 1.210 1.240 1,070,000 1,301,620 1.2165 0.923 0.901 0.923 0.901 0.923 1,437,176 0.9057 1.64%
2004-09-01 0 1.220 1.210 1.220 1.210 1.230 362,000 441,060 1.2184 0.908 0.901 0.908 0.901 0.916 486,222 0.9071 1.67%
2004-08-31 0 1.200 1.190 1.210 1.180 1.210 1,514,000 1,816,880 1.2001 0.893 0.886 0.901 0.879 0.901 2,033,537 0.8935 1.69%
2004-08-30 0 1.180 1.180 1.190 1.180 1.180 80,000 94,400 1.1800 0.879 0.879 0.886 0.879 0.879 107,452 0.8785 0.85%
2004-08-27 0 1.170 1.170 1.190 1.170 1.200 258,000 303,300 1.1756 0.871 0.871 0.886 0.871 0.893 346,534 0.8752 -2.50%
2004-08-26 0 1.200 1.180 1.200 1.180 1.200 220,000 259,820 1.1810 0.893 0.879 0.893 0.879 0.893 295,494 0.8793 1.69%
2004-08-25 0 1.180 1.180 1.190 1.170 1.190 84,000 99,420 1.1836 0.879 0.879 0.886 0.871 0.886 112,825 0.8812 -1.67%
2004-08-24 0 1.200 1.180 1.200 1.180 1.220 812,000 960,180 1.1825 0.893 0.879 0.893 0.879 0.908 1,090,642 0.8804 1.69%
2004-08-23 0 1.210 1.210 1.220 1.200 1.230 170,000 204,860 1.2051 0.879 0.879 0.886 0.871 0.893 234,142 0.8749 0.83%
2004-08-20 0 1.200 1.190 1.200 1.190 1.210 148,000 177,580 1.1999 0.871 0.864 0.871 0.864 0.879 203,841 0.8712 0.84%
2004-08-19 0 1.190 1.190 1.200 1.160 1.190 158,000 186,260 1.1789 0.864 0.864 0.871 0.842 0.864 217,614 0.8559 1.71%
2004-08-18 0 1.170 1.170 1.190 1.170 1.200 304,000 358,700 1.1799 0.849 0.849 0.864 0.849 0.871 418,700 0.8567 -2.50%
2004-08-17 0 1.200 1.200 1.210 1.200 1.210 1,256,000 1,518,860 1.2093 0.871 0.871 0.879 0.871 0.879 1,729,893 0.8780 -0.83%
2004-08-16 0 1.210 1.210 1.220 1.210 1.220 536,000 648,600 1.2101 0.879 0.879 0.886 0.879 0.886 738,235 0.8786 -0.82%
2004-08-13 0 1.220 1.210 1.230 1.210 1.230 272,000 332,500 1.2224 0.886 0.879 0.893 0.879 0.893 374,627 0.8876 -1.61%
2004-08-12 0 1.240 1.230 1.240 1.220 1.240 248,000 304,280 1.2269 0.900 0.893 0.900 0.886 0.900 341,571 0.8908 2.48%
2004-08-11 0 1.210 1.210 1.230 1.210 1.210 1,112,000 1,345,520 1.2100 0.879 0.879 0.893 0.879 0.879 1,531,561 0.8785 2.54%
2004-08-10 0 1.180 1.180 1.220 1.180 1.220 1,872,000 2,264,880 1.2099 0.857 0.857 0.886 0.857 0.886 2,578,312 0.8784 -2.48%
2004-08-09 0 1.210 1.210 1.220 1.210 1.220 1,108,000 1,348,400 1.2170 0.879 0.879 0.886 0.879 0.886 1,526,052 0.8836 -0.82%
2004-08-06 0 1.220 1.210 1.220 1.200 1.230 1,510,000 1,839,480 1.2182 0.886 0.879 0.886 0.871 0.893 2,079,728 0.8845 2.52%
2004-08-05 0 1.190 1.180 1.190 1.160 1.190 100,000 118,200 1.1820 0.864 0.857 0.864 0.842 0.864 137,730 0.8582 0.85%
2004-08-04 0 1.180 1.180 1.190 1.150 1.200 696,000 813,760 1.1692 0.857 0.857 0.864 0.835 0.871 958,603 0.8489 -0.84%
2004-08-03 0 1.190 1.190 1.200 1.180 1.210 266,000 317,860 1.1950 0.864 0.864 0.871 0.857 0.879 366,363 0.8676 -0.83%
2004-08-02 0 1.200 1.190 1.200 1.200 1.220 326,000 393,000 1.2055 0.871 0.864 0.871 0.871 0.886 449,001 0.8753 -2.44%
2004-07-30 0 1.230 1.220 1.240 1.220 1.230 288,000 354,040 1.2293 0.893 0.886 0.900 0.886 0.893 396,663 0.8925 0.00%
2004-07-29 0 1.230 1.220 1.230 1.210 1.250 178,000 220,400 1.2382 0.893 0.886 0.893 0.879 0.908 245,160 0.8990 0.00%
2004-07-28 0 1.230 1.220 1.260 1.220 1.250 348,000 433,840 1.2467 0.893 0.886 0.915 0.886 0.908 479,302 0.9052 -1.60%
2004-07-27 0 1.250 1.240 1.260 1.230 1.250 744,000 919,080 1.2353 0.908 0.900 0.915 0.893 0.908 1,024,714 0.8969 -0.79%
2004-07-26 0 1.260 1.260 1.270 1.250 1.280 744,000 940,560 1.2642 0.915 0.915 0.922 0.908 0.929 1,024,714 0.9179 -3.82%
2004-07-23 0 1.310 1.290 1.310 1.300 1.310 188,000 244,440 1.3002 0.951 0.937 0.951 0.944 0.951 258,933 0.9440 0.77%
2004-07-22 0 1.300 1.300 1.320 1.280 1.320 358,000 463,100 1.2936 0.944 0.944 0.958 0.929 0.958 493,075 0.9392 -1.52%
2004-07-21 0 1.320 1.310 1.330 1.300 1.380 2,884,000 3,814,240 1.3226 0.958 0.951 0.966 0.944 1.002 3,972,143 0.9602 -8.97%
2004-07-20 0 1.450 1.430 1.450 1.430 1.470 390,000 564,220 1.4467 1.053 1.038 1.053 1.038 1.067 537,148 1.0504 0.00%
2004-07-19 0 1.450 1.450 1.460 1.370 1.460 1,484,000 2,115,880 1.4258 1.053 1.053 1.060 0.995 1.060 2,043,918 1.0352 6.62%
2004-07-16 0 1.360 1.360 1.370 1.350 1.370 630,000 856,660 1.3598 0.987 0.987 0.995 0.980 0.995 867,701 0.9873 -0.73%
2004-07-15 0 1.370 1.360 1.370 1.350 1.400 712,000 967,100 1.3583 0.995 0.987 0.995 0.980 1.016 980,640 0.9862 1.48%
2004-07-14 0 1.350 1.330 1.360 1.330 1.350 450,000 604,140 1.3425 0.980 0.966 0.987 0.966 0.980 619,787 0.9748 0.75%
2004-07-13 0 1.340 1.320 1.350 1.330 1.350 322,000 432,180 1.3422 0.973 0.958 0.980 0.966 0.980 443,492 0.9745 -1.47%
2004-07-12 0 1.360 1.350 1.370 1.350 1.380 656,000 896,700 1.3669 0.987 0.980 0.995 0.980 1.002 903,511 0.9925 1.49%
2004-07-09 0 1.340 1.320 1.350 1.320 1.350 628,000 841,840 1.3405 0.973 0.958 0.980 0.958 0.980 864,947 0.9733 1.52%
2004-07-08 0 1.320 1.310 1.320 1.320 1.340 289,144 382,964 1.3245 0.958 0.951 0.958 0.958 0.973 398,239 0.9616 -2.22%
2004-07-07 0 1.350 1.350 1.360 1.350 1.360 206,000 278,940 1.3541 0.980 0.980 0.987 0.980 0.987 283,725 0.9831 -1.46%
2004-07-06 0 1.370 1.360 1.380 1.310 1.380 193,016 261,090 1.3527 0.995 0.987 1.002 0.951 1.002 265,842 0.9821 4.58%
2004-07-05 0 1.310 1.310 1.340 1.310 1.360 336,000 448,960 1.3362 0.951 0.951 0.973 0.951 0.987 462,774 0.9701 -2.24%
2004-07-02 0 1.340 1.340 1.350 1.270 1.320 126,000 161,780 1.2840 0.973 0.973 0.980 0.922 0.958 173,540 0.9322 3.88%
2004-06-30 0 1.290 1.270 1.290 1.250 1.300 582,000 741,620 1.2743 0.937 0.922 0.937 0.908 0.944 801,591 0.9252 4.03%
2004-06-29 0 1.240 1.240 1.250 1.230 1.270 410,000 512,820 1.2508 0.900 0.900 0.908 0.893 0.922 564,694 0.9081 1.64%
2004-06-28 0 1.220 1.220 1.240 1.200 1.220 294,000 354,280 1.2050 0.886 0.886 0.900 0.871 0.886 404,927 0.8749 3.39%
2004-06-25 0 1.180 1.160 1.180 1.170 1.190 340,000 400,100 1.1768 0.857 0.842 0.857 0.849 0.864 468,283 0.8544 0.85%
2004-06-24 0 1.170 1.160 1.190 1.170 1.190 540,000 639,000 1.1833 0.849 0.842 0.864 0.849 0.864 743,744 0.8592 -2.50%
2004-06-23 0 1.200 1.180 1.200 1.140 1.200 426,000 499,880 1.1734 0.871 0.857 0.871 0.828 0.871 586,731 0.8520 5.26%
2004-06-21 0 1.140 1.130 1.150 1.120 1.140 690,000 783,320 1.1352 0.828 0.820 0.835 0.813 0.828 950,339 0.8243 0.00%
2004-06-18 0 1.140 1.130 1.150 1.130 1.170 1,138,000 1,308,380 1.1497 0.828 0.820 0.835 0.820 0.849 1,567,371 0.8348 -0.87%
2004-06-17 0 1.150 1.100 1.180 1.150 1.190 1,230,000 1,453,140 1.1814 0.835 0.799 0.857 0.835 0.864 1,694,083 0.8578 -3.36%
2004-06-16 0 1.190 1.180 1.190 1.180 1.220 990,000 1,180,460 1.1924 0.864 0.857 0.864 0.857 0.886 1,363,530 0.8657 0.00%
2004-06-15 0 1.190 1.180 1.190 1.180 1.200 1,560,000 1,859,120 1.1917 0.864 0.857 0.864 0.857 0.871 2,148,593 0.8653 0.00%
2004-06-14 0 1.190 1.180 1.190 1.190 1.210 914,000 1,091,660 1.1944 0.864 0.857 0.864 0.864 0.879 1,258,855 0.8672 0.85%
2004-06-11 0 1.180 1.170 1.180 1.170 1.180 572,000 674,920 1.1799 0.857 0.849 0.857 0.849 0.857 787,818 0.8567 0.00%
2004-06-10 0 1.180 1.160 1.180 1.170 1.180 90,000 105,700 1.1744 0.857 0.842 0.857 0.849 0.857 123,957 0.8527 1.72%
2004-06-09 0 1.160 1.150 1.170 1.160 1.180 190,000 222,100 1.1689 0.842 0.835 0.849 0.842 0.857 261,688 0.8487 -1.69%
2004-06-08 0 1.180 1.180 1.200 1.170 1.190 264,000 310,820 1.1773 0.857 0.857 0.871 0.849 0.864 363,608 0.8548 -0.84%
2004-06-07 0 1.190 1.180 1.200 1.160 1.190 130,000 153,500 1.1808 0.864 0.857 0.871 0.842 0.864 179,049 0.8573 0.00%
2004-06-04 0 1.190 1.190 1.200 1.140 1.190 148,000 172,860 1.1680 0.864 0.864 0.871 0.828 0.864 203,841 0.8480 1.71%
2004-06-03 0 1.170 1.150 1.190 1.150 1.200 346,000 410,380 1.1861 0.849 0.835 0.864 0.835 0.871 476,547 0.8612 -4.88%
2004-06-02 0 1.230 1.190 1.230 - - 0 0 - 0.893 0.864 0.893 - - 0 - 0.00%
2004-06-01 0 1.230 1.200 1.230 1.160 1.230 240,000 287,160 1.1965 0.893 0.871 0.893 0.842 0.893 330,553 0.8687 -1.60%
2004-05-31 0 1.250 1.180 1.300 1.250 1.250 2,000 2,500 1.2500 0.908 0.857 0.944 0.908 0.908 2,755 0.9076 1.63%
2004-05-28 0 1.230 1.240 1.250 1.230 1.250 64,000 79,680 1.2450 0.893 0.900 0.908 0.893 0.908 88,147 0.9039 0.00%
2004-05-27 0 1.230 1.230 1.280 1.200 1.250 72,000 88,480 1.2289 0.893 0.893 0.929 0.871 0.908 99,166 0.8922 1.65%
2004-05-25 0 1.210 1.210 1.260 1.130 1.210 42,000 49,340 1.1748 0.879 0.879 0.915 0.820 0.879 57,847 0.8529 7.08%
2004-05-24 0 1.130 1.120 1.130 1.080 1.130 460,000 506,520 1.1011 0.820 0.813 0.820 0.784 0.820 633,560 0.7995 2.73%
2004-05-21 0 1.100 1.070 1.180 1.080 1.100 96,000 104,520 1.0888 0.799 0.777 0.857 0.784 0.799 132,221 0.7905 0.00%
2004-05-20 0 1.100 1.060 1.180 1.020 1.100 60,000 62,440 1.0407 0.799 0.770 0.857 0.741 0.799 82,638 0.7556 0.00%
2004-05-19 0 1.100 1.180 1.190 1.100 1.140 138,000 153,800 1.1145 0.799 0.857 0.864 0.799 0.828 190,068 0.8092 -0.90%
2004-05-18 0 1.110 1.030 1.130 - - 0 0 - 0.806 0.748 0.820 - - 0 - 0.00%
2004-05-17 0 1.110 1.100 1.130 1.050 1.120 146,000 160,500 1.0993 0.806 0.799 0.820 0.762 0.813 201,086 0.7982 -5.93%
2004-05-14 0 1.180 1.160 1.200 1.180 1.250 452,000 544,960 1.2057 0.857 0.842 0.871 0.857 0.908 622,541 0.8754 -7.09%
2004-05-13 0 1.270 1.250 1.280 1.200 1.270 116,000 141,920 1.2234 0.922 0.908 0.929 0.871 0.922 159,767 0.8883 -0.78%
2004-05-12 0 1.280 1.280 1.290 1.200 1.290 162,000 201,800 1.2457 0.929 0.929 0.937 0.871 0.937 223,123 0.9044 1.59%
2004-05-11 0 1.260 1.210 1.280 1.230 1.270 122,000 152,960 1.2538 0.915 0.879 0.929 0.893 0.922 168,031 0.9103 -3.08%
2004-05-10 0 1.300 1.280 1.300 1.220 1.300 198,000 252,380 1.2746 0.944 0.929 0.944 0.886 0.944 272,706 0.9255 -2.99%
2004-05-07 0 1.340 1.280 1.350 - - 0 0 - 0.973 0.929 0.980 - - 0 - 0.00%
2004-05-06 0 1.340 1.270 1.340 1.320 1.340 42,000 55,680 1.3257 0.973 0.922 0.973 0.958 0.973 57,847 0.9625 -1.47%
2004-05-05 0 1.360 1.300 1.380 1.360 1.360 36,000 48,960 1.3600 0.987 0.944 1.002 0.987 0.987 49,583 0.9874 3.03%
2004-05-04 0 1.320 1.320 1.350 - - 0 0 - 0.958 0.958 0.980 - - 0 - 1.54%
2004-05-03 0 1.300 1.290 1.330 1.300 1.300 30,000 39,000 1.3000 0.944 0.937 0.966 0.944 0.944 41,319 0.9439 0.00%
2004-04-30 0 1.300 1.270 1.320 1.300 1.320 94,000 123,080 1.3094 0.944 0.922 0.958 0.944 0.958 129,467 0.9507 -3.70%
2004-04-29 0 1.350 1.300 1.350 - - 0 0 - 0.980 0.944 0.980 - - 0 - 0.00%
2004-04-28 0 1.350 1.350 1.370 1.310 1.360 28,000 37,160 1.3271 0.980 0.980 0.995 0.951 0.987 38,564 0.9636 0.75%
2004-04-27 0 1.340 1.340 1.360 1.300 1.330 40,000 52,920 1.3230 0.973 0.973 0.987 0.944 0.966 55,092 0.9606 -2.19%
2004-04-26 0 1.370 1.330 1.380 - - 0 0 - 0.995 0.966 1.002 - - 0 - 0.00%
2004-04-23 0 1.370 1.350 1.380 1.340 1.340 22,000 29,480 1.3400 0.995 0.980 1.002 0.973 0.973 30,301 0.9729 2.24%
2004-04-22 0 1.340 1.330 1.350 1.340 1.350 64,000 85,980 1.3434 0.973 0.966 0.980 0.973 0.980 88,147 0.9754 -0.74%
2004-04-21 0 1.350 1.300 1.360 1.330 1.350 32,000 42,600 1.3313 0.980 0.944 0.987 0.966 0.980 44,074 0.9666 -0.74%
2004-04-20 0 1.360 1.340 1.360 1.360 1.370 80,000 109,300 1.3663 0.987 0.973 0.987 0.987 0.995 110,184 0.9920 -2.16%
2004-04-19 0 1.390 1.360 1.390 1.360 1.390 48,000 65,920 1.3733 1.009 0.987 1.009 0.987 1.009 66,111 0.9971 0.00%
2004-04-16 0 1.390 1.380 1.390 1.350 1.400 60,000 82,660 1.3777 1.009 1.002 1.009 0.980 1.016 82,638 1.0003 -2.11%
2004-04-15 0 1.420 - 1.420 - - 0 0 - 1.031 - 1.031 - - 0 - 0.00%
2004-04-14 0 1.420 1.420 1.430 1.350 1.360 160,000 217,840 1.3615 1.031 1.031 1.038 0.980 0.987 220,369 0.9885 -0.70%
2004-04-13 0 1.430 1.400 1.450 - - 0 0 - 1.038 1.016 1.053 - - 0 - 0.00%
2004-04-08 0 1.430 1.420 1.430 1.370 1.450 304,000 427,140 1.4051 1.038 1.031 1.038 0.995 1.053 418,700 1.0202 4.38%
2004-04-07 0 1.370 1.360 1.370 1.320 1.370 56,000 75,720 1.3521 0.995 0.987 0.995 0.958 0.995 77,129 0.9817 0.00%
2004-04-06 0 1.370 1.360 1.380 1.340 1.370 310,000 417,820 1.3478 0.995 0.987 1.002 0.973 0.995 426,964 0.9786 1.48%
2004-04-02 0 1.350 1.350 1.370 1.340 1.350 44,128 59,206 1.3417 0.980 0.980 0.995 0.973 0.980 60,778 0.9741 0.00%
2004-04-01 0 1.350 1.330 1.350 1.330 1.380 134,000 179,900 1.3425 0.980 0.966 0.980 0.966 1.002 184,559 0.9748 -2.17%
2004-03-31 0 1.380 1.340 1.380 - - 0 0 - 1.002 0.973 1.002 - - 0 - 0.00%
2004-03-30 0 1.380 1.370 1.380 1.380 1.380 50,000 69,000 1.3800 1.002 0.995 1.002 1.002 1.002 68,865 1.0020 0.00%
2004-03-29 0 1.380 1.340 1.380 1.370 1.400 274,000 378,900 1.3828 1.002 0.973 1.002 0.995 1.016 377,381 1.0040 -2.82%
2004-03-26 0 1.420 1.400 1.430 - - 0 0 - 1.031 1.016 1.038 - - 0 - 0.00%
2004-03-25 0 1.420 1.420 1.430 1.410 1.430 100,000 141,960 1.4196 1.031 1.031 1.038 1.024 1.038 137,730 1.0307 -0.70%
2004-03-24 0 1.430 1.430 1.440 1.430 1.450 9,952,000 14,045,100 1.4113 1.038 1.038 1.046 1.038 1.053 13,706,924 1.0247 1.42%
2004-03-23 0 1.410 1.390 1.440 - - 0 0 - 1.024 1.009 1.046 - - 0 - 0.00%
2004-03-22 0 1.410 1.390 1.410 1.410 1.460 36,000 51,060 1.4183 1.024 1.009 1.024 1.024 1.060 49,583 1.0298 -3.42%
2004-03-19 0 1.460 1.440 1.460 1.400 1.460 42,000 58,920 1.4029 1.060 1.046 1.060 1.016 1.060 57,847 1.0186 1.39%
2004-03-18 0 1.440 1.390 1.450 1.440 1.440 80,000 115,200 1.4400 1.046 1.009 1.053 1.046 1.046 110,184 1.0455 -1.37%
2004-03-17 0 1.460 1.450 1.480 1.380 1.460 9,646,000 13,374,340 1.3865 1.060 1.053 1.075 1.002 1.060 13,285,469 1.0067 6.57%
2004-03-16 0 1.370 1.370 1.380 1.330 1.340 44,000 58,840 1.3373 0.995 0.995 1.002 0.966 0.973 60,601 0.9709 0.00%
2004-03-15 0 1.370 1.360 1.380 1.370 1.380 110,000 151,600 1.3782 0.995 0.987 1.002 0.995 1.002 151,503 1.0006 0.74%
2004-03-12 0 1.360 1.340 1.370 1.300 1.360 306,000 411,160 1.3437 0.987 0.973 0.995 0.944 0.987 421,455 0.9756 -1.45%
2004-03-11 0 1.380 1.350 1.390 1.350 1.390 440,000 599,300 1.3620 1.002 0.980 1.009 0.980 1.009 606,014 0.9889 -1.43%
2004-03-10 0 1.400 1.350 1.400 1.380 1.480 244,000 337,580 1.3835 1.016 0.980 1.016 1.002 1.075 336,062 1.0045 -0.71%
2004-03-09 0 1.410 1.400 1.420 1.410 1.410 6,000 8,460 1.4100 1.024 1.016 1.031 1.024 1.024 8,264 1.0237 0.71%
2004-03-08 0 1.400 1.380 1.410 - - 0 0 - 1.016 1.002 1.024 - - 0 - 0.00%
2004-03-05 0 1.400 1.400 1.410 1.380 1.410 330,000 459,260 1.3917 1.016 1.016 1.024 1.002 1.024 454,510 1.0105 -2.10%
2004-03-04 0 1.430 1.410 1.430 1.390 1.430 146,000 205,380 1.4067 1.038 1.024 1.038 1.009 1.038 201,086 1.0214 0.00%
2004-03-03 0 1.430 1.420 1.440 1.380 1.460 482,000 679,340 1.4094 1.038 1.031 1.046 1.002 1.060 663,860 1.0233 -1.38%
2004-03-02 0 1.450 1.450 1.460 1.450 1.460 118,000 171,780 1.4558 1.053 1.053 1.060 1.053 1.060 162,522 1.0570 -1.36%
2004-03-01 0 1.470 1.440 1.470 1.440 1.470 130,000 188,800 1.4523 1.067 1.046 1.067 1.046 1.067 179,049 1.0545 -1.34%
2004-02-27 0 1.490 1.500 1.510 1.480 1.480 200,000 296,000 1.4800 1.082 1.089 1.096 1.075 1.075 275,461 1.0746 -0.67%
2004-02-26 0 1.500 1.490 1.500 1.450 1.500 364,000 528,760 1.4526 1.089 1.082 1.089 1.053 1.089 501,338 1.0547 2.04%
2004-02-25 0 1.470 1.470 1.500 1.470 1.510 508,000 757,640 1.4914 1.067 1.067 1.089 1.067 1.096 699,670 1.0829 -3.29%
2004-02-24 0 1.520 1.510 1.530 1.500 1.550 480,000 726,400 1.5133 1.104 1.096 1.111 1.089 1.125 661,106 1.0988 1.33%
2004-02-23 0 1.500 1.500 1.520 1.490 1.500 126,000 188,400 1.4952 1.089 1.089 1.104 1.082 1.089 173,540 1.0856 0.00%
2004-02-20 0 1.500 1.500 1.510 1.490 1.500 180,000 269,800 1.4989 1.089 1.089 1.096 1.082 1.089 247,915 1.0883 0.00%
2004-02-19 0 1.500 1.500 1.510 1.480 1.520 310,000 463,980 1.4967 1.089 1.089 1.096 1.075 1.104 426,964 1.0867 0.00%
2004-02-18 0 1.500 1.500 1.520 1.500 1.510 264,000 397,200 1.5045 1.089 1.089 1.104 1.089 1.096 363,608 1.0924 0.00%
2004-02-17 0 1.500 1.500 1.530 1.500 1.520 250,000 378,000 1.5120 1.089 1.089 1.111 1.089 1.104 344,326 1.0978 -1.32%
2004-02-16 0 1.520 1.510 1.520 1.500 1.530 402,000 605,080 1.5052 1.104 1.096 1.104 1.089 1.111 553,676 1.0928 -0.65%
2004-02-13 0 1.530 1.510 1.530 1.510 1.530 88,000 134,480 1.5282 1.111 1.096 1.111 1.096 1.111 121,203 1.1095 1.32%
2004-02-12 0 1.510 1.500 1.510 1.500 1.530 968,000 1,456,080 1.5042 1.096 1.089 1.096 1.089 1.111 1,333,230 1.0921 0.00%
2004-02-11 0 1.510 1.500 1.520 1.500 1.540 926,000 1,401,960 1.5140 1.096 1.089 1.104 1.089 1.118 1,275,383 1.0992 -1.31%
2004-02-10 0 1.530 1.520 1.530 1.530 1.560 374,000 574,820 1.5370 1.111 1.104 1.111 1.111 1.133 515,111 1.1159 -1.92%
2004-02-09 0 1.560 1.550 1.560 1.550 1.590 806,000 1,258,240 1.5611 1.133 1.125 1.133 1.125 1.154 1,110,107 1.1334 -0.64%
2004-02-06 0 1.570 1.560 1.580 1.540 1.580 702,000 1,102,800 1.5709 1.140 1.133 1.147 1.118 1.147 966,867 1.1406 2.61%
2004-02-05 0 1.530 1.530 1.540 1.500 1.530 182,000 275,280 1.5125 1.111 1.111 1.118 1.089 1.111 250,669 1.0982 0.00%
2004-02-04 0 1.530 1.520 1.530 1.520 1.570 594,000 912,820 1.5367 1.111 1.104 1.111 1.104 1.140 818,118 1.1158 -1.29%
2004-02-03 0 1.550 1.530 1.550 1.490 1.550 1,096,000 1,663,220 1.5175 1.125 1.111 1.125 1.082 1.125 1,509,525 1.1018 1.97%
2004-02-02 0 1.520 1.500 1.520 1.500 1.550 616,000 935,440 1.5186 1.104 1.089 1.104 1.089 1.125 848,419 1.1026 -1.94%
2004-01-30 0 1.550 1.550 1.570 1.530 1.600 2,988,000 4,704,080 1.5743 1.125 1.125 1.140 1.111 1.162 4,115,383 1.1430 2.65%
2004-01-29 0 1.510 1.510 1.520 1.450 1.520 1,020,000 1,507,580 1.4780 1.096 1.096 1.104 1.053 1.104 1,404,849 1.0731 2.72%
2004-01-28 0 1.470 1.460 1.480 1.400 1.500 1,490,000 2,193,640 1.4722 1.067 1.060 1.075 1.016 1.089 2,052,182 1.0689 5.76%
2004-01-27 0 1.390 1.390 1.400 1.390 1.420 124,000 174,460 1.4069 1.009 1.009 1.016 1.009 1.031 170,786 1.0215 0.00%
2004-01-26 0 1.390 1.390 1.410 1.390 1.430 516,000 728,520 1.4119 1.009 1.009 1.024 1.009 1.038 710,689 1.0251 -2.11%
2004-01-21 0 1.420 1.410 1.420 1.420 1.440 290,000 416,560 1.4364 1.031 1.024 1.031 1.031 1.046 399,418 1.0429 0.00%
2004-01-20 0 1.420 1.410 1.420 1.420 1.450 279,080 398,510 1.4279 1.031 1.024 1.031 1.031 1.053 384,378 1.0368 -0.70%
2004-01-19 0 1.430 1.410 1.440 1.420 1.430 58,000 82,900 1.4293 1.038 1.024 1.046 1.031 1.038 79,884 1.0378 0.70%
2004-01-16 0 1.420 1.410 1.420 1.420 1.430 162,000 230,100 1.4204 1.031 1.024 1.031 1.031 1.038 223,123 1.0313 -0.70%
2004-01-15 0 1.430 1.420 1.440 1.430 1.470 320,000 460,780 1.4399 1.038 1.031 1.046 1.038 1.067 440,737 1.0455 0.70%
2004-01-14 0 1.420 1.420 1.440 1.400 1.420 30,000 42,280 1.4093 1.031 1.031 1.046 1.016 1.031 41,319 1.0233 0.00%
2004-01-13 0 1.420 1.410 1.440 1.370 1.420 418,000 581,760 1.3918 1.031 1.024 1.046 0.995 1.031 575,713 1.0105 1.43%
2004-01-12 0 1.410 1.410 1.420 1.410 1.440 246,000 349,180 1.4194 1.016 1.016 1.024 1.016 1.038 341,237 1.0233 -2.08%
2004-01-09 0 1.440 1.430 1.440 1.430 1.470 750,000 1,084,380 1.4458 1.038 1.031 1.038 1.031 1.060 1,040,356 1.0423 0.70%
2004-01-08 0 1.430 1.400 1.430 1.390 1.430 726,000 1,012,140 1.3941 1.031 1.009 1.031 1.002 1.031 1,007,065 1.0050 1.42%
2004-01-07 0 1.410 1.390 1.420 1.350 1.450 1,210,000 1,712,000 1.4149 1.016 1.002 1.024 0.973 1.045 1,678,441 1.0200 0.71%
2004-01-06 0 1.400 1.380 1.400 1.380 1.460 750,000 1,062,160 1.4162 1.009 0.995 1.009 0.995 1.053 1,040,356 1.0210 -4.11%
2004-01-05 0 1.460 1.460 1.480 1.460 1.510 668,000 989,440 1.4812 1.053 1.053 1.067 1.053 1.089 926,610 1.0678 -2.67%
2004-01-02 0 1.500 1.500 1.510 1.450 1.530 3,132,032 4,687,746 1.4967 1.081 1.081 1.089 1.045 1.103 4,344,571 1.0790 3.45%
2003-12-31 0 1.450 1.440 1.450 1.440 1.470 622,000 902,300 1.4506 1.045 1.038 1.045 1.038 1.060 862,802 1.0458 0.69%
2003-12-30 0 1.440 1.430 1.440 1.400 1.500 2,302,000 3,296,780 1.4321 1.038 1.031 1.038 1.009 1.081 3,193,199 1.0324 -1.37%
2003-12-29 0 1.460 1.450 1.460 1.240 1.500 6,472,032 8,977,481 1.3871 1.053 1.045 1.053 0.894 1.081 8,977,623 1.0000 15.87%
2003-12-24 0 1.260 1.260 1.270 1.190 1.260 2,980,000 3,670,680 1.2318 0.908 0.908 0.916 0.858 0.908 4,133,681 0.8880 6.78%
2003-12-23 0 1.180 1.180 1.190 1.180 1.200 814,000 965,780 1.1865 0.851 0.851 0.858 0.851 0.865 1,129,133 0.8553 -1.67%
2003-12-22 0 1.200 1.200 1.210 1.120 1.220 4,750,000 5,681,660 1.1961 0.865 0.865 0.872 0.807 0.880 6,588,921 0.8623 7.14%
2003-12-19 0 1.120 1.110 1.130 1.050 1.130 8,920,400 9,679,202 1.0851 0.807 0.800 0.815 0.757 0.815 12,373,855 0.7822 20.43%
2003-12-18 0 0.930 0.930 0.940 0.930 0.930 78,000 72,540 0.9300 0.670 0.670 0.678 0.670 0.670 108,197 0.6704 0.00%
2003-12-17 0 0.930 0.920 0.930 0.910 0.940 598,620 555,433 0.9279 0.670 0.663 0.670 0.656 0.678 830,371 0.6689 -1.06%
2003-12-16 0 0.940 0.940 0.960 0.940 0.950 380,000 358,900 0.9445 0.678 0.678 0.692 0.678 0.685 527,114 0.6809 0.00%
2003-12-15 0 0.940 0.930 0.950 0.940 0.950 1,160,000 1,096,960 0.9457 0.678 0.670 0.685 0.678 0.685 1,609,084 0.6817 1.08%
2003-12-12 0 0.930 0.920 0.930 0.930 0.940 556,000 518,880 0.9332 0.670 0.663 0.670 0.670 0.678 771,251 0.6728 0.00%
2003-12-11 0 0.930 0.920 0.930 0.920 0.930 304,000 280,280 0.9220 0.670 0.663 0.670 0.663 0.670 421,691 0.6647 2.20%
2003-12-10 0 0.910 0.910 0.920 0.910 0.930 506,000 464,500 0.9180 0.656 0.656 0.663 0.656 0.670 701,893 0.6618 -2.15%
2003-12-09 0 0.930 0.910 0.930 0.910 0.930 412,000 377,360 0.9159 0.670 0.656 0.670 0.656 0.670 571,502 0.6603 2.20%
2003-12-08 0 0.910 0.900 0.910 0.910 0.910 140,000 127,400 0.9100 0.656 0.649 0.656 0.656 0.656 194,200 0.6560 0.00%
2003-12-05 0 0.910 0.910 0.920 0.910 0.920 110,000 100,200 0.9109 0.656 0.656 0.663 0.656 0.663 152,586 0.6567 0.00%
2003-12-04 0 0.910 0.910 0.920 0.910 0.910 68,000 61,880 0.9100 0.656 0.656 0.663 0.656 0.656 94,326 0.6560 0.00%
2003-12-03 0 0.910 0.900 0.910 0.900 0.910 356,000 323,200 0.9079 0.656 0.649 0.656 0.649 0.656 493,822 0.6545 -1.09%
2003-12-02 0 0.920 0.910 0.920 0.920 0.950 106,000 98,340 0.9277 0.663 0.656 0.663 0.663 0.685 147,037 0.6688 -1.08%
2003-12-01 0 0.930 0.920 0.930 0.900 0.950 294,000 268,400 0.9129 0.670 0.663 0.670 0.649 0.685 407,820 0.6581 2.20%
2003-11-28 0 0.910 0.900 0.910 0.890 0.910 44,000 39,700 0.9023 0.656 0.649 0.656 0.642 0.656 61,034 0.6505 1.11%
2003-11-27 0 0.900 0.900 0.910 0.900 0.910 146,000 132,500 0.9075 0.649 0.649 0.656 0.649 0.656 202,523 0.6542 -1.10%
2003-11-26 0 0.910 0.910 0.920 - - 0 0 - 0.656 0.656 0.663 - - 0 - 0.00%
2003-11-25 0 0.910 0.910 0.920 0.910 0.910 174,000 158,740 0.9123 0.656 0.656 0.663 0.656 0.656 241,363 0.6577 1.11%
2003-11-24 0 0.900 0.900 0.910 0.900 0.900 50,000 45,000 0.9000 0.649 0.649 0.656 0.649 0.649 69,357 0.6488 0.00%
2003-11-21 0 0.900 0.900 0.910 0.890 0.900 62,000 55,520 0.8955 0.649 0.649 0.656 0.642 0.649 86,003 0.6456 0.00%
2003-11-20 0 0.900 0.900 0.910 0.900 0.900 96,000 86,400 0.9000 0.649 0.649 0.656 0.649 0.649 133,166 0.6488 0.00%
2003-11-19 0 0.900 0.900 0.910 0.890 0.900 80,000 71,900 0.8988 0.649 0.649 0.656 0.642 0.649 110,971 0.6479 -1.10%
2003-11-18 0 0.910 0.910 0.920 0.900 0.910 466,000 420,460 0.9023 0.656 0.656 0.663 0.649 0.656 646,408 0.6505 0.00%
2003-11-17 0 0.910 0.910 0.920 0.910 0.920 82,000 75,380 0.9193 0.656 0.656 0.663 0.656 0.663 113,746 0.6627 -1.09%
2003-11-14 0 0.920 0.910 0.920 0.910 0.930 102,000 93,080 0.9125 0.663 0.656 0.663 0.656 0.670 141,488 0.6579 1.10%
2003-11-13 0 0.910 0.910 0.930 0.910 0.910 220,000 200,200 0.9100 0.656 0.656 0.670 0.656 0.656 305,171 0.6560 0.00%
2003-11-12 0 0.910 0.910 0.920 0.900 0.920 150,000 136,700 0.9113 0.656 0.656 0.663 0.649 0.663 208,071 0.6570 0.00%
2003-11-11 0 0.910 0.910 0.920 0.910 0.910 250,000 227,500 0.9100 0.656 0.656 0.663 0.656 0.656 346,785 0.6560 -2.15%
2003-11-10 0 0.930 0.910 0.930 - - 30,000 27,600 0.9200 0.670 0.656 0.670 - - 41,614 0.6632 0.00%
2003-11-07 0 0.930 0.920 0.940 0.910 0.930 764,000 707,240 0.9257 0.670 0.663 0.678 0.656 0.670 1,059,776 0.6673 0.00%
2003-11-06 0 0.930 0.920 0.930 0.930 0.960 370,000 347,580 0.9394 0.670 0.663 0.670 0.670 0.692 513,242 0.6772 0.00%
2003-11-05 0 0.930 0.920 0.930 0.910 0.930 496,000 458,920 0.9252 0.670 0.663 0.670 0.656 0.670 688,022 0.6670 0.00%
2003-11-04 0 0.930 0.930 0.940 0.930 0.940 462,754 431,031 0.9314 0.670 0.670 0.678 0.670 0.678 641,905 0.6715 0.00%
2003-11-03 0 0.930 0.930 0.940 0.930 0.940 262,000 244,860 0.9346 0.670 0.670 0.678 0.670 0.678 363,431 0.6737 -1.06%
2003-10-31 0 0.940 0.930 0.940 0.930 0.950 2,354,000 2,209,340 0.9385 0.678 0.670 0.678 0.670 0.685 3,265,331 0.6766 3.30%
2003-10-30 0 0.910 0.910 0.920 0.910 0.910 500,000 455,000 0.9100 0.656 0.656 0.663 0.656 0.656 693,571 0.6560 -1.09%
2003-10-29 0 0.920 0.900 0.920 0.900 0.920 290,000 262,480 0.9051 0.663 0.649 0.663 0.649 0.663 402,271 0.6525 1.10%
2003-10-28 0 0.910 0.910 0.920 0.900 0.920 356,000 325,160 0.9134 0.656 0.656 0.663 0.649 0.663 493,822 0.6585 -1.09%
2003-10-27 0 0.920 0.910 0.920 0.910 0.920 162,000 148,540 0.9169 0.663 0.656 0.663 0.656 0.663 224,717 0.6610 1.10%
2003-10-24 0 0.910 0.900 0.910 0.880 0.910 490,000 438,000 0.8939 0.656 0.649 0.656 0.634 0.656 679,699 0.6444 2.25%
2003-10-23 0 0.890 0.870 0.890 0.870 0.910 722,000 635,620 0.8804 0.642 0.627 0.642 0.627 0.656 1,001,516 0.6347 -3.26%
2003-10-22 0 0.920 0.910 0.930 0.920 0.940 248,000 230,640 0.9300 0.663 0.656 0.670 0.663 0.678 344,011 0.6704 -2.13%
2003-10-21 0 0.940 0.930 0.940 0.930 0.950 600,000 560,740 0.9346 0.678 0.670 0.678 0.670 0.685 832,285 0.6737 0.00%
2003-10-20 0 0.940 0.930 0.950 0.920 0.940 1,260,000 1,174,620 0.9322 0.678 0.670 0.685 0.663 0.678 1,747,798 0.6721 1.08%
2003-10-17 0 0.930 0.920 0.930 0.920 0.930 544,000 501,980 0.9228 0.670 0.663 0.670 0.663 0.670 754,605 0.6652 0.00%
2003-10-16 0 0.930 0.920 0.940 0.900 0.960 1,800,000 1,662,240 0.9235 0.670 0.663 0.678 0.649 0.692 2,496,854 0.6657 3.33%
2003-10-15 0 0.900 0.890 0.900 0.890 0.900 320,000 286,660 0.8958 0.649 0.642 0.649 0.642 0.649 443,885 0.6458 2.27%
2003-10-14 0 0.880 0.880 0.900 0.880 0.900 702,032 622,107 0.8862 0.634 0.634 0.649 0.634 0.649 973,818 0.6388 -2.22%
2003-10-13 0 0.900 0.890 0.900 0.890 0.900 280,000 251,600 0.8986 0.649 0.642 0.649 0.642 0.649 388,400 0.6478 2.27%
2003-10-10 0 0.880 0.880 0.890 0.880 0.890 244,000 216,800 0.8885 0.634 0.634 0.642 0.634 0.642 338,462 0.6405 2.33%
2003-10-09 0 0.860 0.860 0.870 0.860 0.880 484,000 419,980 0.8677 0.620 0.620 0.627 0.620 0.634 671,376 0.6256 -1.15%
2003-10-08 0 0.870 0.860 0.880 0.870 0.900 878,000 778,540 0.8867 0.627 0.620 0.634 0.627 0.649 1,217,910 0.6392 0.00%
2003-10-07 0 0.870 0.860 0.870 0.850 0.880 1,418,000 1,209,020 0.8526 0.627 0.620 0.627 0.613 0.634 1,966,966 0.6147 -1.14%
2003-10-06 0 0.880 0.870 0.880 0.860 0.880 718,000 627,500 0.8740 0.634 0.627 0.634 0.620 0.634 995,967 0.6300 1.15%
2003-10-03 0 0.870 0.860 0.870 0.850 0.890 972,000 839,740 0.8639 0.627 0.620 0.627 0.613 0.642 1,348,301 0.6228 -1.14%
2003-10-02 0 0.880 0.860 0.880 0.870 0.920 1,780,000 1,575,280 0.8850 0.634 0.620 0.634 0.627 0.663 2,469,112 0.6380 -3.30%
2003-09-30 0 0.910 0.910 0.920 0.900 0.940 2,962,000 2,709,720 0.9148 0.656 0.656 0.663 0.649 0.678 4,108,713 0.6595 -3.19%
2003-09-29 0 0.940 0.930 0.940 0.860 0.950 5,898,000 5,438,580 0.9221 0.678 0.670 0.678 0.620 0.685 8,181,359 0.6648 10.59%
2003-09-26 0 0.850 0.840 0.860 0.820 0.850 622,000 519,780 0.8357 0.613 0.606 0.620 0.591 0.613 862,802 0.6024 1.19%
2003-09-25 0 0.840 0.830 0.840 0.820 0.840 284,000 238,100 0.8384 0.606 0.598 0.606 0.591 0.606 393,948 0.6044 1.20%
2003-09-24 0 0.830 0.830 0.840 0.830 0.840 250,000 208,000 0.8320 0.598 0.598 0.606 0.598 0.606 346,785 0.5998 0.00%
2003-09-23 0 0.830 0.830 0.850 0.820 0.830 210,000 172,660 0.8222 0.598 0.598 0.613 0.591 0.598 291,300 0.5927 -1.19%
2003-09-22 0 0.840 0.820 0.840 0.810 0.850 366,754 306,068 0.8345 0.606 0.591 0.606 0.584 0.613 508,740 0.6016 1.20%
2003-09-19 0 0.830 0.830 0.840 0.820 0.840 237,802 197,606 0.8310 0.598 0.598 0.606 0.591 0.606 329,865 0.5991 -1.19%
2003-09-18 0 0.840 0.820 0.840 0.820 0.840 206,000 169,260 0.8217 0.606 0.591 0.606 0.591 0.606 285,751 0.5923 -1.18%
2003-09-17 0 0.850 0.840 0.850 0.820 0.850 398,000 329,880 0.8288 0.613 0.606 0.613 0.591 0.613 552,082 0.5975 3.66%
2003-09-16 0 0.820 0.820 0.830 0.800 0.830 317,540 260,795 0.8213 0.591 0.591 0.598 0.577 0.598 440,473 0.5921 -1.20%
2003-09-15 0 0.830 0.820 0.830 0.820 0.840 158,000 131,340 0.8313 0.598 0.591 0.598 0.591 0.606 219,168 0.5993 1.22%
2003-09-11 0 0.820 0.810 0.820 0.790 0.820 92,000 73,840 0.8026 0.591 0.584 0.591 0.570 0.591 127,617 0.5786 2.50%
2003-09-10 0 0.800 0.790 0.800 0.780 0.810 1,084,000 852,900 0.7868 0.577 0.570 0.577 0.562 0.584 1,503,661 0.5672 -1.23%
2003-09-09 0 0.810 0.810 0.820 0.800 0.860 700,000 583,960 0.8342 0.584 0.584 0.591 0.577 0.620 970,999 0.6014 -6.90%
2003-09-08 0 0.870 0.850 0.880 0.860 0.880 592,000 513,540 0.8675 0.627 0.613 0.634 0.620 0.634 821,188 0.6254 0.00%
2003-09-05 0 0.870 0.870 0.880 0.850 0.900 566,000 490,400 0.8664 0.627 0.627 0.634 0.613 0.649 785,122 0.6246 -3.33%
2003-09-04 0 0.900 0.880 0.900 0.890 0.960 1,396,000 1,279,660 0.9167 0.649 0.634 0.649 0.642 0.692 1,936,449 0.6608 -4.26%
2003-09-03 0 0.940 0.930 0.950 0.850 0.990 4,472,000 3,996,520 0.8937 0.678 0.670 0.685 0.613 0.714 6,203,296 0.6443 13.25%
2003-09-02 0 0.830 0.820 0.830 0.830 0.830 66,000 54,780 0.8300 0.598 0.591 0.598 0.598 0.598 91,551 0.5984 0.00%
2003-09-01 0 0.830 0.810 0.830 0.800 0.830 528,000 432,760 0.8196 0.598 0.584 0.598 0.577 0.598 732,411 0.5909 6.41%
2003-08-29 0 0.780 0.780 0.790 0.750 0.780 248,000 189,240 0.7631 0.562 0.562 0.570 0.541 0.562 344,011 0.5501 4.00%
2003-08-28 0 0.750 0.750 0.760 0.750 0.760 310,000 235,200 0.7587 0.541 0.541 0.548 0.541 0.548 430,014 0.5470 -1.32%
2003-08-27 0 0.760 0.750 0.760 0.740 0.760 660,000 494,700 0.7495 0.548 0.541 0.548 0.533 0.548 915,513 0.5404 -1.30%
2003-08-26 0 0.770 0.760 0.770 0.760 0.780 392,000 303,040 0.7731 0.555 0.548 0.555 0.548 0.562 543,759 0.5573 -1.28%
2003-08-25 0 0.780 0.780 0.790 0.780 0.800 790,000 620,780 0.7858 0.562 0.562 0.570 0.562 0.577 1,095,842 0.5665 -2.50%
2003-08-22 0 0.800 0.800 0.810 0.800 0.830 366,000 296,320 0.8096 0.577 0.577 0.584 0.577 0.598 507,694 0.5837 -1.23%
2003-08-21 0 0.840 0.830 0.840 0.830 0.840 340,000 283,800 0.8347 0.584 0.577 0.584 0.577 0.584 489,096 0.5803 1.20%
2003-08-20 0 0.830 0.820 0.850 0.820 0.840 260,000 215,600 0.8292 0.577 0.570 0.591 0.570 0.584 374,014 0.5764 0.00%
2003-08-19 0 0.830 0.830 0.840 0.830 0.840 313,508 261,256 0.8333 0.577 0.577 0.584 0.577 0.584 450,987 0.5793 0.00%
2003-08-18 0 0.830 0.830 0.840 0.810 0.830 294,000 242,360 0.8244 0.577 0.577 0.584 0.563 0.577 422,924 0.5731 0.00%
2003-08-15 0 0.830 0.830 0.840 0.820 0.830 552,000 455,440 0.8251 0.577 0.577 0.584 0.570 0.577 794,061 0.5736 1.22%
2003-08-14 0 0.820 0.820 0.830 0.820 0.840 290,000 240,700 0.8300 0.570 0.570 0.577 0.570 0.584 417,170 0.5770 -2.38%
2003-08-13 0 0.840 0.840 0.850 0.840 0.860 654,000 557,260 0.8521 0.584 0.584 0.591 0.584 0.598 940,790 0.5923 0.00%
2003-08-12 0 0.840 0.830 0.840 0.820 0.850 336,000 278,440 0.8287 0.584 0.577 0.584 0.570 0.591 483,342 0.5761 1.20%
2003-08-11 0 0.830 0.820 0.830 0.810 0.840 690,000 568,180 0.8234 0.577 0.570 0.577 0.563 0.584 992,577 0.5724 0.00%
2003-08-08 0 0.830 0.820 0.840 0.820 0.840 612,000 507,740 0.8296 0.577 0.570 0.584 0.570 0.584 880,372 0.5767 0.00%
2003-08-07 0 0.830 0.830 0.840 0.830 0.840 838,000 698,080 0.8330 0.577 0.577 0.584 0.577 0.584 1,205,477 0.5791 0.00%
2003-08-06 0 0.830 0.830 0.850 0.830 0.840 788,000 656,840 0.8336 0.577 0.577 0.591 0.577 0.584 1,133,551 0.5795 -2.35%
2003-08-05 0 0.850 0.850 0.860 0.850 0.860 628,000 534,800 0.8516 0.591 0.591 0.598 0.591 0.598 903,389 0.5920 1.19%
2003-08-04 0 0.840 0.840 0.850 0.840 0.860 502,000 423,820 0.8443 0.584 0.584 0.591 0.584 0.598 722,135 0.5869 0.00%
2003-08-01 0 0.840 0.830 0.850 0.840 0.880 1,795,982 1,532,126 0.8531 0.584 0.577 0.591 0.584 0.612 2,583,550 0.5930 -2.33%
2003-07-31 0 0.860 0.850 0.860 0.820 0.890 3,363,178 2,902,220 0.8629 0.598 0.591 0.598 0.570 0.619 4,837,988 0.5999 6.17%
2003-07-30 0 0.810 0.810 0.820 0.780 0.810 1,728,000 1,386,400 0.8023 0.563 0.563 0.570 0.542 0.563 2,485,757 0.5577 0.00%
2003-07-29 0 0.810 0.810 0.820 0.790 0.840 2,226,000 1,810,840 0.8135 0.563 0.563 0.570 0.549 0.584 3,202,139 0.5655 -3.57%
2003-07-28 0 0.840 0.840 0.850 0.820 0.860 5,883,540 4,955,837 0.8423 0.584 0.584 0.591 0.570 0.598 8,463,572 0.5855 5.00%
2003-07-25 0 0.800 0.790 0.800 0.720 0.810 14,171,330 10,920,649 0.7706 0.556 0.549 0.556 0.501 0.563 20,385,698 0.5357 14.29%
2003-07-24 0 0.700 0.700 0.710 0.660 0.700 7,857,770 5,392,811 0.6863 0.487 0.487 0.494 0.459 0.487 11,303,535 0.4771 12.90%
2003-07-23 0 0.620 0.620 0.630 0.620 0.640 636,000 402,080 0.6322 0.431 0.431 0.438 0.431 0.445 914,897 0.4395 -3.12%
2003-07-22 0 0.640 0.630 0.640 0.610 0.650 584,620 368,680 0.6306 0.445 0.438 0.445 0.424 0.452 840,986 0.4384 3.23%
2003-07-21 0 0.620 0.610 0.630 0.610 0.620 330,000 202,600 0.6139 0.431 0.424 0.438 0.424 0.431 474,711 0.4268 5.08%
2003-07-18 0 0.590 0.590 0.610 0.580 0.590 80,000 46,700 0.5838 0.410 0.410 0.424 0.403 0.410 115,081 0.4058 -3.28%
2003-07-17 0 0.610 0.610 0.630 0.610 0.650 134,000 82,940 0.6190 0.424 0.424 0.438 0.424 0.452 192,761 0.4303 -3.17%
2003-07-16 0 0.630 0.610 0.630 0.610 0.630 144,000 90,060 0.6254 0.438 0.424 0.438 0.424 0.438 207,146 0.4348 3.28%
2003-07-15 0 0.610 0.600 0.610 0.600 0.610 356,000 215,640 0.6057 0.424 0.417 0.424 0.417 0.424 512,112 0.4211 1.67%
2003-07-14 0 0.600 0.600 0.610 0.600 0.630 244,000 147,520 0.6046 0.417 0.417 0.424 0.417 0.438 350,998 0.4203 -3.23%
2003-07-11 0 0.620 0.600 0.620 0.580 0.630 174,000 102,200 0.5874 0.431 0.417 0.431 0.403 0.438 250,302 0.4083 -1.59%
2003-07-10 0 0.630 0.620 0.630 0.580 0.630 1,206,000 732,340 0.6072 0.438 0.431 0.438 0.403 0.438 1,734,851 0.4221 10.53%
2003-07-09 0 0.570 0.570 0.580 0.570 0.580 104,000 59,360 0.5708 0.396 0.396 0.403 0.396 0.403 149,606 0.3968 -1.72%
2003-07-08 0 0.580 0.560 0.580 0.560 0.580 236,000 134,060 0.5681 0.403 0.389 0.403 0.389 0.403 339,490 0.3949 5.45%
2003-07-07 0 0.550 0.550 0.560 0.540 0.550 138,000 74,680 0.5412 0.382 0.382 0.389 0.375 0.382 198,515 0.3762 0.00%
2003-07-04 0 0.550 0.550 0.570 0.550 0.550 10,000 5,500 0.5500 0.382 0.382 0.396 0.382 0.382 14,385 0.3823 0.00%
2003-07-03 0 0.550 0.540 0.550 0.540 0.550 172,000 93,300 0.5424 0.382 0.375 0.382 0.375 0.382 247,425 0.3771 0.00%
2003-07-02 0 0.550 0.550 0.560 0.540 0.540 60,000 32,400 0.5400 0.382 0.382 0.389 0.375 0.375 86,311 0.3754 0.00%
2003-06-30 0 0.550 0.550 0.570 0.540 0.540 100,000 54,000 0.5400 0.382 0.382 0.396 0.375 0.375 143,852 0.3754 -1.79%
2003-06-27 0 0.560 0.560 0.570 - - 0 0 - 0.389 0.389 0.396 - - 0 - 1.82%
2003-06-26 0 0.550 0.540 0.560 - - 0 0 - 0.382 0.375 0.389 - - 0 - 0.00%
2003-06-25 0 0.550 0.540 0.570 - - 0 0 - 0.382 0.375 0.396 - - 0 - 0.00%
2003-06-24 0 0.550 0.550 0.570 0.540 0.540 78,000 42,120 0.5400 0.382 0.382 0.396 0.375 0.375 112,204 0.3754 0.00%
2003-06-23 0 0.550 0.550 0.570 0.550 0.560 110,000 61,520 0.5593 0.382 0.382 0.396 0.382 0.389 158,237 0.3888 -3.51%
2003-06-20 0 0.570 0.570 0.590 0.570 0.580 286,000 163,600 0.5720 0.396 0.396 0.410 0.396 0.403 411,416 0.3977 -1.72%
2003-06-19 0 0.580 0.560 0.580 - - 0 0 - 0.403 0.389 0.403 - - 0 - 0.00%
2003-06-18 0 0.580 0.570 0.580 0.580 0.580 110,000 63,800 0.5800 0.403 0.396 0.403 0.403 0.403 158,237 0.4032 1.75%
2003-06-17 0 0.570 0.570 0.590 0.570 0.590 272,000 156,940 0.5770 0.396 0.396 0.410 0.396 0.410 391,277 0.4011 0.00%
2003-06-16 0 0.570 0.570 0.580 0.560 0.570 192,000 108,240 0.5638 0.396 0.396 0.403 0.389 0.396 276,195 0.3919 1.79%
2003-06-13 0 0.560 0.560 0.570 0.550 0.550 48,000 26,400 0.5500 0.389 0.389 0.396 0.382 0.382 69,049 0.3823 -1.75%
2003-06-12 0 0.570 0.570 0.580 0.570 0.570 138,000 78,660 0.5700 0.396 0.396 0.403 0.396 0.396 198,515 0.3962 0.00%
2003-06-11 0 0.570 0.550 0.570 0.560 0.570 170,000 96,700 0.5688 0.396 0.382 0.396 0.389 0.396 244,548 0.3954 1.79%
2003-06-10 0 0.560 0.560 0.570 0.560 0.560 50,000 28,000 0.5600 0.389 0.389 0.396 0.389 0.389 71,926 0.3893 0.00%
2003-06-09 0 0.560 0.550 0.570 0.560 0.560 22,000 12,320 0.5600 0.389 0.382 0.396 0.389 0.389 31,647 0.3893 0.00%
2003-06-06 0 0.560 0.550 0.570 0.560 0.560 206,000 115,360 0.5600 0.389 0.382 0.396 0.389 0.389 296,334 0.3893 0.00%
2003-06-05 0 0.560 0.550 0.570 0.550 0.570 230,000 128,800 0.5600 0.389 0.382 0.396 0.382 0.396 330,859 0.3893 3.70%
2003-06-03 0 0.540 0.540 0.560 0.530 0.540 200,000 106,300 0.5315 0.375 0.375 0.389 0.368 0.375 287,703 0.3695 0.00%
2003-06-02 0 0.540 0.540 0.560 0.540 0.540 10,000 5,400 0.5400 0.375 0.375 0.389 0.375 0.375 14,385 0.3754 0.00%
2003-05-30 0 0.540 0.540 0.550 0.540 0.540 62,000 33,480 0.5400 0.375 0.375 0.382 0.375 0.375 89,188 0.3754 0.00%
2003-05-29 0 0.540 0.520 0.550 - - 1 1 1.0000 0.375 0.361 0.382 - - 1 0.6952 0.00%
2003-05-28 0 0.540 0.540 0.560 0.540 0.550 92,000 50,480 0.5487 0.375 0.375 0.389 0.375 0.382 132,344 0.3814 -1.82%
2003-05-27 0 0.550 0.540 0.560 0.540 0.550 222,000 120,100 0.5410 0.382 0.375 0.389 0.375 0.382 319,351 0.3761 -1.79%
2003-05-26 0 0.560 0.560 0.580 0.530 0.540 70,000 37,400 0.5343 0.389 0.389 0.403 0.368 0.375 100,696 0.3714 0.00%
2003-05-23 0 0.560 0.530 0.570 - - 0 0 - 0.389 0.368 0.396 - - 0 - 0.00%
2003-05-22 0 0.560 0.550 0.560 0.530 0.560 824,000 456,020 0.5534 0.389 0.382 0.389 0.368 0.389 1,185,338 0.3847 5.66%
2003-05-21 0 0.530 0.520 0.540 0.530 0.540 70,000 37,300 0.5329 0.368 0.361 0.375 0.368 0.375 100,696 0.3704 -1.85%
2003-05-20 0 0.540 0.530 0.540 0.530 0.540 242,000 129,860 0.5366 0.375 0.368 0.375 0.368 0.375 348,121 0.3730 1.89%
2003-05-19 0 0.530 0.520 0.530 0.520 0.530 100,000 52,800 0.5280 0.368 0.361 0.368 0.361 0.368 143,852 0.3670 1.92%
2003-05-16 0 0.520 0.510 0.540 0.510 0.520 122,000 63,420 0.5198 0.361 0.355 0.375 0.355 0.361 175,499 0.3614 0.00%
2003-05-15 0 0.520 0.510 0.520 0.510 0.510 50,000 25,500 0.5100 0.361 0.355 0.361 0.355 0.355 71,926 0.3545 0.00%
2003-05-14 0 0.520 0.500 0.530 - - 0 0 - 0.361 0.348 0.368 - - 0 - 0.00%
2003-05-13 0 0.520 0.510 0.520 0.510 0.520 360,000 186,000 0.5167 0.361 0.355 0.361 0.355 0.361 517,866 0.3592 0.00%
2003-05-12 0 0.520 0.500 0.520 0.510 0.520 90,000 46,100 0.5122 0.361 0.348 0.361 0.355 0.361 129,467 0.3561 0.00%
2003-05-09 0 0.520 0.510 0.530 - - 0 0 - 0.361 0.355 0.368 - - 0 - 0.00%
2003-05-07 0 0.520 0.510 0.520 0.510 0.520 340,000 174,800 0.5141 0.361 0.355 0.361 0.355 0.361 489,096 0.3574 4.00%
2003-05-06 0 0.500 0.495 0.520 0.500 0.550 650,000 336,400 0.5175 0.348 0.344 0.361 0.348 0.382 935,036 0.3598 -3.85%
2003-05-05 0 0.520 0.510 0.520 0.500 0.520 114,000 57,980 0.5086 0.361 0.355 0.361 0.348 0.361 163,991 0.3536 5.05%
2003-05-02 0 0.495 0.490 0.500 0.495 0.510 1,070,000 537,820 0.5026 0.344 0.341 0.348 0.344 0.355 1,539,213 0.3494 -1.00%
2003-04-30 0 0.500 0.500 0.510 0.480 0.500 452,000 220,690 0.4883 0.348 0.348 0.355 0.334 0.348 650,210 0.3394 4.17%
2003-04-29 0 0.480 0.475 0.485 0.470 0.480 258,000 122,760 0.4758 0.334 0.330 0.337 0.327 0.334 371,137 0.3308 0.00%
2003-04-28 0 0.480 0.470 0.480 0.470 0.485 840,000 399,600 0.4757 0.334 0.327 0.334 0.327 0.337 1,208,354 0.3307 -1.03%
2003-04-25 0 0.485 0.480 0.495 0.480 0.490 226,000 109,530 0.4846 0.337 0.334 0.344 0.334 0.341 325,105 0.3369 -1.02%
2003-04-24 0 0.490 0.490 0.500 0.485 0.490 370,000 180,500 0.4878 0.341 0.341 0.348 0.337 0.341 532,251 0.3391 -2.00%
2003-04-23 0 0.500 0.495 0.500 0.500 0.500 300,000 150,000 0.5000 0.348 0.344 0.348 0.348 0.348 431,555 0.3476 0.00%
2003-04-22 0 0.500 0.495 0.510 0.500 0.510 376,000 188,400 0.5011 0.348 0.344 0.355 0.348 0.355 540,882 0.3483 0.00%
2003-04-17 0 0.500 0.500 0.540 - - 0 0 - 0.348 0.348 0.375 - - 0 - 0.00%
2003-04-16 0 0.500 0.500 0.510 0.500 0.500 54,000 27,000 0.5000 0.348 0.348 0.355 0.348 0.348 77,680 0.3476 0.00%
2003-04-15 0 0.500 0.495 0.550 0.495 0.500 624,000 310,840 0.4981 0.348 0.344 0.382 0.344 0.348 897,635 0.3463 -1.96%
2003-04-14 0 0.510 0.500 0.510 0.510 0.560 512,000 277,680 0.5423 0.355 0.348 0.355 0.355 0.389 736,521 0.3770 0.00%
2003-04-11 0 0.510 0.510 0.540 0.500 0.520 842,000 428,920 0.5094 0.355 0.355 0.375 0.348 0.361 1,211,231 0.3541 -1.92%
2003-04-10 0 0.520 0.510 0.520 0.510 0.520 512,000 262,140 0.5120 0.361 0.355 0.361 0.355 0.361 736,521 0.3559 -1.89%
2003-04-09 0 0.530 0.520 0.540 0.510 0.530 284,000 146,160 0.5146 0.368 0.361 0.375 0.355 0.368 408,539 0.3578 -1.85%
2003-04-08 0 0.540 0.530 0.540 0.500 0.540 439,016 231,098 0.5264 0.375 0.368 0.375 0.348 0.375 631,532 0.3659 1.89%
2003-04-07 0 0.530 0.510 0.530 - - 0 0 - 0.368 0.355 0.368 - - 0 - 0.00%
2003-04-04 0 0.530 0.510 0.530 - - 0 0 - 0.368 0.355 0.368 - - 0 - 0.00%
2003-04-03 0 0.530 0.510 0.530 - - 0 0 - 0.368 0.355 0.368 - - 0 - 0.00%
2003-04-02 0 0.530 0.520 0.530 0.520 0.530 370,000 192,900 0.5214 0.368 0.361 0.368 0.361 0.368 532,251 0.3624 1.92%
2003-04-01 0 0.520 0.520 0.540 0.520 0.530 592,000 308,840 0.5217 0.361 0.361 0.375 0.361 0.368 851,602 0.3627 0.00%
2003-03-31 0 0.520 0.500 0.530 0.500 0.570 200,000 104,400 0.5220 0.361 0.348 0.368 0.348 0.396 287,703 0.3629 -5.45%
2003-03-28 0 0.550 0.540 0.580 - - 0 0 - 0.382 0.375 0.403 - - 0 - 0.00%
2003-03-27 0 0.550 0.540 0.550 0.550 0.560 466,000 258,460 0.5546 0.382 0.375 0.382 0.382 0.389 670,349 0.3856 -3.51%
2003-03-26 0 0.570 0.560 0.570 0.570 0.570 276,000 157,320 0.5700 0.396 0.389 0.396 0.396 0.396 397,031 0.3962 0.00%
2003-03-25 0 0.570 0.560 0.570 0.560 0.570 494,000 277,640 0.5620 0.396 0.389 0.396 0.389 0.396 710,627 0.3907 -3.39%
2003-03-24 0 0.590 0.570 0.590 - - 0 0 - 0.410 0.396 0.410 - - 0 - 0.00%
2003-03-21 0 0.590 0.570 0.610 0.590 0.590 40,000 23,600 0.5900 0.410 0.396 0.424 0.410 0.410 57,541 0.4101 3.51%
2003-03-20 0 0.570 0.540 0.570 - - 0 0 - 0.396 0.375 0.396 - - 0 - 0.00%
2003-03-19 0 0.570 0.550 0.580 0.550 0.580 202,000 115,520 0.5719 0.396 0.382 0.403 0.382 0.403 290,580 0.3975 3.64%
2003-03-18 0 0.550 0.550 0.570 0.570 0.570 50,000 28,500 0.5700 0.382 0.382 0.396 0.396 0.396 71,926 0.3962 0.00%
2003-03-17 0 0.550 0.540 0.570 - - 30,000 16,500 0.5500 0.382 0.375 0.396 - - 43,156 0.3823 0.00%
2003-03-14 0 0.550 0.540 0.590 0.550 0.550 20,000 11,000 0.5500 0.382 0.375 0.410 0.382 0.382 28,770 0.3823 0.00%
2003-03-13 0 0.550 0.540 0.590 - - 0 0 - 0.382 0.375 0.410 - - 0 - 0.00%
2003-03-12 0 0.550 0.540 0.580 0.540 0.550 214,000 117,560 0.5493 0.382 0.375 0.403 0.375 0.382 307,843 0.3819 0.00%
2003-03-11 0 0.550 0.540 0.560 0.540 0.550 150,000 82,200 0.5480 0.382 0.375 0.389 0.375 0.382 215,778 0.3809 0.00%
2003-03-10 0 0.550 0.550 0.560 0.540 0.560 722,000 395,780 0.5482 0.382 0.382 0.389 0.375 0.389 1,038,609 0.3811 -1.79%
2003-03-07 0 0.560 0.560 0.570 0.550 0.570 1,242,000 701,520 0.5648 0.389 0.389 0.396 0.382 0.396 1,786,638 0.3926 -6.67%
2003-03-06 0 0.600 0.590 0.600 0.600 0.610 538,000 323,500 0.6013 0.417 0.410 0.417 0.417 0.424 773,922 0.4180 0.00%
2003-03-05 0 0.600 0.590 0.610 0.600 0.610 310,000 186,220 0.6007 0.417 0.410 0.424 0.417 0.424 445,940 0.4176 -1.64%
2003-03-04 0 0.610 0.600 0.610 0.610 0.640 1,052,000 654,320 0.6220 0.424 0.417 0.424 0.424 0.445 1,513,320 0.4324 -6.15%
2003-03-03 0 0.650 0.640 0.650 0.640 0.690 2,106,000 1,387,120 0.6587 0.452 0.445 0.452 0.445 0.480 3,029,517 0.4579 -2.99%
2003-02-28 0 0.670 0.660 0.670 0.630 0.690 5,715,956 3,825,912 0.6693 0.466 0.459 0.466 0.438 0.480 8,222,499 0.4653 8.06%
2003-02-27 0 0.620 0.620 0.630 0.600 0.640 3,100,000 1,929,200 0.6223 0.431 0.431 0.438 0.417 0.445 4,459,402 0.4326 1.64%
2003-02-26 0 0.610 0.590 0.620 0.600 0.620 940,000 569,340 0.6057 0.424 0.410 0.431 0.417 0.431 1,352,206 0.4210 0.00%
2003-02-25 0 0.610 0.580 0.610 0.570 0.620 1,676,000 998,620 0.5958 0.424 0.403 0.424 0.396 0.431 2,410,954 0.4142 -1.61%
2003-02-24 0 0.620 0.610 0.620 0.580 0.630 4,290,000 2,637,720 0.6149 0.431 0.424 0.431 0.403 0.438 6,171,238 0.4274 8.77%
2003-02-21 0 0.570 0.560 0.580 0.540 0.570 511,508 288,469 0.5640 0.396 0.389 0.403 0.375 0.396 735,813 0.3920 1.79%
2003-02-20 0 0.560 0.550 0.600 0.550 0.600 210,000 118,900 0.5662 0.389 0.382 0.417 0.382 0.417 302,089 0.3936 -1.75%
2003-02-19 0 0.570 0.520 0.600 0.570 0.570 10,000 5,700 0.5700 0.396 0.361 0.417 0.396 0.396 14,385 0.3962 0.00%
2003-02-18 0 0.570 0.560 0.570 0.560 0.580 726,000 414,920 0.5715 0.396 0.389 0.396 0.389 0.403 1,044,363 0.3973 3.64%
2003-02-17 0 0.550 0.550 0.570 0.550 0.570 100,000 55,200 0.5520 0.382 0.382 0.396 0.382 0.396 143,852 0.3837 -3.51%
2003-02-14 0 0.570 0.520 0.570 0.570 0.570 10,000 5,700 0.5700 0.396 0.361 0.396 0.396 0.396 14,385 0.3962 3.64%
2003-02-13 0 0.550 0.500 0.560 - - 0 0 - 0.382 0.348 0.389 - - 0 - 0.00%
2003-02-12 0 0.550 0.490 0.550 - - 0 0 - 0.382 0.341 0.382 - - 0 - 0.00%
2003-02-11 0 0.550 0.510 0.550 - - 0 0 - 0.382 0.355 0.382 - - 0 - 0.00%
2003-02-10 0 0.550 0.510 0.570 - - 0 0 - 0.382 0.355 0.396 - - 0 - 0.00%
2003-02-07 0 0.550 0.500 0.550 - - 0 0 - 0.382 0.348 0.382 - - 0 - 0.00%
2003-02-06 0 0.550 0.500 0.560 - - 0 0 - 0.382 0.348 0.389 - - 0 - 0.00%
2003-02-05 0 0.550 0.500 0.570 - - 0 0 - 0.382 0.348 0.396 - - 0 - 0.00%
2003-02-04 0 0.550 0.510 0.570 - - 0 0 - 0.382 0.355 0.396 - - 0 - 0.00%
2003-01-30 0 0.550 0.500 0.550 0.550 0.550 52,000 28,600 0.5500 0.382 0.348 0.382 0.382 0.382 74,803 0.3823 0.00%
2003-01-29 0 0.550 0.550 0.560 0.550 0.550 18,000 9,900 0.5500 0.382 0.382 0.389 0.382 0.382 25,893 0.3823 0.00%
2003-01-28 0 0.550 0.485 0.560 - - 0 0 - 0.382 0.337 0.389 - - 0 - 0.00%
2003-01-27 0 0.550 - 0.570 - - 0 0 - 0.382 - 0.396 - - 0 - 0.00%
2003-01-24 0 0.550 0.490 0.570 - - 0 0 - 0.382 0.341 0.396 - - 0 - 0.00%
2003-01-23 0 0.550 0.550 - - - 0 0 - 0.382 0.382 - - - 0 - 3.77%
2003-01-22 0 0.530 0.530 0.560 0.520 0.520 2,000 1,040 0.5200 0.368 0.368 0.389 0.361 0.361 2,877 0.3615 1.92%
2003-01-21 0 0.520 0.495 0.540 0.520 0.520 60,000 31,200 0.5200 0.361 0.344 0.375 0.361 0.361 86,311 0.3615 -3.70%
2003-01-20 0 0.540 0.490 0.570 - - 0 0 - 0.375 0.341 0.396 - - 0 - 0.00%
2003-01-17 0 0.540 0.510 0.570 - - 0 0 - 0.375 0.355 0.396 - - 0 - 0.00%
2003-01-16 0 0.540 0.540 0.550 - - 0 0 - 0.375 0.375 0.382 - - 0 - 0.00%
2003-01-15 0 0.540 0.540 0.550 0.510 0.510 40,000 20,400 0.5100 0.375 0.375 0.382 0.355 0.355 57,541 0.3545 1.89%
2003-01-14 0 0.530 0.520 0.550 - - 0 0 - 0.368 0.361 0.382 - - 0 - 0.00%
2003-01-13 0 0.530 0.510 0.530 0.500 0.530 22,850 11,528 0.5045 0.368 0.355 0.368 0.348 0.368 32,870 0.3507 1.92%
2003-01-10 0 0.520 0.510 0.550 - - 0 0 - 0.361 0.355 0.382 - - 0 - 0.00%
2003-01-09 0 0.520 0.500 0.600 - - 0 0 - 0.361 0.348 0.417 - - 0 - 0.00%
2003-01-08 0 0.530 0.530 0.550 - - 0 0 - 0.361 0.361 0.375 - - 0 - 1.92%
2003-01-07 0 0.520 0.520 0.530 0.520 0.550 142,000 74,300 0.5232 0.355 0.355 0.361 0.355 0.375 208,198 0.3569 -5.45%
2003-01-06 0 0.550 0.530 0.560 - - 0 0 - 0.375 0.361 0.382 - - 0 - 0.00%
2003-01-03 0 0.550 0.530 0.560 - - 0 0 - 0.375 0.361 0.382 - - 0 - 0.00%
2003-01-02 0 0.550 0.530 0.600 - - 0 0 - 0.375 0.361 0.409 - - 0 - 0.00%
2002-12-31 0 0.550 0.500 - - - 0 0 - 0.375 0.341 - - - 0 - 0.00%
2002-12-30 0 0.550 0.500 0.550 0.550 0.550 2,000 1,100 0.5500 0.375 0.341 0.375 0.375 0.375 2,932 0.3751 0.00%
2002-12-27 0 0.550 0.520 0.590 - - 0 0 - 0.375 0.355 0.402 - - 0 - 0.00%
2002-12-24 0 0.550 0.500 0.560 - - 0 0 - 0.375 0.341 0.382 - - 0 - 0.00%
2002-12-23 0 0.550 - 0.590 0.540 0.550 512,000 281,480 0.5498 0.375 - 0.402 0.368 0.375 750,685 0.3750 0.00%
2002-12-20 0 0.550 0.500 0.550 0.500 0.550 24,000 13,000 0.5417 0.375 0.341 0.375 0.341 0.375 35,188 0.3694 10.00%
2002-12-19 0 0.500 0.500 0.600 0.500 0.500 2,000 1,000 0.5000 0.341 0.341 0.409 0.341 0.341 2,932 0.3410 -10.71%
2002-12-18 0 0.560 - 0.560 0.560 0.560 20,000 11,200 0.5600 0.382 - 0.382 0.382 0.382 29,324 0.3819 1.82%
2002-12-17 0 0.550 0.500 0.550 0.500 0.550 50,000 25,800 0.5160 0.375 0.341 0.375 0.341 0.375 73,309 0.3519 5.77%
2002-12-16 0 0.520 0.500 0.600 - - 0 0 - 0.355 0.341 0.409 - - 0 - 0.00%
2002-12-13 0 0.520 0.500 0.600 - - 0 0 - 0.355 0.341 0.409 - - 0 - 0.00%
2002-12-12 0 0.520 0.510 0.600 - - 0 0 - 0.355 0.348 0.409 - - 0 - 0.00%
2002-12-11 0 0.520 0.510 0.600 - - 0 0 - 0.355 0.348 0.409 - - 0 - 0.00%
2002-12-10 0 0.520 0.520 0.560 - - 0 0 - 0.355 0.355 0.382 - - 0 - 1.96%
2002-12-09 0 0.510 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-12-06 0 0.510 0.500 - - - 0 0 - 0.348 0.341 - - - 0 - 0.00%
2002-12-05 0 0.510 0.500 - - - 0 0 - 0.348 0.341 - - - 0 - 0.00%
2002-12-04 0 0.510 0.500 - - - 0 0 - 0.348 0.341 - - - 0 - 0.00%
2002-12-03 0 0.510 0.510 - - - 0 0 - 0.348 0.348 - - - 0 - 0.00%
2002-12-02 0 0.510 0.510 0.560 - - 0 0 - 0.348 0.348 0.382 - - 0 - 0.00%
2002-11-29 0 0.510 0.510 - 0.510 0.510 10,000 5,100 0.5100 0.348 0.348 - 0.348 0.348 14,662 0.3478 0.00%
2002-11-28 0 0.510 0.510 0.560 0.510 0.510 2,000 1,020 0.5100 0.348 0.348 0.382 0.348 0.348 2,932 0.3478 -8.93%
2002-11-27 0 0.560 - 0.560 - - 0 0 - 0.382 - 0.382 - - 0 - 0.00%
2002-11-26 0 0.560 0.530 0.560 - - 0 0 - 0.382 0.361 0.382 - - 0 - 0.00%
2002-11-25 0 0.560 - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2002-11-22 0 0.560 0.530 0.560 0.550 0.560 82,000 45,820 0.5588 0.382 0.361 0.382 0.375 0.382 120,227 0.3811 0.00%
2002-11-21 0 0.560 0.550 - - - 0 0 - 0.382 0.375 - - - 0 - 0.00%
2002-11-20 0 0.560 0.550 - - - 0 0 - 0.382 0.375 - - - 0 - 0.00%
2002-11-19 0 0.560 0.550 - - - 0 0 - 0.382 0.375 - - - 0 - 0.00%
2002-11-18 0 0.560 0.550 0.560 - - 0 0 - 0.382 0.375 0.382 - - 0 - 0.00%
2002-11-15 0 0.560 0.550 0.560 0.550 0.560 57,700 32,087 0.5561 0.382 0.375 0.382 0.375 0.382 84,599 0.3793 5.66%
2002-11-14 0 0.530 - 0.540 0.520 0.530 336,000 176,080 0.5240 0.361 - 0.368 0.355 0.361 492,637 0.3574 6.00%
2002-11-13 0 0.500 0.500 0.550 - - 0 0 - 0.341 0.341 0.375 - - 0 - 0.00%
2002-11-12 0 0.500 - 0.500 - - 0 0 - 0.341 - 0.341 - - 0 - 0.00%
2002-11-11 0 0.500 0.500 0.540 0.500 0.500 3,770 1,832 0.4859 0.341 0.341 0.368 0.341 0.341 5,528 0.3314 -7.41%
2002-11-08 0 0.540 0.500 0.550 - - 0 0 - 0.368 0.341 0.375 - - 0 - 0.00%
2002-11-07 0 0.540 0.510 0.540 - - 0 0 - 0.368 0.348 0.368 - - 0 - 0.00%
2002-11-06 0 0.540 0.510 0.540 0.540 0.540 120,000 64,800 0.5400 0.368 0.348 0.368 0.368 0.368 175,942 0.3683 5.88%
2002-11-05 0 0.510 0.510 0.550 - - 0 0 - 0.348 0.348 0.375 - - 0 - 0.00%
2002-11-04 0 0.510 0.500 0.540 - - 0 0 - 0.348 0.341 0.368 - - 0 - 0.00%
2002-11-01 0 0.510 0.500 0.570 - - 0 0 - 0.348 0.341 0.389 - - 0 - 0.00%
2002-10-31 0 0.510 - 0.580 - - 0 0 - 0.348 - 0.396 - - 0 - 0.00%
2002-10-30 0 0.510 - 0.580 - - 0 0 - 0.348 - 0.396 - - 0 - 0.00%
2002-10-29 0 0.510 - 0.540 - - 0 0 - 0.348 - 0.368 - - 0 - 0.00%
2002-10-28 0 0.510 0.490 0.580 0.510 0.510 100,000 51,000 0.5100 0.348 0.334 0.396 0.348 0.348 146,618 0.3478 0.00%
2002-10-25 0 0.510 0.500 0.510 0.510 0.510 50,000 25,500 0.5100 0.348 0.341 0.348 0.348 0.348 73,309 0.3478 -3.77%
2002-10-24 0 0.530 - 0.530 0.550 0.550 4,000 2,200 0.5500 0.361 - 0.361 0.375 0.375 5,865 0.3751 3.92%
2002-10-23 0 0.510 0.500 0.540 - - 0 0 - 0.348 0.341 0.368 - - 0 - 0.00%
2002-10-22 0 0.510 0.500 0.550 0.510 0.510 50,000 25,500 0.5100 0.348 0.341 0.375 0.348 0.348 73,309 0.3478 0.00%
2002-10-21 0 0.510 0.510 0.540 - - 0 0 - 0.348 0.348 0.368 - - 0 - 0.00%
2002-10-18 0 0.510 0.510 0.540 - - 0 0 - 0.348 0.348 0.368 - - 0 - 0.00%
2002-10-17 0 0.510 0.510 0.540 - - 0 0 - 0.348 0.348 0.368 - - 0 - 0.00%
2002-10-16 0 0.510 0.500 0.540 0.510 0.540 54,000 27,660 0.5122 0.348 0.341 0.368 0.348 0.368 79,174 0.3494 -3.77%
2002-10-15 0 0.530 0.530 0.540 - - 0 0 - 0.361 0.361 0.368 - - 0 - 0.00%
2002-10-11 0 0.530 0.520 0.540 - - 0 0 - 0.361 0.355 0.368 - - 0 - 0.00%
2002-10-10 0 0.530 0.520 0.540 - - 0 0 - 0.361 0.355 0.368 - - 0 - 0.00%
2002-10-09 0 0.530 0.530 0.550 0.530 0.530 40,000 21,200 0.5300 0.361 0.361 0.375 0.361 0.361 58,647 0.3615 -3.64%
2002-10-08 0 0.550 0.530 0.560 - - 0 0 - 0.375 0.361 0.382 - - 0 - 0.00%
2002-10-07 0 0.550 0.550 0.580 0.530 0.550 18,000 9,720 0.5400 0.375 0.375 0.396 0.361 0.375 26,391 0.3683 1.85%
2002-10-04 0 0.540 0.530 0.540 - - 0 0 - 0.368 0.361 0.368 - - 0 - 0.00%
2002-10-03 0 0.540 0.530 0.550 - - 0 0 - 0.368 0.361 0.375 - - 0 - 0.00%
2002-10-02 0 0.540 0.530 0.550 - - 0 0 - 0.368 0.361 0.375 - - 0 - 0.00%
2002-09-30 0 0.540 0.540 0.560 0.530 0.530 8,000 4,240 0.5300 0.368 0.368 0.382 0.361 0.361 11,729 0.3615 -1.82%
2002-09-27 0 0.550 0.530 0.560 0.550 0.550 40,000 22,000 0.5500 0.375 0.361 0.382 0.375 0.375 58,647 0.3751 3.77%
2002-09-26 0 0.530 0.530 0.560 0.500 0.500 2,000 1,000 0.5000 0.361 0.361 0.382 0.341 0.341 2,932 0.3410 0.00%
2002-09-25 0 0.530 0.530 0.560 0.530 0.530 59,790 31,635 0.5291 0.361 0.361 0.382 0.361 0.361 87,663 0.3609 -1.85%
2002-09-24 0 0.540 - 0.560 0.540 0.550 250,000 136,000 0.5440 0.368 - 0.382 0.368 0.375 366,545 0.3710 -1.82%
2002-09-23 0 0.550 0.550 0.560 - - 0 0 - 0.375 0.375 0.382 - - 0 - 0.00%
2002-09-20 0 0.550 0.550 0.580 - - 0 0 - 0.375 0.375 0.396 - - 0 - 0.00%
2002-09-19 0 0.550 0.550 0.580 - - 0 0 - 0.375 0.375 0.396 - - 0 - 0.00%
2002-09-18 0 0.550 0.540 0.600 - - 0 0 - 0.375 0.368 0.409 - - 0 - 0.00%
2002-09-17 0 0.550 0.550 0.580 - - 0 0 - 0.375 0.375 0.396 - - 0 - 0.00%
2002-09-16 0 0.550 0.550 0.560 - - 0 0 - 0.375 0.375 0.382 - - 0 - 0.00%
2002-09-13 0 0.550 0.550 0.560 0.550 0.550 20,000 11,000 0.5500 0.375 0.375 0.382 0.375 0.375 29,324 0.3751 -1.79%
2002-09-12 0 0.560 0.550 0.560 0.560 0.560 100,000 56,000 0.5600 0.382 0.375 0.382 0.382 0.382 146,618 0.3819 -1.75%
2002-09-11 0 0.570 0.550 0.580 - - 0 0 - 0.389 0.375 0.396 - - 0 - 0.00%
2002-09-10 0 0.570 0.560 0.570 - - 0 0 - 0.389 0.382 0.389 - - 0 - 0.00%
2002-09-09 0 0.570 0.550 0.570 - - 0 0 - 0.389 0.375 0.389 - - 0 - 0.00%
2002-09-06 0 0.570 0.560 0.570 0.570 0.570 60,000 34,200 0.5700 0.389 0.382 0.389 0.389 0.389 87,971 0.3888 0.00%
2002-09-05 0 0.570 0.550 0.570 0.570 0.570 70,000 39,900 0.5700 0.389 0.375 0.389 0.389 0.389 102,633 0.3888 1.79%
2002-09-04 0 0.560 0.560 0.570 - - 1,000 510 0.5100 0.382 0.382 0.389 - - 1,466 0.3478 0.00%
2002-09-03 0 0.560 0.560 - 0.560 0.560 10,000 5,600 0.5600 0.382 0.382 - 0.382 0.382 14,662 0.3819 -1.75%
2002-09-02 0 0.570 0.560 0.570 0.570 0.570 110,000 62,700 0.5700 0.389 0.382 0.389 0.389 0.389 161,280 0.3888 0.00%
2002-08-30 0 0.570 0.550 - - - 0 0 - 0.389 0.375 - - - 0 - 0.00%
2002-08-29 0 0.570 0.550 - - - 0 0 - 0.389 0.375 - - - 0 - 0.00%
2002-08-28 0 0.570 0.560 0.570 0.570 0.570 450,000 256,500 0.5700 0.389 0.382 0.389 0.389 0.389 659,781 0.3888 0.00%
2002-08-27 0 0.570 0.550 - - - 0 0 - 0.389 0.375 - - - 0 - 0.00%
2002-08-26 0 0.570 0.560 0.570 0.570 0.570 100,000 57,000 0.5700 0.389 0.382 0.389 0.389 0.389 146,618 0.3888 0.00%
2002-08-23 0 0.570 0.560 0.570 0.570 0.570 100,000 57,000 0.5700 0.389 0.382 0.389 0.389 0.389 146,618 0.3888 0.00%
2002-08-22 0 0.590 0.570 0.590 0.580 0.590 150,000 88,000 0.5867 0.389 0.376 0.389 0.382 0.389 227,644 0.3866 1.72%
2002-08-21 0 0.580 0.570 0.580 0.580 0.580 50,000 29,000 0.5800 0.382 0.376 0.382 0.382 0.382 75,881 0.3822 0.00%
2002-08-20 0 0.580 0.580 0.590 0.580 0.580 100,000 58,000 0.5800 0.382 0.382 0.389 0.382 0.382 151,763 0.3822 0.00%
2002-08-19 0 0.580 0.580 0.590 0.580 0.580 60,000 34,800 0.5800 0.382 0.382 0.389 0.382 0.382 91,058 0.3822 0.00%
2002-08-16 0 0.580 0.570 0.590 0.570 0.580 140,000 80,500 0.5750 0.382 0.376 0.389 0.376 0.382 212,468 0.3789 3.57%
2002-08-15 0 0.560 0.560 0.580 0.550 0.550 50,000 27,500 0.5500 0.369 0.369 0.382 0.362 0.362 75,881 0.3624 0.00%
2002-08-14 0 0.560 0.560 0.570 - - 0 0 - 0.369 0.369 0.376 - - 0 - 0.00%
2002-08-13 0 0.560 0.560 0.580 - - 0 0 - 0.369 0.369 0.382 - - 0 - 0.00%
2002-08-12 0 0.560 0.560 0.580 0.560 0.560 10,000 5,600 0.5600 0.369 0.369 0.382 0.369 0.369 15,176 0.3690 -1.75%
2002-08-09 0 0.570 0.560 0.580 - - 0 0 - 0.376 0.369 0.382 - - 0 - 0.00%
2002-08-08 0 0.570 0.560 0.580 - - 0 0 - 0.376 0.369 0.382 - - 0 - 0.00%
2002-08-07 0 0.570 0.570 0.580 0.570 0.570 2,262 1,279 0.5654 0.376 0.376 0.382 0.376 0.376 3,433 0.3726 1.79%
2002-08-06 0 0.560 0.560 0.580 0.560 0.570 230,000 129,800 0.5643 0.369 0.369 0.382 0.369 0.376 349,054 0.3719 -3.45%
2002-08-05 0 0.580 0.570 0.580 0.580 0.580 48,000 27,840 0.5800 0.382 0.376 0.382 0.382 0.382 72,846 0.3822 0.00%
2002-08-02 0 0.580 0.570 0.580 - - 0 0 - 0.382 0.376 0.382 - - 0 - -1.69%
2002-08-01 0 0.590 0.590 0.600 0.580 0.600 189,080 111,014 0.5871 0.389 0.389 0.395 0.382 0.395 286,953 0.3869 0.00%
2002-07-31 0 0.590 0.580 0.590 0.590 0.590 100,000 59,000 0.5900 0.389 0.382 0.389 0.389 0.389 151,763 0.3888 -1.67%
2002-07-30 0 0.600 0.590 0.610 0.590 0.600 350,000 208,000 0.5943 0.395 0.389 0.402 0.389 0.395 531,169 0.3916 0.00%
2002-07-29 0 0.600 0.590 0.610 - - 0 0 - 0.395 0.389 0.402 - - 0 - 0.00%
2002-07-26 0 0.600 0.590 0.610 0.600 0.610 630,000 378,300 0.6005 0.395 0.389 0.402 0.395 0.402 956,104 0.3957 -1.64%
2002-07-25 0 0.610 0.600 0.610 0.610 0.620 910,000 555,600 0.6105 0.402 0.395 0.402 0.402 0.409 1,381,039 0.4023 3.39%
2002-07-24 0 0.590 0.590 - 0.590 0.590 70,000 41,300 0.5900 0.389 0.389 - 0.389 0.389 106,234 0.3888 -3.28%
2002-07-23 0 0.610 0.600 0.610 - - 0 0 - 0.402 0.395 0.402 - - 0 - 0.00%
2002-07-22 0 0.610 0.600 0.610 - - 0 0 - 0.402 0.395 0.402 - - 0 - 0.00%
2002-07-19 0 0.610 0.600 0.610 0.610 0.630 800,000 494,000 0.6175 0.402 0.395 0.402 0.402 0.415 1,214,101 0.4069 0.00%
2002-07-18 0 0.610 0.610 0.620 0.610 0.630 1,146,000 714,060 0.6231 0.402 0.402 0.409 0.402 0.415 1,739,199 0.4106 -1.61%
2002-07-17 0 0.620 0.610 0.620 0.610 0.620 1,300,000 803,000 0.6177 0.409 0.402 0.409 0.402 0.409 1,972,913 0.4070 1.64%
2002-07-16 0 0.610 0.600 0.610 0.610 0.610 200,000 122,000 0.6100 0.402 0.395 0.402 0.402 0.402 303,525 0.4019 0.00%
2002-07-15 0 0.610 0.610 0.620 0.610 0.610 50,000 30,500 0.6100 0.402 0.402 0.409 0.402 0.402 75,881 0.4019 -1.61%
2002-07-12 0 0.620 0.610 0.620 0.620 0.620 100,000 62,000 0.6200 0.409 0.402 0.409 0.409 0.409 151,763 0.4085 0.00%
2002-07-11 0 0.620 0.610 0.620 0.620 0.630 294,000 182,320 0.6201 0.409 0.402 0.409 0.409 0.415 446,182 0.4086 0.00%
2002-07-10 0 0.620 0.620 0.630 0.620 0.630 250,000 155,500 0.6220 0.409 0.409 0.415 0.409 0.415 379,406 0.4099 0.00%
2002-07-09 0 0.620 0.620 0.630 0.620 0.620 100,000 62,000 0.6200 0.409 0.409 0.415 0.409 0.409 151,763 0.4085 -1.59%
2002-07-08 0 0.630 0.620 0.630 0.610 0.630 170,000 106,640 0.6273 0.415 0.409 0.415 0.402 0.415 257,996 0.4133 1.61%
2002-07-05 0 0.620 0.620 0.630 0.610 0.610 34,000 20,740 0.6100 0.409 0.409 0.415 0.402 0.402 51,599 0.4019 -1.59%
2002-07-04 0 0.630 0.610 0.630 - - 0 0 - 0.415 0.402 0.415 - - 0 - 0.00%
2002-07-03 0 0.630 0.620 0.630 0.610 0.640 428,000 270,220 0.6314 0.415 0.409 0.415 0.402 0.422 649,544 0.4160 3.28%
2002-07-02 0 0.610 0.610 0.620 0.600 0.610 190,000 115,800 0.6095 0.402 0.402 0.409 0.395 0.402 288,349 0.4016 -1.61%
2002-06-28 0 0.620 0.610 0.630 - - 0 0 - 0.409 0.402 0.415 - - 0 - 0.00%
2002-06-27 0 0.620 0.610 - - - 0 0 - 0.409 0.402 - - - 0 - 0.00%
2002-06-26 0 0.620 0.610 0.630 - - 0 0 - 0.409 0.402 0.415 - - 0 - 0.00%
2002-06-25 0 0.620 0.610 - 0.620 0.620 270,000 167,400 0.6200 0.409 0.402 - 0.409 0.409 409,759 0.4085 0.00%
2002-06-24 0 0.620 0.620 0.630 0.620 0.620 14,000 8,680 0.6200 0.409 0.409 0.415 0.409 0.409 21,247 0.4085 0.00%
2002-06-21 0 0.620 0.620 0.630 0.610 0.620 290,000 177,900 0.6134 0.409 0.409 0.415 0.402 0.409 440,111 0.4042 -1.59%
2002-06-20 0 0.630 0.620 0.640 - - 0 0 - 0.415 0.409 0.422 - - 0 - 0.00%
2002-06-19 0 0.630 0.620 0.630 0.610 0.640 500,000 312,220 0.6244 0.415 0.409 0.415 0.402 0.422 758,813 0.4115 0.00%
2002-06-18 0 0.630 0.630 0.640 0.630 0.630 467,700 294,583 0.6299 0.415 0.415 0.422 0.415 0.415 709,794 0.4150 1.61%
2002-06-17 0 0.620 0.620 0.630 0.600 0.620 510,000 315,000 0.6176 0.409 0.409 0.415 0.395 0.409 773,989 0.4070 0.00%
2002-06-14 0 0.620 0.620 0.640 0.620 0.620 540,000 334,800 0.6200 0.409 0.409 0.422 0.409 0.409 819,518 0.4085 -3.12%
2002-06-13 0 0.640 0.630 0.640 - - 0 0 - 0.422 0.415 0.422 - - 0 - 0.00%
2002-06-12 0 0.640 0.630 0.640 0.640 0.650 500,000 321,000 0.6420 0.422 0.415 0.422 0.422 0.428 758,813 0.4230 0.00%
2002-06-11 0 0.640 0.630 0.650 0.630 0.640 620,000 396,600 0.6397 0.422 0.415 0.428 0.415 0.422 940,928 0.4215 1.59%
2002-06-10 0 0.630 0.630 0.640 0.630 0.630 132,000 83,160 0.6300 0.415 0.415 0.422 0.415 0.415 200,327 0.4151 0.00%
2002-06-07 0 0.630 0.630 0.640 0.620 0.620 100,000 62,000 0.6200 0.415 0.415 0.422 0.409 0.409 151,763 0.4085 0.00%
2002-06-06 0 0.630 0.620 0.640 0.630 0.630 50,000 31,500 0.6300 0.415 0.409 0.422 0.415 0.415 75,881 0.4151 3.28%
2002-06-05 0 0.610 0.610 0.620 - - 0 0 - 0.402 0.402 0.409 - - 0 - 0.00%
2002-06-04 0 0.610 0.600 0.620 0.600 0.620 618,000 376,800 0.6097 0.402 0.395 0.409 0.395 0.409 937,893 0.4018 -1.61%
2002-06-03 0 0.620 0.620 0.640 - - 0 0 - 0.409 0.409 0.422 - - 0 - 0.00%
2002-05-31 0 0.620 0.620 0.650 0.620 0.620 32,000 19,840 0.6200 0.409 0.409 0.428 0.409 0.409 48,564 0.4085 0.00%
2002-05-30 0 0.620 0.620 0.650 0.600 0.630 650,000 400,200 0.6157 0.409 0.409 0.428 0.395 0.415 986,457 0.4057 -3.12%
2002-05-29 0 0.640 0.630 0.640 0.630 0.640 128,000 81,140 0.6339 0.422 0.415 0.422 0.415 0.422 194,256 0.4177 1.59%
2002-05-28 0 0.630 0.620 0.680 0.620 0.630 300,000 187,000 0.6233 0.415 0.409 0.448 0.409 0.415 455,288 0.4107 0.00%
2002-05-27 0 0.630 0.620 0.640 0.630 0.630 20,000 12,600 0.6300 0.415 0.409 0.422 0.415 0.415 30,353 0.4151 0.00%
2002-05-24 0 0.630 0.630 0.650 0.630 0.640 302,000 191,460 0.6340 0.415 0.415 0.428 0.415 0.422 458,323 0.4177 -1.56%
2002-05-23 0 0.640 0.620 0.640 0.640 0.640 30,000 19,200 0.6400 0.422 0.409 0.422 0.422 0.422 45,529 0.4217 1.59%
2002-05-22 0 0.630 0.620 0.630 0.620 0.640 108,000 67,300 0.6231 0.415 0.409 0.415 0.409 0.422 163,904 0.4106 1.61%
2002-05-21 0 0.620 0.610 0.620 0.600 0.630 290,000 179,940 0.6205 0.409 0.402 0.409 0.395 0.415 440,111 0.4089 -1.59%
2002-05-17 0 0.630 0.620 0.650 0.630 0.790 2,848,000 1,902,360 0.6680 0.415 0.409 0.428 0.415 0.521 4,322,198 0.4401 5.00%
2002-05-16 0 0.600 0.600 0.620 0.580 0.600 930,000 547,500 0.5887 0.395 0.395 0.409 0.382 0.395 1,411,392 0.3879 1.69%
2002-05-15 0 0.590 0.590 - 0.570 0.590 630,000 365,700 0.5805 0.389 0.389 - 0.376 0.389 956,104 0.3825 1.72%
2002-05-14 0 0.580 0.580 0.590 0.580 0.580 200,000 116,000 0.5800 0.382 0.382 0.389 0.382 0.382 303,525 0.3822 1.75%
2002-05-13 0 0.570 0.570 - 0.570 0.580 1,100,000 632,000 0.5745 0.376 0.376 - 0.376 0.382 1,669,388 0.3786 -3.39%
2002-05-10 0 0.590 0.590 0.610 0.590 0.600 30,000 17,800 0.5933 0.389 0.389 0.402 0.389 0.395 45,529 0.3910 -1.67%
2002-05-09 0 0.600 0.590 0.610 0.590 0.600 586,000 346,740 0.5917 0.395 0.389 0.402 0.389 0.395 889,329 0.3899 5.26%
2002-05-08 0 0.570 0.570 - 0.560 0.570 557,540 314,721 0.5645 0.376 0.376 - 0.369 0.376 846,137 0.3720 3.64%
2002-05-07 0 0.550 0.550 0.570 0.540 0.550 700,000 383,000 0.5471 0.362 0.362 0.376 0.356 0.362 1,062,338 0.3605 0.00%
2002-05-06 0 0.550 0.540 0.550 0.540 0.550 400,000 219,900 0.5498 0.362 0.356 0.362 0.356 0.362 607,050 0.3622 0.00%
2002-05-03 0 0.550 0.550 0.560 0.550 0.550 40,000 22,000 0.5500 0.362 0.362 0.369 0.362 0.362 60,705 0.3624 0.00%
2002-05-02 0 0.550 0.550 0.560 0.550 0.550 530,000 291,500 0.5500 0.362 0.362 0.369 0.362 0.362 804,342 0.3624 -1.79%
2002-04-30 0 0.560 0.560 0.570 0.560 0.560 42,000 23,520 0.5600 0.369 0.369 0.376 0.369 0.369 63,740 0.3690 -1.75%
2002-04-29 0 0.570 0.560 0.570 0.570 0.570 100,000 57,000 0.5700 0.376 0.369 0.376 0.376 0.376 151,763 0.3756 0.00%
2002-04-26 0 0.570 0.550 0.590 0.570 0.570 30,000 17,100 0.5700 0.376 0.362 0.389 0.376 0.376 45,529 0.3756 0.00%
2002-04-25 0 0.570 0.560 0.590 0.570 0.570 300,000 171,000 0.5700 0.376 0.369 0.389 0.376 0.376 455,288 0.3756 0.00%
2002-04-24 0 0.570 0.570 0.600 - - 0 0 - 0.376 0.376 0.395 - - 0 - 0.00%
2002-04-23 0 0.570 0.570 0.600 0.570 0.570 18,000 10,260 0.5700 0.376 0.376 0.395 0.376 0.376 27,317 0.3756 1.79%
2002-04-22 0 0.560 0.550 0.560 - - 0 0 - 0.369 0.362 0.369 - - 0 - 0.00%
2002-04-19 0 0.560 0.560 0.600 - - 0 0 - 0.369 0.369 0.395 - - 0 - 0.00%
2002-04-18 0 0.560 0.560 0.580 - - 0 0 - 0.369 0.369 0.382 - - 0 - 0.00%
2002-04-17 0 0.560 0.560 0.600 0.560 0.570 350,000 199,000 0.5686 0.369 0.369 0.395 0.369 0.376 531,169 0.3746 0.00%
2002-04-16 0 0.560 0.560 0.600 0.560 0.560 50,000 28,000 0.5600 0.369 0.369 0.395 0.369 0.369 75,881 0.3690 -1.75%
2002-04-15 0 0.570 0.570 0.600 - - 0 0 - 0.376 0.376 0.395 - - 0 - 0.00%
2002-04-12 0 0.570 0.560 0.600 - - 0 0 - 0.376 0.369 0.395 - - 0 - 0.00%
2002-04-11 0 0.570 0.560 0.600 - - 0 0 - 0.376 0.369 0.395 - - 0 - 0.00%
2002-04-10 0 0.570 0.570 0.600 0.570 0.570 192,000 109,440 0.5700 0.376 0.376 0.395 0.376 0.376 291,384 0.3756 0.00%
2002-04-09 0 0.570 0.560 0.600 0.570 0.570 50,000 28,500 0.5700 0.376 0.369 0.395 0.376 0.376 75,881 0.3756 0.00%
2002-04-08 0 0.570 0.570 0.590 0.560 0.570 50,000 28,300 0.5660 0.376 0.376 0.389 0.369 0.376 75,881 0.3730 0.00%
2002-04-04 0 0.570 0.570 0.580 0.570 0.570 37,700 21,370 0.5668 0.376 0.376 0.382 0.376 0.376 57,214 0.3735 0.00%
2002-04-03 0 0.570 0.570 0.580 0.570 0.570 20,754 11,777 0.5675 0.376 0.376 0.382 0.376 0.376 31,497 0.3739 0.00%
2002-04-02 0 0.570 0.570 0.600 0.570 0.570 500,000 285,000 0.5700 0.376 0.376 0.395 0.376 0.376 758,813 0.3756 0.00%
2002-03-28 0 0.570 0.560 0.580 - - 0 0 - 0.376 0.369 0.382 - - 0 - 0.00%
2002-03-27 0 0.570 0.560 0.580 0.570 0.570 60,000 34,200 0.5700 0.376 0.369 0.382 0.376 0.376 91,058 0.3756 1.79%
2002-03-26 0 0.560 0.550 0.570 - - 0 0 - 0.369 0.362 0.376 - - 0 - 0.00%
2002-03-25 0 0.560 0.560 0.600 0.560 0.560 10,000 5,600 0.5600 0.369 0.369 0.395 0.369 0.369 15,176 0.3690 0.00%
2002-03-22 0 0.560 0.560 0.600 0.560 0.560 18,000 10,080 0.5600 0.369 0.369 0.395 0.369 0.369 27,317 0.3690 0.00%
2002-03-21 0 0.560 0.560 0.600 0.560 0.570 260,000 146,400 0.5631 0.369 0.369 0.395 0.369 0.376 394,583 0.3710 0.00%
2002-03-20 0 0.560 0.560 0.600 0.560 0.560 100,000 56,000 0.5600 0.369 0.369 0.395 0.369 0.369 151,763 0.3690 -1.75%
2002-03-19 0 0.570 0.570 0.600 - - 0 0 - 0.376 0.376 0.395 - - 0 - 0.00%
2002-03-18 0 0.570 0.560 0.600 0.560 0.570 410,000 230,600 0.5624 0.376 0.369 0.395 0.369 0.376 622,227 0.3706 -1.72%
2002-03-15 0 0.580 0.570 0.580 - - 0 0 - 0.382 0.376 0.382 - - 0 - 0.00%
2002-03-14 0 0.580 0.570 0.590 - - 0 0 - 0.382 0.376 0.389 - - 0 - 0.00%
2002-03-13 0 0.580 0.570 0.590 0.580 0.580 58,000 33,640 0.5800 0.382 0.376 0.389 0.382 0.382 88,022 0.3822 1.75%
2002-03-12 0 0.570 0.570 0.590 0.570 0.580 430,000 249,100 0.5793 0.376 0.376 0.389 0.376 0.382 652,579 0.3817 0.00%
2002-03-11 0 0.570 0.570 0.590 0.570 0.570 508,000 289,560 0.5700 0.376 0.376 0.389 0.376 0.376 770,954 0.3756 -1.72%
2002-03-08 0 0.580 0.570 0.600 0.570 0.580 402,000 233,140 0.5800 0.382 0.376 0.395 0.376 0.382 610,086 0.3821 0.00%
2002-03-07 0 0.580 0.570 0.590 0.570 0.580 1,230,000 706,100 0.5741 0.382 0.376 0.389 0.376 0.382 1,866,680 0.3783 1.75%
2002-03-06 0 0.570 0.550 0.570 0.570 0.570 12,000 6,840 0.5700 0.376 0.362 0.376 0.376 0.376 18,212 0.3756 1.79%
2002-03-05 0 0.560 0.550 0.560 0.560 0.560 100,000 56,000 0.5600 0.369 0.362 0.369 0.369 0.369 151,763 0.3690 0.00%
2002-03-04 0 0.560 0.550 0.570 - - 0 0 - 0.369 0.362 0.376 - - 0 - 0.00%
2002-03-01 0 0.560 0.550 0.580 - - 0 0 - 0.369 0.362 0.382 - - 0 - 0.00%
2002-02-28 0 0.560 0.550 0.600 0.550 0.560 668,000 368,400 0.5515 0.369 0.362 0.395 0.362 0.369 1,013,774 0.3634 1.82%
2002-02-27 0 0.550 - 0.560 0.540 0.560 626,000 343,400 0.5486 0.362 - 0.369 0.356 0.369 950,034 0.3615 -1.79%
2002-02-26 0 0.560 0.560 0.570 0.540 0.540 16,000 8,640 0.5400 0.369 0.369 0.376 0.356 0.356 24,282 0.3558 1.82%
2002-02-25 0 0.550 0.540 0.570 0.550 0.550 440,000 242,000 0.5500 0.362 0.356 0.376 0.362 0.362 667,755 0.3624 0.00%
2002-02-22 0 0.550 0.550 0.570 0.550 0.550 550,000 302,500 0.5500 0.362 0.362 0.376 0.362 0.362 834,694 0.3624 0.00%
2002-02-21 0 0.550 0.540 0.560 0.550 0.550 850,000 467,500 0.5500 0.362 0.356 0.369 0.362 0.362 1,289,982 0.3624 0.00%
2002-02-20 0 0.550 0.540 0.560 0.550 0.550 750,000 412,500 0.5500 0.362 0.356 0.369 0.362 0.362 1,138,219 0.3624 0.00%
2002-02-19 0 0.550 0.550 0.560 0.550 0.550 768,850 422,825 0.5499 0.362 0.362 0.369 0.362 0.362 1,166,826 0.3624 0.00%
2002-02-18 0 0.550 0.540 0.560 0.550 0.550 880,000 484,000 0.5500 0.362 0.356 0.369 0.362 0.362 1,335,511 0.3624 0.00%
2002-02-15 0 0.550 0.550 - 0.540 0.550 102,000 56,080 0.5498 0.362 0.362 - 0.356 0.362 154,798 0.3623 0.00%
2002-02-11 0 0.550 0.540 0.600 - - 0 0 - 0.362 0.356 0.395 - - 0 - 0.00%
2002-02-08 0 0.550 0.550 0.560 0.540 0.550 632,620 347,104 0.5487 0.362 0.362 0.369 0.356 0.362 960,080 0.3615 0.00%
2002-02-07 0 0.550 0.540 0.560 - - 0 0 - 0.362 0.356 0.369 - - 0 - 0.00%
2002-02-06 0 0.550 0.540 0.560 - - 0 0 - 0.362 0.356 0.369 - - 0 - 0.00%
2002-02-05 0 0.550 0.540 0.560 0.550 0.550 100,000 55,000 0.5500 0.362 0.356 0.369 0.362 0.362 151,763 0.3624 0.00%
2002-02-04 0 0.550 0.540 0.560 0.550 0.550 500,000 275,000 0.5500 0.362 0.356 0.369 0.362 0.362 758,813 0.3624 0.00%
2002-02-01 0 0.550 0.540 0.570 0.550 0.550 100,000 55,000 0.5500 0.362 0.356 0.376 0.362 0.362 151,763 0.3624 0.00%
2002-01-31 0 0.550 0.550 0.570 0.550 0.550 80,000 44,000 0.5500 0.362 0.362 0.376 0.362 0.362 121,410 0.3624 0.00%
2002-01-30 0 0.550 0.550 0.560 0.540 0.550 176,000 95,640 0.5434 0.362 0.362 0.369 0.356 0.362 267,102 0.3581 0.00%
2002-01-29 0 0.550 0.550 0.560 0.550 0.570 700,000 395,000 0.5643 0.362 0.362 0.369 0.362 0.376 1,062,338 0.3718 0.00%
2002-01-28 0 0.550 0.540 0.560 0.540 0.550 553,310 303,855 0.5492 0.362 0.356 0.369 0.356 0.362 839,717 0.3619 0.00%
2002-01-25 0 0.550 0.550 0.570 0.550 0.550 517,080 284,340 0.5499 0.362 0.362 0.376 0.362 0.362 784,734 0.3623 1.85%
2002-01-24 0 0.550 0.550 0.580 0.550 0.570 446,588 249,752 0.5592 0.356 0.356 0.375 0.356 0.369 690,304 0.3618 -1.79%
2002-01-23 0 0.560 0.490 0.560 0.540 0.560 2,432,000 1,334,480 0.5487 0.362 0.317 0.362 0.349 0.362 3,759,215 0.3550 5.66%
2002-01-22 0 0.530 0.500 0.530 0.500 0.530 870,000 447,100 0.5139 0.343 0.323 0.343 0.323 0.343 1,344,785 0.3325 6.00%
2002-01-21 0 0.500 0.480 - 0.495 0.500 700,000 349,000 0.4986 0.323 0.311 - 0.320 0.323 1,082,011 0.3225 2.04%
2002-01-18 0 0.490 0.480 0.500 0.490 0.490 400,000 196,000 0.4900 0.317 0.311 0.323 0.317 0.317 618,292 0.3170 0.00%
2002-01-17 0 0.490 0.480 0.500 0.490 0.490 50,000 24,500 0.4900 0.317 0.311 0.323 0.317 0.317 77,286 0.3170 0.00%
2002-01-16 0 0.490 - 0.500 0.490 0.490 64,064 31,389 0.4900 0.317 - 0.323 0.317 0.317 99,026 0.3170 0.00%
2002-01-15 0 0.490 - 0.500 0.490 0.490 536,000 262,640 0.4900 0.317 - 0.323 0.317 0.317 828,511 0.3170 0.00%
2002-01-14 0 0.490 - 0.490 0.490 0.490 300,000 147,000 0.4900 0.317 - 0.317 0.317 0.317 463,719 0.3170 0.00%
2002-01-11 0 0.490 0.485 - - - 0 0 - 0.317 0.314 - - - 0 - 0.00%
2002-01-10 0 0.490 - 0.490 - - 0 0 - 0.317 - 0.317 - - 0 - 0.00%
2002-01-09 0 0.490 0.485 0.500 0.490 0.490 620,000 303,800 0.4900 0.317 0.314 0.323 0.317 0.317 958,352 0.3170 0.00%
2002-01-08 0 0.490 0.490 0.500 0.490 0.490 257,540 126,148 0.4898 0.317 0.317 0.323 0.317 0.317 398,087 0.3169 4.26%
2002-01-07 0 0.470 0.470 0.480 0.470 0.470 50,000 23,500 0.4700 0.304 0.304 0.311 0.304 0.304 77,286 0.3041 0.00%
2002-01-04 0 0.470 - 0.480 0.470 0.470 40,000 18,800 0.4700 0.304 - 0.311 0.304 0.304 61,829 0.3041 0.00%
2002-01-03 0 0.470 0.470 0.490 0.470 0.470 100,000 47,000 0.4700 0.304 0.304 0.317 0.304 0.304 154,573 0.3041 0.00%
2002-01-02 0 0.470 0.470 0.480 0.470 0.470 236,000 110,920 0.4700 0.304 0.304 0.311 0.304 0.304 364,792 0.3041 0.00%
2001-12-31 0 0.470 0.460 0.490 - - 0 0 - 0.304 0.298 0.317 - - 0 - 0.00%
2001-12-28 0 0.470 0.470 0.490 - - 0 0 - 0.304 0.304 0.317 - - 0 - 0.00%
2001-12-27 0 0.470 0.470 0.490 0.470 0.470 30,000 14,100 0.4700 0.304 0.304 0.317 0.304 0.304 46,372 0.3041 0.00%
2001-12-24 0 0.470 0.470 0.480 0.470 0.470 412,000 193,640 0.4700 0.304 0.304 0.311 0.304 0.304 636,841 0.3041 0.00%
2001-12-21 0 0.470 0.470 0.490 0.470 0.470 220,000 103,400 0.4700 0.304 0.304 0.317 0.304 0.304 340,061 0.3041 0.00%
2001-12-20 0 0.470 0.470 0.495 0.460 0.470 214,000 99,840 0.4665 0.304 0.304 0.320 0.298 0.304 330,786 0.3018 0.00%
2001-12-19 0 0.470 0.460 0.470 0.470 0.470 100,000 47,000 0.4700 0.304 0.298 0.304 0.304 0.304 154,573 0.3041 4.44%
2001-12-18 0 0.450 0.450 0.475 0.450 0.450 4,000 1,800 0.4500 0.291 0.291 0.307 0.291 0.291 6,183 0.2911 0.00%
2001-12-17 0 0.450 0.450 0.470 - - 0 0 - 0.291 0.291 0.304 - - 0 - 0.00%
2001-12-14 0 0.450 0.450 0.465 0.450 0.450 2,639 1,162 0.4403 0.291 0.291 0.301 0.291 0.291 4,079 0.2849 0.00%
2001-12-13 0 0.450 0.450 0.470 0.450 0.450 72,000 32,400 0.4500 0.291 0.291 0.304 0.291 0.291 111,293 0.2911 -1.10%
2001-12-12 0 0.455 0.455 0.470 0.455 0.455 8,040 3,607 0.4486 0.294 0.294 0.304 0.294 0.294 12,428 0.2902 -1.09%
2001-12-11 0 0.460 0.455 0.460 0.460 0.460 620,000 285,200 0.4600 0.298 0.294 0.298 0.298 0.298 958,352 0.2976 -1.08%
2001-12-10 0 0.465 0.460 0.465 0.460 0.465 470,500 218,175 0.4637 0.301 0.298 0.301 0.298 0.301 727,266 0.3000 2.20%
2001-12-07 0 0.455 0.455 0.460 0.445 0.460 1,054,000 478,550 0.4540 0.294 0.294 0.298 0.288 0.298 1,629,199 0.2937 1.11%
2001-12-06 0 0.450 0.445 0.450 0.450 0.450 150,000 67,500 0.4500 0.291 0.288 0.291 0.291 0.291 231,859 0.2911 1.12%
2001-12-05 0 0.445 0.445 0.450 0.440 0.445 610,000 269,900 0.4425 0.288 0.288 0.291 0.285 0.288 942,895 0.2862 1.14%
2001-12-04 0 0.440 0.435 0.450 0.435 0.440 700,000 306,500 0.4379 0.285 0.281 0.291 0.281 0.285 1,082,011 0.2833 1.15%
2001-12-03 0 0.435 0.435 0.450 0.430 0.435 650,000 281,250 0.4327 0.281 0.281 0.291 0.278 0.281 1,004,724 0.2799 0.00%
2001-11-30 0 0.435 0.435 0.450 0.435 0.435 250,000 108,750 0.4350 0.281 0.281 0.291 0.281 0.281 386,432 0.2814 1.16%
2001-11-29 0 0.430 0.425 0.450 0.430 0.430 600,000 258,000 0.4300 0.278 0.275 0.291 0.278 0.278 927,438 0.2782 -1.15%
2001-11-28 0 0.435 0.435 0.450 0.430 0.435 764,000 331,020 0.4333 0.281 0.281 0.291 0.278 0.281 1,180,938 0.2803 1.16%
2001-11-27 0 0.430 0.430 0.450 0.430 0.430 140,000 60,200 0.4300 0.278 0.278 0.291 0.278 0.278 216,402 0.2782 0.00%
2001-11-26 0 0.430 0.430 0.450 0.425 0.430 461,080 197,221 0.4277 0.278 0.278 0.291 0.275 0.278 712,705 0.2767 2.38%
2001-11-23 0 0.420 0.420 - 0.420 0.420 300,000 126,000 0.4200 0.272 0.272 - 0.272 0.272 463,719 0.2717 0.00%
2001-11-22 0 0.420 0.410 - - - 168 64 0.3810 0.272 0.265 - - - 260 0.2465 0.00%
2001-11-21 0 0.420 0.410 0.430 0.420 0.430 120,000 50,600 0.4217 0.272 0.265 0.278 0.272 0.278 185,488 0.2728 0.00%
2001-11-20 0 0.420 0.420 - 0.420 0.420 36,000 15,120 0.4200 0.272 0.272 - 0.272 0.272 55,646 0.2717 -2.33%
2001-11-19 0 0.430 0.420 0.430 - - 0 0 - 0.278 0.272 0.278 - - 0 - 0.00%
2001-11-16 0 0.430 0.420 0.450 - - 0 0 - 0.278 0.272 0.291 - - 0 - 0.00%
2001-11-15 0 0.430 0.420 0.430 - - 0 0 - 0.278 0.272 0.278 - - 0 - 0.00%
2001-11-14 0 0.430 0.420 0.450 - - 0 0 - 0.278 0.272 0.291 - - 0 - 0.00%
2001-11-13 0 0.430 0.420 0.450 - - 0 0 - 0.278 0.272 0.291 - - 0 - 0.00%
2001-11-12 0 0.430 0.425 0.430 0.430 0.430 26,164 11,246 0.4298 0.278 0.275 0.278 0.278 0.278 40,442 0.2781 1.18%
2001-11-09 0 0.425 0.425 0.450 0.425 0.425 84,000 35,700 0.4250 0.275 0.275 0.291 0.275 0.275 129,841 0.2750 -1.16%
2001-11-08 0 0.430 0.425 0.435 - - 0 0 - 0.278 0.275 0.281 - - 0 - 0.00%
2001-11-07 0 0.430 - 0.440 0.430 0.440 100,000 43,500 0.4350 0.278 - 0.285 0.278 0.285 154,573 0.2814 -2.27%
2001-11-06 0 0.440 0.430 0.450 - - 0 0 - 0.285 0.278 0.291 - - 0 - 0.00%
2001-11-05 0 0.440 0.440 0.450 0.440 0.450 142,000 63,480 0.4470 0.285 0.285 0.291 0.285 0.291 219,494 0.2892 -2.22%
2001-11-02 0 0.450 - 0.490 - - 0 0 - 0.291 - 0.317 - - 0 - 0.00%
2001-11-01 0 0.450 0.440 0.450 0.440 0.450 822,000 369,880 0.4500 0.291 0.285 0.291 0.285 0.291 1,270,590 0.2911 0.00%
2001-10-31 0 0.450 0.450 0.485 0.450 0.450 630,000 283,500 0.4500 0.291 0.291 0.314 0.291 0.291 973,810 0.2911 0.00%
2001-10-30 0 0.450 0.440 0.490 0.450 0.450 670,000 301,500 0.4500 0.291 0.285 0.317 0.291 0.291 1,035,639 0.2911 0.00%
2001-10-29 0 0.450 0.445 0.455 - - 0 0 - 0.291 0.288 0.294 - - 0 - 0.00%
2001-10-26 0 0.450 0.450 0.470 - - 0 0 - 0.291 0.291 0.304 - - 0 - 0.00%
2001-10-24 0 0.450 0.450 0.470 0.450 0.450 900,000 405,000 0.4500 0.291 0.291 0.304 0.291 0.291 1,391,157 0.2911 0.00%
2001-10-23 0 0.450 0.420 0.470 0.450 0.450 774,160 348,367 0.4500 0.291 0.272 0.304 0.291 0.291 1,196,642 0.2911 0.00%
2001-10-22 0 0.450 - 0.470 0.450 0.450 700,000 315,000 0.4500 0.291 - 0.304 0.291 0.291 1,082,011 0.2911 0.00%
2001-10-19 0 0.450 0.425 0.470 0.450 0.450 10,000 4,500 0.4500 0.291 0.275 0.304 0.291 0.291 15,457 0.2911 5.88%
2001-10-18 0 0.425 - 0.445 0.425 0.435 200,000 86,000 0.4300 0.275 - 0.288 0.275 0.281 309,146 0.2782 -2.30%
2001-10-17 0 0.435 0.435 0.445 0.435 0.435 1,280,000 556,800 0.4350 0.281 0.281 0.288 0.281 0.281 1,978,534 0.2814 1.16%
2001-10-16 0 0.430 0.430 0.450 0.430 0.430 814,000 349,520 0.4294 0.278 0.278 0.291 0.278 0.278 1,258,224 0.2778 -1.15%
2001-10-15 0 0.435 0.430 0.450 0.430 0.435 1,350,000 587,000 0.4348 0.281 0.278 0.291 0.278 0.281 2,086,735 0.2813 1.16%
2001-10-12 0 0.430 0.430 0.445 0.415 0.435 270,000 115,200 0.4267 0.278 0.278 0.288 0.268 0.281 417,347 0.2760 -4.44%
2001-10-11 0 0.450 0.450 0.460 0.450 0.450 1,256,000 565,200 0.4500 0.291 0.291 0.298 0.291 0.291 1,941,437 0.2911 0.00%
2001-10-10 0 0.450 0.430 0.450 0.450 0.450 100,000 45,000 0.4500 0.291 0.278 0.291 0.291 0.291 154,573 0.2911 0.00%
2001-10-09 0 0.450 0.450 0.470 0.430 0.450 1,122,804 498,010 0.4435 0.291 0.291 0.304 0.278 0.291 1,735,552 0.2869 0.00%
2001-10-08 0 0.450 0.430 0.490 - - 0 0 - 0.291 0.278 0.317 - - 0 - 0.00%
2001-10-05 0 0.450 0.425 0.490 - - 0 0 - 0.291 0.275 0.317 - - 0 - 0.00%
2001-10-04 0 0.450 - 0.490 - - 0 0 - 0.291 - 0.317 - - 0 - 0.00%
2001-10-03 0 0.450 - 0.450 - - 0 0 - 0.291 - 0.291 - - 0 - 0.00%
2001-09-28 0 0.450 - - - - 0 0 - 0.291 - - - - 0 - 0.00%
2001-09-27 0 0.450 - 0.490 - - 0 0 - 0.291 - 0.317 - - 0 - 0.00%
2001-09-26 0 0.450 0.430 0.490 - - 0 0 - 0.291 0.278 0.317 - - 0 - 0.00%
2001-09-25 0 0.450 0.450 0.460 0.440 0.440 51,508 22,618 0.4391 0.291 0.291 0.298 0.285 0.285 79,617 0.2841 -3.23%
2001-09-24 0 0.465 0.440 0.465 0.465 0.465 44,000 20,460 0.4650 0.301 0.285 0.301 0.301 0.301 68,012 0.3008 0.00%
2001-09-21 0 0.465 0.460 0.465 - - 0 0 - 0.301 0.298 0.301 - - 0 - -1.06%
2001-09-20 0 0.470 0.470 0.490 0.470 0.470 40,000 18,800 0.4700 0.304 0.304 0.317 0.304 0.304 61,829 0.3041 -3.09%
2001-09-19 0 0.485 - 0.490 - - 0 0 - 0.314 - 0.317 - - 0 - 0.00%
2001-09-18 0 0.485 - 0.500 - - 0 0 - 0.314 - 0.323 - - 0 - 0.00%
2001-09-17 0 0.485 - 0.490 - - 0 0 - 0.314 - 0.317 - - 0 - 0.00%
2001-09-14 0 0.485 - 0.490 - - 0 0 - 0.314 - 0.317 - - 0 - 0.00%
2001-09-13 0 0.485 - 0.485 - - 0 0 - 0.314 - 0.314 - - 0 - -1.02%
2001-09-12 0 0.490 - 0.500 - - 0 0 - 0.317 - 0.323 - - 0 - 0.00%
2001-09-11 0 0.490 - 0.530 - - 0 0 - 0.317 - 0.343 - - 0 - 0.00%
2001-09-10 0 0.490 - 0.500 - - 0 0 - 0.317 - 0.323 - - 0 - 0.00%
2001-09-07 0 0.490 - 0.500 - - 0 0 - 0.317 - 0.323 - - 0 - 0.00%
2001-09-06 0 0.490 - 0.510 0.490 0.490 30,000 14,700 0.4900 0.317 - 0.330 0.317 0.317 46,372 0.3170 0.00%
2001-09-05 0 0.490 - 0.500 - - 0 0 - 0.317 - 0.323 - - 0 - 0.00%
2001-09-04 0 0.490 - 0.495 - - 0 0 - 0.317 - 0.320 - - 0 - 0.00%
2001-09-03 0 0.490 - 0.500 - - 0 0 - 0.317 - 0.323 - - 0 - 0.00%
2001-08-31 0 0.490 0.480 0.490 0.490 0.490 30,000 14,700 0.4900 0.317 0.311 0.317 0.317 0.317 46,372 0.3170 2.08%
2001-08-30 0 0.480 0.455 0.500 - - 0 0 - 0.311 0.294 0.323 - - 0 - 0.00%
2001-08-29 0 0.480 0.460 0.500 0.480 0.490 70,000 33,800 0.4829 0.311 0.298 0.323 0.311 0.317 108,201 0.3124 -5.88%
2001-08-28 0 0.510 0.510 0.520 0.510 0.510 18,000 9,180 0.5100 0.330 0.330 0.336 0.330 0.330 27,823 0.3299 10.87%
2001-08-27 0 0.460 0.455 - - - 0 0 - 0.298 0.294 - - - 0 - 0.00%
2001-08-24 0 0.460 0.450 0.500 - - 0 0 - 0.298 0.291 0.323 - - 0 - 0.00%
2001-08-23 0 0.470 0.465 0.510 - - 0 0 - 0.298 0.294 0.323 - - 0 - 0.00%
2001-08-22 0 0.470 0.465 0.510 - - 0 0 - 0.298 0.294 0.323 - - 0 - 0.00%
2001-08-21 0 0.470 0.460 0.480 - - 0 0 - 0.298 0.291 0.304 - - 0 - 0.00%
2001-08-20 0 0.470 0.460 0.500 - - 0 0 - 0.298 0.291 0.317 - - 0 - 0.00%
2001-08-17 0 0.470 0.460 0.490 - - 0 0 - 0.298 0.291 0.310 - - 0 - 0.00%
2001-08-16 0 0.470 0.460 0.490 - - 0 0 - 0.298 0.291 0.310 - - 0 - 0.00%
2001-08-15 0 0.470 0.460 0.500 0.470 0.470 100,000 47,000 0.4700 0.298 0.291 0.317 0.298 0.298 157,933 0.2976 -2.08%
2001-08-14 0 0.480 0.470 0.500 0.480 0.480 90,000 43,200 0.4800 0.304 0.298 0.317 0.304 0.304 142,140 0.3039 0.00%
2001-08-13 0 0.480 0.475 0.500 - - 0 0 - 0.304 0.301 0.317 - - 0 - 0.00%
2001-08-10 0 0.480 0.480 0.500 - - 0 0 - 0.304 0.304 0.317 - - 0 - 1.05%
2001-08-09 0 0.475 0.475 0.490 - - 0 0 - 0.301 0.301 0.310 - - 0 - 0.00%
2001-08-08 0 0.475 0.475 0.500 0.475 0.475 30,000 14,250 0.4750 0.301 0.301 0.317 0.301 0.301 47,380 0.3008 -3.06%
2001-08-07 0 0.490 0.470 0.490 0.490 0.500 100,000 49,500 0.4950 0.310 0.298 0.310 0.310 0.317 157,933 0.3134 -2.00%
2001-08-06 0 0.500 0.490 0.500 0.500 0.500 50,000 25,000 0.5000 0.317 0.310 0.317 0.317 0.317 78,967 0.3166 2.04%
2001-08-03 0 0.490 0.470 0.500 0.490 0.500 100,000 49,500 0.4950 0.310 0.298 0.317 0.310 0.317 157,933 0.3134 2.08%
2001-08-02 0 0.480 0.480 0.500 0.470 0.480 150,000 71,000 0.4733 0.304 0.304 0.317 0.298 0.304 236,900 0.2997 2.13%
2001-08-01 0 0.470 0.460 0.490 0.470 0.470 100,000 47,000 0.4700 0.298 0.291 0.310 0.298 0.298 157,933 0.2976 -4.08%
2001-07-31 0 0.490 0.480 0.490 0.500 0.500 60,000 30,000 0.5000 0.310 0.304 0.310 0.317 0.317 94,760 0.3166 2.08%
2001-07-30 0 0.480 0.460 0.500 0.480 0.490 200,000 97,000 0.4850 0.304 0.291 0.317 0.304 0.310 315,867 0.3071 -4.00%
2001-07-27 0 0.500 0.490 0.510 0.490 0.510 320,000 160,100 0.5003 0.317 0.310 0.323 0.310 0.323 505,386 0.3168 4.17%
2001-07-26 0 0.480 0.480 0.510 0.470 0.510 736,000 357,500 0.4857 0.304 0.304 0.323 0.298 0.323 1,162,389 0.3076 -3.03%
2001-07-24 0 0.495 0.475 0.510 - - 0 0 - 0.313 0.301 0.323 - - 0 - 0.00%
2001-07-23 0 0.495 0.470 0.495 0.475 0.510 68,000 33,750 0.4963 0.313 0.298 0.313 0.301 0.323 107,395 0.3143 1.02%
2001-07-20 0 0.490 0.490 0.500 0.490 0.490 70,000 34,300 0.4900 0.310 0.310 0.317 0.310 0.310 110,553 0.3103 4.26%
2001-07-19 0 0.470 0.465 0.470 0.480 0.480 100,000 48,000 0.4800 0.298 0.294 0.298 0.304 0.304 157,933 0.3039 0.00%
2001-07-18 0 0.470 0.470 0.500 0.470 0.470 10,000 4,700 0.4700 0.298 0.298 0.317 0.298 0.298 15,793 0.2976 -4.08%
2001-07-17 0 0.490 0.470 0.490 - - 0 0 - 0.310 0.298 0.310 - - 0 - 0.00%
2001-07-16 0 0.490 0.455 0.510 0.490 0.490 170,000 83,300 0.4900 0.310 0.288 0.323 0.310 0.310 268,487 0.3103 0.00%
2001-07-13 0 0.490 0.490 - 0.490 0.490 40,000 19,600 0.4900 0.310 0.310 - 0.310 0.310 63,173 0.3103 2.08%
2001-07-12 0 0.480 0.470 0.480 - - 0 0 - 0.304 0.298 0.304 - - 0 - 0.00%
2001-07-11 0 0.480 0.480 0.500 - - 0 0 - 0.304 0.304 0.317 - - 0 - 2.13%
2001-07-10 0 0.470 0.465 - - - 0 0 - 0.298 0.294 - - - 0 - 0.00%
2001-07-09 0 0.470 0.460 - - - 0 0 - 0.298 0.291 - - - 0 - 0.00%
2001-07-05 0 0.470 0.465 0.510 - - 0 0 - 0.298 0.294 0.323 - - 0 - 0.00%
2001-07-04 0 0.470 0.465 0.500 - - 0 0 - 0.298 0.294 0.317 - - 0 - 0.00%
2001-07-03 0 0.470 0.470 0.510 0.450 0.450 20,000 9,000 0.4500 0.298 0.298 0.323 0.285 0.285 31,587 0.2849 -2.08%
2001-06-29 0 0.480 0.480 0.485 0.470 0.485 294,000 141,120 0.4800 0.304 0.304 0.307 0.298 0.307 464,324 0.3039 2.13%
2001-06-28 0 0.470 0.465 0.480 0.470 0.470 100,000 47,000 0.4700 0.298 0.294 0.304 0.298 0.298 157,933 0.2976 1.08%
2001-06-27 0 0.465 0.460 0.475 0.465 0.465 100,000 46,500 0.4650 0.294 0.291 0.301 0.294 0.294 157,933 0.2944 0.00%
2001-06-26 0 0.465 0.465 0.480 - - 0 0 - 0.294 0.294 0.304 - - 0 - 0.00%
2001-06-22 0 0.465 0.465 0.485 - - 0 0 - 0.294 0.294 0.307 - - 0 - 0.00%
2001-06-21 0 0.465 0.460 0.485 - - 0 0 - 0.294 0.291 0.307 - - 0 - 0.00%
2001-06-20 0 0.465 0.460 0.465 0.465 0.465 170,000 79,050 0.4650 0.294 0.291 0.294 0.294 0.294 268,487 0.2944 0.00%
2001-06-19 0 0.465 0.460 0.470 0.465 0.465 470,000 218,550 0.4650 0.294 0.291 0.298 0.294 0.294 742,286 0.2944 0.00%
2001-06-18 0 0.465 0.465 0.485 - - 0 0 - 0.294 0.294 0.307 - - 0 - 1.09%
2001-06-15 0 0.460 0.460 0.485 0.460 0.465 80,000 37,050 0.4631 0.291 0.291 0.307 0.291 0.294 126,347 0.2932 -5.15%
2001-06-14 0 0.485 0.460 0.500 0.485 0.485 40,000 19,400 0.4850 0.307 0.291 0.317 0.307 0.307 63,173 0.3071 5.43%
2001-06-13 0 0.460 0.460 0.490 0.460 0.460 80,000 36,800 0.4600 0.291 0.291 0.310 0.291 0.291 126,347 0.2913 -6.12%
2001-06-12 0 0.490 0.465 0.495 - - 0 0 - 0.310 0.294 0.313 - - 0 - 0.00%
2001-06-11 0 0.490 0.470 0.490 0.460 0.490 20,000 9,420 0.4710 0.310 0.298 0.310 0.291 0.310 31,587 0.2982 2.08%
2001-06-08 0 0.480 0.475 0.485 0.470 0.480 76,000 36,020 0.4739 0.304 0.301 0.307 0.298 0.304 120,029 0.3001 -2.04%
2001-06-07 0 0.490 - 0.490 0.490 0.490 10,000 4,900 0.4900 0.310 - 0.310 0.310 0.310 15,793 0.3103 1.03%
2001-06-06 0 0.485 - 0.495 - - 0 0 - 0.307 - 0.313 - - 0 - 0.00%
2001-06-05 0 0.485 0.455 0.495 0.485 0.485 20,000 9,700 0.4850 0.307 0.288 0.313 0.307 0.307 31,587 0.3071 3.19%
2001-06-04 0 0.470 0.470 0.475 0.470 0.470 126,000 59,220 0.4700 0.298 0.298 0.301 0.298 0.298 198,996 0.2976 0.00%
2001-06-01 0 0.470 0.455 0.470 - - 0 0 - 0.298 0.288 0.298 - - 0 - -3.09%
2001-05-31 0 0.485 0.455 0.485 0.485 0.485 100,000 48,500 0.4850 0.307 0.288 0.307 0.307 0.307 157,933 0.3071 5.43%
2001-05-30 0 0.460 0.460 0.480 0.460 0.460 20,000 9,200 0.4600 0.291 0.291 0.304 0.291 0.291 31,587 0.2913 -3.16%
2001-05-29 0 0.475 0.475 0.500 0.455 0.460 162,000 74,420 0.4594 0.301 0.301 0.317 0.288 0.291 255,852 0.2909 3.26%
2001-05-28 0 0.460 0.460 0.485 0.455 0.460 100,000 45,750 0.4575 0.291 0.291 0.307 0.288 0.291 157,933 0.2897 0.00%
2001-05-25 0 0.460 0.460 0.485 - - 0 0 - 0.291 0.291 0.307 - - 0 - 0.00%
2001-05-24 0 0.460 0.445 0.480 0.460 0.480 26,000 12,360 0.4754 0.291 0.282 0.304 0.291 0.304 41,063 0.3010 -4.17%
2001-05-23 0 0.480 0.460 0.485 0.480 0.480 140,000 67,200 0.4800 0.304 0.291 0.307 0.304 0.304 221,107 0.3039 1.05%
2001-05-22 0 0.475 0.460 0.475 0.470 0.475 130,000 61,250 0.4712 0.301 0.291 0.301 0.298 0.301 205,313 0.2983 6.74%
2001-05-21 0 0.445 0.445 - - - 0 0 - 0.282 0.282 - - - 0 - 1.14%
2001-05-18 0 0.440 0.440 0.470 - - 0 0 - 0.279 0.279 0.298 - - 0 - 0.00%
2001-05-17 0 0.440 0.440 0.475 0.440 0.450 118,000 52,520 0.4451 0.279 0.279 0.301 0.279 0.285 186,361 0.2818 -4.35%
2001-05-16 0 0.460 0.440 0.460 0.440 0.460 111,310 50,924 0.4575 0.291 0.279 0.291 0.279 0.291 175,796 0.2897 2.22%
2001-05-15 0 0.450 0.440 0.450 0.440 0.450 172,000 76,900 0.4471 0.285 0.279 0.285 0.279 0.285 271,645 0.2831 2.27%
2001-05-14 0 0.440 0.420 0.480 0.440 0.450 100,000 44,500 0.4450 0.279 0.266 0.304 0.279 0.285 157,933 0.2818 2.33%
2001-05-11 0 0.430 0.420 - - - 0 0 - 0.272 0.266 - - - 0 - 0.00%
2001-05-10 0 0.430 0.430 - 0.430 0.435 2,500,000 1,027,250 0.4109 0.272 0.272 - 0.272 0.275 3,948,332 0.2602 -4.44%
2001-05-09 0 0.450 - - 0.450 0.450 50,000 22,500 0.4500 0.285 - - 0.285 0.285 78,967 0.2849 -4.26%
2001-05-08 0 0.470 - - - - 0 0 - 0.298 - - - - 0 - 0.00%
2001-05-07 0 0.470 0.450 0.470 0.470 0.480 52,000 24,940 0.4796 0.298 0.285 0.298 0.298 0.304 82,125 0.3037 -4.08%
2001-05-04 0 0.490 0.450 0.490 0.470 0.500 55,400 27,482 0.4961 0.310 0.285 0.310 0.298 0.317 87,495 0.3141 8.89%
2001-05-03 0 0.450 0.450 - 0.440 0.440 30,000 13,200 0.4400 0.285 0.285 - 0.279 0.279 47,380 0.2786 4.65%
2001-05-02 0 0.430 0.430 - - - 0 0 - 0.272 0.272 - - - 0 - 2.38%
2001-04-27 0 0.420 0.420 0.440 - - 0 0 - 0.266 0.266 0.279 - - 0 - 0.00%
2001-04-26 0 0.420 0.420 - - - 0 0 - 0.266 0.266 - - - 0 - 0.00%
2001-04-25 0 0.420 0.420 - 0.420 0.420 2,000 840 0.4200 0.266 0.266 - 0.266 0.266 3,159 0.2659 0.00%
2001-04-24 0 0.420 0.415 0.420 - - 0 0 - 0.266 0.263 0.266 - - 0 - 0.00%
2001-04-23 0 0.420 0.415 - - - 0 0 - 0.266 0.263 - - - 0 - 0.00%
2001-04-20 0 0.420 0.415 - - - 0 0 - 0.266 0.263 - - - 0 - 0.00%
2001-04-19 0 0.420 0.420 - 0.420 0.430 50,000 21,380 0.4276 0.266 0.266 - 0.266 0.272 78,967 0.2707 -2.33%
2001-04-18 0 0.430 0.425 0.440 - - 0 0 - 0.272 0.269 0.279 - - 0 - 0.00%
2001-04-17 0 0.430 - - - - 0 0 - 0.272 - - - - 0 - 0.00%
2001-04-12 0 0.430 0.430 - 0.430 0.430 50,000 21,500 0.4300 0.272 0.272 - 0.272 0.272 78,967 0.2723 -1.15%
2001-04-11 0 0.435 0.430 - 0.435 0.440 100,000 43,750 0.4375 0.275 0.272 - 0.275 0.279 157,933 0.2770 -1.14%
2001-04-10 0 0.440 0.430 0.440 0.440 0.440 50,000 22,000 0.4400 0.279 0.272 0.279 0.279 0.279 78,967 0.2786 0.00%
2001-04-09 0 0.440 0.440 0.450 0.440 0.445 100,000 44,250 0.4425 0.279 0.279 0.285 0.279 0.282 157,933 0.2802 -2.22%
2001-04-06 0 0.450 0.445 - - - 856,000 393,760 0.4600 0.285 0.282 - - - 1,351,909 0.2913 0.00%
2001-04-04 0 0.450 0.450 0.465 0.450 0.465 280,000 127,800 0.4564 0.285 0.285 0.294 0.285 0.294 442,213 0.2890 1.12%
2001-04-03 0 0.445 0.445 - 0.445 0.445 10,000 4,450 0.4450 0.282 0.282 - 0.282 0.282 15,793 0.2818 -1.11%
2001-04-02 0 0.450 0.450 0.520 - - 0 0 - 0.285 0.285 0.329 - - 0 - 0.00%
2001-03-30 0 0.450 0.450 - - - 0 0 - 0.285 0.285 - - - 0 - 0.00%
2001-03-29 0 0.450 0.450 - 0.450 0.450 10,000 4,500 0.4500 0.285 0.285 - 0.285 0.285 15,793 0.2849 -2.17%
2001-03-28 0 0.460 0.460 - - - 0 0 - 0.291 0.291 - - - 0 - 0.00%
2001-03-27 0 0.460 0.460 0.480 - - 0 0 - 0.291 0.291 0.304 - - 0 - 0.00%
2001-03-26 0 0.460 0.460 0.490 0.460 0.460 70,000 32,200 0.4600 0.291 0.291 0.310 0.291 0.291 110,553 0.2913 -1.08%
2001-03-23 0 0.465 0.465 0.480 0.465 0.470 86,032 40,254 0.4679 0.294 0.294 0.304 0.294 0.298 135,873 0.2963 1.09%
2001-03-22 0 0.460 0.460 0.490 0.460 0.460 200,000 92,000 0.4600 0.291 0.291 0.310 0.291 0.291 315,867 0.2913 -2.13%
2001-03-21 0 0.470 0.470 - 0.470 0.470 20,000 9,400 0.4700 0.298 0.298 - 0.298 0.298 31,587 0.2976 -2.08%
2001-03-20 0 0.480 0.470 0.500 - - 0 0 - 0.304 0.298 0.317 - - 0 - 0.00%
2001-03-19 0 0.480 0.480 0.490 0.480 0.480 68,000 32,640 0.4800 0.304 0.304 0.310 0.304 0.304 107,395 0.3039 0.00%
2001-03-16 0 0.480 0.480 0.500 0.480 0.480 52,000 24,960 0.4800 0.304 0.304 0.317 0.304 0.304 82,125 0.3039 -4.00%
2001-03-15 0 0.500 0.500 0.520 0.500 0.500 30,000 15,000 0.5000 0.317 0.317 0.329 0.317 0.317 47,380 0.3166 -3.85%
2001-03-14 0 0.520 - 0.520 - - 0 0 - 0.329 - 0.329 - - 0 - 0.00%
2001-03-13 0 0.520 - 0.540 0.520 0.520 60,000 31,200 0.5200 0.329 - 0.342 0.329 0.329 94,760 0.3293 4.00%
2001-03-12 0 0.500 0.490 - 0.480 0.500 182,000 89,500 0.4918 0.317 0.310 - 0.304 0.317 287,439 0.3114 6.38%
2001-03-09 0 0.470 0.465 0.475 0.470 0.490 240,000 115,100 0.4796 0.298 0.294 0.301 0.298 0.310 379,040 0.3037 -2.08%
2001-03-08 0 0.480 0.480 0.500 0.480 0.480 50,000 24,000 0.4800 0.304 0.304 0.317 0.304 0.304 78,967 0.3039 -2.04%
2001-03-07 0 0.490 0.490 0.510 0.490 0.490 58,000 28,420 0.4900 0.310 0.310 0.323 0.310 0.310 91,601 0.3103 -2.00%
2001-03-06 0 0.500 0.470 0.510 0.500 0.500 50,000 25,000 0.5000 0.317 0.298 0.323 0.317 0.317 78,967 0.3166 4.17%
2001-03-05 0 0.480 0.460 0.480 0.480 0.480 48,000 23,040 0.4800 0.304 0.291 0.304 0.304 0.304 75,808 0.3039 2.13%
2001-03-02 0 0.470 0.470 0.480 - - 0 0 - 0.298 0.298 0.304 - - 0 - 0.00%
2001-03-01 0 0.470 0.460 0.500 - - 0 0 - 0.298 0.291 0.317 - - 0 - 0.00%
2001-02-28 0 0.470 0.460 - - - 0 0 - 0.298 0.291 - - - 0 - 0.00%
2001-02-27 0 0.470 0.470 0.490 - - 0 0 - 0.298 0.298 0.310 - - 0 - 0.00%
2001-02-26 0 0.470 0.470 0.530 - - 0 0 - 0.298 0.298 0.336 - - 0 - 0.00%
2001-02-23 0 0.470 0.470 0.530 - - 0 0 - 0.298 0.298 0.336 - - 0 - 0.00%
2001-02-22 0 0.470 0.470 - - - 0 0 - 0.298 0.298 - - - 0 - 0.00%
2001-02-21 0 0.470 0.470 0.480 - - 0 0 - 0.298 0.298 0.304 - - 0 - 0.00%
2001-02-20 0 0.470 0.470 0.490 - - 0 0 - 0.298 0.298 0.310 - - 0 - 0.00%
2001-02-19 0 0.470 0.470 0.480 - - 0 0 - 0.298 0.298 0.304 - - 0 - 1.08%
2001-02-16 0 0.465 0.465 - - - 0 0 - 0.294 0.294 - - - 0 - 0.00%
2001-02-15 0 0.465 0.465 0.480 0.465 0.465 102,000 47,430 0.4650 0.294 0.294 0.304 0.294 0.294 161,092 0.2944 2.20%
2001-02-14 0 0.455 - 0.465 0.455 0.455 50,000 22,750 0.4550 0.288 - 0.294 0.288 0.288 78,967 0.2881 -1.09%
2001-02-13 0 0.460 0.455 0.480 0.460 0.460 50,000 23,000 0.4600 0.291 0.288 0.304 0.291 0.291 78,967 0.2913 -2.13%
2001-02-12 0 0.470 0.470 0.490 0.460 0.460 52,780 24,263 0.4597 0.298 0.298 0.310 0.291 0.291 83,357 0.2911 -2.08%
2001-02-09 0 0.480 - 0.490 0.480 0.480 50,000 24,000 0.4800 0.304 - 0.310 0.304 0.304 78,967 0.3039 -2.04%
2001-02-08 0 0.490 0.470 0.510 0.490 0.490 50,000 24,500 0.4900 0.310 0.298 0.323 0.310 0.310 78,967 0.3103 2.08%
2001-02-07 0 0.480 0.470 0.490 0.480 0.480 70,000 33,600 0.4800 0.304 0.298 0.310 0.304 0.304 110,553 0.3039 -2.04%
2001-02-06 0 0.490 0.480 0.500 0.490 0.490 70,000 34,300 0.4900 0.310 0.304 0.317 0.310 0.310 110,553 0.3103 2.08%
2001-02-05 0 0.480 - 0.500 0.470 0.480 24,000 11,380 0.4742 0.304 - 0.317 0.298 0.304 37,904 0.3002 4.35%
2001-02-02 0 0.460 0.440 - 0.425 0.460 91,540 39,901 0.4359 0.291 0.279 - 0.269 0.291 144,572 0.2760 6.98%
2001-02-01 0 0.430 0.430 - 0.430 0.430 50,000 21,500 0.4300 0.272 0.272 - 0.272 0.272 78,967 0.2723 0.00%
2001-01-31 0 0.430 0.430 - 0.430 0.430 2,000 860 0.4300 0.272 0.272 - 0.272 0.272 3,159 0.2723 0.00%
2001-01-30 0 0.430 0.430 - - - 0 0 - 0.272 0.272 - - - 0 - 0.00%
2001-01-29 0 0.430 0.420 - - - 0 0 - 0.272 0.266 - - - 0 - 0.00%
2001-01-23 0 0.430 0.430 - - - 0 0 - 0.272 0.272 - - - 0 - 0.00%
2001-01-22 0 0.430 0.420 - - - 0 0 - 0.272 0.266 - - - 0 - 0.00%
2001-01-19 0 0.430 0.430 - - - 0 0 - 0.272 0.272 - - - 0 - 0.00%
2001-01-18 0 0.440 0.440 - 0.440 0.440 86,000 37,840 0.4400 0.272 0.272 - 0.272 0.272 138,981 0.2723 -1.12%
2001-01-17 0 0.445 0.440 - - - 0 0 - 0.275 0.272 - - - 0 - 0.00%
2001-01-16 0 0.445 0.440 - - - 0 0 - 0.275 0.272 - - - 0 - 0.00%
2001-01-15 0 0.445 0.440 0.460 - - 0 0 - 0.275 0.272 0.285 - - 0 - 0.00%
2001-01-12 0 0.445 0.445 - - - 0 0 - 0.275 0.275 - - - 0 - 0.00%
2001-01-11 0 0.445 0.445 0.450 - - 0 0 - 0.275 0.275 0.278 - - 0 - 0.00%
2001-01-10 0 0.445 0.445 0.450 0.445 0.445 40,000 17,800 0.4450 0.275 0.275 0.278 0.275 0.275 64,642 0.2754 -1.11%
2001-01-09 0 0.450 0.445 0.450 0.450 0.450 250,000 112,500 0.4500 0.278 0.275 0.278 0.278 0.278 404,015 0.2785 0.00%
2001-01-08 0 0.450 0.450 0.460 - - 0 0 - 0.278 0.278 0.285 - - 0 - 0.00%
2001-01-05 0 0.450 0.450 0.460 0.450 0.450 2,000 900 0.4500 0.278 0.278 0.285 0.278 0.278 3,232 0.2785 -2.17%
2001-01-04 0 0.460 0.450 0.460 - - 0 0 - 0.285 0.278 0.285 - - 0 - 0.00%
2001-01-03 0 0.460 0.450 0.460 0.460 0.470 150,000 69,500 0.4633 0.285 0.278 0.285 0.285 0.291 242,409 0.2867 0.00%
2001-01-02 0 0.460 0.450 0.480 - - 0 0 - 0.285 0.278 0.297 - - 0 - 0.00%
2000-12-29 0 0.460 0.450 0.480 - - 0 0 - 0.285 0.278 0.297 - - 0 - 0.00%
2000-12-28 0 0.460 0.455 0.500 0.460 0.460 30,000 13,800 0.4600 0.285 0.282 0.309 0.285 0.285 48,482 0.2846 -4.17%
2000-12-27 0 0.480 - 0.480 0.480 0.500 210,000 102,700 0.4890 0.297 - 0.297 0.297 0.309 339,373 0.3026 -2.04%
2000-12-22 0 0.490 0.480 0.500 - - 0 0 - 0.303 0.297 0.309 - - 0 - 0.00%
2000-12-21 0 0.490 0.490 0.500 0.475 0.485 76,000 36,500 0.4803 0.303 0.303 0.309 0.294 0.300 122,821 0.2972 8.89%
2000-12-20 0 0.450 0.445 0.450 0.450 0.450 130,000 58,500 0.4500 0.278 0.275 0.278 0.278 0.278 210,088 0.2785 -1.10%
2000-12-19 0 0.455 0.450 0.455 0.455 0.460 140,000 63,900 0.4564 0.282 0.278 0.282 0.282 0.285 226,249 0.2824 -2.15%
2000-12-18 0 0.465 0.455 - - - 0 0 - 0.288 0.282 - - - 0 - 0.00%
2000-12-15 0 0.465 0.465 - 0.465 0.465 100,000 46,500 0.4650 0.288 0.288 - 0.288 0.288 161,606 0.2877 5.68%
2000-12-14 0 0.440 0.440 - - - 0 0 - 0.272 0.272 - - - 0 - 0.00%
2000-12-13 0 0.440 0.440 - - - 0 0 - 0.272 0.272 - - - 0 - 0.00%
2000-12-12 0 0.440 0.440 - 0.440 0.440 62,000 27,280 0.4400 0.272 0.272 - 0.272 0.272 100,196 0.2723 0.00%
2000-12-11 0 0.440 0.435 - 0.440 0.440 50,000 22,000 0.4400 0.272 0.269 - 0.272 0.272 80,803 0.2723 0.00%
2000-12-08 0 0.440 0.440 - - - 0 0 - 0.272 0.272 - - - 0 - 0.00%
2000-12-07 0 0.440 0.440 - - - 0 0 - 0.272 0.272 - - - 0 - 0.00%
2000-12-06 0 0.440 0.440 - - - 0 0 - 0.272 0.272 - - - 0 - 0.00%
2000-12-05 0 0.440 0.440 - - - 0 0 - 0.272 0.272 - - - 0 - 0.00%
2000-12-04 0 0.440 0.440 0.460 - - 0 0 - 0.272 0.272 0.285 - - 0 - 0.00%
2000-12-01 0 0.440 0.440 - 0.440 0.450 311,813 137,625 0.4414 0.272 0.272 - 0.272 0.278 503,909 0.2731 -1.12%
2000-11-30 0 0.445 0.445 0.450 0.445 0.445 10,000 4,450 0.4450 0.275 0.275 0.278 0.275 0.275 16,161 0.2754 -1.11%
2000-11-29 0 0.450 0.445 0.450 0.450 0.450 50,000 22,500 0.4500 0.278 0.275 0.278 0.278 0.278 80,803 0.2785 0.00%
2000-11-28 0 0.450 0.440 0.450 0.450 0.450 50,000 22,500 0.4500 0.278 0.272 0.278 0.278 0.278 80,803 0.2785 0.00%
2000-11-27 0 0.450 0.445 0.460 - - 0 0 - 0.278 0.275 0.285 - - 0 - 0.00%
2000-11-24 0 0.450 0.450 0.460 0.445 0.445 30,000 13,350 0.4450 0.278 0.278 0.285 0.275 0.275 48,482 0.2754 -2.17%
2000-11-23 0 0.460 0.440 0.460 0.460 0.460 50,000 23,000 0.4600 0.285 0.272 0.285 0.285 0.285 80,803 0.2846 2.22%
2000-11-22 0 0.450 0.450 0.460 0.450 0.455 258,500 117,365 0.4540 0.278 0.278 0.285 0.278 0.282 417,752 0.2809 -1.10%
2000-11-21 0 0.455 0.455 0.460 0.455 0.460 160,000 73,300 0.4581 0.282 0.282 0.285 0.282 0.285 258,570 0.2835 3.41%
2000-11-20 0 0.440 0.440 0.460 0.440 0.440 112,000 49,280 0.4400 0.272 0.272 0.285 0.272 0.272 180,999 0.2723 -1.12%
2000-11-17 0 0.445 0.445 - 0.445 0.445 40,000 17,800 0.4450 0.275 0.275 - 0.275 0.275 64,642 0.2754 0.00%
2000-11-16 0 0.445 0.445 0.460 - - 0 0 - 0.275 0.275 0.285 - - 0 - 0.00%
2000-11-15 0 0.445 0.445 0.460 0.445 0.445 20,000 8,900 0.4450 0.275 0.275 0.285 0.275 0.275 32,321 0.2754 0.00%
2000-11-14 0 0.445 0.445 0.460 0.445 0.445 80,000 35,600 0.4450 0.275 0.275 0.285 0.275 0.275 129,285 0.2754 -3.26%
2000-11-13 0 0.460 0.455 0.460 0.460 0.460 450,000 207,000 0.4600 0.285 0.282 0.285 0.285 0.285 727,228 0.2846 2.22%
2000-11-10 0 0.450 0.450 0.460 - - 237,700 104,588 0.4400 0.278 0.278 0.285 - - 384,138 0.2723 1.12%
2000-11-09 0 0.445 0.445 0.460 0.445 0.445 60,000 26,700 0.4450 0.275 0.275 0.285 0.275 0.275 96,964 0.2754 -1.11%
2000-11-08 0 0.450 0.445 0.450 0.445 0.450 23,770 10,576 0.4449 0.278 0.275 0.278 0.275 0.278 38,414 0.2753 1.12%
2000-11-07 0 0.445 0.445 0.450 - - 0 0 - 0.275 0.275 0.278 - - 0 - 0.00%
2000-11-06 0 0.445 0.445 0.450 0.445 0.445 10,000 4,450 0.4450 0.275 0.275 0.278 0.275 0.275 16,161 0.2754 -1.11%
2000-11-03 0 0.450 0.445 0.455 0.445 0.450 68,000 30,520 0.4488 0.278 0.275 0.282 0.275 0.278 109,892 0.2777 -1.10%
2000-11-02 0 0.455 0.445 0.455 - - 0 0 - 0.282 0.275 0.282 - - 0 - 0.00%
2000-11-01 0 0.455 0.445 0.455 - - 0 0 - 0.282 0.275 0.282 - - 0 - 0.00%
2000-10-31 0 0.455 0.450 0.455 - - 14,000 6,370 0.4550 0.282 0.278 0.282 - - 22,625 0.2815 0.00%
2000-10-30 0 0.455 0.450 0.460 - - 0 0 - 0.282 0.278 0.285 - - 0 - 0.00%
2000-10-27 0 0.455 0.440 0.460 - - 0 0 - 0.282 0.272 0.285 - - 0 - 0.00%
2000-10-26 0 0.455 0.445 0.460 0.450 0.460 250,000 113,750 0.4550 0.282 0.275 0.285 0.278 0.285 404,015 0.2815 4.60%
2000-10-25 0 0.435 0.435 - 0.435 0.435 20,000 8,700 0.4350 0.269 0.269 - 0.269 0.269 32,321 0.2692 -1.14%
2000-10-24 0 0.440 0.440 0.460 0.440 0.440 20,000 8,800 0.4400 0.272 0.272 0.285 0.272 0.272 32,321 0.2723 0.00%
2000-10-23 0 0.440 0.440 0.455 0.440 0.440 100,000 44,000 0.4400 0.272 0.272 0.282 0.272 0.272 161,606 0.2723 0.00%
2000-10-20 0 0.440 0.440 0.450 - - 0 0 - 0.272 0.272 0.278 - - 0 - 0.00%
2000-10-19 0 0.440 0.435 - 0.435 0.445 640,000 281,500 0.4398 0.272 0.269 - 0.269 0.275 1,034,279 0.2722 -1.12%
2000-10-18 0 0.445 - 0.450 0.445 0.450 500,000 223,000 0.4460 0.275 - 0.278 0.275 0.278 808,031 0.2760 -2.20%
2000-10-17 0 0.455 0.455 0.460 0.450 0.455 70,000 31,650 0.4521 0.282 0.282 0.285 0.278 0.282 113,124 0.2798 0.00%
2000-10-16 0 0.455 0.455 0.460 0.455 0.470 320,000 147,400 0.4606 0.282 0.282 0.285 0.282 0.291 517,140 0.2850 -3.19%
2000-10-13 0 0.470 0.470 - 0.455 0.470 177,016 81,867 0.4625 0.291 0.291 - 0.282 0.291 286,069 0.2862 0.00%
2000-10-12 0 0.470 0.465 0.475 0.455 0.470 120,000 56,100 0.4675 0.291 0.288 0.294 0.282 0.291 193,927 0.2893 5.62%
2000-10-11 0 0.445 0.445 0.475 0.445 0.450 518,000 232,010 0.4479 0.275 0.275 0.294 0.275 0.278 837,120 0.2772 -2.20%
2000-10-10 0 0.455 0.450 0.475 0.455 0.465 560,000 257,650 0.4601 0.282 0.278 0.294 0.282 0.288 904,994 0.2847 -3.19%
2000-10-09 0 0.470 0.465 0.475 0.470 0.470 100,000 47,000 0.4700 0.291 0.288 0.294 0.291 0.291 161,606 0.2908 -1.05%
2000-10-05 0 0.475 0.470 0.475 0.475 0.500 250,000 123,750 0.4950 0.294 0.291 0.294 0.294 0.309 404,015 0.3063 -1.04%
2000-10-04 0 0.480 0.470 0.500 - - 0 0 - 0.297 0.291 0.309 - - 0 - 0.00%
2000-10-03 0 0.480 0.470 0.495 0.480 0.480 68,000 32,640 0.4800 0.297 0.291 0.306 0.297 0.297 109,892 0.2970 1.05%
2000-09-29 0 0.475 0.470 0.480 - - 0 0 - 0.294 0.291 0.297 - - 0 - 0.00%
2000-09-28 0 0.475 0.470 0.480 0.475 0.475 470,000 223,250 0.4750 0.294 0.291 0.297 0.294 0.294 759,549 0.2939 -1.04%
2000-09-27 0 0.480 0.480 0.485 0.480 0.485 541,540 261,678 0.4832 0.297 0.297 0.300 0.297 0.300 875,162 0.2990 -1.03%
2000-09-26 0 0.485 0.480 0.490 0.485 0.485 300,000 145,500 0.4850 0.300 0.297 0.303 0.300 0.300 484,818 0.3001 1.04%
2000-09-25 0 0.480 0.480 0.485 0.470 0.480 732,000 349,000 0.4768 0.297 0.297 0.300 0.291 0.297 1,182,957 0.2950 2.13%
2000-09-22 0 0.470 0.465 0.470 0.470 0.475 1,150,000 544,000 0.4730 0.291 0.288 0.291 0.291 0.294 1,858,470 0.2927 -1.05%
2000-09-21 0 0.475 0.470 0.475 0.475 0.495 736,000 353,040 0.4797 0.294 0.291 0.294 0.294 0.306 1,189,421 0.2968 -1.04%
2000-09-20 0 0.480 0.470 0.485 0.475 0.520 800,000 392,000 0.4900 0.297 0.291 0.300 0.294 0.322 1,292,849 0.3032 -5.88%
2000-09-19 0 0.510 - 0.510 - - 0 0 - 0.316 - 0.316 - - 0 - -1.92%
2000-09-18 0 0.520 0.510 0.520 0.490 0.520 820,000 411,400 0.5017 0.322 0.316 0.322 0.303 0.322 1,325,170 0.3105 8.33%
2000-09-15 0 0.480 0.470 0.500 0.480 0.480 300,000 144,000 0.4800 0.297 0.291 0.309 0.297 0.297 484,818 0.2970 1.05%
2000-09-14 0 0.475 0.475 0.480 0.470 0.485 1,116,000 533,560 0.4781 0.294 0.294 0.297 0.291 0.300 1,803,524 0.2958 1.06%
2000-09-12 0 0.485 0.480 0.490 0.485 0.490 374,000 183,140 0.4897 0.291 0.288 0.294 0.291 0.294 623,697 0.2936 1.04%
2000-09-11 0 0.480 0.480 0.495 0.475 0.475 20,000 9,500 0.4750 0.288 0.288 0.297 0.285 0.285 33,353 0.2848 -2.04%
2000-09-08 0 0.490 0.485 0.500 - - 0 0 - 0.294 0.291 0.300 - - 0 - 0.00%
2000-09-07 0 0.490 0.490 0.500 0.490 0.490 94,000 46,060 0.4900 0.294 0.294 0.300 0.294 0.294 156,758 0.2938 0.00%
2000-09-06 0 0.490 0.480 0.490 0.485 0.490 206,000 100,540 0.4881 0.294 0.288 0.294 0.291 0.294 343,533 0.2927 -2.00%
2000-09-05 0 0.500 0.490 0.510 0.500 0.500 20,000 10,000 0.5000 0.300 0.294 0.306 0.300 0.300 33,353 0.2998 4.17%
2000-09-04 0 0.480 0.480 0.500 0.480 0.480 20,000 9,600 0.4800 0.288 0.288 0.300 0.288 0.288 33,353 0.2878 -3.03%
2000-09-01 0 0.495 0.480 0.495 0.480 0.510 370,000 180,770 0.4886 0.297 0.288 0.297 0.288 0.306 617,026 0.2930 0.00%
2000-08-31 0 0.495 0.490 0.500 - - 0 0 - 0.297 0.294 0.300 - - 0 - 0.00%
2000-08-30 0 0.495 0.490 0.500 0.495 0.495 20,000 9,900 0.4950 0.297 0.294 0.300 0.297 0.297 33,353 0.2968 1.02%
2000-08-29 0 0.490 0.490 0.510 0.490 0.510 412,754 205,559 0.4980 0.294 0.294 0.306 0.294 0.306 688,324 0.2986 0.00%
2000-08-28 0 0.490 0.490 0.500 0.490 0.495 176,000 86,690 0.4926 0.294 0.294 0.300 0.294 0.297 293,504 0.2954 -3.92%
2000-08-25 0 0.510 0.500 0.520 0.500 0.520 399,310 204,236 0.5115 0.306 0.300 0.312 0.300 0.312 665,904 0.3067 5.15%
2000-08-24 0 0.485 0.485 0.490 0.485 0.490 50,000 24,450 0.4890 0.291 0.291 0.294 0.291 0.294 83,382 0.2932 -1.02%
2000-08-23 0 0.490 0.480 0.490 0.485 0.500 370,000 180,930 0.4890 0.294 0.288 0.294 0.291 0.300 617,026 0.2932 2.08%
2000-08-22 0 0.480 0.475 0.495 0.480 0.490 464,000 222,860 0.4803 0.288 0.285 0.297 0.288 0.294 773,784 0.2880 -1.03%
2000-08-21 0 0.485 0.485 0.500 0.485 0.485 70,000 33,950 0.4850 0.291 0.291 0.300 0.291 0.291 116,735 0.2908 0.00%
2000-08-18 0 0.485 0.475 0.490 0.475 0.485 52,262 25,315 0.4844 0.291 0.285 0.294 0.285 0.291 87,154 0.2905 1.04%
2000-08-17 0 0.480 0.480 0.490 0.470 0.485 414,000 197,640 0.4774 0.288 0.288 0.294 0.282 0.291 690,402 0.2863 0.00%
2000-08-16 0 0.480 0.480 0.490 0.475 0.475 50,000 23,750 0.4750 0.288 0.288 0.294 0.285 0.285 83,382 0.2848 0.00%
2000-08-15 0 0.480 0.475 0.490 - - 0 0 - 0.288 0.285 0.294 - - 0 - 0.00%
2000-08-14 0 0.480 0.475 0.495 - - 0 0 - 0.288 0.285 0.297 - - 0 - 0.00%
2000-08-11 0 0.480 0.475 0.495 0.475 0.480 80,000 38,250 0.4781 0.288 0.285 0.297 0.285 0.288 133,411 0.2867 0.00%
2000-08-10 0 0.480 0.475 0.495 0.480 0.480 250,000 120,000 0.4800 0.288 0.285 0.297 0.288 0.288 416,909 0.2878 -1.03%
2000-08-09 0 0.485 0.485 0.495 0.485 0.485 9,581 4,591 0.4792 0.291 0.291 0.297 0.291 0.291 15,978 0.2873 0.00%
2000-08-08 0 0.485 0.485 0.495 - - 0 0 - 0.291 0.291 0.297 - - 0 - 0.00%
2000-08-07 0 0.485 0.480 0.495 0.480 0.485 220,000 106,600 0.4845 0.291 0.288 0.297 0.288 0.291 366,880 0.2906 -1.02%
2000-08-04 0 0.490 0.480 0.510 0.490 0.490 130,000 63,700 0.4900 0.294 0.288 0.306 0.294 0.294 216,793 0.2938 0.00%
2000-08-03 0 0.490 0.480 0.490 - - 0 0 - 0.294 0.288 0.294 - - 0 - -1.01%
2000-08-02 0 0.495 0.485 0.500 0.495 0.495 280,000 138,600 0.4950 0.297 0.291 0.300 0.297 0.297 466,939 0.2968 1.02%
2000-08-01 0 0.490 0.480 0.500 0.490 0.490 250,000 122,500 0.4900 0.294 0.288 0.300 0.294 0.294 416,909 0.2938 2.08%
2000-07-31 0 0.480 0.480 0.500 0.480 0.480 30,000 14,400 0.4800 0.288 0.288 0.300 0.288 0.288 50,029 0.2878 -2.04%
2000-07-28 0 0.490 0.485 0.490 0.480 0.490 740,000 358,950 0.4851 0.294 0.291 0.294 0.288 0.294 1,234,052 0.2909 0.00%
2000-07-27 0 0.490 0.485 0.490 0.485 0.490 348,000 170,030 0.4886 0.294 0.291 0.294 0.291 0.294 580,338 0.2930 1.03%
2000-07-26 0 0.485 0.485 0.490 0.480 0.490 748,000 363,730 0.4863 0.291 0.291 0.294 0.288 0.294 1,247,393 0.2916 -1.02%
2000-07-25 0 0.490 0.485 0.490 0.480 0.490 820,000 398,700 0.4862 0.294 0.291 0.294 0.288 0.294 1,367,463 0.2916 0.00%
2000-07-24 0 0.490 0.485 0.490 0.485 0.490 160,000 78,290 0.4893 0.294 0.291 0.294 0.291 0.294 266,822 0.2934 -1.01%
2000-07-21 0 0.495 0.490 0.495 0.490 0.495 830,000 408,700 0.4924 0.297 0.294 0.297 0.294 0.297 1,384,139 0.2953 1.02%
2000-07-20 0 0.490 0.485 0.490 0.490 0.495 880,000 431,600 0.4905 0.294 0.291 0.294 0.294 0.297 1,467,521 0.2941 0.00%
2000-07-19 0 0.490 0.485 0.495 0.490 0.490 200,000 98,000 0.4900 0.294 0.291 0.297 0.294 0.294 333,528 0.2938 0.00%
2000-07-18 0 0.490 0.485 0.490 0.485 0.490 910,000 442,950 0.4868 0.294 0.291 0.294 0.291 0.294 1,517,550 0.2919 0.00%
2000-07-17 0 0.490 0.485 0.490 0.490 0.495 956,000 469,440 0.4910 0.294 0.291 0.294 0.294 0.297 1,594,262 0.2945 0.00%
2000-07-14 0 0.490 0.485 0.495 0.485 0.495 800,000 391,500 0.4894 0.294 0.291 0.297 0.291 0.297 1,334,110 0.2935 0.00%
2000-07-13 0 0.490 0.485 0.490 0.485 0.490 1,160,000 567,900 0.4896 0.294 0.291 0.294 0.291 0.294 1,934,460 0.2936 0.00%
2000-07-12 0 0.490 0.490 0.495 0.490 0.490 702,000 343,980 0.4900 0.294 0.294 0.297 0.294 0.294 1,170,682 0.2938 -2.00%
2000-07-11 0 0.500 0.495 0.510 0.495 0.500 618,257 307,201 0.4969 0.300 0.297 0.306 0.297 0.300 1,031,029 0.2980 1.01%
2000-07-10 0 0.495 0.490 0.500 0.490 0.500 237,770 117,967 0.4961 0.297 0.294 0.300 0.294 0.300 396,514 0.2975 1.02%
2000-07-07 0 0.490 0.480 0.500 0.480 0.490 518,500 252,995 0.4879 0.294 0.288 0.300 0.288 0.294 864,670 0.2926 2.08%
2000-07-06 0 0.480 0.480 0.495 0.480 0.490 580,000 283,300 0.4884 0.288 0.288 0.297 0.288 0.294 967,230 0.2929 -2.04%
2000-07-05 0 0.490 0.490 0.500 0.480 0.490 643,500 309,615 0.4811 0.294 0.294 0.300 0.288 0.294 1,073,125 0.2885 0.00%
2000-07-04 0 0.490 0.490 0.500 0.480 0.490 590,000 287,200 0.4868 0.294 0.294 0.300 0.288 0.294 983,906 0.2919 0.00%
2000-07-03 0 0.490 0.490 0.500 0.480 0.490 404,000 197,220 0.4882 0.294 0.294 0.300 0.288 0.294 673,726 0.2927 1.03%
2000-06-30 0 0.485 0.485 0.500 - - 0 0 - 0.291 0.291 0.300 - - 0 - 1.04%
2000-06-29 0 0.480 0.480 0.485 0.470 0.480 142,000 67,250 0.4736 0.288 0.288 0.291 0.282 0.288 236,805 0.2840 0.00%
2000-06-28 0 0.480 0.480 0.500 0.470 0.500 465,050 226,102 0.4862 0.288 0.288 0.300 0.282 0.300 775,535 0.2915 0.00%
2000-06-27 0 0.480 0.480 0.500 - - 0 0 - 0.288 0.288 0.300 - - 0 - 0.00%
2000-06-26 0 0.480 0.480 0.500 - - 0 0 - 0.288 0.288 0.300 - - 0 - 0.00%
2000-06-23 0 0.480 0.480 0.500 0.480 0.480 66,000 31,680 0.4800 0.288 0.288 0.300 0.288 0.288 110,064 0.2878 -4.00%
2000-06-22 0 0.500 0.490 0.500 0.500 0.500 360,000 180,000 0.5000 0.300 0.294 0.300 0.300 0.300 600,350 0.2998 0.00%
2000-06-21 0 0.500 0.490 0.500 0.500 0.540 224,000 117,560 0.5248 0.300 0.294 0.300 0.300 0.324 373,551 0.3147 0.00%
2000-06-20 0 0.500 0.500 0.510 0.490 0.500 270,000 134,300 0.4974 0.300 0.300 0.306 0.294 0.300 450,262 0.2983 -3.85%
2000-06-19 0 0.520 0.495 0.520 - - 0 0 - 0.312 0.297 0.312 - - 0 - 0.00%
2000-06-16 0 0.520 0.500 0.530 0.510 0.520 520,000 268,400 0.5162 0.312 0.300 0.318 0.306 0.312 867,172 0.3095 -1.89%
2000-06-15 0 0.530 0.490 0.530 0.530 0.530 20,000 10,600 0.5300 0.318 0.294 0.318 0.318 0.318 33,353 0.3178 3.92%
2000-06-14 0 0.510 0.500 0.530 0.500 0.510 595,240 303,323 0.5096 0.306 0.300 0.318 0.300 0.306 992,645 0.3056 2.00%
2000-06-13 0 0.500 0.500 0.510 0.500 0.500 250,000 125,000 0.5000 0.300 0.300 0.306 0.300 0.300 416,909 0.2998 -1.96%
2000-06-12 0 0.510 0.510 0.540 0.485 0.530 112,850 57,453 0.5091 0.306 0.306 0.324 0.291 0.318 188,193 0.3053 -5.56%
2000-06-09 0 0.540 0.520 0.540 0.530 0.540 570,000 302,300 0.5304 0.324 0.312 0.324 0.318 0.324 950,554 0.3180 0.00%
2000-06-08 0 0.540 0.520 0.560 0.495 0.540 112,500 58,770 0.5224 0.324 0.312 0.336 0.297 0.324 187,609 0.3133 5.88%
2000-06-07 0 0.510 0.500 0.510 0.475 0.510 6,351,192 3,059,480 0.4817 0.306 0.300 0.306 0.285 0.306 10,591,487 0.2889 2.00%
2000-06-05 0 0.500 0.500 0.530 0.500 0.500 200,000 100,000 0.5000 0.300 0.300 0.318 0.300 0.300 333,528 0.2998 0.00%
2000-06-02 0 0.500 0.500 0.530 0.500 0.500 98,000 49,000 0.5000 0.300 0.300 0.318 0.300 0.300 163,428 0.2998 2.04%
2000-06-01 0 0.490 0.490 0.520 0.490 0.500 1,831,369 899,793 0.4913 0.294 0.294 0.312 0.294 0.300 3,054,060 0.2946 -2.00%
2000-05-31 0 0.500 0.500 0.520 0.500 0.520 130,000 65,600 0.5046 0.300 0.300 0.312 0.300 0.312 216,793 0.3026 0.00%
2000-05-30 0 0.500 0.500 0.530 0.500 0.520 124,000 62,480 0.5039 0.300 0.300 0.318 0.300 0.312 206,787 0.3021 -3.85%
2000-05-29 0 0.520 0.500 0.530 0.490 0.520 500,000 251,100 0.5022 0.312 0.300 0.318 0.294 0.312 833,819 0.3011 4.00%
2000-05-26 0 0.500 0.500 0.540 0.500 0.520 326,000 166,000 0.5092 0.300 0.300 0.324 0.300 0.312 543,650 0.3053 -9.09%
2000-05-25 0 0.550 0.550 0.580 0.520 0.590 130,000 72,300 0.5562 0.330 0.330 0.348 0.312 0.354 216,793 0.3335 -5.17%
2000-05-24 0 0.580 - 0.580 0.570 0.620 96,000 56,580 0.5894 0.348 - 0.348 0.342 0.372 160,093 0.3534 -1.69%
2000-05-23 0 0.590 - 0.590 - - 0 0 - 0.354 - 0.354 - - 0 - 0.00%
2000-05-22 0 0.590 - 0.600 0.580 0.590 36,000 21,140 0.5872 0.354 - 0.360 0.348 0.354 60,035 0.3521 -4.84%
2000-05-19 0 0.620 - 0.620 0.620 0.620 50,000 31,000 0.6200 0.372 - 0.372 0.372 0.372 83,382 0.3718 3.33%
2000-05-18 0 0.600 - 0.620 - - 0 0 - 0.360 - 0.372 - - 0 - 0.00%
2000-05-17 0 0.600 0.580 0.630 0.580 0.600 280,000 167,000 0.5964 0.360 0.348 0.378 0.348 0.360 466,939 0.3576 3.45%
2000-05-16 0 0.580 0.580 0.610 0.550 0.550 144,000 81,360 0.5650 0.348 0.348 0.366 0.330 0.330 240,140 0.3388 0.00%
2000-05-15 0 0.580 0.570 0.620 0.560 0.630 570,000 330,700 0.5802 0.348 0.342 0.372 0.336 0.378 950,554 0.3479 -4.92%
2000-05-12 0 0.610 0.590 0.610 0.610 0.620 50,000 30,700 0.6140 0.366 0.354 0.366 0.366 0.372 83,382 0.3682 -1.61%
2000-05-10 0 0.620 0.600 0.630 0.620 0.620 10,000 6,200 0.6200 0.372 0.360 0.378 0.372 0.372 16,676 0.3718 0.00%
2000-05-09 0 0.620 0.600 0.640 0.620 0.640 90,000 56,800 0.6311 0.372 0.360 0.384 0.372 0.384 150,087 0.3784 -6.06%
2000-05-08 0 0.660 - 0.660 - - 0 0 - 0.396 - 0.396 - - 0 - 0.00%
2000-05-05 0 0.660 0.650 0.670 0.600 0.660 596,000 380,300 0.6381 0.396 0.390 0.402 0.360 0.396 993,912 0.3826 -2.94%
2000-05-04 0 0.680 0.660 0.690 0.630 0.680 760,000 500,920 0.6591 0.408 0.396 0.414 0.378 0.408 1,267,405 0.3952 4.62%
2000-05-03 0 0.650 0.640 0.680 0.630 0.710 1,862,000 1,212,080 0.6510 0.390 0.384 0.408 0.378 0.426 3,105,141 0.3903 6.56%
2000-05-02 0 0.610 0.600 0.620 0.580 0.610 1,010,000 604,100 0.5981 0.366 0.360 0.372 0.348 0.366 1,684,314 0.3587 0.00%
2000-04-28 0 0.610 - 0.610 0.610 0.620 50,000 30,700 0.6140 0.366 - 0.366 0.366 0.372 83,382 0.3682 1.67%
2000-04-27 0 0.600 - 0.620 0.590 0.600 160,000 94,500 0.5906 0.360 - 0.372 0.354 0.360 266,822 0.3542 0.00%
2000-04-26 0 0.600 0.590 0.630 - - 0 0 - 0.360 0.354 0.378 - - 0 - 0.00%
2000-04-25 0 0.600 0.600 0.630 0.600 0.630 240,000 150,600 0.6275 0.360 0.360 0.378 0.360 0.378 400,233 0.3763 -4.76%
2000-04-20 0 0.630 0.620 0.640 0.600 0.640 342,000 210,840 0.6165 0.378 0.372 0.384 0.360 0.384 570,332 0.3697 0.00%
2000-04-19 0 0.630 0.620 0.630 0.620 0.670 1,360,000 867,000 0.6375 0.378 0.372 0.378 0.372 0.402 2,267,987 0.3823 -3.08%
2000-04-18 0 0.650 0.650 0.660 0.650 0.670 792,000 524,240 0.6619 0.390 0.390 0.396 0.390 0.402 1,320,769 0.3969 6.56%
2000-04-17 0 0.610 0.600 0.630 0.600 0.690 1,404,000 887,580 0.6322 0.366 0.360 0.378 0.360 0.414 2,341,363 0.3791 -15.28%
2000-04-14 0 0.720 0.690 0.730 0.690 0.760 386,000 272,440 0.7058 0.432 0.414 0.438 0.414 0.456 643,708 0.4232 -1.37%
2000-04-13 0 0.730 0.720 0.730 0.660 0.750 1,900,000 1,383,900 0.7284 0.438 0.432 0.438 0.396 0.450 3,168,512 0.4368 -1.35%
2000-04-12 0 0.740 0.720 0.740 0.730 0.740 1,578,000 1,165,660 0.7387 0.444 0.432 0.444 0.438 0.444 2,631,532 0.4430 -1.33%
2000-04-11 0 0.750 0.730 0.760 0.740 0.750 1,284,000 962,100 0.7493 0.450 0.438 0.456 0.444 0.450 2,141,247 0.4493 -1.32%
2000-04-10 0 0.760 0.760 0.770 0.750 0.790 1,206,000 932,560 0.7733 0.456 0.456 0.462 0.450 0.474 2,011,171 0.4637 1.33%
2000-04-07 0 0.750 0.750 0.780 0.720 0.750 1,126,000 825,120 0.7328 0.450 0.450 0.468 0.432 0.450 1,877,760 0.4394 0.00%
2000-04-06 0 0.750 0.730 0.760 0.720 0.760 710,000 525,540 0.7402 0.450 0.438 0.456 0.432 0.456 1,184,023 0.4439 2.74%
2000-04-05 0 0.730 0.720 0.730 0.660 0.800 5,092,000 3,775,160 0.7414 0.438 0.432 0.438 0.396 0.480 8,491,611 0.4446 -20.65%
2000-04-03 1 0.920 - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2000-03-31 0 0.920 0.910 0.920 0.820 0.960 16,278,000 14,971,080 0.9197 0.552 0.546 0.552 0.492 0.576 27,145,807 0.5515 15.00%
2000-03-30 0 0.800 0.790 0.800 0.740 0.860 4,122,000 3,310,360 0.8031 0.480 0.474 0.480 0.444 0.516 6,874,003 0.4816 6.67%
2000-03-29 0 0.750 0.730 0.750 0.720 0.750 510,000 372,960 0.7313 0.450 0.438 0.450 0.432 0.450 850,495 0.4385 4.17%
2000-03-28 0 0.720 0.720 0.730 0.720 0.740 1,084,000 789,980 0.7288 0.432 0.432 0.438 0.432 0.444 1,807,719 0.4370 -1.37%
2000-03-27 0 0.730 0.730 0.740 0.700 0.730 1,372,000 972,340 0.7087 0.438 0.438 0.444 0.420 0.438 2,287,999 0.4250 7.35%
2000-03-24 0 0.680 0.640 0.700 0.680 0.710 864,000 596,040 0.6899 0.408 0.384 0.420 0.408 0.426 1,440,839 0.4137 -4.23%
2000-03-23 0 0.710 0.700 0.710 0.700 0.720 310,000 220,120 0.7101 0.426 0.420 0.426 0.420 0.432 516,968 0.4258 -1.39%
2000-03-22 0 0.720 0.700 0.720 0.710 0.740 1,020,000 741,200 0.7267 0.432 0.420 0.432 0.426 0.444 1,700,990 0.4357 -1.37%
2000-03-21 0 0.730 0.720 0.730 0.680 0.770 1,352,000 963,080 0.7123 0.438 0.432 0.438 0.408 0.462 2,254,646 0.4272 0.00%
2000-03-20 0 0.730 0.730 0.750 0.720 0.770 402,000 295,020 0.7339 0.438 0.438 0.450 0.432 0.462 670,390 0.4401 0.00%
2000-03-17 0 0.730 0.720 0.730 0.720 0.750 380,000 277,600 0.7305 0.438 0.432 0.438 0.432 0.450 633,702 0.4381 -2.67%
2000-03-16 0 0.750 0.720 0.750 0.720 0.750 800,000 590,200 0.7378 0.450 0.432 0.450 0.432 0.450 1,334,110 0.4424 -3.85%
2000-03-15 0 0.780 0.770 0.780 0.770 0.780 1,570,000 1,223,400 0.7792 0.468 0.462 0.468 0.462 0.468 2,618,191 0.4673 -1.27%
2000-03-14 0 0.790 0.790 0.800 0.780 0.830 1,506,000 1,197,720 0.7953 0.474 0.474 0.480 0.468 0.498 2,511,462 0.4769 1.28%
2000-03-13 0 0.780 0.750 0.780 0.750 0.790 1,198,000 924,400 0.7716 0.468 0.450 0.468 0.450 0.474 1,997,830 0.4627 1.30%
2000-03-10 0 0.770 0.730 0.770 0.740 0.780 1,744,000 1,325,840 0.7602 0.462 0.438 0.462 0.444 0.468 2,908,360 0.4559 0.00%
2000-03-09 0 0.770 0.770 0.800 0.770 0.810 1,694,000 1,331,440 0.7860 0.462 0.462 0.480 0.462 0.486 2,824,978 0.4713 -1.28%
2000-03-08 0 0.780 0.750 0.780 0.760 0.830 1,360,000 1,067,600 0.7850 0.468 0.450 0.468 0.456 0.498 2,267,987 0.4707 -1.27%
2000-03-07 0 0.790 0.790 0.800 0.750 0.860 3,684,500 2,911,750 0.7903 0.474 0.474 0.480 0.450 0.516 6,144,411 0.4739 8.22%
2000-03-06 0 0.730 0.720 0.730 0.720 0.730 742,000 540,040 0.7278 0.438 0.432 0.438 0.432 0.438 1,237,387 0.4364 1.39%
2000-03-03 0 0.720 0.690 0.720 0.690 0.720 906,000 634,880 0.7008 0.432 0.414 0.432 0.414 0.432 1,510,880 0.4202 1.41%
2000-03-02 0 0.710 0.700 0.710 0.700 0.710 810,000 572,500 0.7068 0.426 0.420 0.426 0.420 0.426 1,350,787 0.4238 -2.74%
2000-03-01 0 0.730 0.710 0.730 0.710 0.740 214,000 155,760 0.7279 0.438 0.426 0.438 0.426 0.444 356,874 0.4365 -1.35%
2000-02-29 0 0.740 0.720 0.740 0.690 0.740 228,000 166,920 0.7321 0.444 0.432 0.444 0.414 0.444 380,221 0.4390 7.25%
2000-02-28 0 0.690 0.690 0.720 0.690 0.770 1,328,000 964,200 0.7261 0.414 0.414 0.432 0.414 0.462 2,214,623 0.4354 -8.00%
2000-02-25 0 0.750 0.740 0.760 0.710 0.750 350,000 260,200 0.7434 0.450 0.444 0.456 0.426 0.450 583,673 0.4458 1.35%
2000-02-24 0 0.740 0.740 0.750 0.730 0.760 962,000 715,000 0.7432 0.444 0.444 0.450 0.438 0.456 1,604,267 0.4457 -1.33%
2000-02-23 0 0.750 0.740 0.760 0.740 0.780 1,760,000 1,325,300 0.7530 0.450 0.444 0.456 0.444 0.468 2,935,042 0.4515 4.17%
2000-02-22 0 0.720 0.710 0.720 0.680 0.720 2,284,000 1,584,880 0.6939 0.432 0.426 0.432 0.408 0.432 3,808,885 0.4161 2.86%
2000-02-21 0 0.700 0.690 0.700 0.610 0.720 3,022,000 2,037,100 0.6741 0.420 0.414 0.420 0.366 0.432 5,039,601 0.4042 7.69%
2000-02-18 0 0.650 0.640 0.650 0.610 0.650 760,000 479,300 0.6307 0.390 0.384 0.390 0.366 0.390 1,267,405 0.3782 3.17%
2000-02-17 0 0.630 0.620 0.640 0.620 0.650 1,090,000 687,500 0.6307 0.378 0.372 0.384 0.372 0.390 1,817,725 0.3782 -3.08%
2000-02-16 0 0.650 0.640 0.670 0.620 0.680 360,999 237,159 0.6570 0.390 0.384 0.402 0.372 0.408 602,016 0.3939 -1.52%
2000-02-15 0 0.660 0.640 0.660 0.600 0.680 542,000 342,120 0.6312 0.396 0.384 0.396 0.360 0.408 903,860 0.3785 0.00%
2000-02-14 0 0.660 - 0.660 0.600 0.670 140,000 89,720 0.6409 0.396 - 0.396 0.360 0.402 233,469 0.3843 3.13%
2000-02-11 0 0.640 - 0.680 0.640 0.680 200,000 132,000 0.6600 0.384 - 0.408 0.384 0.408 333,528 0.3958 -12.33%
2000-02-10 0 0.730 - 0.730 - - 0 0 - 0.438 - 0.438 - - 0 - -1.35%
2000-02-09 0 0.740 - 0.740 0.760 0.760 100,000 76,000 0.7600 0.444 - 0.444 0.456 0.456 166,764 0.4557 -1.33%
2000-02-08 0 0.750 0.660 0.750 0.600 0.750 1,224,000 797,200 0.6513 0.450 0.396 0.450 0.360 0.450 2,041,189 0.3906 19.05%
2000-02-03 0 0.630 0.580 0.630 0.530 0.630 2,404,000 1,350,780 0.5619 0.378 0.348 0.378 0.318 0.378 4,009,001 0.3369 16.67%
2000-02-02 0 0.540 0.520 0.540 0.520 0.540 700,000 371,400 0.5306 0.324 0.312 0.324 0.312 0.324 1,167,346 0.3182 3.85%
2000-02-01 0 0.520 0.510 0.550 0.520 0.560 2,030,000 1,097,400 0.5406 0.312 0.306 0.330 0.312 0.336 3,385,305 0.3242 -5.45%
2000-01-31 0 0.550 0.530 0.550 0.550 0.550 10,000 5,500 0.5500 0.330 0.318 0.330 0.330 0.330 16,676 0.3298 1.85%
2000-01-28 0 0.540 0.520 0.540 0.540 0.550 310,000 167,900 0.5416 0.324 0.312 0.324 0.324 0.330 516,968 0.3248 0.00%
2000-01-27 0 0.540 0.540 0.550 0.540 0.560 1,350,000 749,000 0.5548 0.324 0.324 0.330 0.324 0.336 2,251,311 0.3327 -1.82%
2000-01-26 0 0.550 0.540 0.560 0.550 0.560 250,000 139,500 0.5580 0.330 0.324 0.336 0.330 0.336 416,909 0.3346 -1.79%
2000-01-25 0 0.560 0.540 0.560 0.550 0.560 190,000 105,500 0.5553 0.336 0.324 0.336 0.330 0.336 316,851 0.3330 1.82%
2000-01-24 0 0.550 - 0.570 0.550 0.570 110,000 61,500 0.5591 0.330 - 0.342 0.330 0.342 183,440 0.3353 -3.51%
2000-01-21 0 0.570 0.540 0.600 - - 0 0 - 0.342 0.324 0.360 - - 0 - 0.00%
2000-01-20 0 0.570 0.550 - 0.570 0.570 180,000 102,600 0.5700 0.342 0.330 - 0.342 0.342 300,175 0.3418 0.00%
2000-01-19 0 0.570 0.550 - 0.570 0.570 200,000 114,000 0.5700 0.342 0.330 - 0.342 0.342 333,528 0.3418 -5.00%
2000-01-18 0 0.600 0.570 0.600 - - 0 0 - 0.360 0.342 0.360 - - 0 - 0.00%
2000-01-17 0 0.600 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
2000-01-14 0 0.600 0.580 0.640 - - 0 0 - 0.360 0.348 0.384 - - 0 - 0.00%
2000-01-13 0 0.600 0.590 0.630 - - 0 0 - 0.360 0.354 0.378 - - 0 - 0.00%
2000-01-12 0 0.600 0.590 0.610 - - 0 0 - 0.360 0.354 0.366 - - 0 - 0.00%
2000-01-11 0 0.600 0.590 0.610 0.600 0.600 40,000 24,000 0.6000 0.360 0.354 0.366 0.360 0.360 66,706 0.3598 1.69%
2000-01-10 0 0.600 0.580 - - - 0 0 - 0.354 0.342 - - - 0 - 0.00%
2000-01-07 0 0.600 - - 0.600 0.600 20,000 12,000 0.6000 0.354 - - 0.354 0.354 33,918 0.3538 -4.76%
2000-01-06 0 0.630 - 0.670 0.630 0.630 20,000 12,600 0.6300 0.371 - 0.395 0.371 0.371 33,918 0.3715 -5.97%
2000-01-05 0 0.670 0.650 0.670 0.570 0.670 130,000 78,200 0.6015 0.395 0.383 0.395 0.336 0.395 220,467 0.3547 17.54%
2000-01-04 0 0.570 0.570 0.610 - - 0 0 - 0.336 0.336 0.360 - - 0 - 0.00%
2000-01-03 0 0.570 0.550 - - - 0 0 - 0.336 0.324 - - - 0 - 0.00%
1999-12-30 0 0.570 0.550 - 0.570 0.570 20,000 11,400 0.5700 0.336 0.324 - 0.336 0.336 33,918 0.3361 0.00%
1999-12-29 0 0.570 0.560 0.570 - - 0 0 - 0.336 0.330 0.336 - - 0 - 0.00%
1999-12-28 0 0.570 0.570 0.580 - - 0 0 - 0.336 0.336 0.342 - - 0 - 0.00%
1999-12-24 0 0.570 0.570 - - - 0 0 - 0.336 0.336 - - - 0 - 1.79%
1999-12-23 0 0.560 0.550 0.570 0.560 0.560 80,000 44,800 0.5600 0.330 0.324 0.336 0.330 0.330 135,672 0.3302 1.82%
1999-12-22 0 0.550 0.550 - - - 0 0 - 0.324 0.324 - - - 0 - 0.00%
1999-12-21 0 0.550 0.550 - - - 0 0 - 0.324 0.324 - - - 0 - 0.00%
1999-12-20 0 0.550 0.540 0.580 0.550 0.560 150,000 83,000 0.5533 0.324 0.318 0.342 0.324 0.330 254,385 0.3263 -3.51%
1999-12-17 0 0.570 0.560 0.570 0.560 0.580 240,000 138,400 0.5767 0.336 0.330 0.336 0.330 0.342 407,017 0.3400 -1.72%
1999-12-16 0 0.580 0.560 0.580 0.580 0.590 250,000 145,500 0.5820 0.342 0.330 0.342 0.342 0.348 423,976 0.3432 -1.69%
1999-12-15 0 0.590 - 0.590 - - 0 0 - 0.348 - 0.348 - - 0 - -1.67%
1999-12-14 0 0.600 - 0.610 0.600 0.600 100,000 60,000 0.6000 0.354 - 0.360 0.354 0.354 169,590 0.3538 0.00%
1999-12-13 0 0.600 - 0.610 - - 0 0 - 0.354 - 0.360 - - 0 - 0.00%
1999-12-10 0 0.600 - - - - 0 0 - 0.354 - - - - 0 - 0.00%
1999-12-09 0 0.600 0.600 - - - 0 0 - 0.354 0.354 - - - 0 - 0.00%
1999-12-08 0 0.600 0.600 - 0.600 0.600 50,000 30,000 0.6000 0.354 0.354 - 0.354 0.354 84,795 0.3538 0.00%
1999-12-07 0 0.600 0.600 - - - 0 0 - 0.354 0.354 - - - 0 - 0.00%
1999-12-06 0 0.600 0.600 - 0.600 0.600 10,000 6,000 0.6000 0.354 0.354 - 0.354 0.354 16,959 0.3538 0.00%
1999-12-03 0 0.600 0.600 - 0.600 0.600 30,000 18,000 0.6000 0.354 0.354 - 0.354 0.354 50,877 0.3538 -1.64%
1999-12-02 0 0.610 0.600 - - - 0 0 - 0.360 0.354 - - - 0 - 0.00%
1999-12-01 0 0.610 0.600 - - - 0 0 - 0.360 0.354 - - - 0 - 0.00%
1999-11-30 0 0.610 0.600 - - - 0 0 - 0.360 0.354 - - - 0 - 0.00%
1999-11-29 0 0.610 0.600 0.630 - - 0 0 - 0.360 0.354 0.371 - - 0 - 0.00%
1999-11-26 0 0.610 0.610 0.660 - - 0 0 - 0.360 0.360 0.389 - - 0 - 0.00%
1999-11-25 0 0.610 0.610 0.660 - - 0 0 - 0.360 0.360 0.389 - - 0 - 1.67%
1999-11-24 0 0.600 0.590 - - - 0 0 - 0.354 0.348 - - - 0 - 0.00%
1999-11-23 0 0.600 0.590 0.650 - - 0 0 - 0.354 0.348 0.383 - - 0 - 0.00%
1999-11-22 0 0.600 0.590 - - - 0 0 - 0.354 0.348 - - - 0 - 0.00%
1999-11-19 0 0.600 0.590 - - - 0 0 - 0.354 0.348 - - - 0 - 0.00%
1999-11-18 0 0.600 0.590 0.620 0.600 0.600 160,000 96,000 0.6000 0.354 0.348 0.366 0.354 0.354 271,344 0.3538 0.00%
1999-11-17 0 0.600 0.600 - 0.600 0.600 60,000 36,000 0.6000 0.354 0.354 - 0.354 0.354 101,754 0.3538 0.00%
1999-11-16 0 0.600 0.600 - - - 0 0 - 0.354 0.354 - - - 0 - 0.00%
1999-11-15 0 0.600 0.600 0.640 - - 0 0 - 0.354 0.354 0.377 - - 0 - 0.00%
1999-11-12 0 0.600 0.600 0.620 - - 500,000 295,000 0.5900 0.354 0.354 0.366 - - 847,951 0.3479 0.00%
1999-11-11 0 0.600 0.600 - - - 0 0 - 0.354 0.354 - - - 0 - 0.00%
1999-11-10 0 0.600 0.600 0.630 0.600 0.600 2,000 1,200 0.6000 0.354 0.354 0.371 0.354 0.354 3,392 0.3538 -4.76%
1999-11-09 0 0.630 0.600 - - - 0 0 - 0.371 0.354 - - - 0 - 0.00%
1999-11-08 0 0.630 0.630 0.650 0.600 0.610 194,000 117,400 0.6052 0.371 0.371 0.383 0.354 0.360 329,005 0.3568 3.28%
1999-11-05 0 0.610 0.600 0.630 - - 0 0 - 0.360 0.354 0.371 - - 0 - 0.00%
1999-11-04 0 0.610 0.600 0.630 - - 0 0 - 0.360 0.354 0.371 - - 0 - 0.00%
1999-11-03 0 0.610 0.600 - - - 0 0 - 0.360 0.354 - - - 0 - 0.00%
1999-11-02 0 0.610 0.600 0.610 0.610 0.610 100,000 61,000 0.6100 0.360 0.354 0.360 0.360 0.360 169,590 0.3597 -1.61%
1999-11-01 0 0.620 0.610 - - - 0 0 - 0.366 0.360 - - - 0 - 0.00%
1999-10-29 0 0.620 0.620 0.630 0.610 0.610 50,000 30,500 0.6100 0.366 0.366 0.371 0.360 0.360 84,795 0.3597 0.00%
1999-10-28 0 0.620 0.600 0.630 - - 0 0 - 0.366 0.354 0.371 - - 0 - 0.00%
1999-10-27 0 0.620 0.620 0.650 0.610 0.620 152,000 93,240 0.6134 0.366 0.366 0.383 0.360 0.366 257,777 0.3617 -1.59%
1999-10-26 0 0.630 0.630 0.660 0.630 0.630 220,000 138,600 0.6300 0.371 0.371 0.389 0.371 0.371 373,099 0.3715 -1.56%
1999-10-25 0 0.640 0.630 0.650 - - 0 0 - 0.377 0.371 0.383 - - 0 - 0.00%
1999-10-22 0 0.640 0.620 - - - 0 0 - 0.377 0.366 - - - 0 - 0.00%
1999-10-21 0 0.640 0.620 - - - 0 0 - 0.377 0.366 - - - 0 - 0.00%
1999-10-20 0 0.640 0.620 0.650 0.620 0.640 70,000 44,600 0.6371 0.377 0.366 0.383 0.366 0.377 118,713 0.3757 3.23%
1999-10-19 0 0.620 0.620 0.640 0.620 0.620 210,000 130,200 0.6200 0.366 0.366 0.377 0.366 0.366 356,140 0.3656 -1.59%
1999-10-15 0 0.630 0.630 0.640 0.630 0.630 100,000 63,000 0.6300 0.371 0.371 0.377 0.371 0.371 169,590 0.3715 0.00%
1999-10-14 0 0.630 0.630 0.650 - - 0 0 - 0.371 0.371 0.383 - - 0 - 0.00%
1999-10-13 0 0.630 0.630 0.650 - - 0 0 - 0.371 0.371 0.383 - - 0 - 0.00%
1999-10-12 0 0.630 0.630 0.650 0.630 0.630 220,000 138,600 0.6300 0.371 0.371 0.383 0.371 0.371 373,099 0.3715 -1.56%
1999-10-11 0 0.640 0.630 0.640 - - 0 0 - 0.377 0.371 0.377 - - 0 - 0.00%
1999-10-08 0 0.640 0.640 0.660 0.640 0.640 160,000 102,400 0.6400 0.377 0.377 0.389 0.377 0.377 271,344 0.3774 0.00%
1999-10-07 0 0.640 0.640 0.670 0.640 0.640 86,000 55,040 0.6400 0.377 0.377 0.395 0.377 0.377 145,848 0.3774 0.00%
1999-10-06 0 0.640 0.640 0.670 0.640 0.650 100,000 64,900 0.6490 0.377 0.377 0.395 0.377 0.383 169,590 0.3827 -1.54%
1999-10-05 0 0.650 0.650 - - - 0 0 - 0.383 0.383 - - - 0 - 1.56%
1999-10-04 0 0.640 0.640 0.680 0.640 0.650 510,000 331,400 0.6498 0.377 0.377 0.401 0.377 0.383 864,910 0.3832 -3.03%
1999-09-30 0 0.660 0.660 0.670 - - 0 0 - 0.389 0.389 0.395 - - 0 - 0.00%
1999-09-29 0 0.660 0.660 0.680 - - 0 0 - 0.389 0.389 0.401 - - 0 - 0.00%
1999-09-28 0 0.660 0.660 0.670 0.660 0.660 100,000 66,000 0.6600 0.389 0.389 0.395 0.389 0.389 169,590 0.3892 0.00%
1999-09-27 0 0.660 0.660 0.680 - - 0 0 - 0.389 0.389 0.401 - - 0 - 0.00%
1999-09-24 0 0.660 0.660 - 0.650 0.650 100,000 65,000 0.6500 0.389 0.389 - 0.383 0.383 169,590 0.3833 0.00%
1999-09-23 0 0.660 0.650 0.680 - - 0 0 - 0.389 0.383 0.401 - - 0 - 0.00%
1999-09-22 0 0.660 0.660 - 0.650 0.660 70,000 46,000 0.6571 0.389 0.389 - 0.383 0.389 118,713 0.3875 0.00%
1999-09-21 0 0.660 0.660 0.680 - - 0 0 - 0.389 0.389 0.401 - - 0 - 0.00%
1999-09-20 0 0.670 0.670 0.690 0.660 0.660 50,000 33,000 0.6600 0.389 0.389 0.401 0.383 0.383 86,080 0.3834 0.00%
1999-09-17 0 0.670 0.660 0.680 0.660 0.670 90,000 59,700 0.6633 0.389 0.383 0.395 0.383 0.389 154,944 0.3853 0.00%
1999-09-15 0 0.670 0.670 0.690 0.670 0.670 50,000 33,500 0.6700 0.389 0.389 0.401 0.389 0.389 86,080 0.3892 -1.47%
1999-09-14 0 0.680 0.670 0.690 0.670 0.680 108,000 73,060 0.6765 0.395 0.389 0.401 0.389 0.395 185,933 0.3929 0.00%
1999-09-13 0 0.680 0.670 0.690 0.670 0.680 260,000 174,700 0.6719 0.395 0.389 0.401 0.389 0.395 447,616 0.3903 -1.45%
1999-09-10 0 0.690 0.680 0.690 0.690 0.690 50,000 34,500 0.6900 0.401 0.395 0.401 0.401 0.401 86,080 0.4008 0.00%
1999-09-09 0 0.690 0.680 0.690 0.690 0.690 50,000 34,500 0.6900 0.401 0.395 0.401 0.401 0.401 86,080 0.4008 1.47%
1999-09-08 0 0.680 0.670 0.700 0.680 0.680 50,000 34,000 0.6800 0.395 0.389 0.407 0.395 0.395 86,080 0.3950 0.00%
1999-09-07 0 0.680 0.670 0.680 0.670 0.680 90,000 60,700 0.6744 0.395 0.389 0.395 0.389 0.395 154,944 0.3918 1.49%
1999-09-06 0 0.670 0.670 0.690 - - 0 0 - 0.389 0.389 0.401 - - 0 - 0.00%
1999-09-03 0 0.670 0.670 0.700 0.670 0.670 64,000 42,880 0.6700 0.389 0.389 0.407 0.389 0.389 110,182 0.3892 -2.90%
1999-09-02 0 0.690 0.670 0.700 - - 0 0 - 0.401 0.389 0.407 - - 0 - 0.00%
1999-09-01 0 0.690 0.690 0.700 0.670 0.680 200,000 135,000 0.6750 0.401 0.401 0.407 0.389 0.395 344,320 0.3921 0.00%
1999-08-31 0 0.690 0.670 0.700 - - 0 0 - 0.401 0.389 0.407 - - 0 - 0.00%
1999-08-30 0 0.690 0.690 0.720 0.690 0.690 880,000 607,200 0.6900 0.401 0.401 0.418 0.401 0.401 1,515,006 0.4008 0.00%
1999-08-27 0 0.690 0.690 0.720 0.690 0.690 50,000 34,500 0.6900 0.401 0.401 0.418 0.401 0.401 86,080 0.4008 -2.82%
1999-08-26 0 0.710 0.700 0.710 - - 0 0 - 0.412 0.407 0.412 - - 0 - -1.39%
1999-08-25 0 0.720 0.700 0.730 0.720 0.730 250,000 182,300 0.7292 0.418 0.407 0.424 0.418 0.424 430,400 0.4236 2.86%
1999-08-24 0 0.700 0.700 0.730 0.700 0.700 10,000 7,000 0.7000 0.407 0.407 0.424 0.407 0.407 17,216 0.4066 0.00%
1999-08-23 0 0.700 0.690 0.720 - - 0 0 - 0.407 0.401 0.418 - - 0 - 0.00%
1999-08-20 0 0.700 0.700 0.720 0.700 0.700 80,000 56,000 0.7000 0.407 0.407 0.418 0.407 0.407 137,728 0.4066 0.00%
1999-08-19 0 0.700 0.700 0.720 0.680 0.700 364,000 253,200 0.6956 0.407 0.407 0.418 0.395 0.407 626,662 0.4040 0.00%
1999-08-18 0 0.700 0.700 0.710 0.700 0.700 100,000 70,000 0.7000 0.407 0.407 0.412 0.407 0.407 172,160 0.4066 0.00%
1999-08-17 0 0.700 0.690 0.720 - - 0 0 - 0.407 0.401 0.418 - - 0 - 0.00%
1999-08-16 0 0.700 0.700 0.720 - - 0 0 - 0.407 0.407 0.418 - - 0 - 1.45%
1999-08-13 0 0.690 0.680 0.710 - - 0 0 - 0.401 0.395 0.412 - - 0 - 0.00%
1999-08-12 0 0.690 0.680 0.700 - - 0 0 - 0.401 0.395 0.407 - - 0 - 0.00%
1999-08-11 0 0.690 0.690 0.710 0.670 0.690 150,000 101,500 0.6767 0.401 0.401 0.412 0.389 0.401 258,240 0.3930 0.00%
1999-08-10 0 0.690 0.690 0.720 0.690 0.690 242,000 166,980 0.6900 0.401 0.401 0.418 0.401 0.401 416,627 0.4008 -2.82%
1999-08-09 0 0.710 0.690 0.710 - - 0 0 - 0.412 0.401 0.412 - - 0 - 0.00%
1999-08-06 0 0.710 0.710 0.730 0.700 0.730 640,000 450,500 0.7039 0.412 0.412 0.424 0.407 0.424 1,101,823 0.4089 -2.74%
1999-08-05 0 0.730 0.710 0.740 0.710 0.730 160,000 114,600 0.7163 0.424 0.412 0.430 0.412 0.424 275,456 0.4160 -1.35%
1999-08-04 0 0.740 0.720 0.740 0.710 0.740 472,000 341,920 0.7244 0.430 0.418 0.430 0.412 0.430 812,594 0.4208 5.71%
1999-08-03 0 0.700 0.700 0.730 0.690 0.700 304,000 210,760 0.6933 0.407 0.407 0.424 0.401 0.407 523,366 0.4027 -2.78%
1999-08-02 0 0.720 0.710 0.720 - - 0 0 - 0.418 0.412 0.418 - - 0 - 0.00%
1999-07-30 0 0.720 0.700 0.750 0.720 0.750 300,000 223,000 0.7433 0.418 0.407 0.436 0.418 0.436 516,479 0.4318 -1.37%
1999-07-29 0 0.730 0.730 0.740 0.670 0.730 310,000 223,320 0.7204 0.424 0.424 0.430 0.389 0.424 533,695 0.4184 4.29%
1999-07-28 0 0.700 0.700 0.730 0.680 0.700 120,000 83,600 0.6967 0.407 0.407 0.424 0.395 0.407 206,592 0.4047 1.45%
1999-07-27 0 0.690 0.690 0.710 0.690 0.700 270,000 186,600 0.6911 0.401 0.401 0.412 0.401 0.407 464,832 0.4014 0.00%
1999-07-26 0 0.690 0.690 0.700 0.690 0.690 450,000 310,500 0.6900 0.401 0.401 0.407 0.401 0.401 774,719 0.4008 -4.17%
1999-07-23 0 0.720 0.710 0.720 0.670 0.720 380,000 266,420 0.7011 0.418 0.412 0.418 0.389 0.418 654,207 0.4072 7.46%
1999-07-22 0 0.670 0.670 0.700 0.670 0.690 654,000 450,180 0.6883 0.389 0.389 0.407 0.389 0.401 1,125,925 0.3998 -2.90%
1999-07-21 0 0.690 0.680 0.700 0.680 0.690 322,000 219,460 0.6816 0.401 0.395 0.407 0.395 0.401 554,355 0.3959 0.00%
1999-07-20 0 0.690 0.680 0.700 0.690 0.720 900,000 626,000 0.6956 0.401 0.395 0.407 0.401 0.418 1,549,438 0.4040 0.00%
1999-07-19 0 0.690 0.690 0.700 0.690 0.750 984,000 703,160 0.7146 0.401 0.401 0.407 0.401 0.436 1,694,053 0.4151 -4.17%
1999-07-16 0 0.720 0.720 0.740 0.720 0.750 534,000 391,680 0.7335 0.418 0.418 0.430 0.418 0.436 919,333 0.4260 -2.70%
1999-07-15 0 0.740 0.730 0.750 0.740 0.760 580,000 432,000 0.7448 0.430 0.424 0.436 0.430 0.441 998,527 0.4326 2.78%
1999-07-14 0 0.720 0.720 0.730 0.690 0.730 644,000 461,640 0.7168 0.418 0.418 0.424 0.401 0.424 1,108,709 0.4164 -6.49%
1999-07-13 0 0.770 0.760 0.770 0.670 0.770 5,290,000 3,898,860 0.7370 0.447 0.441 0.447 0.389 0.447 9,107,255 0.4281 20.31%
1999-07-12 0 0.640 0.630 0.680 0.630 0.730 2,750,000 1,854,600 0.6744 0.372 0.366 0.395 0.366 0.424 4,734,395 0.3917 0.00%
1999-07-09 0 0.640 0.630 0.660 0.620 0.650 222,000 141,480 0.6373 0.372 0.366 0.383 0.360 0.378 382,195 0.3702 6.67%
1999-07-08 0 0.600 0.600 0.620 0.590 0.620 1,102,000 669,160 0.6072 0.349 0.349 0.360 0.343 0.360 1,897,201 0.3527 -4.76%
1999-07-07 0 0.630 0.630 0.640 0.630 0.660 390,000 255,600 0.6554 0.366 0.366 0.372 0.366 0.383 671,423 0.3807 -4.55%
1999-07-06 0 0.660 0.610 0.660 0.640 0.660 360,000 234,000 0.6500 0.383 0.354 0.383 0.372 0.383 619,775 0.3776 0.00%
1999-07-05 0 0.660 0.660 0.680 0.660 0.670 940,000 625,800 0.6657 0.383 0.383 0.395 0.383 0.389 1,618,302 0.3867 -1.49%
1999-07-02 0 0.670 0.650 0.700 0.670 0.680 210,000 141,700 0.6748 0.389 0.378 0.407 0.389 0.395 361,536 0.3919 -1.47%
1999-06-30 0 0.680 0.680 0.710 0.680 0.690 394,000 270,720 0.6871 0.395 0.395 0.412 0.395 0.401 678,310 0.3991 -2.86%
1999-06-29 0 0.700 0.670 0.710 0.680 0.700 310,000 215,000 0.6935 0.407 0.389 0.412 0.395 0.407 533,695 0.4029 -1.41%
1999-06-28 0 0.710 0.700 0.710 0.720 0.720 60,000 43,200 0.7200 0.412 0.407 0.412 0.418 0.418 103,296 0.4182 1.43%
1999-06-25 0 0.700 0.690 0.710 0.690 0.720 630,000 444,400 0.7054 0.407 0.401 0.412 0.401 0.418 1,084,607 0.4097 0.00%
1999-06-24 0 0.700 0.700 0.710 0.700 0.710 474,000 332,200 0.7008 0.407 0.407 0.412 0.407 0.412 816,038 0.4071 -1.41%
1999-06-23 0 0.710 0.700 0.720 0.700 0.710 220,000 155,000 0.7045 0.412 0.407 0.418 0.407 0.412 378,752 0.4092 0.00%
1999-06-22 0 0.710 0.700 0.720 0.700 0.720 620,000 440,440 0.7104 0.412 0.407 0.418 0.407 0.418 1,067,391 0.4126 1.43%
1999-06-21 0 0.700 0.700 0.710 0.700 0.710 496,000 351,700 0.7091 0.407 0.407 0.412 0.407 0.412 853,913 0.4119 0.00%
1999-06-17 0 0.700 0.700 0.710 0.700 0.730 1,550,000 1,090,640 0.7036 0.407 0.407 0.412 0.407 0.424 2,668,477 0.4087 -2.78%
1999-06-16 0 0.720 0.720 0.740 0.720 0.780 2,828,000 2,140,360 0.7568 0.418 0.418 0.430 0.418 0.453 4,868,680 0.4396 -2.70%
1999-06-15 0 0.740 0.730 0.750 0.700 0.740 1,800,000 1,300,900 0.7227 0.430 0.424 0.436 0.407 0.430 3,098,877 0.4198 4.23%
1999-06-14 0 0.710 0.700 0.730 0.710 0.730 340,000 244,400 0.7188 0.412 0.407 0.424 0.412 0.424 585,343 0.4175 -4.05%
1999-06-11 0 0.740 0.730 0.740 0.710 0.750 950,000 689,600 0.7259 0.430 0.424 0.430 0.412 0.436 1,635,518 0.4216 -1.33%
1999-06-10 0 0.750 0.740 0.760 0.720 0.800 867,500 660,770 0.7617 0.436 0.430 0.441 0.418 0.465 1,493,486 0.4424 -5.06%
1999-06-09 0 0.790 0.780 0.790 0.730 0.820 5,638,000 4,449,480 0.7892 0.459 0.453 0.459 0.424 0.476 9,706,371 0.4584 5.33%
1999-06-08 0 0.750 0.750 0.760 0.680 0.760 2,820,000 2,064,600 0.7321 0.436 0.436 0.441 0.395 0.441 4,854,907 0.4253 11.94%
1999-06-07 0 0.670 0.670 0.680 0.630 0.680 1,416,000 940,820 0.6644 0.389 0.389 0.395 0.366 0.395 2,437,783 0.3859 8.06%
1999-06-04 0 0.620 0.590 0.620 0.580 0.620 622,000 366,840 0.5898 0.360 0.343 0.360 0.337 0.360 1,070,834 0.3426 10.71%
1999-06-03 0 0.560 0.560 0.570 0.560 0.570 226,000 127,940 0.5661 0.325 0.325 0.331 0.325 0.331 389,081 0.3288 -1.75%
1999-06-02 0 0.570 0.560 0.570 0.580 0.580 144,000 83,520 0.5800 0.331 0.325 0.331 0.337 0.337 247,910 0.3369 0.00%
1999-06-01 0 0.570 0.550 0.570 0.560 0.570 140,000 79,600 0.5686 0.331 0.319 0.331 0.325 0.331 241,024 0.3303 0.00%
1999-05-31 0 0.570 0.570 0.660 - - 0 0 - 0.331 0.331 0.383 - - 0 - 0.00%
1999-05-28 0 0.570 0.550 0.570 0.540 0.570 1,300,000 718,000 0.5523 0.331 0.319 0.331 0.314 0.331 2,238,078 0.3208 3.64%
1999-05-27 0 0.550 0.540 0.550 - - 0 0 - 0.319 0.314 0.319 - - 0 - 0.00%
1999-05-26 0 0.550 0.540 0.570 0.550 0.550 258,000 141,900 0.5500 0.319 0.314 0.331 0.319 0.319 444,172 0.3195 0.00%
1999-05-25 0 0.550 0.540 0.560 0.550 0.560 320,000 176,200 0.5506 0.319 0.314 0.325 0.319 0.325 550,911 0.3198 0.00%
1999-05-24 0 0.550 0.540 0.560 0.550 0.560 738,000 406,780 0.5512 0.319 0.314 0.325 0.319 0.325 1,270,540 0.3202 -1.79%
1999-05-21 0 0.560 0.550 0.560 0.560 0.570 710,000 397,700 0.5601 0.325 0.319 0.325 0.325 0.331 1,222,335 0.3254 0.00%
1999-05-20 0 0.560 0.560 0.570 0.560 0.570 550,000 309,000 0.5618 0.325 0.325 0.331 0.325 0.331 946,879 0.3263 -1.75%
1999-05-19 0 0.570 0.560 0.580 0.560 0.570 1,030,000 579,400 0.5625 0.331 0.325 0.337 0.325 0.331 1,773,246 0.3267 -1.72%
1999-05-18 0 0.580 0.560 0.580 0.560 0.580 1,000,000 564,000 0.5640 0.337 0.325 0.337 0.325 0.337 1,721,598 0.3276 3.57%
1999-05-17 0 0.560 0.550 0.560 0.550 0.560 740,000 407,400 0.5505 0.325 0.319 0.325 0.319 0.325 1,273,983 0.3198 1.82%
1999-05-14 0 0.550 0.550 0.570 0.550 0.570 360,000 203,200 0.5644 0.319 0.319 0.331 0.319 0.331 619,775 0.3279 -1.79%
1999-05-13 0 0.560 0.590 0.600 0.550 0.560 1,312,000 724,900 0.5525 0.325 0.343 0.349 0.319 0.325 2,258,737 0.3209 1.82%
1999-05-12 0 0.550 0.540 0.560 0.550 0.550 1,482,000 815,100 0.5500 0.319 0.314 0.325 0.319 0.319 2,551,409 0.3195 -1.79%
1999-05-11 0 0.560 0.540 0.560 0.550 0.560 1,766,000 972,960 0.5509 0.325 0.314 0.325 0.319 0.325 3,040,343 0.3200 1.82%
1999-05-10 0 0.550 0.550 0.560 0.550 0.550 800,000 440,000 0.5500 0.319 0.319 0.325 0.319 0.319 1,377,279 0.3195 0.00%
1999-05-07 0 0.550 0.540 0.560 0.550 0.560 3,474,000 1,927,540 0.5548 0.319 0.314 0.325 0.319 0.325 5,980,832 0.3223 -1.79%
1999-05-06 0 0.560 0.550 0.570 0.560 0.570 3,640,000 2,048,900 0.5629 0.325 0.319 0.331 0.325 0.331 6,266,618 0.3270 0.00%
1999-05-05 0 0.560 0.550 0.560 0.560 0.560 2,340,000 1,310,400 0.5600 0.325 0.319 0.325 0.325 0.325 4,028,540 0.3253 1.82%
1999-05-04 0 0.550 0.540 0.560 0.550 0.560 1,930,000 1,062,800 0.5507 0.319 0.314 0.325 0.319 0.325 3,322,685 0.3199 0.00%
1999-05-03 0 0.550 0.550 0.560 0.550 0.550 350,000 192,500 0.5500 0.319 0.319 0.325 0.319 0.319 602,559 0.3195 0.00%
1999-04-30 0 0.550 0.540 0.550 0.550 0.550 500,000 275,000 0.5500 0.319 0.314 0.319 0.319 0.319 860,799 0.3195 -1.79%
1999-04-29 0 0.560 0.550 0.560 0.550 0.560 330,000 181,800 0.5509 0.325 0.319 0.325 0.319 0.325 568,127 0.3200 0.00%
1999-04-28 0 0.560 0.550 0.560 0.550 0.560 450,000 250,000 0.5556 0.325 0.319 0.325 0.319 0.325 774,719 0.3227 0.00%
1999-04-27 0 0.560 0.550 0.580 0.560 0.580 2,050,000 1,153,000 0.5624 0.325 0.319 0.337 0.325 0.337 3,529,276 0.3267 0.00%
1999-04-26 0 0.560 0.540 0.560 0.560 0.560 1,200,000 672,000 0.5600 0.325 0.314 0.325 0.325 0.325 2,065,918 0.3253 3.70%
1999-04-23 0 0.540 0.530 0.560 0.540 0.540 250,000 135,000 0.5400 0.314 0.308 0.325 0.314 0.314 430,400 0.3137 0.00%
1999-04-22 0 0.540 0.540 0.560 - - 0 0 - 0.314 0.314 0.325 - - 0 - 0.00%
1999-04-21 0 0.540 0.540 0.560 - - 0 0 - 0.314 0.314 0.325 - - 0 - 0.00%
1999-04-20 0 0.540 0.540 0.560 0.540 0.540 150,000 81,000 0.5400 0.314 0.314 0.325 0.314 0.314 258,240 0.3137 0.00%
1999-04-19 0 0.540 0.540 0.560 0.540 0.540 6,000 3,240 0.5400 0.314 0.314 0.325 0.314 0.314 10,330 0.3137 0.00%
1999-04-16 0 0.540 0.540 0.560 0.540 0.540 20,000 10,800 0.5400 0.314 0.314 0.325 0.314 0.314 34,432 0.3137 -1.82%
1999-04-15 0 0.550 0.540 0.560 0.550 0.560 1,678,000 938,680 0.5594 0.319 0.314 0.325 0.319 0.325 2,888,842 0.3249 0.00%
1999-04-14 0 0.550 0.540 0.550 0.550 0.550 20,000 11,000 0.5500 0.319 0.314 0.319 0.319 0.319 34,432 0.3195 -1.79%
1999-04-13 0 0.560 0.540 0.560 - - 0 0 - 0.325 0.314 0.325 - - 0 - 0.00%
1999-04-12 0 0.560 0.550 0.560 - - 0 0 - 0.325 0.319 0.325 - - 0 - 0.00%
1999-04-09 0 0.560 0.550 - - - 0 0 - 0.325 0.319 - - - 0 - 0.00%
1999-04-08 0 0.560 - 0.570 0.560 0.560 1,000,000 560,000 0.5600 0.325 - 0.331 0.325 0.325 1,721,598 0.3253 0.00%
1999-04-07 0 0.560 - - - - 0 0 - 0.325 - - - - 0 - 0.00%
1999-04-01 0 0.560 0.540 0.560 0.560 0.560 1,000,000 560,000 0.5600 0.325 0.314 0.325 0.325 0.325 1,721,598 0.3253 0.00%
1999-03-31 0 0.560 0.560 0.570 0.560 0.560 600,000 336,000 0.5600 0.325 0.325 0.331 0.325 0.325 1,032,959 0.3253 0.00%
1999-03-30 0 0.560 0.560 0.600 0.560 0.570 476,000 268,560 0.5642 0.325 0.325 0.349 0.325 0.331 819,481 0.3277 0.00%
1999-03-29 0 0.560 0.560 - 0.560 0.560 534,000 299,040 0.5600 0.325 0.325 - 0.325 0.325 919,333 0.3253 -1.75%
1999-03-26 0 0.570 - - 0.570 0.570 500,000 285,000 0.5700 0.331 - - 0.331 0.331 860,799 0.3311 1.79%
1999-03-25 0 0.560 - - - - 0 0 - 0.325 - - - - 0 - 0.00%
1999-03-24 0 0.560 0.550 - - - 0 0 - 0.325 0.319 - - - 0 - 0.00%
1999-03-23 0 0.560 0.540 - - - 0 0 - 0.325 0.314 - - - 0 - 0.00%
1999-03-22 0 0.560 0.540 - - - 0 0 - 0.325 0.314 - - - 0 - 0.00%
1999-03-19 0 0.560 0.560 - - - 0 0 - 0.325 0.325 - - - 0 - 1.82%
1999-03-18 0 0.550 0.550 - 0.550 0.550 32,000 17,600 0.5500 0.319 0.319 - 0.319 0.319 55,091 0.3195 1.85%
1999-03-17 0 0.540 0.530 0.550 - - 0 0 - 0.314 0.308 0.319 - - 0 - 0.00%
1999-03-16 0 0.540 0.530 0.550 0.540 0.540 600,000 324,000 0.5400 0.314 0.308 0.319 0.314 0.314 1,032,959 0.3137 -1.82%
1999-03-15 0 0.550 0.540 0.550 0.550 0.550 300,000 165,000 0.5500 0.319 0.314 0.319 0.319 0.319 516,479 0.3195 -1.79%
1999-03-12 0 0.560 0.550 0.570 0.560 0.560 1,100,000 616,000 0.5600 0.325 0.319 0.331 0.325 0.325 1,893,758 0.3253 0.00%
1999-03-11 0 0.560 0.550 0.570 0.560 0.560 400,000 224,000 0.5600 0.325 0.319 0.331 0.325 0.325 688,639 0.3253 1.82%
1999-03-10 0 0.550 0.530 - 0.550 0.550 500,000 275,000 0.5500 0.319 0.308 - 0.319 0.319 860,799 0.3195 0.00%
1999-03-09 0 0.550 0.550 0.560 0.550 0.560 600,000 331,000 0.5517 0.319 0.319 0.325 0.319 0.325 1,032,959 0.3204 0.00%
1999-03-08 0 0.550 0.550 - 0.550 0.550 200,000 110,000 0.5500 0.319 0.319 - 0.319 0.319 344,320 0.3195 -1.79%
1999-03-05 0 0.560 - 0.560 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
1999-03-04 0 0.560 - 0.560 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
1999-03-03 0 0.560 - - 0.560 0.560 550,000 308,000 0.5600 0.325 - - 0.325 0.325 946,879 0.3253 0.00%
1999-03-02 0 0.560 0.560 - 0.560 0.580 300,000 170,000 0.5667 0.325 0.325 - 0.325 0.337 516,479 0.3292 -3.45%
1999-03-01 0 0.580 0.580 - - - 0 0 - 0.337 0.337 - - - 0 - 0.00%
1999-02-26 0 0.580 0.580 - 0.580 0.580 2,000 1,160 0.5800 0.337 0.337 - 0.337 0.337 3,443 0.3369 1.75%
1999-02-25 0 0.570 0.560 - - - 0 0 - 0.331 0.325 - - - 0 - 0.00%
1999-02-24 0 0.570 0.560 - - - 0 0 - 0.331 0.325 - - - 0 - 0.00%
1999-02-23 0 0.570 0.570 - - - 0 0 - 0.331 0.331 - - - 0 - 0.00%
1999-02-22 0 0.570 0.560 - - - 0 0 - 0.331 0.325 - - - 0 - 0.00%
1999-02-19 0 0.570 0.560 - - - 0 0 - 0.331 0.325 - - - 0 - 0.00%
1999-02-15 0 0.570 0.560 - - - 0 0 - 0.331 0.325 - - - 0 - 0.00%
1999-02-12 0 0.570 0.570 0.600 - - 0 0 - 0.331 0.331 0.349 - - 0 - 0.00%
1999-02-11 0 0.570 0.570 0.600 - - 0 0 - 0.331 0.331 0.349 - - 0 - 0.00%
1999-02-10 0 0.570 0.570 0.580 0.570 0.570 40,000 22,800 0.5700 0.331 0.331 0.337 0.331 0.331 68,864 0.3311 1.79%
1999-02-09 0 0.560 0.560 0.580 0.560 0.560 130,000 72,800 0.5600 0.325 0.325 0.337 0.325 0.325 223,808 0.3253 1.82%
1999-02-08 0 0.550 0.550 0.570 - - 0 0 - 0.319 0.319 0.331 - - 0 - 0.00%
1999-02-05 0 0.550 0.550 0.570 - - 0 0 - 0.319 0.319 0.331 - - 0 - 0.00%
1999-02-04 0 0.550 0.550 0.570 0.550 0.550 14,000 7,700 0.5500 0.319 0.319 0.331 0.319 0.319 24,102 0.3195 -3.51%
1999-02-03 0 0.570 0.550 0.570 - - 0 0 - 0.331 0.319 0.331 - - 0 - 0.00%
1999-02-02 0 0.570 0.550 - - - 0 0 - 0.331 0.319 - - - 0 - 0.00%
1999-02-01 0 0.570 - 0.580 - - 0 0 - 0.331 - 0.337 - - 0 - 0.00%
1999-01-29 0 0.570 0.570 0.580 0.570 0.570 20,000 11,400 0.5700 0.331 0.331 0.337 0.331 0.331 34,432 0.3311 1.79%
1999-01-28 0 0.560 0.560 0.570 0.550 0.560 38,000 21,180 0.5574 0.325 0.325 0.331 0.319 0.325 65,421 0.3238 1.82%
1999-01-27 0 0.550 0.550 - 0.550 0.550 60,000 33,000 0.5500 0.319 0.319 - 0.319 0.319 103,296 0.3195 -1.79%
1999-01-26 0 0.560 0.550 0.580 - - 0 0 - 0.325 0.319 0.337 - - 0 - 0.00%
1999-01-25 0 0.560 - 0.560 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
1999-01-22 0 0.560 0.550 0.560 0.560 0.560 50,000 28,000 0.5600 0.325 0.319 0.325 0.325 0.325 86,080 0.3253 0.00%
1999-01-21 0 0.560 0.550 0.570 0.550 0.560 236,000 131,660 0.5579 0.325 0.319 0.331 0.319 0.325 406,297 0.3240 0.00%
1999-01-20 0 0.560 - 0.580 - - 0 0 - 0.325 - 0.337 - - 0 - 0.00%
1999-01-19 0 0.560 0.560 0.580 - - 0 0 - 0.325 0.325 0.337 - - 0 - 0.00%
1999-01-18 0 0.560 0.560 0.580 0.560 0.560 10,000 5,600 0.5600 0.325 0.325 0.337 0.325 0.325 17,216 0.3253 -3.45%
1999-01-15 0 0.580 0.560 0.580 - - 0 0 - 0.337 0.325 0.337 - - 0 - 0.00%
1999-01-14 0 0.580 - 0.580 - - 0 0 - 0.337 - 0.337 - - 0 - 0.00%
1999-01-13 0 0.580 0.550 0.580 - - 0 0 - 0.337 0.319 0.337 - - 0 - 0.00%
1999-01-12 0 0.580 0.580 - 0.560 0.580 250,000 142,000 0.5680 0.337 0.337 - 0.325 0.337 430,400 0.3299 3.57%
1999-01-11 0 0.560 0.560 - 0.560 0.560 62,000 34,720 0.5600 0.325 0.325 - 0.325 0.325 106,739 0.3253 0.00%
1999-01-08 0 0.560 - - - - 0 0 - 0.325 - - - - 0 - 0.00%
1999-01-07 0 0.560 - - - - 0 0 - 0.325 - - - - 0 - 0.00%
1999-01-06 0 0.560 0.560 0.580 - - 0 0 - 0.325 0.325 0.337 - - 0 - 0.00%
1999-01-05 0 0.560 0.560 - - - 0 0 - 0.325 0.325 - - - 0 - 0.00%
1999-01-04 0 0.560 0.560 - - - 0 0 - 0.325 0.325 - - - 0 - 0.00%
1998-12-31 0 0.560 0.560 - 0.560 0.560 30,000 16,800 0.5600 0.325 0.325 - 0.325 0.325 51,648 0.3253 -1.75%
1998-12-30 0 0.570 0.550 - 0.570 0.570 50,000 28,500 0.5700 0.331 0.319 - 0.331 0.331 86,080 0.3311 -1.72%
1998-12-29 0 0.580 0.560 - - - 0 0 - 0.337 0.325 - - - 0 - 0.00%
1998-12-28 0 0.580 0.560 - - - 0 0 - 0.337 0.325 - - - 0 - 0.00%
1998-12-24 0 0.580 0.560 - 0.580 0.580 24,000 13,920 0.5800 0.337 0.325 - 0.337 0.337 41,318 0.3369 3.57%
1998-12-23 0 0.560 0.560 - - - 0 0 - 0.325 0.325 - - - 0 - 0.00%
1998-12-22 0 0.560 0.560 - 0.560 0.570 150,000 84,200 0.5613 0.325 0.325 - 0.325 0.331 258,240 0.3261 -3.45%
1998-12-21 0 0.580 - - - - 0 0 - 0.337 - - - - 0 - 0.00%
1998-12-18 0 0.580 0.570 - 0.560 0.580 60,000 34,200 0.5700 0.337 0.331 - 0.325 0.337 103,296 0.3311 3.57%
1998-12-17 0 0.560 0.560 0.600 0.560 0.560 41,500 23,240 0.5600 0.325 0.325 0.349 0.325 0.325 71,446 0.3253 0.00%
1998-12-16 0 0.560 0.560 0.600 - - 0 0 - 0.325 0.325 0.349 - - 0 - 0.00%
1998-12-15 0 0.560 0.550 0.600 0.560 0.560 60,000 33,600 0.5600 0.325 0.319 0.349 0.325 0.325 103,296 0.3253 3.70%
1998-12-14 0 0.540 0.540 0.600 0.540 0.540 19,100 10,314 0.5400 0.314 0.314 0.349 0.314 0.314 32,883 0.3137 -1.82%
1998-12-11 0 0.550 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
1998-12-10 0 0.550 0.550 - - - 0 0 - 0.319 0.319 - - - 0 - 0.00%
1998-12-09 0 0.550 0.540 - - - 0 0 - 0.319 0.314 - - - 0 - 0.00%
1998-12-08 0 0.550 0.550 0.590 - - 0 0 - 0.319 0.319 0.343 - - 0 - 0.00%
1998-12-07 0 0.550 0.550 - - - 0 0 - 0.319 0.319 - - - 0 - 0.00%
1998-12-04 0 0.550 0.550 0.560 - - 150,000 82,500 0.5500 0.319 0.319 0.325 - - 258,240 0.3195 0.00%
1998-12-03 0 0.550 0.550 - 0.550 0.550 214,000 117,700 0.5500 0.319 0.319 - 0.319 0.319 368,422 0.3195 0.00%
1998-12-02 0 0.550 0.550 0.580 - - 0 0 - 0.319 0.319 0.337 - - 0 - 0.00%
1998-12-01 0 0.550 0.530 0.560 - - 0 0 - 0.319 0.308 0.325 - - 0 - 0.00%
1998-11-30 0 0.550 0.550 0.590 - - 50,000 26,750 0.5350 0.319 0.319 0.343 - - 86,080 0.3108 0.00%
1998-11-27 0 0.550 0.550 0.590 - - 0 0 - 0.319 0.319 0.343 - - 0 - 0.00%
1998-11-26 0 0.550 0.550 0.600 0.550 0.580 80,000 45,500 0.5688 0.319 0.319 0.349 0.319 0.337 137,728 0.3304 -1.79%
1998-11-25 0 0.560 0.500 0.590 - - 0 0 - 0.325 0.290 0.343 - - 0 - 0.00%
1998-11-24 0 0.560 - 0.600 - - 0 0 - 0.325 - 0.349 - - 0 - 0.00%
1998-11-23 0 0.560 0.500 0.560 0.560 0.560 6,000 3,360 0.5600 0.325 0.290 0.325 0.325 0.325 10,330 0.3253 7.69%
1998-11-20 0 0.520 0.520 0.540 0.520 0.520 938,000 487,760 0.5200 0.302 0.302 0.314 0.302 0.302 1,614,859 0.3020 4.00%
1998-11-19 0 0.500 0.500 0.540 0.500 0.500 200,000 100,000 0.5000 0.290 0.290 0.314 0.290 0.290 344,320 0.2904 0.00%
1998-11-18 0 0.500 0.500 0.520 - - 0 0 - 0.290 0.290 0.302 - - 0 - 3.09%
1998-11-17 0 0.485 0.475 - - - 0 0 - 0.282 0.276 - - - 0 - 0.00%
1998-11-16 0 0.485 0.485 0.500 0.475 0.475 60,000 28,500 0.4750 0.282 0.282 0.290 0.276 0.276 103,296 0.2759 0.00%
1998-11-13 0 0.485 0.480 - - - 0 0 - 0.282 0.279 - - - 0 - 0.00%
1998-11-12 0 0.485 0.480 0.510 - - 0 0 - 0.282 0.279 0.296 - - 0 - 0.00%
1998-11-11 0 0.485 0.485 0.500 0.480 0.480 50,000 24,000 0.4800 0.282 0.282 0.290 0.279 0.279 86,080 0.2788 1.04%
1998-11-10 0 0.480 0.475 0.480 - - 0 0 - 0.279 0.276 0.279 - - 0 - 0.00%
1998-11-09 0 0.480 0.480 0.495 - - 150,000 71,250 0.4750 0.279 0.279 0.288 - - 258,240 0.2759 1.05%
1998-11-06 0 0.475 0.475 0.495 - - 0 0 - 0.276 0.276 0.288 - - 0 - 0.00%
1998-11-05 0 0.475 0.475 0.480 0.460 0.475 650,000 301,250 0.4635 0.276 0.276 0.279 0.267 0.276 1,119,039 0.2692 -3.06%
1998-11-04 0 0.490 0.480 0.500 0.480 0.490 400,000 194,000 0.4850 0.285 0.279 0.290 0.279 0.285 688,639 0.2817 3.16%
1998-11-03 0 0.475 0.470 0.480 0.475 0.475 520,000 247,000 0.4750 0.276 0.273 0.279 0.276 0.276 895,231 0.2759 0.00%
1998-11-02 0 0.475 0.465 0.475 0.470 0.475 1,800,000 834,000 0.4633 0.276 0.270 0.276 0.273 0.276 3,098,877 0.2691 2.15%
1998-10-30 0 0.465 0.460 0.470 0.460 0.470 1,350,000 625,250 0.4631 0.270 0.267 0.273 0.267 0.273 2,324,158 0.2690 1.09%
1998-10-29 0 0.460 - 0.465 0.460 0.465 1,510,000 695,150 0.4604 0.267 - 0.270 0.267 0.270 2,599,613 0.2674 -2.13%
1998-10-27 0 0.470 0.460 0.470 0.460 0.470 890,000 411,400 0.4622 0.273 0.267 0.273 0.267 0.273 1,532,222 0.2685 2.17%
1998-10-26 0 0.460 0.460 - - - 1,000,000 442,500 0.4425 0.267 0.267 - - - 1,721,598 0.2570 0.00%
1998-10-23 0 0.460 0.460 0.465 0.460 0.460 136,000 62,560 0.4600 0.267 0.267 0.270 0.267 0.267 234,137 0.2672 0.00%
1998-10-22 0 0.460 0.460 0.465 0.460 0.460 196,000 90,160 0.4600 0.267 0.267 0.270 0.267 0.267 337,433 0.2672 0.00%
1998-10-21 0 0.460 0.460 - 0.460 0.460 400,000 184,000 0.4600 0.267 0.267 - 0.267 0.267 688,639 0.2672 0.00%
1998-10-20 0 0.460 0.450 0.470 0.460 0.460 1,000,000 460,000 0.4600 0.267 0.261 0.273 0.267 0.267 1,721,598 0.2672 1.10%
1998-10-19 0 0.455 - - 0.440 0.460 2,210,000 984,300 0.4454 0.264 - - 0.256 0.267 3,804,732 0.2587 -1.09%
1998-10-16 0 0.460 0.460 - 0.440 0.460 2,020,000 900,850 0.4460 0.267 0.267 - 0.256 0.267 3,477,628 0.2590 0.00%
1998-10-15 0 0.460 0.460 - 0.450 0.450 60,000 27,000 0.4500 0.267 0.267 - 0.261 0.261 103,296 0.2614 0.00%
1998-10-14 0 0.460 0.450 0.460 - - 0 0 - 0.267 0.261 0.267 - - 0 - 0.00%
1998-10-13 0 0.460 0.450 0.470 - - 0 0 - 0.267 0.261 0.273 - - 0 - 0.00%
1998-10-12 0 0.460 0.450 0.470 - - 0 0 - 0.267 0.261 0.273 - - 0 - 0.00%
1998-10-09 0 0.460 0.460 - 0.450 0.450 100,000 45,000 0.4500 0.267 0.267 - 0.261 0.261 172,160 0.2614 0.00%
1998-10-08 0 0.460 0.460 - 0.450 0.450 10,000 4,500 0.4500 0.267 0.267 - 0.261 0.261 17,216 0.2614 0.00%
1998-10-07 0 0.460 - - - - 0 0 - 0.267 - - - - 0 - 0.00%
1998-10-05 0 0.460 - - 0.460 0.460 10,000 4,600 0.4600 0.267 - - 0.267 0.267 17,216 0.2672 -1.08%
1998-09-30 0 0.465 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1998-09-29 0 0.465 0.460 - 0.465 0.465 200,000 93,000 0.4650 0.270 0.267 - 0.270 0.270 344,320 0.2701 0.00%
1998-09-28 0 0.465 0.465 0.470 - - 0 0 - 0.270 0.270 0.273 - - 0 - 0.00%
1998-09-25 0 0.465 0.465 - - - 0 0 - 0.270 0.270 - - - 0 - 0.00%
1998-09-24 0 0.465 - - - - 400,000 186,000 0.4650 0.270 - - - - 688,639 0.2701 0.00%
1998-09-23 0 0.465 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1998-09-22 0 0.465 0.465 - 0.465 0.465 178,000 82,770 0.4650 0.270 0.270 - 0.270 0.270 306,444 0.2701 0.00%
1998-09-21 0 0.465 0.465 0.470 0.465 0.465 2,400,000 1,121,000 0.4671 0.270 0.270 0.273 0.270 0.270 4,131,836 0.2713 -1.06%
1998-09-18 0 0.470 0.465 0.470 0.465 0.470 620,000 288,650 0.4656 0.273 0.270 0.273 0.270 0.273 1,067,391 0.2704 0.00%
1998-09-17 0 0.470 0.470 0.480 0.465 0.465 450,000 209,250 0.4650 0.273 0.273 0.279 0.270 0.270 774,719 0.2701 0.00%
1998-09-16 0 0.470 0.465 0.480 0.470 0.470 500,000 235,000 0.4700 0.273 0.270 0.279 0.273 0.273 860,799 0.2730 -2.08%
1998-09-15 0 0.480 0.475 0.480 0.470 0.480 550,000 259,000 0.4709 0.279 0.276 0.279 0.273 0.279 946,879 0.2735 0.00%
1998-09-14 0 0.480 0.470 0.480 0.480 0.480 2,282,000 1,073,040 0.4702 0.279 0.273 0.279 0.279 0.279 3,928,687 0.2731 0.00%
1998-09-11 0 0.480 0.470 0.480 0.470 0.480 482,000 226,560 0.4700 0.279 0.273 0.279 0.273 0.279 829,810 0.2730 0.00%
1998-09-10 0 0.480 0.475 0.480 0.470 0.480 450,000 212,000 0.4711 0.279 0.276 0.279 0.273 0.279 774,719 0.2736 0.00%
1998-09-09 0 0.480 0.475 0.480 0.470 0.480 500,000 235,500 0.4710 0.279 0.276 0.279 0.273 0.279 860,799 0.2736 0.00%
1998-09-08 0 0.480 0.475 0.480 0.470 0.480 450,000 212,000 0.4711 0.279 0.276 0.279 0.273 0.279 774,719 0.2736 2.13%
1998-09-07 0 0.470 0.460 0.480 0.470 0.470 1,896,000 898,100 0.4737 0.273 0.267 0.279 0.273 0.273 3,264,150 0.2751 -2.08%
1998-09-04 0 0.480 0.470 0.480 0.470 0.480 306,000 144,320 0.4716 0.279 0.273 0.279 0.273 0.279 526,809 0.2740 2.13%
1998-09-03 0 0.470 0.470 - 0.470 0.470 140,000 65,800 0.4700 0.273 0.273 - 0.273 0.273 241,024 0.2730 -2.08%
1998-09-02 0 0.480 0.470 0.480 0.470 0.480 850,000 405,000 0.4765 0.279 0.273 0.279 0.273 0.279 1,463,359 0.2768 0.00%
1998-09-01 0 0.480 0.470 0.500 0.480 0.480 200,000 96,000 0.4800 0.279 0.273 0.290 0.279 0.279 344,320 0.2788 0.00%
1998-08-31 0 0.480 0.480 0.500 - - 1,572,000 778,140 0.4950 0.279 0.279 0.290 - - 2,706,352 0.2875 0.00%
1998-08-28 0 0.480 0.480 0.490 0.480 0.490 192,000 93,360 0.4863 0.279 0.279 0.285 0.279 0.285 330,547 0.2824 -2.04%
1998-08-27 0 0.490 0.490 0.500 - - 0 0 - 0.285 0.285 0.290 - - 0 - 0.00%
1998-08-26 0 0.490 0.490 0.500 0.490 0.490 150,000 73,500 0.4900 0.285 0.285 0.290 0.285 0.285 258,240 0.2846 -2.00%
1998-08-25 0 0.500 0.495 0.500 0.490 0.500 510,000 250,700 0.4916 0.290 0.288 0.290 0.285 0.290 878,015 0.2855 0.00%
1998-08-24 0 0.500 0.500 - 0.500 0.500 800,000 400,000 0.5000 0.290 0.290 - 0.290 0.290 1,377,279 0.2904 -3.85%
1998-08-21 0 0.520 0.520 - 0.490 0.520 340,000 168,100 0.4944 0.302 0.302 - 0.285 0.302 585,343 0.2872 8.33%
1998-08-20 0 0.480 0.480 0.490 - - 0 0 - 0.279 0.279 0.285 - - 0 - 0.00%
1998-08-19 0 0.480 - 0.480 - - 0 0 - 0.279 - 0.279 - - 0 - -2.04%
1998-08-18 0 0.490 - 0.500 - - 0 0 - 0.285 - 0.290 - - 0 - 0.00%
1998-08-14 0 0.490 - 0.490 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
1998-08-13 0 0.490 - 0.500 - - 0 0 - 0.285 - 0.290 - - 0 - 0.00%
1998-08-12 0 0.490 - 0.500 - - 0 0 - 0.285 - 0.290 - - 0 - 0.00%
1998-08-11 0 0.490 - 0.490 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
1998-08-10 0 0.490 - 0.490 - - 0 0 - 0.285 - 0.285 - - 0 - -2.00%
1998-08-07 0 0.500 - 0.510 - - 0 0 - 0.290 - 0.296 - - 0 - 0.00%
1998-08-06 0 0.500 - 0.510 - - 0 0 - 0.290 - 0.296 - - 0 - 0.00%
1998-08-05 0 0.500 - 0.510 0.500 0.500 4,000 2,000 0.5000 0.290 - 0.296 0.290 0.290 6,886 0.2904 0.00%
1998-08-04 0 0.500 0.490 0.520 0.470 0.510 116,000 57,240 0.4934 0.290 0.285 0.302 0.273 0.296 199,705 0.2866 -1.96%
1998-08-03 0 0.510 - 0.510 - - 0 0 - 0.296 - 0.296 - - 0 - -1.92%
1998-07-31 0 0.520 - 0.520 0.520 0.520 6,000 3,120 0.5200 0.302 - 0.302 0.302 0.302 10,330 0.3020 0.00%
1998-07-30 0 0.520 - 0.520 - - 0 0 - 0.302 - 0.302 - - 0 - 0.00%
1998-07-29 0 0.520 - 0.520 - - 0 0 - 0.302 - 0.302 - - 0 - 0.00%
1998-07-28 0 0.520 - 0.530 - - 0 0 - 0.302 - 0.308 - - 0 - 0.00%
1998-07-27 0 0.520 - - - - 0 0 - 0.302 - - - - 0 - 0.00%
1998-07-24 0 0.520 - 0.520 - - 0 0 - 0.302 - 0.302 - - 0 - 0.00%
1998-07-23 0 0.520 - - - - 0 0 - 0.302 - - - - 0 - 0.00%
1998-07-22 0 0.520 - - - - 0 0 - 0.302 - - - - 0 - 0.00%
1998-07-21 0 0.520 - - - - 0 0 - 0.302 - - - - 0 - 0.00%
1998-07-20 0 0.520 - - - - 0 0 - 0.302 - - - - 0 - 0.00%
1998-07-17 0 0.520 - - - - 0 0 - 0.302 - - - - 0 - 0.00%
1998-07-16 0 0.520 0.480 0.560 - - 0 0 - 0.302 0.279 0.325 - - 0 - 0.00%
1998-07-15 0 0.520 - - - - 0 0 - 0.302 - - - - 0 - 0.00%
1998-07-14 0 0.520 - - - - 0 0 - 0.302 - - - - 0 - 0.00%
1998-07-13 0 0.520 - - - - 0 0 - 0.302 - - - - 0 - 0.00%
1998-07-10 0 0.520 - - - - 0 0 - 0.302 - - - - 0 - 0.00%
1998-07-09 0 0.520 - - - - 980,000 509,600 0.5200 0.302 - - - - 1,687,166 0.3020 0.00%
1998-07-08 0 0.520 - - - - 0 0 - 0.302 - - - - 0 - 0.00%
1998-07-07 0 0.520 - 0.560 - - 10,000 5,200 0.5200 0.302 - 0.325 - - 17,216 0.3020 0.00%
1998-07-06 0 0.520 0.520 0.550 0.520 0.520 980,000 509,600 0.5200 0.302 0.302 0.319 0.302 0.302 1,687,166 0.3020 0.00%
1998-07-03 0 0.520 0.520 - 0.520 0.520 1,960,000 1,019,200 0.5200 0.302 0.302 - 0.302 0.302 3,374,333 0.3020 0.00%
1998-07-02 0 0.520 0.520 0.560 0.520 0.520 1,050,000 546,000 0.5200 0.302 0.302 0.325 0.302 0.302 1,807,678 0.3020 0.00%
1998-06-30 0 0.520 0.520 - 0.520 0.520 440,000 228,800 0.5200 0.302 0.302 - 0.302 0.302 757,503 0.3020 0.00%
1998-06-29 0 0.520 0.520 - - - 0 0 - 0.302 0.302 - - - 0 - 4.00%
1998-06-26 0 0.500 0.500 - - - 0 0 - 0.290 0.290 - - - 0 - 0.00%
1998-06-25 0 0.500 0.500 - - - 0 0 - 0.290 0.290 - - - 0 - 0.00%
1998-06-24 0 0.500 0.500 - - - 0 0 - 0.290 0.290 - - - 0 - 0.00%
1998-06-23 0 0.500 0.500 - 0.500 0.500 10,000 5,000 0.5000 0.290 0.290 - 0.290 0.290 17,216 0.2904 0.00%
1998-06-22 0 0.500 0.500 - 0.500 0.500 10,000 5,000 0.5000 0.290 0.290 - 0.290 0.290 17,216 0.2904 0.00%
1998-06-19 0 0.500 0.500 - - - 0 0 - 0.290 0.290 - - - 0 - 0.00%
1998-06-18 0 0.500 0.500 - 0.500 0.500 100,000 50,000 0.5000 0.290 0.290 - 0.290 0.290 172,160 0.2904 2.04%
1998-06-17 0 0.490 - - - - 0 0 - 0.285 - - - - 0 - 0.00%
1998-06-16 0 0.490 - - - - 0 0 - 0.285 - - - - 0 - 0.00%
1998-06-15 0 0.490 - - - - 0 0 - 0.285 - - - - 0 - 0.00%
1998-06-12 0 0.490 0.490 - 0.490 0.490 48,000 23,520 0.4900 0.285 0.285 - 0.285 0.285 82,637 0.2846 0.00%
1998-06-11 0 0.490 - - - - 0 0 - 0.285 - - - - 0 - 0.00%
1998-06-10 0 0.490 - 0.490 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
1998-06-09 0 0.490 - - - - 0 0 - 0.285 - - - - 0 - 0.00%
1998-06-08 0 0.490 - - - - 0 0 - 0.285 - - - - 0 - 0.00%
1998-06-05 0 0.490 0.490 - - - 0 0 - 0.285 0.285 - - - 0 - 0.00%
1998-06-04 0 0.490 0.490 0.520 0.490 0.490 20,000 9,800 0.4900 0.285 0.285 0.302 0.285 0.285 34,432 0.2846 -2.00%
1998-06-03 0 0.500 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1998-06-02 0 0.500 0.490 0.520 - - 0 0 - 0.290 0.285 0.302 - - 0 - 0.00%
1998-06-01 0 0.500 0.490 0.530 - - 0 0 - 0.290 0.285 0.308 - - 0 - 0.00%
1998-05-29 0 0.500 0.500 0.540 0.490 0.490 4,000 1,960 0.4900 0.290 0.290 0.314 0.285 0.285 6,886 0.2846 0.00%
1998-05-28 0 0.500 0.490 - - - 0 0 - 0.290 0.285 - - - 0 - 0.00%
1998-05-27 0 0.500 0.490 0.540 - - 0 0 - 0.290 0.285 0.314 - - 0 - 0.00%
1998-05-26 0 0.500 0.480 0.520 - - 0 0 - 0.290 0.279 0.302 - - 0 - 0.00%
1998-05-25 0 0.500 0.490 0.540 - - 0 0 - 0.290 0.285 0.314 - - 0 - 0.00%
1998-05-22 0 0.500 0.495 - - - 0 0 - 0.290 0.288 - - - 0 - 0.00%
1998-05-21 0 0.500 0.490 0.540 - - 0 0 - 0.290 0.285 0.314 - - 0 - 0.00%
1998-05-20 0 0.500 0.495 0.550 0.500 0.500 50,000 25,000 0.5000 0.290 0.288 0.319 0.290 0.290 86,080 0.2904 -1.96%
1998-05-19 0 0.510 0.510 0.540 - - 0 0 - 0.296 0.296 0.314 - - 0 - 2.00%
1998-05-18 0 0.500 0.490 0.520 - - 0 0 - 0.290 0.285 0.302 - - 0 - 0.00%
1998-05-15 0 0.500 0.490 0.540 - - 0 0 - 0.290 0.285 0.314 - - 0 - 0.00%
1998-05-14 0 0.500 0.490 - - - 0 0 - 0.290 0.285 - - - 0 - 0.00%
1998-05-13 0 0.500 0.490 0.500 - - 0 0 - 0.290 0.285 0.290 - - 0 - 0.00%
1998-05-12 0 0.500 0.500 0.520 - - 0 0 - 0.290 0.290 0.302 - - 0 - 0.00%
1998-05-11 0 0.500 0.500 - 0.490 0.490 72,000 35,280 0.4900 0.290 0.290 - 0.285 0.285 123,955 0.2846 0.00%
1998-05-08 0 0.500 0.500 0.540 0.500 0.500 130,000 65,000 0.5000 0.290 0.290 0.314 0.290 0.290 223,808 0.2904 2.04%
1998-05-07 0 0.490 0.490 0.520 - - 500 175 0.3500 0.285 0.285 0.302 - - 861 0.2033 0.00%
1998-05-06 0 0.490 0.490 0.500 0.480 0.490 32,000 15,480 0.4838 0.285 0.285 0.290 0.279 0.285 55,091 0.2810 0.00%
1998-05-05 0 0.490 - 0.500 - - 0 0 - 0.285 - 0.290 - - 0 - 0.00%
1998-05-04 0 0.490 - 0.490 0.490 0.490 42,000 20,580 0.4900 0.285 - 0.285 0.285 0.285 72,307 0.2846 0.00%
1998-05-01 0 0.490 - 0.490 0.490 0.490 16,000 7,840 0.4900 0.285 - 0.285 0.285 0.285 27,546 0.2846 4.26%
1998-04-30 0 0.470 - 0.490 - - 0 0 - 0.273 - 0.285 - - 0 - 0.00%
1998-04-29 0 0.470 0.460 0.470 0.450 0.470 360,000 164,900 0.4581 0.273 0.267 0.273 0.261 0.273 619,775 0.2661 -6.00%
1998-04-28 0 0.500 - 0.500 - - 0 0 - 0.290 - 0.290 - - 0 - -1.96%
1998-04-27 0 0.510 - 0.550 0.510 0.510 50,000 25,500 0.5100 0.296 - 0.319 0.296 0.296 86,080 0.2962 0.00%
1998-04-24 0 0.510 - 0.530 0.510 0.510 90,000 45,900 0.5100 0.296 - 0.308 0.296 0.296 154,944 0.2962 -7.27%
1998-04-23 0 0.550 - 0.550 0.550 0.550 50,000 27,500 0.5500 0.319 - 0.319 0.319 0.319 86,080 0.3195 0.00%
1998-04-22 0 0.550 - 0.550 - - 0 0 - 0.319 - 0.319 - - 0 - -8.33%
1998-04-21 0 0.600 - 0.600 - - 0 0 - 0.349 - 0.349 - - 0 - 0.00%
1998-04-20 0 0.600 - 0.600 - - 0 0 - 0.349 - 0.349 - - 0 - 0.00%
1998-04-17 0 0.600 - 0.600 - - 0 0 - 0.349 - 0.349 - - 0 - 0.00%
1998-04-16 0 0.600 - 0.600 0.600 0.600 28,000 16,800 0.6000 0.349 - 0.349 0.349 0.349 48,205 0.3485 0.00%
1998-04-15 0 0.600 0.600 0.640 - - 0 0 - 0.349 0.349 0.372 - - 0 - 0.00%
1998-04-14 0 0.600 - 0.600 0.600 0.600 80,000 48,000 0.6000 0.349 - 0.349 0.349 0.349 137,728 0.3485 0.00%
1998-04-09 0 0.600 0.600 0.640 0.600 0.600 2,000 1,200 0.6000 0.349 0.349 0.372 0.349 0.349 3,443 0.3485 0.00%
1998-04-08 0 0.600 0.560 0.600 0.600 0.600 4,000 2,400 0.6000 0.349 0.325 0.349 0.349 0.349 6,886 0.3485 0.00%
1998-04-07 0 0.600 0.600 - - - 0 0 - 0.349 0.349 - - - 0 - 7.14%
1998-04-03 0 0.560 0.520 - - - 0 0 - 0.325 0.302 - - - 0 - 0.00%
1998-04-02 0 0.560 - - - - 0 0 - 0.325 - - - - 0 - 0.00%
1998-04-01 0 0.560 0.560 - 0.560 0.560 10,902,000 5,996,120 0.5500 0.325 0.325 - 0.325 0.325 18,768,864 0.3195 -6.67%
1998-03-31 0 0.600 0.560 0.720 0.600 0.690 10,000 6,180 0.6180 0.349 0.325 0.418 0.349 0.401 17,216 0.3590 -16.67%
1998-03-30 0 0.720 - 0.720 - - 0 0 - 0.418 - 0.418 - - 0 - 0.00%
1998-03-27 0 0.720 - 0.720 - - 0 0 - 0.418 - 0.418 - - 0 - 0.00%
1998-03-26 0 0.720 - 0.720 - - 0 0 - 0.418 - 0.418 - - 0 - 0.00%
1998-03-25 0 0.720 - 0.720 - - 0 0 - 0.418 - 0.418 - - 0 - 0.00%
1998-03-24 0 0.720 - 0.720 0.770 0.770 2,000 1,540 0.7700 0.418 - 0.418 0.447 0.447 3,443 0.4473 10.77%
1998-03-23 0 0.650 - - - - 0 0 - 0.378 - - - - 0 - 0.00%
1998-03-20 0 0.650 0.650 - 0.650 0.650 44,000 28,600 0.6500 0.378 0.378 - 0.378 0.378 75,750 0.3776 0.00%
1998-03-19 0 0.650 0.650 0.670 0.650 0.650 150,000 97,500 0.6500 0.378 0.378 0.389 0.378 0.378 258,240 0.3776 -2.99%
1998-03-18 0 0.670 0.650 0.670 - - 0 0 - 0.389 0.378 0.389 - - 0 - -1.47%
1998-03-17 0 0.680 0.670 0.680 - - 0 0 - 0.395 0.389 0.395 - - 0 - 0.00%
1998-03-16 0 0.680 0.680 0.700 0.680 0.680 336,000 228,480 0.6800 0.395 0.395 0.407 0.395 0.395 578,457 0.3950 3.03%
1998-03-13 0 0.660 - 0.660 0.660 0.660 100,000 66,000 0.6600 0.383 - 0.383 0.383 0.383 172,160 0.3834 0.00%
1998-03-12 0 0.660 0.660 0.680 0.660 0.660 10,000 6,600 0.6600 0.383 0.383 0.395 0.383 0.383 17,216 0.3834 -4.35%
1998-03-11 0 0.690 0.670 0.700 0.690 0.690 3,234,000 2,231,460 0.6900 0.401 0.389 0.407 0.401 0.401 5,567,649 0.4008 0.00%
1998-03-10 0 0.690 - 0.700 0.680 0.730 2,502,000 1,725,980 0.6898 0.401 - 0.407 0.395 0.424 4,307,439 0.4007 0.00%
1998-03-09 0 0.690 0.670 0.690 - - 660,001 448,801 0.6800 0.401 0.389 0.401 - - 1,136,257 0.3950 0.00%
1998-03-06 0 0.690 0.680 0.690 - - 0 0 - 0.401 0.395 0.401 - - 0 - 0.00%
1998-03-05 0 0.690 0.680 0.690 0.680 0.690 468,000 321,320 0.6866 0.401 0.395 0.401 0.395 0.401 805,708 0.3988 -1.43%
1998-03-04 0 0.700 0.680 0.700 0.690 0.700 1,370,000 947,520 0.6916 0.407 0.395 0.407 0.401 0.407 2,358,590 0.4017 2.94%
1998-03-03 0 0.680 0.680 0.700 0.680 0.680 500,000 340,000 0.6800 0.395 0.395 0.407 0.395 0.395 860,799 0.3950 0.00%
1998-03-02 0 0.680 0.680 0.700 - - 698,000 467,660 0.6700 0.395 0.395 0.407 - - 1,201,676 0.3892 0.00%
1998-02-27 0 0.680 0.680 0.690 0.680 0.680 1,030,000 700,400 0.6800 0.395 0.395 0.401 0.395 0.395 1,773,246 0.3950 0.00%
1998-02-26 0 0.680 0.650 0.680 0.680 0.680 20,000 13,600 0.6800 0.395 0.378 0.395 0.395 0.395 34,432 0.3950 11.48%
1998-02-25 0 0.610 0.610 0.660 0.610 0.610 12,000 7,320 0.6100 0.354 0.354 0.383 0.354 0.354 20,659 0.3543 -4.69%
1998-02-24 0 0.640 0.640 0.660 0.600 0.640 148,000 92,720 0.6265 0.372 0.372 0.383 0.349 0.372 254,797 0.3639 3.23%
1998-02-23 0 0.620 0.600 0.630 - - 0 0 - 0.360 0.349 0.366 - - 0 - 0.00%
1998-02-20 0 0.620 0.620 0.630 0.600 0.620 40,000 24,400 0.6100 0.360 0.360 0.366 0.349 0.360 68,864 0.3543 0.00%
1998-02-19 0 0.620 0.620 0.650 0.620 0.620 288,000 178,560 0.6200 0.360 0.360 0.378 0.360 0.360 495,820 0.3601 0.00%
1998-02-18 0 0.620 0.620 0.640 0.620 0.620 38,000 23,560 0.6200 0.360 0.360 0.372 0.360 0.360 65,421 0.3601 0.00%
1998-02-17 0 0.620 0.600 0.620 0.620 0.620 50,000 31,000 0.6200 0.360 0.349 0.360 0.360 0.360 86,080 0.3601 0.00%
1998-02-16 0 0.620 0.600 0.620 - - 0 0 - 0.360 0.349 0.360 - - 0 - 0.00%
1998-02-13 0 0.620 0.590 - - - 0 0 - 0.360 0.343 - - - 0 - 0.00%
1998-02-12 0 0.620 0.620 0.630 - - 0 0 - 0.360 0.360 0.366 - - 0 - 3.33%
1998-02-11 0 0.600 0.580 - - - 0 0 - 0.349 0.337 - - - 0 - 0.00%
1998-02-10 0 0.600 0.600 0.630 0.600 0.600 60,000 36,000 0.6000 0.349 0.349 0.366 0.349 0.349 103,296 0.3485 -6.25%
1998-02-09 0 0.640 0.590 0.640 0.600 0.640 156,000 95,220 0.6104 0.372 0.343 0.372 0.349 0.372 268,569 0.3545 6.67%
1998-02-06 0 0.600 0.580 - 0.570 0.600 538,000 313,440 0.5826 0.349 0.337 - 0.331 0.349 926,220 0.3384 3.45%
1998-02-05 0 0.580 0.580 0.590 0.580 0.580 72,000 41,760 0.5800 0.337 0.337 0.343 0.337 0.337 123,955 0.3369 0.00%
1998-02-04 0 0.580 0.580 0.600 - - 0 0 - 0.337 0.337 0.349 - - 0 - 0.00%
1998-02-03 0 0.580 0.580 0.600 - - 0 0 - 0.337 0.337 0.349 - - 0 - 1.75%
1998-02-02 0 0.570 0.570 0.590 0.570 0.570 140,000 79,800 0.5700 0.331 0.331 0.343 0.331 0.331 241,024 0.3311 1.79%
1998-01-27 0 0.560 0.560 0.600 - - 0 0 - 0.325 0.325 0.349 - - 0 - 1.82%
1998-01-26 0 0.550 - 0.600 0.550 0.560 300,000 166,000 0.5533 0.319 - 0.349 0.319 0.325 516,479 0.3214 -5.17%
1998-01-23 0 0.580 0.560 0.600 0.570 0.580 400,000 230,000 0.5750 0.337 0.325 0.349 0.331 0.337 688,639 0.3340 0.00%
1998-01-22 0 0.580 0.580 - 0.560 0.560 50,000 28,000 0.5600 0.337 0.337 - 0.325 0.325 86,080 0.3253 0.00%
1998-01-21 0 0.580 0.580 0.590 0.560 0.560 8,000 4,480 0.5600 0.337 0.337 0.343 0.325 0.325 13,773 0.3253 0.00%
1998-01-20 0 0.580 0.580 0.600 0.580 0.600 786,000 468,600 0.5962 0.337 0.337 0.349 0.337 0.349 1,353,176 0.3463 -4.92%
1998-01-19 0 0.610 0.600 - 0.600 0.610 180,000 109,500 0.6083 0.354 0.349 - 0.349 0.354 309,888 0.3534 1.67%
1998-01-16 0 0.600 0.600 - 0.560 0.570 190,000 107,100 0.5637 0.349 0.349 - 0.325 0.331 327,104 0.3274 3.45%
1998-01-15 0 0.580 0.570 0.580 0.580 0.580 200,000 116,000 0.5800 0.337 0.331 0.337 0.337 0.337 344,320 0.3369 0.00%
1998-01-14 0 0.580 0.580 0.600 0.580 0.580 62,000 35,960 0.5800 0.337 0.337 0.349 0.337 0.337 106,739 0.3369 0.00%
1998-01-13 0 0.580 0.580 0.600 0.580 0.600 400,000 238,000 0.5950 0.337 0.337 0.349 0.337 0.349 688,639 0.3456 -3.33%
1998-01-12 0 0.600 0.600 0.610 0.600 0.600 660,000 396,000 0.6000 0.349 0.349 0.354 0.349 0.349 1,136,255 0.3485 0.00%
1998-01-09 0 0.600 0.600 0.620 0.600 0.600 80,000 48,000 0.6000 0.349 0.349 0.360 0.349 0.349 137,728 0.3485 -3.23%
1998-01-08 0 0.620 - 0.620 0.620 0.620 200,000 124,000 0.6200 0.360 - 0.360 0.360 0.360 344,320 0.3601 0.00%
1998-01-07 0 0.620 0.620 0.640 0.620 0.620 530,000 328,600 0.6200 0.360 0.360 0.372 0.360 0.360 912,447 0.3601 -3.12%
1998-01-06 0 0.640 0.640 0.660 0.640 0.640 80,000 51,200 0.6400 0.372 0.372 0.383 0.372 0.372 137,728 0.3717 0.00%
1998-01-05 0 0.640 0.640 0.690 0.640 0.640 52,000 33,280 0.6400 0.372 0.372 0.401 0.372 0.372 89,523 0.3717 -4.48%
1998-01-02 0 0.670 0.650 0.700 - - 0 0 - 0.389 0.378 0.407 - - 0 - 0.00%
1997-12-31 0 0.670 0.660 0.700 0.640 0.670 172,000 113,780 0.6615 0.389 0.383 0.407 0.372 0.389 296,115 0.3842 4.69%
1997-12-30 0 0.640 0.640 0.650 0.640 0.640 98,000 62,720 0.6400 0.372 0.372 0.378 0.372 0.372 168,717 0.3717 1.59%
1997-12-29 0 0.630 0.630 0.640 0.620 0.620 44,000 27,280 0.6200 0.366 0.366 0.372 0.360 0.360 75,750 0.3601 1.61%
1997-12-24 0 0.620 - 0.650 - - 0 0 - 0.360 - 0.378 - - 0 - 0.00%
1997-12-23 0 0.620 0.620 0.630 0.620 0.620 120,000 74,400 0.6200 0.360 0.360 0.366 0.360 0.360 206,592 0.3601 -1.59%
1997-12-22 0 0.630 0.630 0.650 0.630 0.630 334,000 210,420 0.6300 0.366 0.366 0.378 0.366 0.366 575,014 0.3659 -3.08%
1997-12-19 0 0.650 0.630 0.650 0.630 0.650 350,000 222,500 0.6357 0.378 0.366 0.378 0.366 0.378 602,559 0.3693 1.56%
1997-12-18 0 0.640 0.640 0.650 - - 0 0 - 0.372 0.372 0.378 - - 0 - 0.00%
1997-12-17 0 0.640 0.640 0.660 0.640 0.640 42,000 26,880 0.6400 0.372 0.372 0.383 0.372 0.372 72,307 0.3717 0.00%
1997-12-16 0 0.640 0.640 0.660 0.640 0.640 200,000 128,000 0.6400 0.372 0.372 0.383 0.372 0.372 344,320 0.3717 0.00%
1997-12-15 0 0.640 0.640 0.670 0.630 0.630 58,000 36,540 0.6300 0.372 0.372 0.389 0.366 0.366 99,853 0.3659 0.00%
1997-12-12 0 0.640 0.640 0.670 - - 0 0 - 0.372 0.372 0.389 - - 0 - 1.59%
1997-12-11 0 0.630 0.630 0.660 0.630 0.640 180,000 114,900 0.6383 0.366 0.366 0.383 0.366 0.372 309,888 0.3708 -5.97%
1997-12-10 0 0.670 0.660 0.670 0.640 0.670 120,000 77,400 0.6450 0.389 0.383 0.389 0.372 0.389 206,592 0.3747 0.00%
1997-12-09 0 0.670 0.650 0.680 0.640 0.670 220,000 143,800 0.6536 0.389 0.378 0.395 0.372 0.389 378,752 0.3797 0.00%
1997-12-08 0 0.670 0.650 0.690 - - 0 0 - 0.389 0.378 0.401 - - 0 - 0.00%
1997-12-05 0 0.670 0.670 0.680 0.670 0.670 100,000 67,000 0.6700 0.389 0.389 0.395 0.389 0.389 172,160 0.3892 -2.90%
1997-12-04 0 0.690 0.690 - 0.670 0.670 52,000 34,840 0.6700 0.401 0.401 - 0.389 0.389 89,523 0.3892 0.00%
1997-12-03 0 0.690 0.690 0.740 0.660 0.690 240,000 161,900 0.6746 0.401 0.401 0.430 0.383 0.401 413,184 0.3918 -1.43%
1997-12-02 0 0.700 0.700 0.720 0.680 0.700 206,000 141,200 0.6854 0.407 0.407 0.418 0.395 0.407 354,649 0.3981 2.94%
1997-12-01 0 0.680 0.670 - 0.640 0.680 260,000 175,500 0.6750 0.395 0.389 - 0.372 0.395 447,616 0.3921 1.49%
1997-11-28 0 0.670 0.660 - 0.630 0.670 866,000 572,520 0.6611 0.389 0.383 - 0.366 0.389 1,490,904 0.3840 1.52%
1997-11-27 0 0.660 0.640 0.660 0.640 0.660 76,000 49,240 0.6479 0.383 0.372 0.383 0.372 0.383 130,841 0.3763 -1.49%
1997-11-26 0 0.670 0.650 0.670 0.630 0.670 160,000 103,700 0.6481 0.389 0.378 0.389 0.366 0.389 275,456 0.3765 0.00%
1997-11-25 0 0.670 0.660 0.670 0.630 0.670 154,000 98,180 0.6375 0.389 0.383 0.389 0.366 0.389 265,126 0.3703 0.00%
1997-11-24 0 0.670 0.670 0.700 0.650 0.700 134,000 90,680 0.6767 0.389 0.389 0.407 0.378 0.407 230,694 0.3931 -1.47%
1997-11-21 0 0.680 0.660 0.690 0.630 0.690 759,000 495,860 0.6533 0.395 0.383 0.401 0.366 0.401 1,306,693 0.3795 -1.45%
1997-11-20 0 0.690 0.690 0.700 0.670 0.700 584,000 403,720 0.6913 0.401 0.401 0.407 0.389 0.407 1,005,413 0.4015 -1.43%
1997-11-19 0 0.700 0.680 0.700 0.680 0.700 130,000 90,000 0.6923 0.407 0.395 0.407 0.395 0.407 223,808 0.4021 0.00%
1997-11-18 0 0.700 0.690 0.700 0.700 0.740 400,000 284,100 0.7103 0.407 0.401 0.407 0.407 0.430 688,639 0.4126 -5.41%
1997-11-17 0 0.740 0.740 0.750 0.720 0.770 264,000 194,580 0.7370 0.430 0.430 0.436 0.418 0.447 454,502 0.4281 -3.90%
1997-11-14 0 0.770 0.740 0.770 0.750 0.780 310,000 236,320 0.7623 0.447 0.430 0.447 0.436 0.453 533,695 0.4428 4.05%
1997-11-13 0 0.740 0.740 0.790 0.690 0.750 610,000 445,000 0.7295 0.430 0.430 0.459 0.401 0.436 1,050,175 0.4237 5.71%
1997-11-12 0 0.700 0.700 0.710 0.700 0.720 598,000 419,600 0.7017 0.407 0.407 0.412 0.407 0.418 1,029,516 0.4076 -6.67%
1997-11-11 0 0.750 0.700 0.750 0.690 0.750 960,000 674,180 0.7023 0.436 0.407 0.436 0.401 0.436 1,652,734 0.4079 8.70%
1997-11-10 0 0.690 0.690 0.700 0.680 0.700 608,000 414,840 0.6823 0.401 0.401 0.407 0.395 0.407 1,046,732 0.3963 -1.43%
1997-11-07 0 0.700 0.690 0.700 0.670 0.700 1,260,000 847,000 0.6722 0.407 0.401 0.407 0.389 0.407 2,169,214 0.3905 6.06%
1997-11-06 0 0.660 0.660 0.680 0.630 0.660 250,000 160,700 0.6428 0.383 0.383 0.395 0.366 0.383 430,400 0.3734 1.54%
1997-11-05 0 0.650 - 0.650 0.650 0.660 70,000 46,000 0.6571 0.378 - 0.378 0.378 0.383 120,512 0.3817 -1.52%
1997-11-04 0 0.660 0.650 0.660 0.660 0.660 100,000 66,000 0.6600 0.383 0.378 0.383 0.383 0.383 172,160 0.3834 0.00%
1997-11-03 0 0.660 0.660 0.680 0.660 0.660 460,000 303,600 0.6600 0.383 0.383 0.395 0.383 0.383 791,935 0.3834 -2.94%
1997-10-31 0 0.680 0.680 - - - 0 0 - 0.395 0.395 - - - 0 - 0.00%
1997-10-30 0 0.680 0.670 - 0.640 0.680 520,000 346,360 0.6661 0.395 0.389 - 0.372 0.395 895,231 0.3869 0.00%
1997-10-29 0 0.680 0.630 0.680 0.630 0.680 948,000 637,340 0.6723 0.395 0.366 0.395 0.366 0.395 1,632,075 0.3905 0.00%
1997-10-28 0 0.680 0.660 0.680 0.640 0.680 780,000 518,800 0.6651 0.395 0.383 0.395 0.372 0.395 1,342,847 0.3863 -1.45%
1997-10-27 0 0.690 - 0.700 0.680 0.700 610,000 423,100 0.6936 0.401 - 0.407 0.395 0.407 1,050,175 0.4029 -2.82%
1997-10-24 0 0.710 0.710 0.720 0.680 0.720 1,550,000 1,084,800 0.6999 0.412 0.412 0.418 0.395 0.418 2,668,477 0.4065 1.43%
1997-10-23 0 0.700 - 0.700 0.710 0.710 130,000 92,300 0.7100 0.407 - 0.407 0.412 0.412 223,808 0.4124 -5.41%
1997-10-22 0 0.740 0.740 0.750 0.730 0.750 1,034,000 769,820 0.7445 0.430 0.430 0.436 0.424 0.436 1,780,133 0.4325 -2.63%
1997-10-21 0 0.760 0.740 0.760 0.760 0.770 300,000 229,000 0.7633 0.441 0.430 0.441 0.441 0.447 516,479 0.4434 0.00%
1997-10-20 0 0.760 0.760 0.770 0.730 0.750 140,000 104,000 0.7429 0.441 0.441 0.447 0.424 0.436 241,024 0.4315 -1.30%
1997-10-17 0 0.770 0.760 0.770 0.740 0.770 380,000 286,500 0.7539 0.447 0.441 0.447 0.430 0.447 654,207 0.4379 4.05%
1997-10-16 0 0.740 0.740 0.750 0.720 0.740 893,000 656,270 0.7349 0.430 0.430 0.436 0.418 0.430 1,537,387 0.4269 0.00%
1997-10-15 0 0.740 0.740 0.760 0.710 0.740 1,311,000 956,360 0.7295 0.430 0.430 0.441 0.412 0.430 2,257,015 0.4237 -1.33%
1997-10-14 0 0.750 0.750 0.770 0.720 0.750 996,000 738,840 0.7418 0.436 0.436 0.447 0.418 0.436 1,714,712 0.4309 1.35%
1997-10-13 0 0.740 0.720 0.740 0.750 0.750 140,000 105,000 0.7500 0.430 0.418 0.430 0.436 0.436 241,024 0.4356 -3.90%
1997-10-09 0 0.770 0.770 0.780 0.750 0.780 1,104,000 852,880 0.7725 0.447 0.447 0.453 0.436 0.453 1,900,644 0.4487 -2.53%
1997-10-08 0 0.790 0.770 0.800 0.770 0.790 1,238,000 965,460 0.7799 0.459 0.447 0.465 0.447 0.459 2,131,339 0.4530 0.00%
1997-10-07 0 0.790 0.780 0.790 0.750 0.790 724,000 563,900 0.7789 0.459 0.453 0.459 0.436 0.459 1,246,437 0.4524 2.60%
1997-10-06 0 0.770 0.770 0.780 0.760 0.780 606,000 466,820 0.7703 0.447 0.447 0.453 0.441 0.453 1,043,289 0.4475 -1.28%
1997-10-03 0 0.780 0.770 - - - 0 0 - 0.453 0.447 - - - 0 - 0.00%
1997-09-30 0 0.780 0.750 0.790 0.760 0.780 120,000 93,300 0.7775 0.453 0.436 0.459 0.441 0.453 206,592 0.4516 1.30%
1997-09-29 0 0.770 0.770 0.780 0.760 0.780 280,000 215,700 0.7704 0.447 0.447 0.453 0.441 0.453 482,048 0.4475 0.00%
1997-09-26 0 0.770 0.750 0.770 0.750 0.770 555,900 418,830 0.7534 0.447 0.436 0.447 0.436 0.447 957,036 0.4376 0.00%
1997-09-25 0 0.770 0.760 0.770 0.770 0.770 290,000 223,300 0.7700 0.447 0.441 0.447 0.447 0.447 499,263 0.4473 0.00%
1997-09-24 0 0.770 0.750 0.770 0.750 0.770 2,544,000 1,920,000 0.7547 0.447 0.436 0.447 0.436 0.447 4,379,746 0.4384 0.00%
1997-09-23 0 0.770 0.770 0.780 0.760 0.780 1,716,000 1,319,320 0.7688 0.447 0.447 0.453 0.441 0.453 2,954,263 0.4466 0.00%
1997-09-22 0 0.770 0.770 0.800 0.680 0.770 2,100,000 1,544,980 0.7357 0.447 0.447 0.465 0.395 0.447 3,615,356 0.4273 -3.75%
1997-09-19 1 0.800 - - - - 0 0 - 0.465 - - - - 0 - 0.00%
1997-09-18 1 0.800 - 0.800 0.800 0.820 482,000 389,400 0.8079 0.465 - 0.465 0.465 0.476 829,810 0.4693 -1.23%
1997-09-16 0 0.810 0.810 0.830 0.790 0.830 1,378,000 1,112,500 0.8073 0.470 0.470 0.482 0.459 0.482 2,372,362 0.4689 3.85%
1997-09-15 0 0.780 0.770 0.780 0.780 0.790 670,000 524,800 0.7833 0.453 0.447 0.453 0.453 0.459 1,153,471 0.4550 0.00%
1997-09-12 0 0.780 0.780 0.800 0.750 0.780 542,000 415,320 0.7663 0.453 0.453 0.465 0.436 0.453 933,106 0.4451 2.63%
1997-09-11 0 0.760 0.760 0.800 0.760 0.760 200,000 152,000 0.7600 0.441 0.441 0.465 0.441 0.441 344,320 0.4415 -2.56%
1997-09-10 0 0.780 0.780 0.830 0.780 0.800 260,000 207,600 0.7985 0.453 0.453 0.482 0.453 0.465 447,616 0.4638 -2.50%
1997-09-09 0 0.800 - 0.800 - - 0 0 - 0.465 - 0.465 - - 0 - 0.00%
1997-09-08 0 0.800 0.800 0.820 0.780 0.800 504,000 401,400 0.7964 0.465 0.465 0.476 0.453 0.465 867,686 0.4626 0.00%
1997-09-05 0 0.800 0.780 0.820 0.780 0.800 266,000 209,480 0.7875 0.465 0.453 0.476 0.453 0.465 457,945 0.4574 0.00%
1997-09-04 0 0.800 0.760 0.800 0.760 0.800 202,000 153,600 0.7604 0.465 0.441 0.465 0.441 0.465 347,763 0.4417 1.27%
1997-09-03 0 0.790 0.790 0.800 0.760 0.800 262,000 207,720 0.7928 0.459 0.459 0.465 0.441 0.465 451,059 0.4605 0.00%
1997-09-02 0 0.790 0.750 0.790 0.790 0.790 360,000 284,400 0.7900 0.459 0.436 0.459 0.459 0.459 619,775 0.4589 0.00%
1997-09-01 0 0.790 0.790 0.810 0.770 0.820 1,092,000 864,180 0.7914 0.459 0.459 0.470 0.447 0.476 1,879,985 0.4597 -3.66%
1997-08-29 0 0.820 0.810 - 0.820 0.830 140,000 115,100 0.8221 0.476 0.470 - 0.476 0.482 241,024 0.4775 -1.20%
1997-08-28 0 0.830 0.830 0.860 0.830 0.830 140,000 116,200 0.8300 0.482 0.482 0.500 0.482 0.482 241,024 0.4821 -1.19%
1997-08-27 0 0.840 - 0.840 0.840 0.850 450,000 380,100 0.8447 0.488 - 0.488 0.488 0.494 774,719 0.4906 -1.18%
1997-08-26 0 0.850 0.850 0.870 0.850 0.890 450,000 387,200 0.8604 0.494 0.494 0.505 0.494 0.517 774,719 0.4998 -3.41%
1997-08-25 0 0.880 0.870 0.880 0.840 0.900 690,000 608,500 0.8819 0.511 0.505 0.511 0.488 0.523 1,187,903 0.5122 1.15%
1997-08-22 0 0.870 0.850 0.890 0.860 0.870 200,000 173,500 0.8675 0.505 0.494 0.517 0.500 0.505 344,320 0.5039 1.16%
1997-08-21 0 0.860 0.860 0.880 0.840 0.880 958,000 825,020 0.8612 0.500 0.500 0.511 0.488 0.511 1,649,291 0.5002 -3.37%
1997-08-20 0 0.890 0.890 0.900 0.860 0.890 860,000 754,600 0.8774 0.517 0.517 0.523 0.500 0.517 1,480,575 0.5097 5.95%
1997-08-19 0 0.840 0.840 0.860 0.840 0.910 484,000 428,760 0.8859 0.488 0.488 0.500 0.488 0.529 833,254 0.5146 -9.68%
1997-08-15 0 0.930 0.930 0.940 0.900 0.970 3,706,000 3,450,440 0.9310 0.540 0.540 0.546 0.523 0.563 6,380,243 0.5408 4.49%
1997-08-14 0 0.890 0.880 0.890 0.870 0.900 1,376,000 1,216,300 0.8839 0.517 0.511 0.517 0.505 0.523 2,368,919 0.5134 2.30%
1997-08-13 0 0.870 0.860 0.870 0.860 0.900 752,000 656,240 0.8727 0.505 0.500 0.505 0.500 0.523 1,294,642 0.5069 1.16%
1997-08-12 0 0.860 0.840 0.880 0.840 0.860 1,460,000 1,233,400 0.8448 0.500 0.488 0.511 0.488 0.500 2,513,533 0.4907 1.18%
1997-08-11 0 0.850 0.840 0.870 0.830 0.880 478,000 409,240 0.8562 0.494 0.488 0.505 0.482 0.511 822,924 0.4973 1.19%
1997-08-08 0 0.840 0.840 0.850 0.830 0.850 844,000 709,380 0.8405 0.488 0.488 0.494 0.482 0.494 1,453,029 0.4882 -2.33%
1997-08-07 0 0.860 0.850 0.860 0.850 0.870 1,282,000 1,103,120 0.8605 0.500 0.494 0.500 0.494 0.505 2,207,089 0.4998 0.00%
1997-08-06 0 0.860 0.850 0.860 0.860 0.870 950,000 819,400 0.8625 0.500 0.494 0.500 0.500 0.505 1,635,518 0.5010 1.18%
1997-08-05 0 0.850 0.850 0.870 0.850 0.870 1,568,000 1,344,300 0.8573 0.494 0.494 0.505 0.494 0.505 2,699,466 0.4980 -2.30%
1997-08-04 0 0.870 0.870 0.880 0.860 0.900 1,560,000 1,370,900 0.8788 0.505 0.505 0.511 0.500 0.523 2,685,693 0.5104 -3.33%
1997-08-01 0 0.900 0.900 0.910 0.890 0.920 2,124,000 1,931,540 0.9094 0.523 0.523 0.529 0.517 0.534 3,656,675 0.5282 -1.10%
1997-07-31 0 0.910 0.900 0.920 0.910 0.980 2,536,000 2,393,940 0.9440 0.529 0.523 0.534 0.529 0.569 4,365,973 0.5483 -5.21%
1997-07-30 0 0.960 0.960 0.970 0.900 0.990 10,608,000 10,175,220 0.9592 0.558 0.558 0.563 0.523 0.575 18,262,714 0.5572 7.87%
1997-07-29 0 0.890 0.890 0.910 0.850 0.910 4,628,000 4,132,580 0.8930 0.517 0.517 0.529 0.494 0.529 7,967,557 0.5187 4.71%
1997-07-28 0 0.850 0.840 0.850 0.840 0.870 482,000 412,620 0.8561 0.494 0.488 0.494 0.488 0.505 829,810 0.4972 1.19%
1997-07-25 0 0.840 0.830 0.840 0.840 0.850 660,000 554,900 0.8408 0.488 0.482 0.488 0.488 0.494 1,136,255 0.4884 0.00%
1997-07-24 0 0.840 0.830 0.840 0.840 0.880 1,400,000 1,189,000 0.8493 0.488 0.482 0.488 0.488 0.511 2,410,238 0.4933 -4.55%
1997-07-23 0 0.880 0.870 0.880 0.870 0.920 740,000 658,700 0.8901 0.511 0.505 0.511 0.505 0.534 1,273,983 0.5170 -1.12%
1997-07-22 0 0.890 0.870 0.890 0.850 0.930 3,292,000 2,945,820 0.8948 0.517 0.505 0.517 0.494 0.540 5,667,501 0.5198 3.49%
1997-07-21 0 0.860 0.860 0.870 0.820 0.880 498,000 427,800 0.8590 0.500 0.500 0.505 0.476 0.511 857,356 0.4990 3.61%
1997-07-18 0 0.830 0.820 0.830 0.800 0.830 308,000 249,380 0.8097 0.482 0.476 0.482 0.465 0.482 530,252 0.4703 0.00%
1997-07-17 0 0.830 0.830 0.840 0.800 0.840 684,000 564,000 0.8246 0.482 0.482 0.488 0.465 0.488 1,177,573 0.4790 -1.19%
1997-07-16 0 0.840 0.820 0.840 0.800 0.880 598,000 505,680 0.8456 0.488 0.476 0.488 0.465 0.511 1,029,516 0.4912 2.44%
1997-07-15 0 0.820 0.810 0.830 0.820 0.840 1,280,000 1,063,800 0.8311 0.476 0.470 0.482 0.476 0.488 2,203,646 0.4827 0.00%
1997-07-14 0 0.820 0.820 0.830 0.820 0.830 440,000 362,440 0.8237 0.476 0.476 0.482 0.476 0.482 757,503 0.4785 0.00%
1997-07-11 0 0.820 0.820 0.840 0.820 0.830 386,000 319,020 0.8265 0.476 0.476 0.488 0.476 0.482 664,537 0.4801 1.23%
1997-07-10 0 0.810 0.810 0.830 0.780 0.830 298,000 244,860 0.8217 0.470 0.470 0.482 0.453 0.482 513,036 0.4773 -1.22%
1997-07-09 0 0.820 0.800 0.820 0.820 0.840 490,000 406,400 0.8294 0.476 0.465 0.476 0.476 0.488 843,583 0.4818 -1.20%
1997-07-08 0 0.830 0.830 0.840 0.830 0.850 270,000 226,800 0.8400 0.482 0.482 0.488 0.482 0.494 464,832 0.4879 0.00%
1997-07-07 0 0.830 0.830 0.840 0.800 0.840 450,000 373,600 0.8302 0.482 0.482 0.488 0.465 0.488 774,719 0.4822 1.22%
1997-07-04 0 0.820 0.800 0.840 0.760 0.820 634,000 512,440 0.8083 0.476 0.465 0.488 0.441 0.476 1,091,493 0.4695 7.89%
1997-07-03 0 0.760 0.760 0.780 0.750 0.760 220,000 165,800 0.7536 0.441 0.441 0.453 0.436 0.441 378,752 0.4378 4.11%
1997-06-27 0 0.730 0.690 0.800 0.730 0.770 270,000 205,100 0.7596 0.424 0.401 0.465 0.424 0.447 464,832 0.4412 -5.19%
1997-06-26 0 0.770 0.770 - 0.770 0.790 770,000 599,040 0.7780 0.447 0.447 - 0.447 0.459 1,325,631 0.4519 -1.28%
1997-06-25 0 0.780 0.770 0.780 0.780 0.780 240,000 187,200 0.7800 0.453 0.447 0.453 0.453 0.453 413,184 0.4531 0.00%
1997-06-24 0 0.780 0.780 0.800 0.780 0.790 526,000 410,780 0.7810 0.453 0.453 0.465 0.453 0.459 905,561 0.4536 -1.27%
1997-06-23 0 0.790 0.790 0.800 0.790 0.790 66,000 52,140 0.7900 0.459 0.459 0.465 0.459 0.459 113,625 0.4589 0.00%
1997-06-20 0 0.790 0.790 0.800 0.780 0.820 120,000 96,000 0.8000 0.459 0.459 0.465 0.453 0.476 206,592 0.4647 0.00%
1997-06-19 0 0.790 0.780 0.790 0.780 0.790 50,000 39,300 0.7860 0.459 0.453 0.459 0.453 0.459 86,080 0.4566 0.00%
1997-06-18 0 0.790 0.790 0.820 0.790 0.840 204,000 164,860 0.8081 0.459 0.459 0.476 0.459 0.488 351,206 0.4694 -1.25%
1997-06-17 0 0.800 0.790 0.800 0.770 0.800 1,100,000 858,020 0.7800 0.465 0.459 0.465 0.447 0.465 1,893,758 0.4531 0.00%
1997-06-16 0 0.800 0.780 0.800 0.770 0.800 180,000 141,500 0.7861 0.465 0.453 0.465 0.447 0.465 309,888 0.4566 1.27%
1997-06-13 0 0.790 0.790 0.800 0.790 0.800 660,000 524,400 0.7945 0.459 0.459 0.465 0.459 0.465 1,136,255 0.4615 -1.25%
1997-06-12 0 0.800 0.800 0.820 0.780 0.810 750,000 598,000 0.7973 0.465 0.465 0.476 0.453 0.470 1,291,199 0.4631 0.00%
1997-06-11 0 0.800 0.800 0.830 0.800 0.820 290,000 237,200 0.8179 0.465 0.465 0.482 0.465 0.476 499,263 0.4751 -3.61%
1997-06-10 0 0.830 0.820 0.830 0.820 0.830 360,000 295,460 0.8207 0.482 0.476 0.482 0.476 0.482 619,775 0.4767 0.00%
1997-06-06 0 0.830 0.830 0.860 0.830 0.840 574,000 478,020 0.8328 0.482 0.482 0.500 0.482 0.488 988,197 0.4837 0.00%
1997-06-05 0 0.830 0.830 0.850 0.830 0.850 338,000 284,980 0.8431 0.482 0.482 0.494 0.482 0.494 581,900 0.4897 -1.19%
1997-06-04 0 0.840 0.840 0.860 0.840 0.850 442,000 372,280 0.8423 0.488 0.488 0.500 0.488 0.494 760,946 0.4892 -1.18%
1997-06-03 0 0.850 0.850 0.860 0.840 0.860 540,000 460,700 0.8531 0.494 0.494 0.500 0.488 0.500 929,663 0.4956 -1.16%
1997-06-02 0 0.860 0.850 0.860 0.860 0.880 270,000 234,200 0.8674 0.500 0.494 0.500 0.500 0.511 464,832 0.5038 -2.27%
1997-05-30 0 0.880 0.870 0.900 0.850 0.880 1,390,000 1,197,400 0.8614 0.511 0.505 0.523 0.494 0.511 2,393,022 0.5004 2.33%
1997-05-29 0 0.860 0.840 0.860 0.840 0.860 848,000 718,220 0.8470 0.500 0.488 0.500 0.488 0.500 1,459,915 0.4920 2.38%
1997-05-28 0 0.840 0.840 0.850 0.840 0.850 900,000 762,800 0.8476 0.488 0.488 0.494 0.488 0.494 1,549,438 0.4923 -1.18%
1997-05-27 0 0.850 0.840 0.850 0.830 0.850 460,000 386,400 0.8400 0.494 0.488 0.494 0.482 0.494 791,935 0.4879 1.19%
1997-05-26 0 0.840 0.840 0.850 0.840 0.860 776,000 661,840 0.8529 0.488 0.488 0.494 0.488 0.500 1,335,960 0.4954 -2.33%
1997-05-23 0 0.860 0.860 0.870 0.840 0.890 334,000 287,860 0.8619 0.500 0.500 0.505 0.488 0.517 575,014 0.5006 2.38%
1997-05-22 0 0.840 0.840 0.870 0.840 0.850 140,000 118,980 0.8499 0.488 0.488 0.505 0.488 0.494 241,024 0.4936 -1.18%
1997-05-21 0 0.850 0.850 0.860 0.830 0.850 1,036,000 878,700 0.8482 0.494 0.494 0.500 0.482 0.494 1,783,576 0.4927 0.00%
1997-05-20 0 0.850 0.850 0.860 0.850 0.850 20,000 17,000 0.8500 0.494 0.494 0.500 0.494 0.494 34,432 0.4937 0.00%
1997-05-19 0 0.850 0.850 0.880 0.840 0.850 284,000 240,700 0.8475 0.494 0.494 0.511 0.488 0.494 488,934 0.4923 -1.16%
1997-05-16 0 0.860 0.850 0.860 0.850 0.870 376,000 325,840 0.8666 0.500 0.494 0.500 0.494 0.505 647,321 0.5034 -1.15%
1997-05-15 0 0.870 0.860 0.870 0.860 0.900 422,000 369,020 0.8745 0.505 0.500 0.505 0.500 0.523 726,514 0.5079 -3.33%
1997-05-14 0 0.900 0.890 0.900 0.850 0.900 614,000 546,860 0.8907 0.523 0.517 0.523 0.494 0.523 1,057,061 0.5173 5.88%
1997-05-13 0 0.850 0.850 0.860 0.850 0.900 690,000 605,900 0.8781 0.494 0.494 0.500 0.494 0.523 1,187,903 0.5101 -3.41%
1997-05-12 0 0.880 0.880 0.890 0.880 0.910 568,000 508,100 0.8945 0.511 0.511 0.517 0.511 0.529 977,868 0.5196 -2.22%
1997-05-09 0 0.900 0.880 0.900 0.860 0.900 1,498,000 1,324,080 0.8839 0.523 0.511 0.523 0.500 0.523 2,578,954 0.5134 5.88%
1997-05-08 0 0.850 0.840 0.860 0.830 0.850 404,000 338,500 0.8379 0.494 0.488 0.500 0.482 0.494 695,526 0.4867 1.19%
1997-05-07 0 0.840 0.830 0.850 0.840 0.850 400,000 339,600 0.8490 0.488 0.482 0.494 0.488 0.494 688,639 0.4931 0.00%
1997-05-06 0 0.840 0.840 0.850 0.840 0.850 658,000 555,140 0.8437 0.488 0.488 0.494 0.488 0.494 1,132,812 0.4901 -1.18%
1997-05-05 0 0.850 0.850 0.870 0.850 0.860 542,000 463,160 0.8545 0.494 0.494 0.505 0.494 0.500 933,106 0.4964 1.19%
1997-05-02 0 0.840 0.830 0.840 0.820 0.840 504,000 416,880 0.8271 0.488 0.482 0.488 0.476 0.488 867,686 0.4805 1.20%
1997-05-01 0 0.830 0.820 0.830 0.820 0.840 790,000 652,700 0.8262 0.482 0.476 0.482 0.476 0.488 1,360,063 0.4799 -2.35%
1997-04-30 0 0.850 0.830 0.850 0.830 0.850 590,000 496,400 0.8414 0.494 0.482 0.494 0.482 0.494 1,015,743 0.4887 0.00%
1997-04-29 0 0.850 0.840 0.870 0.850 0.850 100,000 85,000 0.8500 0.494 0.488 0.505 0.494 0.494 172,160 0.4937 0.00%
1997-04-28 0 0.850 0.850 0.860 0.850 0.870 428,000 365,060 0.8529 0.494 0.494 0.500 0.494 0.505 736,844 0.4954 -2.30%
1997-04-25 0 0.870 0.850 0.880 0.840 0.870 1,090,000 939,060 0.8615 0.505 0.494 0.511 0.488 0.505 1,876,542 0.5004 1.16%
1997-04-24 0 0.860 0.860 0.870 0.860 0.880 508,000 444,200 0.8744 0.500 0.500 0.505 0.500 0.511 874,572 0.5079 -1.15%
1997-04-23 0 0.870 0.860 0.880 0.870 0.890 432,000 379,160 0.8777 0.505 0.500 0.511 0.505 0.517 743,730 0.5098 -1.14%
1997-04-22 0 0.880 0.870 0.890 0.880 0.890 332,000 293,260 0.8833 0.511 0.505 0.517 0.511 0.517 571,571 0.5131 -1.12%
1997-04-21 0 0.890 0.880 0.890 0.890 0.910 812,000 731,200 0.9005 0.517 0.511 0.517 0.517 0.529 1,397,938 0.5231 0.00%
1997-04-18 0 0.890 0.880 0.890 0.900 0.900 620,000 558,000 0.9000 0.517 0.511 0.517 0.523 0.523 1,067,391 0.5228 0.00%
1997-04-17 0 0.890 0.890 0.900 0.890 0.910 660,000 591,800 0.8967 0.517 0.517 0.523 0.517 0.529 1,136,255 0.5208 -2.20%
1997-04-16 0 0.910 0.900 0.920 0.880 0.920 1,530,000 1,386,640 0.9063 0.529 0.523 0.534 0.511 0.534 2,634,045 0.5264 3.41%
1997-04-15 0 0.880 0.870 0.880 0.850 0.880 554,000 477,100 0.8612 0.511 0.505 0.511 0.494 0.511 953,765 0.5002 3.53%
1997-04-14 0 0.850 0.850 0.860 0.850 0.860 902,000 772,560 0.8565 0.494 0.494 0.500 0.494 0.500 1,552,882 0.4975 -2.30%
1997-04-11 0 0.870 0.860 0.870 0.860 0.870 666,000 577,900 0.8677 0.505 0.500 0.505 0.500 0.505 1,146,584 0.5040 1.16%
1997-04-10 0 0.860 0.850 0.870 0.860 0.870 520,000 448,900 0.8633 0.500 0.494 0.505 0.500 0.505 895,231 0.5014 -1.15%
1997-04-09 0 0.870 0.860 0.870 0.860 0.870 272,000 236,240 0.8685 0.505 0.500 0.505 0.500 0.505 468,275 0.5045 -1.14%
1997-04-08 0 0.880 0.880 0.890 0.860 0.880 1,640,000 1,435,100 0.8751 0.511 0.511 0.517 0.500 0.511 2,823,421 0.5083 3.53%
1997-04-07 0 0.850 0.840 0.860 0.840 0.860 524,000 445,740 0.8506 0.494 0.488 0.500 0.488 0.500 902,117 0.4941 0.00%
1997-04-04 0 0.850 0.840 0.870 0.840 0.860 918,000 777,220 0.8466 0.494 0.488 0.505 0.488 0.500 1,580,427 0.4918 -2.30%
1997-04-03 0 0.870 0.850 0.880 0.870 0.880 240,000 209,500 0.8729 0.505 0.494 0.511 0.505 0.511 413,184 0.5070 0.00%
1997-04-02 0 0.870 0.860 0.890 0.870 0.900 726,000 638,380 0.8793 0.505 0.500 0.517 0.505 0.523 1,249,880 0.5108 -1.14%
1997-04-01 0 0.880 0.880 0.890 0.850 0.880 614,000 537,900 0.8761 0.511 0.511 0.517 0.494 0.511 1,057,061 0.5089 1.15%
1997-03-27 0 0.870 0.860 0.880 0.870 0.880 1,336,000 1,173,680 0.8785 0.505 0.500 0.511 0.505 0.511 2,300,055 0.5103 -2.25%
1997-03-26 0 0.890 0.890 0.900 0.880 0.900 356,000 317,540 0.8920 0.517 0.517 0.523 0.511 0.523 612,889 0.5181 0.00%
1997-03-25 0 0.890 0.890 0.900 0.890 0.910 430,000 387,200 0.9005 0.517 0.517 0.523 0.517 0.529 740,287 0.5230 -3.26%
1997-03-24 0 0.920 0.910 0.930 0.880 0.940 1,702,000 1,553,220 0.9126 0.534 0.529 0.540 0.511 0.546 2,930,160 0.5301 -2.13%
1997-03-21 0 0.940 0.940 0.950 0.910 0.950 2,684,000 2,502,560 0.9324 0.546 0.546 0.552 0.529 0.552 4,620,770 0.5416 3.30%
1997-03-20 0 0.910 0.910 0.920 0.910 0.980 2,832,000 2,637,360 0.9313 0.529 0.529 0.534 0.529 0.569 4,875,566 0.5409 -4.21%
1997-03-19 0 0.950 0.940 0.950 0.890 0.980 7,672,000 7,314,320 0.9534 0.552 0.546 0.552 0.517 0.569 13,208,102 0.5538 3.26%
1997-03-18 0 0.920 0.900 0.920 0.840 0.920 5,403,000 4,771,990 0.8832 0.534 0.523 0.534 0.488 0.534 9,301,795 0.5130 8.24%
1997-03-17 0 0.850 0.830 0.850 0.830 0.900 3,900,000 3,314,680 0.8499 0.494 0.482 0.494 0.482 0.523 6,714,233 0.4937 -4.49%
1997-03-14 0 0.890 0.880 0.890 0.820 0.890 3,076,000 2,642,880 0.8592 0.517 0.511 0.517 0.476 0.517 5,295,636 0.4991 3.49%
1997-03-13 0 0.860 0.840 0.860 0.810 0.860 2,548,000 2,117,760 0.8311 0.500 0.488 0.500 0.470 0.500 4,386,632 0.4828 2.38%
1997-03-12 0 0.840 0.830 0.840 0.830 0.900 4,020,000 3,424,500 0.8519 0.488 0.482 0.488 0.482 0.523 6,920,825 0.4948 -8.70%
1997-03-11 0 0.920 0.920 0.930 0.850 0.960 10,278,000 9,053,660 0.8809 0.534 0.534 0.540 0.494 0.558 17,694,587 0.5117 -17.12%
1997-03-10 1 1.110 - - - - 0 0 - 0.645 - - - - 0 - 0.00%
1997-03-07 0 1.110 1.080 1.110 1.080 1.200 4,870,000 5,545,640 1.1387 0.645 0.627 0.645 0.627 0.697 8,384,184 0.6614 -5.93%
1997-03-06 0 1.180 1.180 1.200 1.170 1.280 9,116,000 11,003,680 1.2071 0.685 0.685 0.697 0.680 0.743 15,694,090 0.7011 0.85%
1997-03-05 0 1.170 1.170 1.190 1.100 1.190 15,121,000 17,401,580 1.1508 0.680 0.680 0.691 0.639 0.691 26,032,287 0.6685 6.36%
1997-03-04 0 1.100 1.090 1.110 0.950 1.200 26,480,000 29,147,240 1.1007 0.639 0.633 0.645 0.552 0.697 45,587,922 0.6394 19.57%
1997-03-03 0 0.920 0.900 0.920 0.900 0.940 4,280,000 3,938,760 0.9203 0.534 0.523 0.534 0.523 0.546 7,368,441 0.5345 2.22%
1997-02-28 0 0.900 0.890 0.900 0.840 0.930 7,172,000 6,366,580 0.8877 0.523 0.517 0.523 0.488 0.540 12,347,303 0.5156 5.88%
1997-02-27 0 0.850 0.840 0.850 0.800 0.860 2,758,000 2,293,640 0.8316 0.494 0.488 0.494 0.465 0.500 4,748,168 0.4831 7.59%
1997-02-26 0 0.790 0.790 0.800 0.790 0.800 1,116,000 890,540 0.7980 0.459 0.459 0.465 0.459 0.465 1,921,304 0.4635 0.00%
1997-02-25 0 0.790 0.780 0.790 0.770 0.800 990,000 770,760 0.7785 0.459 0.453 0.459 0.447 0.465 1,704,382 0.4522 -1.25%
1997-02-24 0 0.800 0.800 0.810 0.800 0.810 2,241,000 1,806,660 0.8062 0.465 0.465 0.470 0.465 0.470 3,858,102 0.4683 0.00%
1997-02-21 0 0.800 0.800 0.810 0.780 0.860 8,508,000 6,947,240 0.8166 0.465 0.465 0.470 0.453 0.500 14,647,358 0.4743 2.56%
1997-02-20 0 0.780 0.770 0.780 0.780 0.790 3,992,000 3,127,260 0.7834 0.453 0.447 0.453 0.453 0.459 6,872,620 0.4550 0.00%
1997-02-19 0 0.780 0.770 0.780 0.770 0.780 808,000 628,360 0.7777 0.453 0.447 0.453 0.447 0.453 1,391,051 0.4517 1.30%
1997-02-18 0 0.770 0.770 0.780 0.750 0.780 1,258,000 961,480 0.7643 0.447 0.447 0.453 0.436 0.453 2,165,771 0.4439 -1.28%
1997-02-17 0 0.780 0.770 0.780 0.770 0.790 2,126,000 1,658,600 0.7802 0.453 0.447 0.453 0.447 0.459 3,660,118 0.4532 0.00%
1997-02-14 0 0.780 0.770 0.780 0.720 0.780 670,000 502,920 0.7506 0.453 0.447 0.453 0.418 0.453 1,153,471 0.4360 -2.50%
1997-02-13 0 0.800 0.770 0.800 0.780 0.810 712,000 566,300 0.7954 0.465 0.447 0.465 0.453 0.470 1,225,778 0.4620 -3.61%
1997-02-12 0 0.830 0.820 0.830 0.780 0.830 2,792,000 2,243,740 0.8036 0.482 0.476 0.482 0.453 0.482 4,806,702 0.4668 7.79%
1997-02-11 0 0.770 0.760 0.780 0.770 0.790 772,000 602,240 0.7801 0.447 0.441 0.453 0.447 0.459 1,329,074 0.4531 -2.53%
1997-02-10 0 0.790 0.780 0.800 0.760 0.820 920,000 736,680 0.8007 0.459 0.453 0.465 0.441 0.476 1,583,870 0.4651 5.33%
1997-02-05 0 0.750 0.740 0.750 0.710 0.760 826,000 608,500 0.7367 0.436 0.430 0.436 0.412 0.441 1,422,040 0.4279 4.17%
1997-02-04 0 0.720 0.710 0.730 0.710 0.730 1,142,000 824,360 0.7219 0.418 0.412 0.424 0.412 0.424 1,966,065 0.4193 1.41%
1997-02-03 0 0.710 0.680 0.700 0.700 0.780 2,152,000 1,605,280 0.7459 0.412 0.395 0.407 0.407 0.453 3,704,879 0.4333 -8.97%
1997-01-31 0 0.780 0.780 0.790 0.780 0.790 1,548,000 1,217,840 0.7867 0.453 0.453 0.459 0.453 0.459 2,665,034 0.4570 -1.27%
1997-01-30 0 0.790 0.790 0.810 0.790 0.800 1,829,000 1,459,430 0.7979 0.459 0.459 0.470 0.459 0.465 3,148,803 0.4635 0.00%
1997-01-29 0 0.790 0.790 0.800 0.780 0.820 2,535,000 2,022,690 0.7979 0.459 0.459 0.465 0.453 0.476 4,364,252 0.4635 -5.95%
1997-01-28 0 0.840 0.830 0.840 0.770 0.870 10,176,500 8,549,470 0.8401 0.488 0.482 0.488 0.447 0.505 17,519,845 0.4880 10.53%
1997-01-27 0 0.760 0.760 0.770 0.700 0.790 25,378,000 18,337,440 0.7226 0.441 0.441 0.447 0.407 0.459 43,690,721 0.4197 8.57%
1997-01-24 0 0.700 0.690 0.700 0.680 0.700 2,109,500 1,457,965 0.6911 0.407 0.401 0.407 0.395 0.407 3,631,712 0.4015 1.45%
1997-01-23 0 0.690 0.690 0.700 0.690 0.700 920,000 637,800 0.6933 0.401 0.401 0.407 0.401 0.407 1,583,870 0.4027 1.47%
1997-01-22 0 0.680 0.680 0.700 0.650 0.710 1,570,000 1,070,200 0.6817 0.395 0.395 0.407 0.378 0.412 2,702,909 0.3959 1.49%
1997-01-21 0 0.670 0.670 0.680 0.670 0.680 1,058,000 717,460 0.6781 0.389 0.389 0.395 0.389 0.395 1,821,451 0.3939 -1.47%
1997-01-20 0 0.680 0.670 0.690 0.670 0.690 1,270,000 864,400 0.6806 0.395 0.389 0.401 0.389 0.401 2,186,430 0.3953 0.00%
1997-01-17 0 0.680 0.680 0.700 0.630 0.690 2,704,000 1,814,300 0.6710 0.395 0.395 0.407 0.366 0.401 4,655,202 0.3897 1.49%
1997-01-16 0 0.670 0.650 0.680 0.630 0.670 1,775,000 1,149,660 0.6477 0.389 0.378 0.395 0.366 0.389 3,055,837 0.3762 8.06%
1997-01-15 0 0.620 0.610 0.620 0.600 0.640 451,000 278,250 0.6170 0.360 0.354 0.360 0.349 0.372 776,441 0.3584 -4.62%
1997-01-14 0 0.650 0.640 0.660 0.630 0.650 988,000 636,500 0.6442 0.378 0.372 0.383 0.366 0.378 1,700,939 0.3742 0.00%
1997-01-13 0 0.650 0.640 0.650 0.590 0.660 2,944,000 1,870,680 0.6354 0.378 0.372 0.378 0.343 0.383 5,068,385 0.3691 10.17%
1997-01-10 0 0.590 0.580 0.600 0.560 0.600 1,385,000 802,780 0.5796 0.343 0.337 0.349 0.325 0.349 2,384,414 0.3367 3.51%
1997-01-09 0 0.570 0.560 0.570 0.570 0.580 990,000 566,300 0.5720 0.331 0.325 0.331 0.331 0.337 1,704,382 0.3323 -5.00%
1997-01-08 0 0.600 0.590 0.600 0.600 0.610 240,000 145,100 0.6046 0.349 0.343 0.349 0.349 0.354 413,184 0.3512 -1.64%
1997-01-07 0 0.610 0.600 0.620 0.610 0.650 890,000 552,300 0.6206 0.354 0.349 0.360 0.354 0.378 1,532,222 0.3605 1.67%
1997-01-06 0 0.600 0.590 0.610 0.570 0.620 638,000 382,560 0.5996 0.349 0.343 0.354 0.331 0.360 1,098,380 0.3483 5.26%
1997-01-03 0 0.570 0.570 0.580 0.560 0.580 618,000 351,860 0.5694 0.331 0.331 0.337 0.325 0.337 1,063,948 0.3307 3.64%
1997-01-02 0 0.550 0.540 0.550 0.530 0.550 448,000 241,320 0.5387 0.319 0.314 0.319 0.308 0.319 771,276 0.3129 0.00%
1996-12-31 0 0.550 0.530 0.560 0.550 0.560 70,000 39,000 0.5571 0.319 0.308 0.325 0.319 0.325 120,512 0.3236 -3.51%
1996-12-30 0 0.570 0.560 0.570 0.570 0.570 238,000 135,660 0.5700 0.331 0.325 0.331 0.331 0.331 409,740 0.3311 0.00%
1996-12-27 0 0.570 0.560 0.570 0.550 0.580 634,000 358,400 0.5653 0.331 0.325 0.331 0.319 0.337 1,091,493 0.3284 -1.72%
1996-12-24 0 0.580 0.580 0.590 0.580 0.590 130,000 76,200 0.5862 0.337 0.337 0.343 0.337 0.343 223,808 0.3405 -1.69%
1996-12-23 0 0.590 0.580 0.590 0.580 0.590 238,000 139,500 0.5861 0.343 0.337 0.343 0.337 0.343 409,740 0.3405 1.72%
1996-12-20 0 0.580 0.580 0.590 0.560 0.590 250,000 145,700 0.5828 0.337 0.337 0.343 0.325 0.343 430,400 0.3385 1.75%
1996-12-19 0 0.570 0.570 0.590 0.570 0.600 319,000 185,990 0.5830 0.331 0.331 0.343 0.331 0.349 549,190 0.3387 -6.56%
1996-12-18 0 0.610 0.590 0.610 0.590 0.610 721,000 432,670 0.6001 0.354 0.343 0.354 0.343 0.354 1,241,272 0.3486 0.00%
1996-12-17 0 0.610 0.600 0.630 0.600 0.610 528,000 320,040 0.6061 0.354 0.349 0.366 0.349 0.354 909,004 0.3521 0.00%
1996-12-16 0 0.610 0.610 0.620 0.610 0.620 188,000 114,980 0.6116 0.354 0.354 0.360 0.354 0.360 323,660 0.3552 -1.61%
1996-12-13 0 0.620 0.620 0.630 0.600 0.620 828,000 509,500 0.6153 0.360 0.360 0.366 0.349 0.360 1,425,483 0.3574 -1.59%
1996-12-12 0 0.630 0.630 0.640 0.620 0.630 416,000 261,020 0.6275 0.366 0.366 0.372 0.360 0.366 716,185 0.3645 1.61%
1996-12-11 0 0.620 0.620 0.640 0.620 0.650 560,000 360,200 0.6432 0.360 0.360 0.372 0.360 0.378 964,095 0.3736 -7.46%
1996-12-10 0 0.670 0.640 0.670 0.650 0.670 80,000 52,200 0.6525 0.389 0.372 0.389 0.378 0.389 137,728 0.3790 4.69%
1996-12-09 0 0.640 0.630 0.650 0.620 0.640 934,000 590,340 0.6321 0.372 0.366 0.378 0.360 0.372 1,607,973 0.3671 3.23%
1996-12-06 0 0.620 0.620 0.630 0.610 0.650 394,000 248,140 0.6298 0.360 0.360 0.366 0.354 0.378 678,310 0.3658 -6.06%
1996-12-05 0 0.660 0.640 0.660 0.660 0.680 211,000 141,320 0.6698 0.383 0.372 0.383 0.383 0.395 363,257 0.3890 -2.94%
1996-12-04 0 0.680 0.680 0.690 0.680 0.680 374,000 254,320 0.6800 0.395 0.395 0.401 0.395 0.395 643,878 0.3950 0.00%
1996-12-03 0 0.680 0.680 0.690 0.640 0.680 192,000 128,460 0.6691 0.395 0.395 0.401 0.372 0.395 330,547 0.3886 3.03%
1996-12-02 0 0.660 0.660 0.690 0.600 0.650 810,000 503,600 0.6217 0.383 0.383 0.401 0.349 0.378 1,394,495 0.3611 1.54%
1996-11-29 0 0.650 0.650 0.660 0.640 0.650 220,000 142,800 0.6491 0.378 0.378 0.383 0.372 0.378 378,752 0.3770 0.00%
1996-11-28 0 0.650 0.640 0.670 0.650 0.660 430,000 280,880 0.6532 0.378 0.372 0.389 0.378 0.383 740,287 0.3794 -2.99%
1996-11-27 0 0.670 0.670 0.680 0.660 0.670 118,000 78,100 0.6619 0.389 0.389 0.395 0.383 0.389 203,149 0.3844 1.52%
1996-11-26 0 0.660 0.660 0.680 0.660 0.680 139,000 92,080 0.6624 0.383 0.383 0.395 0.383 0.395 239,302 0.3848 -2.94%
1996-11-25 0 0.680 0.670 0.680 0.670 0.680 284,000 192,620 0.6782 0.395 0.389 0.395 0.389 0.395 488,934 0.3940 0.00%
1996-11-22 0 0.680 0.680 0.690 0.680 0.680 348,000 236,640 0.6800 0.395 0.395 0.401 0.395 0.395 599,116 0.3950 0.00%
1996-11-21 0 0.680 0.680 0.690 0.680 0.690 588,000 403,420 0.6861 0.395 0.395 0.401 0.395 0.401 1,012,300 0.3985 0.00%
1996-11-20 0 0.680 0.680 0.700 0.680 0.690 865,000 591,220 0.6835 0.395 0.395 0.407 0.395 0.401 1,489,182 0.3970 -2.86%
1996-11-19 0 0.700 0.690 0.700 0.670 0.700 1,168,000 803,460 0.6879 0.407 0.401 0.407 0.389 0.407 2,010,827 0.3996 4.48%
1996-11-18 0 0.670 0.660 0.680 0.660 0.670 1,978,000 1,318,260 0.6665 0.389 0.383 0.395 0.383 0.389 3,405,321 0.3871 0.00%
1996-11-15 0 0.670 0.670 0.690 0.670 0.670 226,000 151,420 0.6700 0.389 0.389 0.401 0.389 0.389 389,081 0.3892 0.00%
1996-11-14 0 0.670 0.670 0.690 0.660 0.680 518,000 347,760 0.6714 0.389 0.389 0.401 0.383 0.395 891,788 0.3900 -1.47%
1996-11-13 0 0.680 0.670 0.690 0.670 0.690 780,000 533,600 0.6841 0.395 0.389 0.401 0.389 0.401 1,342,847 0.3974 -2.86%
1996-11-12 0 0.700 0.670 0.700 0.660 0.730 1,662,000 1,146,440 0.6898 0.407 0.389 0.407 0.383 0.424 2,861,296 0.4007 12.90%
1996-11-11 0 0.620 0.620 0.640 0.620 0.620 214,000 132,680 0.6200 0.360 0.360 0.372 0.360 0.360 368,422 0.3601 0.00%
1996-11-08 0 0.620 0.620 0.650 0.620 0.630 572,000 355,240 0.6210 0.360 0.360 0.378 0.360 0.366 984,754 0.3607 -1.59%
1996-11-07 0 0.630 0.620 0.650 0.630 0.630 150,000 94,500 0.6300 0.366 0.360 0.378 0.366 0.366 258,240 0.3659 1.61%
1996-11-06 0 0.620 0.620 0.640 0.610 0.640 1,050,000 653,400 0.6223 0.360 0.360 0.372 0.354 0.372 1,807,678 0.3615 1.64%
1996-11-05 0 0.610 0.610 0.640 0.610 0.640 1,040,000 646,340 0.6215 0.354 0.354 0.372 0.354 0.372 1,790,462 0.3610 -3.17%
1996-11-04 0 0.630 0.630 0.640 0.620 0.640 308,000 194,540 0.6316 0.366 0.366 0.372 0.360 0.372 530,252 0.3669 0.00%
1996-11-01 0 0.630 0.630 0.640 0.630 0.640 76,000 48,380 0.6366 0.366 0.366 0.372 0.366 0.372 130,841 0.3698 -3.08%
1996-10-31 0 0.650 0.640 0.660 0.650 0.650 100,000 65,000 0.6500 0.378 0.372 0.383 0.378 0.378 172,160 0.3776 0.00%
1996-10-30 0 0.650 0.640 0.660 0.620 0.670 440,000 278,620 0.6332 0.378 0.372 0.383 0.360 0.389 757,503 0.3678 4.84%
1996-10-29 0 0.620 0.630 0.660 0.620 0.630 280,000 175,300 0.6261 0.360 0.366 0.383 0.360 0.366 482,048 0.3637 1.64%
1996-10-28 0 0.610 0.610 0.660 0.610 0.690 482,000 307,560 0.6381 0.354 0.354 0.383 0.354 0.401 829,810 0.3706 -8.96%
1996-10-25 0 0.670 0.640 0.670 0.670 0.670 20,000 13,400 0.6700 0.389 0.372 0.389 0.389 0.389 34,432 0.3892 -1.47%
1996-10-24 0 0.680 - 0.680 0.680 0.700 610,000 420,400 0.6892 0.395 - 0.395 0.395 0.407 1,050,175 0.4003 -1.45%
1996-10-23 0 0.690 0.680 0.690 0.680 0.690 780,000 535,400 0.6864 0.401 0.395 0.401 0.395 0.401 1,342,847 0.3987 2.99%
1996-10-22 0 0.670 0.670 0.690 0.660 0.690 1,574,000 1,052,680 0.6688 0.389 0.389 0.401 0.383 0.401 2,709,796 0.3885 1.52%
1996-10-18 0 0.660 0.650 0.660 0.610 0.670 2,348,000 1,521,160 0.6479 0.383 0.378 0.383 0.354 0.389 4,042,313 0.3763 10.00%
1996-10-17 0 0.600 0.590 0.600 0.590 0.600 200,000 118,200 0.5910 0.349 0.343 0.349 0.343 0.349 344,320 0.3433 0.00%
1996-10-16 0 0.600 0.590 0.600 0.590 0.600 586,000 347,440 0.5929 0.349 0.343 0.349 0.343 0.349 1,008,857 0.3444 1.69%
1996-10-15 0 0.590 0.590 0.600 0.590 0.600 432,000 257,480 0.5960 0.343 0.343 0.349 0.343 0.349 743,730 0.3462 -1.67%
1996-10-14 0 0.600 0.590 0.610 0.600 0.620 480,000 290,500 0.6052 0.349 0.343 0.354 0.349 0.360 826,367 0.3515 -1.64%
1996-10-11 0 0.610 0.610 0.620 0.600 0.610 328,000 199,780 0.6091 0.354 0.354 0.360 0.349 0.354 564,684 0.3538 1.67%
1996-10-10 0 0.600 0.600 0.610 0.590 0.610 828,000 496,820 0.6000 0.349 0.349 0.354 0.343 0.354 1,425,483 0.3485 3.45%
1996-10-09 0 0.580 0.650 0.660 0.550 0.630 1,040,000 641,640 0.6170 0.337 0.378 0.383 0.319 0.366 1,790,462 0.3584 -10.77%
1996-10-08 0 0.650 0.630 0.680 0.620 0.650 434,000 273,380 0.6299 0.378 0.366 0.395 0.360 0.378 747,174 0.3659 6.56%
1996-10-07 0 0.610 0.610 0.630 0.610 0.630 2,060,000 1,260,100 0.6117 0.354 0.354 0.366 0.354 0.366 3,546,492 0.3553 -6.15%
1996-10-04 0 0.650 - 0.650 - - 0 0 - 0.378 - 0.378 - - 0 - -1.52%
1996-10-03 0 0.660 0.600 0.660 0.640 0.660 34,000 21,840 0.6424 0.383 0.349 0.383 0.372 0.383 58,534 0.3731 3.13%
1996-10-02 0 0.640 0.580 0.650 0.620 0.640 50,000 31,600 0.6320 0.372 0.337 0.378 0.360 0.372 86,080 0.3671 4.92%
1996-10-01 0 0.610 0.610 - 0.610 0.610 20,000 12,200 0.6100 0.354 0.354 - 0.354 0.354 34,432 0.3543 0.00%
1996-09-30 0 0.610 0.610 0.650 0.610 0.620 184,000 114,040 0.6198 0.354 0.354 0.378 0.354 0.360 316,774 0.3600 -6.15%
1996-09-27 0 0.650 0.580 0.650 0.650 0.670 470,000 310,000 0.6596 0.378 0.337 0.378 0.378 0.389 809,151 0.3831 0.00%
1996-09-26 0 0.650 0.600 0.650 0.600 0.650 140,000 84,920 0.6066 0.378 0.349 0.378 0.349 0.378 241,024 0.3523 4.84%
1996-09-25 0 0.620 0.580 0.620 0.570 0.620 58,000 33,360 0.5752 0.360 0.337 0.360 0.331 0.360 99,853 0.3341 1.64%
1996-09-24 0 0.610 0.590 0.620 0.590 0.610 502,000 300,380 0.5984 0.354 0.343 0.360 0.343 0.354 864,242 0.3476 -1.61%
1996-09-23 0 0.620 0.620 0.660 0.620 0.620 70,000 43,400 0.6200 0.360 0.360 0.383 0.360 0.360 120,512 0.3601 -1.59%
1996-09-20 0 0.630 0.630 0.680 0.620 0.660 202,000 131,120 0.6491 0.366 0.366 0.395 0.360 0.383 347,763 0.3770 -7.35%
1996-09-19 0 0.680 0.650 0.680 0.660 0.680 106,000 71,080 0.6706 0.395 0.378 0.395 0.383 0.395 182,489 0.3895 0.00%
1996-09-18 0 0.680 0.660 0.700 - - 0 0 - 0.395 0.383 0.407 - - 0 - 0.00%
1996-09-17 0 0.680 0.670 0.690 0.680 0.700 130,000 90,200 0.6938 0.395 0.389 0.401 0.395 0.407 223,808 0.4030 -2.86%
1996-09-16 0 0.700 0.700 0.730 0.700 0.700 40,000 28,000 0.7000 0.407 0.407 0.424 0.407 0.407 68,864 0.4066 1.45%
1996-09-13 0 0.690 0.670 0.690 0.680 0.690 270,000 184,400 0.6830 0.401 0.389 0.401 0.395 0.401 464,832 0.3967 1.47%
1996-09-12 0 0.680 0.680 0.700 0.670 0.690 100,000 67,920 0.6792 0.395 0.395 0.407 0.389 0.401 172,160 0.3945 -2.86%
1996-09-11 0 0.700 0.680 0.700 0.690 0.700 134,000 93,200 0.6955 0.407 0.395 0.407 0.401 0.407 230,694 0.4040 -1.41%
1996-09-10 0 0.710 0.710 0.750 0.710 0.710 20,000 14,200 0.7100 0.412 0.412 0.436 0.412 0.412 34,432 0.4124 -4.05%
1996-09-09 0 0.740 0.730 0.740 0.740 0.740 100,000 74,000 0.7400 0.430 0.424 0.430 0.430 0.430 172,160 0.4298 -1.33%
1996-09-06 0 0.750 0.720 0.750 - - 0 0 - 0.436 0.418 0.436 - - 0 - 0.00%
1996-09-05 0 0.780 0.780 0.790 0.770 0.790 508,000 395,920 0.7794 0.436 0.436 0.441 0.430 0.441 909,555 0.4353 1.30%
1996-09-04 0 0.770 0.760 0.770 0.760 0.770 150,000 115,400 0.7693 0.430 0.424 0.430 0.424 0.430 268,569 0.4297 4.05%
1996-09-03 0 0.740 0.740 0.760 0.740 0.740 30,000 22,200 0.7400 0.413 0.413 0.424 0.413 0.413 53,714 0.4133 0.00%
1996-09-02 0 0.740 0.730 0.770 - - 0 0 - 0.413 0.408 0.430 - - 0 - 0.00%
1996-08-30 0 0.740 0.740 0.780 0.740 0.740 126,000 93,240 0.7400 0.413 0.413 0.436 0.413 0.413 225,598 0.4133 -2.63%
1996-08-29 0 0.760 0.740 0.760 0.740 0.780 448,000 338,180 0.7549 0.424 0.413 0.424 0.413 0.436 802,127 0.4216 1.33%
1996-08-28 0 0.750 0.750 0.780 0.750 0.760 240,000 180,700 0.7529 0.419 0.419 0.436 0.419 0.424 429,711 0.4205 -1.32%
1996-08-27 0 0.760 0.750 0.770 0.760 0.770 420,000 320,300 0.7626 0.424 0.419 0.430 0.424 0.430 751,994 0.4259 -2.56%
1996-08-23 0 0.780 0.770 0.780 0.780 0.780 40,000 31,200 0.7800 0.436 0.430 0.436 0.436 0.436 71,618 0.4356 0.00%
1996-08-22 0 0.780 0.780 0.790 0.780 0.800 132,000 103,000 0.7803 0.436 0.436 0.441 0.436 0.447 236,341 0.4358 -1.27%
1996-08-21 0 0.790 0.790 0.800 0.770 0.810 2,117,000 1,687,010 0.7969 0.441 0.441 0.447 0.430 0.452 3,790,408 0.4451 1.28%
1996-08-20 0 0.780 0.780 0.790 0.680 0.790 1,202,000 929,260 0.7731 0.436 0.436 0.441 0.380 0.441 2,152,136 0.4318 -2.50%
1996-08-19 0 0.800 0.790 0.810 0.760 0.810 586,000 463,220 0.7905 0.447 0.441 0.452 0.424 0.452 1,049,211 0.4415 -1.23%
1996-08-16 0 0.810 0.810 0.830 0.780 0.820 956,000 760,580 0.7956 0.452 0.452 0.464 0.436 0.458 1,711,682 0.4443 -3.57%
1996-08-15 0 0.840 0.820 0.840 0.820 0.840 202,000 169,240 0.8378 0.469 0.458 0.469 0.458 0.469 361,673 0.4679 0.00%
1996-08-14 0 0.840 0.830 0.840 0.840 0.840 48,000 40,320 0.8400 0.469 0.464 0.469 0.469 0.469 85,942 0.4692 -1.18%
1996-08-13 0 0.850 0.840 0.860 0.830 0.860 360,000 303,700 0.8436 0.475 0.469 0.480 0.464 0.480 644,566 0.4712 -2.30%
1996-08-12 0 0.870 0.870 0.880 0.870 0.880 848,000 744,460 0.8779 0.486 0.486 0.491 0.486 0.491 1,518,312 0.4903 -4.40%
1996-08-09 0 0.910 0.900 0.910 0.880 0.920 2,660,000 2,415,790 0.9082 0.508 0.503 0.508 0.491 0.514 4,762,629 0.5072 3.41%
1996-08-08 0 0.880 0.880 0.890 0.880 0.920 2,116,000 1,909,320 0.9023 0.491 0.491 0.497 0.491 0.514 3,788,618 0.5040 -3.30%
1996-08-07 0 0.910 0.900 0.910 0.880 0.910 4,784,000 4,280,460 0.8947 0.508 0.503 0.508 0.491 0.508 8,565,571 0.4997 4.60%
1996-08-06 0 0.870 0.860 0.880 0.850 0.890 2,040,000 1,758,420 0.8620 0.486 0.480 0.491 0.475 0.497 3,652,543 0.4814 2.35%
1996-08-05 0 0.850 0.850 0.860 0.800 0.900 1,100,000 922,700 0.8388 0.475 0.475 0.480 0.447 0.503 1,969,508 0.4685 -3.41%
1996-08-02 0 0.880 0.880 0.890 0.820 0.900 9,538,000 8,364,340 0.8769 0.491 0.491 0.497 0.458 0.503 17,077,428 0.4898 7.32%
1996-08-01 0 0.820 0.810 0.850 0.790 0.820 182,000 147,220 0.8089 0.458 0.452 0.475 0.441 0.458 325,864 0.4518 6.49%
1996-07-31 0 0.770 0.770 - 0.770 0.770 62,000 47,740 0.7700 0.430 0.430 - 0.430 0.430 111,009 0.4301 0.00%
1996-07-30 0 0.770 0.760 0.810 0.770 0.770 100,000 77,000 0.7700 0.430 0.424 0.452 0.430 0.430 179,046 0.4301 0.00%
1996-07-29 0 0.770 0.760 0.800 0.770 0.770 164,000 126,280 0.7700 0.430 0.424 0.447 0.430 0.430 293,636 0.4301 0.00%
1996-07-26 0 0.770 0.770 0.830 0.750 0.750 4,000 3,000 0.7500 0.430 0.430 0.464 0.419 0.419 7,162 0.4189 -2.53%
1996-07-25 0 0.790 0.780 0.820 0.780 0.790 130,000 101,900 0.7838 0.441 0.436 0.458 0.436 0.441 232,760 0.4378 1.28%
1996-07-24 0 0.780 0.780 0.800 0.780 0.780 36,000 28,080 0.7800 0.436 0.436 0.447 0.436 0.436 64,457 0.4356 0.00%
1996-07-23 0 0.780 0.780 0.820 0.780 0.780 70,000 54,600 0.7800 0.436 0.436 0.458 0.436 0.436 125,332 0.4356 1.30%
1996-07-22 0 0.770 0.770 0.800 0.770 0.780 22,000 17,140 0.7791 0.430 0.430 0.447 0.430 0.436 39,390 0.4351 -2.53%
1996-07-19 0 0.790 0.780 0.800 0.770 0.790 116,000 90,920 0.7838 0.441 0.436 0.447 0.430 0.441 207,694 0.4378 1.28%
1996-07-18 0 0.780 0.780 0.820 - - 0 0 - 0.436 0.436 0.458 - - 0 - 0.00%
1996-07-17 0 0.780 0.770 0.820 0.780 0.790 80,000 62,900 0.7863 0.436 0.430 0.458 0.436 0.441 143,237 0.4391 -2.50%
1996-07-16 0 0.800 0.780 0.840 - - 0 0 - 0.447 0.436 0.469 - - 0 - 0.00%
1996-07-15 0 0.800 0.800 0.840 0.800 0.850 528,000 429,900 0.8142 0.447 0.447 0.469 0.447 0.475 945,364 0.4547 -2.44%
1996-07-12 0 0.820 0.800 0.830 0.820 0.820 48,000 39,360 0.8200 0.458 0.447 0.464 0.458 0.458 85,942 0.4580 1.23%
1996-07-11 0 0.810 0.800 0.830 0.810 0.830 189,000 153,990 0.8148 0.452 0.447 0.464 0.452 0.464 338,397 0.4551 -2.41%
1996-07-10 0 0.830 0.820 0.840 0.830 0.850 238,000 199,280 0.8373 0.464 0.458 0.469 0.464 0.475 426,130 0.4677 -2.35%
1996-07-09 0 0.850 0.830 0.850 0.820 0.850 2,528,000 2,127,120 0.8414 0.475 0.464 0.475 0.458 0.475 4,526,288 0.4699 3.66%
1996-07-08 0 0.820 0.810 0.820 0.800 0.850 444,000 362,280 0.8159 0.458 0.452 0.458 0.447 0.475 794,965 0.4557 2.50%
1996-07-05 0 0.800 0.800 0.820 0.800 0.800 130,000 104,000 0.8000 0.447 0.447 0.458 0.447 0.447 232,760 0.4468 -1.23%
1996-07-04 0 0.810 0.800 0.840 - - 0 0 - 0.452 0.447 0.469 - - 0 - 0.00%
1996-07-03 0 0.810 0.810 0.860 0.800 0.800 150,000 120,000 0.8000 0.452 0.452 0.480 0.447 0.447 268,569 0.4468 -1.22%
1996-07-02 0 0.820 0.800 0.840 0.820 0.840 143,000 118,850 0.8311 0.458 0.447 0.469 0.458 0.469 256,036 0.4642 -2.38%
1996-07-01 0 0.840 0.830 0.860 - - 0 0 - 0.469 0.464 0.480 - - 0 - 0.00%
1996-06-28 0 0.840 0.830 0.860 0.820 0.840 326,000 271,320 0.8323 0.469 0.464 0.480 0.458 0.469 583,691 0.4648 5.00%
1996-06-27 0 0.800 0.800 0.820 0.800 0.800 96,000 76,800 0.8000 0.447 0.447 0.458 0.447 0.447 171,884 0.4468 5.26%
1996-06-26 0 0.760 0.730 0.840 0.760 0.850 240,000 187,100 0.7796 0.424 0.408 0.469 0.424 0.475 429,711 0.4354 -14.61%
1996-06-25 0 0.890 - 0.890 - - 0 0 - 0.497 - 0.497 - - 0 - -1.11%
1996-06-24 0 0.900 0.860 0.900 0.840 0.900 100,000 84,340 0.8434 0.503 0.480 0.503 0.469 0.503 179,046 0.4711 11.11%
1996-06-21 0 0.810 - 0.830 0.810 0.830 170,000 139,900 0.8229 0.452 - 0.464 0.452 0.464 304,379 0.4596 0.00%
1996-06-19 0 0.810 - - - - 0 0 - 0.452 - - - - 0 - 0.00%
1996-06-18 0 0.810 0.810 0.880 0.800 0.800 10,000 8,000 0.8000 0.452 0.452 0.491 0.447 0.447 17,905 0.4468 -3.57%
1996-06-14 0 0.840 0.840 0.850 0.840 0.840 100,000 84,000 0.8400 0.469 0.469 0.475 0.469 0.469 179,046 0.4692 0.00%
1996-06-13 0 0.840 0.820 0.840 0.840 0.850 300,000 253,000 0.8433 0.469 0.458 0.469 0.469 0.475 537,139 0.4710 0.00%
1996-06-12 0 0.840 0.830 0.860 - - 0 0 - 0.469 0.464 0.480 - - 0 - 0.00%
1996-06-11 0 0.840 0.830 0.880 0.840 0.840 40,000 33,600 0.8400 0.469 0.464 0.491 0.469 0.469 71,618 0.4692 -1.18%
1996-06-10 0 0.850 0.840 0.860 0.850 0.860 205,000 174,550 0.8515 0.475 0.469 0.480 0.475 0.480 367,045 0.4756 0.00%
1996-06-07 0 0.850 0.850 0.860 - - 0 0 - 0.475 0.475 0.480 - - 0 - 0.00%
1996-06-06 0 0.850 0.850 0.870 - - 50,000 42,500 0.8500 0.475 0.475 0.486 - - 89,523 0.4747 0.00%
1996-06-05 0 0.850 0.830 0.870 0.850 0.900 62,000 53,000 0.8548 0.475 0.464 0.486 0.475 0.503 111,009 0.4774 -3.41%
1996-06-04 0 0.880 0.830 0.880 0.830 0.880 404,000 345,360 0.8549 0.491 0.464 0.491 0.464 0.491 723,347 0.4774 4.76%
1996-06-03 0 0.840 0.830 0.860 0.840 0.850 886,000 752,100 0.8489 0.469 0.464 0.480 0.469 0.475 1,586,350 0.4741 -3.45%
1996-05-31 0 0.870 0.860 0.870 0.860 0.880 1,024,000 885,380 0.8646 0.486 0.480 0.486 0.480 0.491 1,833,433 0.4829 -1.14%
1996-05-30 0 0.880 0.880 0.890 0.850 0.900 1,536,000 1,373,640 0.8943 0.491 0.491 0.497 0.475 0.503 2,750,150 0.4995 2.33%
1996-05-29 0 0.860 0.860 0.870 0.820 0.860 370,000 316,700 0.8559 0.480 0.480 0.486 0.458 0.480 662,471 0.4781 1.18%
1996-05-28 0 0.850 0.830 0.860 0.840 0.850 200,000 169,900 0.8495 0.475 0.464 0.480 0.469 0.475 358,092 0.4745 2.41%
1996-05-27 0 0.830 0.830 0.850 0.830 0.830 20,000 16,600 0.8300 0.464 0.464 0.475 0.464 0.464 35,809 0.4636 -2.35%
1996-05-24 0 0.850 0.840 0.860 0.850 0.850 186,000 158,100 0.8500 0.475 0.469 0.480 0.475 0.475 333,026 0.4747 0.00%
1996-05-23 0 0.850 0.830 0.870 - - 0 0 - 0.475 0.464 0.486 - - 0 - 0.00%
1996-05-22 0 0.850 0.850 0.890 0.850 0.850 130,000 110,500 0.8500 0.475 0.475 0.497 0.475 0.475 232,760 0.4747 -1.16%
1996-05-21 0 0.860 0.860 0.870 0.860 0.870 1,236,000 1,063,960 0.8608 0.480 0.480 0.486 0.480 0.486 2,213,011 0.4808 1.18%
1996-05-20 0 0.850 0.850 0.880 0.840 0.850 250,000 212,200 0.8488 0.475 0.475 0.491 0.469 0.475 447,616 0.4741 0.00%
1996-05-17 0 0.850 0.830 0.850 0.830 0.850 126,000 105,400 0.8365 0.475 0.464 0.475 0.464 0.475 225,598 0.4672 -3.41%
1996-05-16 0 0.880 0.870 0.880 0.850 0.890 698,000 608,120 0.8712 0.491 0.486 0.491 0.475 0.497 1,249,743 0.4866 3.53%
1996-05-15 0 0.850 0.840 0.860 0.850 0.890 264,000 226,000 0.8561 0.475 0.469 0.480 0.475 0.497 472,682 0.4781 -4.49%
1996-05-14 0 0.890 0.880 0.890 0.880 0.890 418,000 369,840 0.8848 0.497 0.491 0.497 0.491 0.497 748,413 0.4942 1.14%
1996-05-13 0 0.880 0.870 0.890 0.870 0.900 914,000 804,280 0.8800 0.491 0.486 0.497 0.486 0.503 1,636,482 0.4915 0.00%
1996-05-10 0 0.880 0.870 0.880 0.870 0.940 2,436,000 2,196,640 0.9017 0.491 0.486 0.491 0.486 0.525 4,361,566 0.5036 -3.30%
1996-05-09 0 0.910 0.880 0.910 0.850 0.910 1,654,000 1,435,920 0.8681 0.508 0.491 0.508 0.475 0.508 2,961,424 0.4849 7.06%
1996-05-08 0 0.850 0.850 0.860 0.830 0.850 542,000 456,040 0.8414 0.475 0.475 0.480 0.464 0.475 970,431 0.4699 0.00%
1996-05-07 0 0.850 0.850 0.860 0.850 0.870 590,000 507,300 0.8598 0.475 0.475 0.480 0.475 0.486 1,056,373 0.4802 -2.30%
1996-05-06 0 0.870 0.850 0.880 0.840 0.870 108,000 93,120 0.8622 0.486 0.475 0.491 0.469 0.486 193,370 0.4816 3.57%
1996-05-03 0 0.840 0.840 0.860 0.840 0.870 540,000 463,420 0.8582 0.469 0.469 0.480 0.469 0.486 966,850 0.4793 -3.45%
1996-05-02 0 0.870 0.860 0.870 0.860 0.900 1,298,000 1,140,700 0.8788 0.486 0.480 0.486 0.480 0.503 2,324,020 0.4908 3.57%
1996-05-01 0 0.840 0.840 0.850 0.790 0.840 1,594,000 1,307,160 0.8201 0.469 0.469 0.475 0.441 0.469 2,853,997 0.4580 7.69%
1996-04-30 0 0.780 0.780 0.790 0.760 0.790 1,146,000 890,740 0.7773 0.436 0.436 0.441 0.424 0.441 2,051,870 0.4341 2.63%
1996-04-29 0 0.760 0.760 0.780 0.760 0.800 98,000 75,280 0.7682 0.424 0.424 0.436 0.424 0.447 175,465 0.4290 -5.00%
1996-04-26 0 0.800 - 0.800 0.820 0.820 100,000 82,000 0.8200 0.447 - 0.447 0.458 0.458 179,046 0.4580 -2.44%
1996-04-25 0 0.820 0.760 0.820 - - 0 0 - 0.458 0.424 0.458 - - 0 - 0.00%
1996-04-24 0 0.820 0.780 0.820 0.780 0.820 288,000 228,580 0.7937 0.458 0.436 0.458 0.436 0.458 515,653 0.4433 6.49%
1996-04-23 0 0.770 0.760 0.790 - - 0 0 - 0.430 0.424 0.441 - - 0 - 0.00%
1996-04-22 0 0.770 0.770 0.800 0.770 0.770 52,000 40,040 0.7700 0.430 0.430 0.447 0.430 0.430 93,104 0.4301 -1.28%
1996-04-19 0 0.780 0.770 0.800 0.780 0.780 192,000 149,760 0.7800 0.436 0.430 0.447 0.436 0.436 343,769 0.4356 0.00%
1996-04-18 0 0.780 0.750 0.800 - - 0 0 - 0.436 0.419 0.447 - - 0 - 0.00%
1996-04-17 0 0.780 0.780 0.800 0.780 0.800 200,000 159,800 0.7990 0.436 0.436 0.447 0.436 0.447 358,092 0.4463 -2.50%
1996-04-16 0 0.800 0.800 0.810 0.800 0.820 736,000 596,500 0.8105 0.447 0.447 0.452 0.447 0.458 1,317,780 0.4527 -1.23%
1996-04-15 0 0.810 0.810 0.820 0.800 0.810 520,000 419,200 0.8062 0.452 0.452 0.458 0.447 0.452 931,040 0.4502 3.85%
1996-04-12 0 0.780 0.780 0.790 0.780 0.780 110,000 85,800 0.7800 0.436 0.436 0.441 0.436 0.436 196,951 0.4356 1.30%
1996-04-11 0 0.770 0.770 0.800 0.770 0.780 146,000 112,920 0.7734 0.430 0.430 0.447 0.430 0.436 261,407 0.4320 -2.53%
1996-04-10 0 0.790 0.770 0.790 - - 0 0 - 0.441 0.430 0.441 - - 0 - -1.25%
1996-04-09 0 0.800 0.750 0.800 - - 0 0 - 0.447 0.419 0.447 - - 0 - 0.00%
1996-04-03 0 0.800 0.760 0.800 0.790 0.800 120,000 95,900 0.7992 0.447 0.424 0.447 0.441 0.447 214,855 0.4463 1.27%
1996-04-02 0 0.790 0.760 0.800 - - 0 0 - 0.441 0.424 0.447 - - 0 - 0.00%
1996-04-01 0 0.790 0.770 0.800 0.750 0.810 1,172,000 935,840 0.7985 0.441 0.430 0.447 0.419 0.452 2,098,422 0.4460 1.28%
1996-03-29 0 0.780 0.780 0.790 0.780 0.780 144,000 112,320 0.7800 0.436 0.436 0.441 0.436 0.436 257,827 0.4356 0.00%
1996-03-28 0 0.780 0.750 0.780 0.750 0.780 140,000 105,900 0.7564 0.436 0.419 0.436 0.419 0.436 250,665 0.4225 0.00%
1996-03-27 0 0.780 0.740 0.780 0.760 0.780 792,000 607,020 0.7664 0.436 0.413 0.436 0.424 0.436 1,418,046 0.4281 1.30%
1996-03-26 0 0.770 0.770 0.780 0.770 0.780 658,000 511,520 0.7774 0.430 0.430 0.436 0.430 0.436 1,178,124 0.4342 -1.28%
1996-03-25 0 0.780 0.770 0.780 0.780 0.800 300,000 234,600 0.7820 0.436 0.430 0.436 0.436 0.447 537,139 0.4368 0.00%
1996-03-22 0 0.780 0.770 0.780 0.780 0.800 290,000 229,200 0.7903 0.436 0.430 0.436 0.436 0.447 519,234 0.4414 -2.50%
1996-03-21 0 0.800 0.790 0.820 0.780 0.800 510,000 402,260 0.7887 0.447 0.441 0.458 0.436 0.447 913,136 0.4405 6.67%
1996-03-20 0 0.750 0.720 0.750 0.730 0.770 40,000 30,160 0.7540 0.419 0.402 0.419 0.408 0.430 71,618 0.4211 0.00%
1996-03-19 0 0.750 0.750 0.770 0.750 0.760 36,000 27,300 0.7583 0.419 0.419 0.430 0.419 0.424 64,457 0.4235 0.00%
1996-03-18 0 0.750 0.730 - 0.750 0.750 30,000 22,500 0.7500 0.419 0.408 - 0.419 0.419 53,714 0.4189 4.17%
1996-03-15 0 0.720 0.720 0.740 0.720 0.720 40,000 28,800 0.7200 0.402 0.402 0.413 0.402 0.402 71,618 0.4021 5.88%
1996-03-14 0 0.680 0.680 - 0.680 0.680 10,000 6,800 0.6800 0.380 0.380 - 0.380 0.380 17,905 0.3798 -4.23%
1996-03-13 0 0.710 0.710 0.730 0.710 0.730 60,000 42,640 0.7107 0.397 0.397 0.408 0.397 0.408 107,428 0.3969 -2.74%
1996-03-12 0 0.730 0.720 0.730 0.710 0.740 140,000 101,700 0.7264 0.408 0.402 0.408 0.397 0.413 250,665 0.4057 4.29%
1996-03-11 0 0.700 0.700 0.740 0.700 0.760 420,000 307,300 0.7317 0.391 0.391 0.413 0.391 0.424 751,994 0.4086 -10.26%
1996-03-08 0 0.780 0.780 0.790 0.780 0.780 70,000 54,600 0.7800 0.436 0.436 0.441 0.436 0.436 125,332 0.4356 0.00%
1996-03-07 0 0.780 0.780 0.800 0.780 0.800 210,000 167,600 0.7981 0.436 0.436 0.447 0.436 0.447 375,997 0.4457 0.00%
1996-03-06 0 0.780 0.780 0.800 0.780 0.780 42,000 32,760 0.7800 0.436 0.436 0.447 0.436 0.436 75,199 0.4356 0.00%
1996-03-05 0 0.780 0.780 0.800 0.780 0.780 120,000 93,600 0.7800 0.436 0.436 0.447 0.436 0.436 214,855 0.4356 0.00%
1996-03-04 0 0.780 0.780 0.800 0.780 0.790 342,000 267,760 0.7829 0.436 0.436 0.447 0.436 0.441 612,338 0.4373 -1.27%
1996-03-01 0 0.790 0.780 0.790 0.790 0.790 20,000 15,800 0.7900 0.441 0.436 0.441 0.441 0.441 35,809 0.4412 0.00%
1996-02-29 0 0.790 0.780 0.800 0.780 0.790 90,000 71,000 0.7889 0.441 0.436 0.447 0.436 0.441 161,142 0.4406 -1.25%
1996-02-28 0 0.800 0.780 0.800 0.790 0.800 80,000 63,300 0.7913 0.447 0.436 0.447 0.441 0.447 143,237 0.4419 1.27%
1996-02-27 0 0.790 0.760 0.790 0.790 0.800 170,000 135,400 0.7965 0.441 0.424 0.441 0.441 0.447 304,379 0.4448 -1.25%
1996-02-26 0 0.800 0.780 0.810 0.800 0.820 320,000 256,900 0.8028 0.447 0.436 0.452 0.447 0.458 572,948 0.4484 0.00%
1996-02-23 0 0.800 0.780 0.800 0.800 0.800 120,000 96,000 0.8000 0.447 0.436 0.447 0.447 0.447 214,855 0.4468 -1.23%
1996-02-22 0 0.810 0.760 0.810 0.800 0.820 70,000 56,400 0.8057 0.452 0.424 0.452 0.447 0.458 125,332 0.4500 1.25%
1996-02-16 0 0.800 0.790 0.800 0.790 0.800 144,000 113,860 0.7907 0.447 0.441 0.447 0.441 0.447 257,827 0.4416 0.00%
1996-02-15 0 0.800 0.790 0.800 0.780 0.800 166,000 131,780 0.7939 0.447 0.441 0.447 0.436 0.447 297,217 0.4434 2.56%
1996-02-14 0 0.780 0.760 0.780 0.780 0.790 140,000 109,700 0.7836 0.436 0.424 0.436 0.436 0.441 250,665 0.4376 -1.27%
1996-02-13 0 0.790 0.770 0.790 0.750 0.800 490,000 379,460 0.7744 0.441 0.430 0.441 0.419 0.447 877,326 0.4325 2.60%
1996-02-12 0 0.770 0.730 0.790 0.770 0.790 120,000 93,700 0.7808 0.430 0.408 0.441 0.430 0.441 214,855 0.4361 -2.53%
1996-02-09 0 0.790 0.760 0.790 0.780 0.800 102,000 80,380 0.7880 0.441 0.424 0.441 0.436 0.447 182,627 0.4401 -1.25%
1996-02-08 0 0.800 0.790 0.800 0.800 0.800 50,000 40,000 0.8000 0.447 0.441 0.447 0.447 0.447 89,523 0.4468 0.00%
1996-02-07 0 0.800 0.790 0.800 0.800 0.820 140,000 112,900 0.8064 0.447 0.441 0.447 0.447 0.458 250,665 0.4504 -1.23%
1996-02-06 0 0.810 0.800 0.810 0.780 0.810 264,000 209,960 0.7953 0.452 0.447 0.452 0.436 0.452 472,682 0.4442 2.53%
1996-02-05 0 0.790 0.780 0.820 0.780 0.800 110,000 87,100 0.7918 0.441 0.436 0.458 0.436 0.447 196,951 0.4422 -1.25%
1996-02-02 0 0.800 0.790 0.810 0.780 0.800 260,000 206,300 0.7935 0.447 0.441 0.452 0.436 0.447 465,520 0.4432 2.56%
1996-02-01 0 0.780 0.780 0.790 0.770 0.770 34,000 26,180 0.7700 0.436 0.436 0.441 0.430 0.430 60,876 0.4301 0.00%
1996-01-31 0 0.780 0.780 0.790 0.780 0.790 288,000 226,500 0.7865 0.436 0.436 0.441 0.436 0.441 515,653 0.4392 0.00%
1996-01-30 0 0.780 0.760 0.800 0.780 0.790 118,000 92,640 0.7851 0.436 0.424 0.447 0.436 0.441 211,275 0.4385 0.00%
1996-01-29 0 0.780 0.780 0.830 0.780 0.780 40,000 31,200 0.7800 0.436 0.436 0.464 0.436 0.436 71,618 0.4356 -2.50%
1996-01-26 0 0.800 0.800 0.830 0.800 0.840 122,000 99,520 0.8157 0.447 0.447 0.464 0.447 0.469 218,436 0.4556 -2.44%
1996-01-25 0 0.820 0.810 0.830 0.810 0.820 214,000 173,840 0.8123 0.458 0.452 0.464 0.452 0.458 383,159 0.4537 -2.38%
1996-01-24 0 0.840 0.830 0.840 0.840 0.850 340,000 286,800 0.8435 0.469 0.464 0.469 0.469 0.475 608,757 0.4711 -1.18%
1996-01-23 0 0.850 0.840 0.850 0.840 0.850 276,000 234,320 0.8490 0.475 0.469 0.475 0.469 0.475 494,168 0.4742 1.19%
1996-01-22 0 0.840 0.840 0.850 0.840 0.860 660,000 565,120 0.8562 0.469 0.469 0.475 0.469 0.480 1,181,705 0.4782 1.20%
1996-01-19 0 0.830 0.830 0.840 0.800 0.840 895,700 740,458 0.8267 0.464 0.464 0.469 0.447 0.469 1,603,717 0.4617 5.06%
1996-01-18 0 0.790 0.790 0.800 0.770 0.790 262,000 205,240 0.7834 0.441 0.441 0.447 0.430 0.441 469,101 0.4375 2.60%
1996-01-17 0 0.770 0.770 0.790 0.770 0.790 228,000 177,780 0.7797 0.430 0.430 0.441 0.430 0.441 408,225 0.4355 -1.28%
1996-01-16 0 0.780 0.750 0.790 0.770 0.790 190,000 147,700 0.7774 0.436 0.419 0.441 0.430 0.441 340,188 0.4342 2.63%
1996-01-15 0 0.760 0.760 0.780 0.750 0.760 120,000 91,100 0.7592 0.424 0.424 0.436 0.419 0.424 214,855 0.4240 -2.56%
1996-01-12 0 0.780 0.780 0.790 0.770 0.800 212,000 166,180 0.7839 0.436 0.436 0.441 0.430 0.447 379,578 0.4378 2.36%
1996-01-11 0 0.790 0.760 0.790 0.790 0.790 190,000 150,100 0.7900 0.426 0.409 0.426 0.426 0.426 352,688 0.4256 0.00%
1996-01-10 0 0.790 0.760 0.790 0.770 0.790 90,000 70,000 0.7778 0.426 0.409 0.426 0.415 0.426 167,063 0.4190 2.60%
1996-01-09 0 0.770 0.760 0.790 0.760 0.780 1,146,000 879,620 0.7676 0.415 0.409 0.426 0.409 0.420 2,127,266 0.4135 -1.28%
1996-01-08 0 0.780 0.780 0.790 0.780 0.810 434,000 343,740 0.7920 0.420 0.420 0.426 0.420 0.436 805,614 0.4267 -2.50%
1996-01-05 0 0.800 0.780 0.800 0.770 0.800 52,000 41,540 0.7988 0.431 0.420 0.431 0.415 0.431 96,525 0.4304 -2.44%
1996-01-04 0 0.820 0.770 0.820 0.790 0.820 1,362,000 1,089,800 0.8001 0.442 0.415 0.442 0.426 0.442 2,528,217 0.4311 3.80%
1996-01-03 0 0.790 0.780 0.790 0.750 0.790 468,000 360,980 0.7713 0.426 0.420 0.426 0.404 0.426 868,727 0.4155 5.33%
1996-01-02 0 0.750 0.740 0.750 0.730 0.750 200,000 147,600 0.7380 0.404 0.399 0.404 0.393 0.404 371,251 0.3976 2.74%
1995-12-29 0 0.730 0.730 0.740 0.720 0.730 172,000 124,960 0.7265 0.393 0.393 0.399 0.388 0.393 319,276 0.3914 -2.67%
1995-12-28 0 0.750 0.730 0.750 0.720 0.750 60,000 44,760 0.7460 0.404 0.393 0.404 0.388 0.404 111,375 0.4019 4.17%
1995-12-27 0 0.720 0.710 0.740 0.700 0.720 270,000 191,200 0.7081 0.388 0.382 0.399 0.377 0.388 501,188 0.3815 1.41%
1995-12-22 0 0.710 0.670 0.720 0.710 0.740 736,000 536,380 0.7288 0.382 0.361 0.388 0.382 0.399 1,366,203 0.3926 -4.05%
1995-12-21 0 0.740 0.730 0.740 0.730 0.760 430,000 319,980 0.7441 0.399 0.393 0.399 0.393 0.409 798,189 0.4009 -2.63%
1995-12-20 0 0.760 0.740 0.780 0.740 0.770 480,000 360,760 0.7516 0.409 0.399 0.420 0.399 0.415 891,002 0.4049 1.33%
1995-12-19 0 0.750 0.750 0.770 0.740 0.800 578,000 442,700 0.7659 0.404 0.404 0.415 0.399 0.431 1,072,914 0.4126 -9.64%
1995-12-18 0 0.830 0.830 0.840 0.810 0.840 376,000 310,060 0.8246 0.447 0.447 0.453 0.436 0.453 697,951 0.4442 -4.60%
1995-12-15 0 0.870 0.860 0.890 0.840 0.890 300,000 257,300 0.8577 0.469 0.463 0.479 0.453 0.479 556,876 0.4620 2.35%
1995-12-14 0 0.850 0.840 0.860 0.830 0.850 294,000 249,620 0.8490 0.458 0.453 0.463 0.447 0.458 545,739 0.4574 0.00%
1995-12-13 0 0.850 0.840 0.870 0.850 0.850 40,000 34,000 0.8500 0.458 0.453 0.469 0.458 0.458 74,250 0.4579 -1.16%
1995-12-12 0 0.860 0.850 0.870 0.840 0.860 100,000 84,800 0.8480 0.463 0.458 0.469 0.453 0.463 185,625 0.4568 2.38%
1995-12-11 0 0.840 0.830 0.860 0.830 0.840 54,000 45,320 0.8393 0.453 0.447 0.463 0.447 0.453 100,238 0.4521 -2.33%
1995-12-08 0 0.860 0.850 0.860 0.850 0.860 170,000 145,880 0.8581 0.463 0.458 0.463 0.458 0.463 315,563 0.4623 0.00%
1995-12-07 0 0.860 0.850 0.880 0.860 0.900 330,000 285,400 0.8648 0.463 0.458 0.474 0.463 0.485 612,564 0.4659 -1.15%
1995-12-06 0 0.870 0.870 0.880 0.870 0.890 932,000 816,640 0.8762 0.469 0.469 0.474 0.469 0.479 1,730,028 0.4720 3.57%
1995-12-05 0 0.840 0.840 0.880 0.840 0.930 1,308,000 1,161,680 0.8881 0.453 0.453 0.474 0.453 0.501 2,427,980 0.4785 -10.64%
1995-12-04 0 0.940 0.930 0.960 0.940 0.960 220,000 208,800 0.9491 0.506 0.501 0.517 0.506 0.517 408,376 0.5113 -1.05%
1995-12-01 0 0.950 0.940 0.950 0.940 0.950 432,000 408,080 0.9446 0.512 0.506 0.512 0.506 0.512 801,901 0.5089 0.00%
1995-11-30 0 0.950 0.950 0.960 0.900 0.960 452,000 428,280 0.9475 0.512 0.512 0.517 0.485 0.517 839,027 0.5104 4.40%
1995-11-29 0 0.910 0.910 0.930 0.900 0.940 1,034,000 951,120 0.9198 0.490 0.490 0.501 0.485 0.506 1,919,366 0.4955 1.11%
1995-11-28 0 0.900 0.890 0.910 0.870 0.930 2,254,000 2,022,120 0.8971 0.485 0.479 0.490 0.469 0.501 4,183,995 0.4833 4.65%
1995-11-27 0 0.860 0.860 0.870 0.850 0.890 1,098,000 953,200 0.8681 0.463 0.463 0.469 0.458 0.479 2,038,166 0.4677 1.18%
1995-11-24 0 0.850 0.850 0.860 0.850 0.890 933,000 805,700 0.8636 0.458 0.458 0.463 0.458 0.479 1,731,884 0.4652 0.00%
1995-11-23 0 0.850 0.850 0.880 0.850 0.880 1,682,000 1,452,320 0.8634 0.458 0.458 0.474 0.458 0.474 3,122,218 0.4652 -2.30%
1995-11-22 0 0.870 0.860 0.880 0.860 0.880 1,098,000 955,280 0.8700 0.469 0.463 0.474 0.463 0.474 2,038,166 0.4687 2.35%
1995-11-21 0 0.850 0.840 0.860 0.850 0.890 454,000 390,140 0.8593 0.458 0.453 0.463 0.458 0.479 842,739 0.4629 -4.49%
1995-11-20 0 0.890 0.880 0.890 0.890 0.890 100,000 89,000 0.8900 0.479 0.474 0.479 0.479 0.479 185,625 0.4795 0.00%
1995-11-17 0 0.890 0.880 0.890 0.890 0.900 230,000 206,000 0.8957 0.479 0.474 0.479 0.479 0.485 426,938 0.4825 -1.11%
1995-11-16 0 0.900 0.880 0.920 0.900 0.940 670,000 612,100 0.9136 0.485 0.474 0.496 0.485 0.506 1,243,690 0.4922 -4.26%
1995-11-15 0 0.940 0.900 0.940 0.910 0.940 584,000 542,520 0.9290 0.506 0.485 0.506 0.490 0.506 1,084,052 0.5005 3.30%
1995-11-14 0 0.910 0.890 0.910 0.900 0.910 520,000 470,700 0.9052 0.490 0.479 0.490 0.485 0.490 965,252 0.4876 1.11%
1995-11-13 0 0.900 0.900 0.910 0.870 0.900 540,000 482,800 0.8941 0.485 0.485 0.490 0.469 0.485 1,002,377 0.4817 0.00%
1995-11-10 0 0.900 0.870 0.910 0.900 0.940 620,000 572,280 0.9230 0.485 0.469 0.490 0.485 0.506 1,150,877 0.4973 -10.00%
1995-11-09 0 1.000 0.940 1.000 - - 0 0 - 0.539 0.506 0.539 - - 0 - 0.00%
1995-11-08 0 1.000 0.940 1.000 - - 0 0 - 0.539 0.506 0.539 - - 0 - 0.00%
1995-11-07 0 1.000 0.960 1.000 1.000 1.000 10,000 10,000 1.0000 0.539 0.517 0.539 0.539 0.539 18,563 0.5387 -0.99%
1995-11-06 0 1.010 0.970 1.010 1.010 1.020 226,000 229,420 1.0151 0.544 0.523 0.544 0.544 0.549 419,513 0.5469 0.00%
1995-11-03 0 1.010 1.010 1.030 1.010 1.020 28,000 28,380 1.0136 0.544 0.544 0.555 0.544 0.549 51,975 0.5460 -0.98%
1995-11-02 0 1.020 1.010 1.030 1.010 1.020 386,000 392,160 1.0160 0.549 0.544 0.555 0.544 0.549 716,514 0.5473 2.00%
1995-10-31 0 1.000 0.990 1.020 1.000 1.000 50,000 50,000 1.0000 0.539 0.533 0.549 0.539 0.539 92,813 0.5387 3.09%
1995-10-30 0 0.970 0.970 1.000 0.970 0.980 164,000 160,180 0.9767 0.523 0.523 0.539 0.523 0.528 304,426 0.5262 0.00%
1995-10-27 0 0.970 0.970 1.000 0.970 0.980 166,000 162,460 0.9787 0.523 0.523 0.539 0.523 0.528 308,138 0.5272 -1.02%
1995-10-26 0 0.980 0.980 1.010 0.980 0.980 152,000 148,960 0.9800 0.528 0.528 0.544 0.528 0.528 282,151 0.5279 -1.01%
1995-10-25 0 0.990 0.980 1.000 0.990 1.000 90,000 89,500 0.9944 0.533 0.528 0.539 0.533 0.539 167,063 0.5357 -1.00%
1995-10-24 0 1.000 0.990 1.010 - - 0 0 - 0.539 0.533 0.544 - - 0 - 0.00%
1995-10-23 0 1.000 1.000 1.010 0.990 1.010 220,000 219,900 0.9995 0.539 0.539 0.544 0.533 0.544 408,376 0.5385 -0.99%
1995-10-20 0 1.010 1.010 1.020 1.010 1.020 156,000 157,620 1.0104 0.544 0.544 0.549 0.544 0.549 289,576 0.5443 0.00%
1995-10-19 0 1.010 1.000 1.030 1.010 1.020 184,000 186,380 1.0129 0.544 0.539 0.555 0.544 0.549 341,551 0.5457 -0.98%
1995-10-18 0 1.020 1.020 1.030 1.020 1.050 100,000 104,560 1.0456 0.549 0.549 0.555 0.549 0.566 185,625 0.5633 -1.92%
1995-10-17 0 1.040 1.020 1.040 1.040 1.040 370,000 384,800 1.0400 0.560 0.549 0.560 0.560 0.560 686,814 0.5603 1.96%
1995-10-16 0 1.020 1.020 1.030 1.010 1.030 261,000 265,250 1.0163 0.549 0.549 0.555 0.544 0.555 484,482 0.5475 -1.92%
1995-10-13 0 1.040 1.030 1.050 1.030 1.040 244,000 253,260 1.0380 0.560 0.555 0.566 0.555 0.560 452,926 0.5592 0.00%
1995-10-12 0 1.040 1.040 1.060 1.020 1.050 452,000 471,340 1.0428 0.560 0.560 0.571 0.549 0.566 839,027 0.5618 0.97%
1995-10-11 0 1.030 1.020 1.040 1.030 1.060 618,000 644,200 1.0424 0.555 0.549 0.560 0.555 0.571 1,147,165 0.5616 -1.90%
1995-10-10 0 1.050 1.040 1.050 1.030 1.100 452,000 477,880 1.0573 0.566 0.560 0.566 0.555 0.593 839,027 0.5696 1.94%
1995-10-09 0 1.030 1.020 1.030 1.030 1.040 200,000 206,600 1.0330 0.555 0.549 0.555 0.555 0.560 371,251 0.5565 -1.90%
1995-10-06 0 1.050 1.030 1.050 1.010 1.070 1,560,000 1,624,920 1.0416 0.566 0.555 0.566 0.544 0.576 2,895,755 0.5611 5.00%
1995-10-05 0 1.000 0.990 1.000 1.000 1.010 1,132,000 1,133,200 1.0011 0.539 0.533 0.539 0.539 0.544 2,101,279 0.5393 -0.99%
1995-10-04 0 1.010 1.000 1.010 0.980 1.020 556,000 556,100 1.0002 0.544 0.539 0.544 0.528 0.549 1,032,077 0.5388 5.21%
1995-10-03 0 0.960 0.960 0.990 0.960 0.990 78,000 75,420 0.9669 0.517 0.517 0.533 0.517 0.533 144,788 0.5209 -2.04%
1995-10-02 0 0.980 0.970 0.990 0.980 1.000 144,000 142,600 0.9903 0.528 0.523 0.533 0.528 0.539 267,300 0.5335 2.08%
1995-09-29 0 0.960 0.960 0.970 0.950 0.990 406,000 394,020 0.9705 0.517 0.517 0.523 0.512 0.533 753,639 0.5228 -3.03%
1995-09-28 0 0.990 0.980 1.000 0.990 1.000 110,000 109,500 0.9955 0.533 0.528 0.539 0.533 0.539 204,188 0.5363 -2.94%
1995-09-27 0 1.020 1.020 1.030 1.010 1.030 362,000 367,840 1.0161 0.549 0.549 0.555 0.544 0.555 671,964 0.5474 0.00%
1995-09-26 0 1.020 1.020 1.040 1.020 1.040 470,000 480,480 1.0223 0.549 0.549 0.560 0.549 0.560 872,439 0.5507 -1.92%
1995-09-25 0 1.040 1.020 1.040 1.020 1.040 572,000 584,160 1.0213 0.560 0.549 0.560 0.549 0.560 1,061,777 0.5502 2.97%
1995-09-22 0 1.010 1.010 1.020 1.010 1.010 112,000 113,120 1.0100 0.544 0.544 0.549 0.544 0.544 207,900 0.5441 1.00%
1995-09-21 0 1.000 0.990 1.020 1.000 1.020 924,000 926,260 1.0024 0.539 0.533 0.549 0.539 0.549 1,715,178 0.5400 -0.99%
1995-09-20 0 1.010 1.010 1.020 1.000 1.030 374,000 379,520 1.0148 0.544 0.544 0.549 0.539 0.555 694,239 0.5467 -0.98%
1995-09-19 0 1.020 1.020 1.040 1.000 1.050 976,000 997,940 1.0225 0.549 0.549 0.560 0.539 0.566 1,811,703 0.5508 -1.92%
1995-09-18 0 1.040 1.010 1.040 1.040 1.100 1,360,000 1,431,760 1.0528 0.560 0.544 0.560 0.560 0.593 2,524,505 0.5671 -5.45%
1995-09-15 0 1.100 1.090 1.110 1.100 1.150 1,498,000 1,678,340 1.1204 0.593 0.587 0.598 0.593 0.620 2,780,668 0.6036 -1.79%
1995-09-14 0 1.120 1.110 1.120 1.100 1.120 950,000 1,054,060 1.1095 0.603 0.598 0.603 0.593 0.603 1,763,441 0.5977 0.90%
1995-09-13 0 1.110 1.090 1.110 1.060 1.120 1,940,000 2,126,060 1.0959 0.598 0.587 0.598 0.571 0.603 3,601,132 0.5904 4.72%
1995-09-12 0 1.060 1.060 1.070 1.040 1.090 1,668,000 1,781,080 1.0678 0.571 0.571 0.576 0.560 0.587 3,096,231 0.5752 1.92%
1995-09-11 0 1.040 1.040 1.050 1.010 1.050 3,026,000 3,113,300 1.0288 0.560 0.560 0.566 0.544 0.566 5,617,023 0.5543 4.00%
1995-09-08 0 1.000 0.990 1.000 0.990 1.080 3,314,000 3,379,640 1.0198 0.539 0.533 0.539 0.533 0.582 6,151,624 0.5494 -10.71%
1995-09-07 0 1.120 1.120 1.140 1.100 1.120 130,000 144,100 1.1085 0.603 0.603 0.614 0.593 0.603 241,313 0.5971 -0.88%
1995-09-06 0 1.130 1.110 1.140 1.130 1.140 240,000 271,500 1.1313 0.609 0.598 0.614 0.609 0.614 445,501 0.6094 -0.88%
1995-09-05 0 1.140 1.120 1.150 1.090 1.140 786,000 872,400 1.1099 0.614 0.603 0.620 0.587 0.614 1,459,015 0.5979 -0.87%
1995-09-04 0 1.150 1.130 1.150 1.140 1.180 382,000 441,860 1.1567 0.620 0.609 0.620 0.614 0.636 709,089 0.6231 -2.54%
1995-09-01 0 1.180 1.180 1.200 1.180 1.200 480,000 569,600 1.1867 0.636 0.636 0.646 0.636 0.646 891,002 0.6393 -1.67%
1995-08-31 0 1.200 1.190 1.200 1.180 1.220 520,000 622,600 1.1973 0.646 0.641 0.646 0.636 0.657 965,252 0.6450 1.69%
1995-08-30 0 1.180 1.180 1.220 1.180 1.230 1,164,000 1,399,740 1.2025 0.636 0.636 0.657 0.636 0.663 2,160,679 0.6478 -5.83%
1995-08-29 0 1.310 1.300 1.310 1.280 1.330 3,308,000 4,335,200 1.3105 0.675 0.670 0.675 0.660 0.685 6,419,822 0.6753 -2.24%
1995-08-25 0 1.340 1.320 1.340 1.270 1.360 6,108,000 7,972,900 1.3053 0.690 0.680 0.690 0.654 0.701 11,853,771 0.6726 4.69%
1995-08-24 0 1.280 1.270 1.280 1.260 1.320 4,282,000 5,532,940 1.2921 0.660 0.654 0.660 0.649 0.680 8,310,060 0.6658 2.40%
1995-08-23 0 1.250 1.230 1.250 1.130 1.250 3,820,000 4,501,940 1.1785 0.644 0.634 0.644 0.582 0.644 7,413,459 0.6073 10.62%
1995-08-22 0 1.130 1.110 1.130 1.120 1.150 1,082,000 1,222,980 1.1303 0.582 0.572 0.582 0.577 0.593 2,099,833 0.5824 0.00%
1995-08-21 0 1.130 1.120 1.130 1.100 1.130 1,276,000 1,438,280 1.1272 0.582 0.577 0.582 0.567 0.582 2,476,328 0.5808 1.80%
1995-08-18 0 1.110 1.110 1.130 1.100 1.100 100,000 110,000 1.1000 0.572 0.572 0.582 0.567 0.567 194,070 0.5668 -1.77%
1995-08-17 0 1.130 1.100 1.130 1.130 1.160 176,000 200,660 1.1401 0.582 0.567 0.582 0.582 0.598 341,562 0.5875 0.00%
1995-08-16 0 1.130 1.130 1.140 1.130 1.150 566,000 644,000 1.1378 0.582 0.582 0.587 0.582 0.593 1,098,434 0.5863 -0.88%
1995-08-15 0 1.140 1.140 1.150 1.140 1.170 1,580,000 1,819,100 1.1513 0.587 0.587 0.593 0.587 0.603 3,066,300 0.5933 0.00%
1995-08-14 0 1.140 1.120 1.140 1.110 1.140 248,000 280,720 1.1319 0.587 0.577 0.587 0.572 0.587 481,293 0.5833 0.00%
1995-08-11 0 1.140 1.130 1.140 1.070 1.150 1,894,000 2,131,520 1.1254 0.587 0.582 0.587 0.551 0.593 3,675,678 0.5799 3.64%
1995-08-10 0 1.100 1.100 1.120 1.100 1.150 242,000 270,960 1.1197 0.567 0.567 0.577 0.567 0.593 469,648 0.5769 -5.17%
1995-08-09 0 1.160 1.150 1.160 1.130 1.170 2,414,000 2,779,480 1.1514 0.598 0.593 0.598 0.582 0.603 4,684,840 0.5933 0.87%
1995-08-08 0 1.150 1.130 1.150 1.080 1.150 1,760,000 1,968,440 1.1184 0.593 0.582 0.593 0.557 0.593 3,415,625 0.5763 6.48%
1995-08-07 0 1.080 1.050 1.080 1.050 1.080 818,000 863,400 1.0555 0.557 0.541 0.557 0.541 0.557 1,587,489 0.5439 3.85%
1995-08-04 0 1.040 1.040 1.050 1.040 1.050 676,000 708,160 1.0476 0.536 0.536 0.541 0.536 0.541 1,311,910 0.5398 0.00%
1995-08-03 0 1.040 1.040 1.050 1.040 1.070 1,420,000 1,486,860 1.0471 0.536 0.536 0.541 0.536 0.551 2,755,788 0.5395 0.00%
1995-08-02 0 1.040 1.040 1.050 1.020 1.070 1,214,000 1,260,080 1.0380 0.536 0.536 0.541 0.526 0.551 2,356,005 0.5348 -1.89%
1995-08-01 0 1.060 1.060 1.080 1.050 1.090 1,208,000 1,295,120 1.0721 0.546 0.546 0.557 0.541 0.562 2,344,361 0.5524 -3.64%
1995-07-31 0 1.100 1.090 1.100 1.050 1.140 4,854,000 5,401,400 1.1128 0.567 0.562 0.567 0.541 0.587 9,420,138 0.5734 6.80%
1995-07-28 0 1.030 1.030 1.050 1.020 1.030 256,000 262,120 1.0239 0.531 0.531 0.541 0.526 0.531 496,818 0.5276 0.98%
1995-07-27 0 1.020 1.010 1.050 0.960 1.020 316,000 312,560 0.9891 0.526 0.520 0.541 0.495 0.526 613,260 0.5097 3.03%
1995-07-26 0 0.990 0.990 1.000 0.990 1.080 426,000 440,320 1.0336 0.510 0.510 0.515 0.510 0.557 826,736 0.5326 -12.39%
1995-07-25 0 1.130 1.120 1.140 1.120 1.150 994,000 1,137,800 1.1447 0.582 0.577 0.587 0.577 0.593 1,929,052 0.5898 -0.88%
1995-07-24 0 1.140 1.140 1.150 1.100 1.140 1,136,000 1,269,400 1.1174 0.587 0.587 0.593 0.567 0.587 2,204,631 0.5758 2.70%
1995-07-21 0 1.110 1.110 1.120 1.090 1.130 1,150,000 1,279,780 1.1129 0.572 0.572 0.577 0.562 0.582 2,231,800 0.5734 1.83%
1995-07-20 0 1.090 1.060 - 1.050 1.090 634,000 673,300 1.0620 0.562 0.546 - 0.541 0.562 1,230,401 0.5472 3.81%
1995-07-19 0 1.050 1.030 1.060 1.000 1.050 658,000 675,660 1.0268 0.541 0.531 0.546 0.515 0.541 1,276,978 0.5291 2.94%
1995-07-18 0 1.020 1.010 1.020 0.980 1.030 1,190,000 1,201,320 1.0095 0.526 0.520 0.526 0.505 0.531 2,309,428 0.5202 6.25%
1995-07-17 0 0.960 0.950 0.980 0.960 0.990 250,000 242,900 0.9716 0.495 0.490 0.505 0.495 0.510 485,174 0.5006 -3.03%
1995-07-14 0 0.990 0.990 1.000 0.940 0.990 2,414,000 2,339,420 0.9691 0.510 0.510 0.515 0.484 0.510 4,684,840 0.4994 5.32%
1995-07-13 0 0.940 0.940 0.950 0.870 0.950 2,616,000 2,433,020 0.9301 0.484 0.484 0.490 0.448 0.490 5,076,861 0.4792 6.82%
1995-07-12 0 0.880 0.870 0.880 0.860 0.900 400,000 354,600 0.8865 0.453 0.448 0.453 0.443 0.464 776,278 0.4568 -1.12%
1995-07-11 0 0.890 0.870 0.890 0.870 0.890 984,000 863,760 0.8778 0.459 0.448 0.459 0.448 0.459 1,909,645 0.4523 3.49%
1995-07-10 0 0.860 0.850 0.870 - - 0 0 - 0.443 0.438 0.448 - - 0 - 0.00%
1995-07-07 0 0.860 0.860 0.870 0.850 0.860 498,000 426,400 0.8562 0.443 0.443 0.448 0.438 0.443 966,467 0.4412 0.00%
1995-07-06 0 0.860 0.850 0.870 0.860 0.860 30,000 25,800 0.8600 0.443 0.438 0.448 0.443 0.443 58,221 0.4431 0.00%
1995-07-05 0 0.860 0.850 0.900 0.850 0.870 106,000 91,900 0.8670 0.443 0.438 0.464 0.438 0.448 205,714 0.4467 -1.15%
1995-07-04 0 0.870 0.850 0.870 0.850 0.870 360,000 309,200 0.8589 0.448 0.438 0.448 0.438 0.448 698,651 0.4426 -2.25%
1995-07-03 0 0.890 0.880 0.900 0.870 0.890 40,000 35,520 0.8880 0.459 0.453 0.464 0.448 0.459 77,628 0.4576 -1.11%
1995-06-30 0 0.900 0.880 0.900 0.880 0.910 1,174,000 1,054,700 0.8984 0.464 0.453 0.464 0.453 0.469 2,278,377 0.4629 -1.10%
1995-06-29 0 0.910 0.910 0.930 0.880 0.940 2,520,000 2,301,220 0.9132 0.469 0.469 0.479 0.453 0.484 4,890,554 0.4705 8.33%
1995-06-28 0 0.840 0.830 - 0.820 0.850 480,000 397,900 0.8290 0.433 0.428 - 0.423 0.438 931,534 0.4271 3.70%
1995-06-27 0 0.810 0.810 0.840 0.800 0.840 430,000 350,800 0.8158 0.417 0.417 0.433 0.412 0.433 834,499 0.4204 0.00%
1995-06-26 0 0.810 0.810 0.820 0.810 0.810 300,000 243,000 0.8100 0.417 0.417 0.423 0.417 0.417 582,209 0.4174 -1.22%
1995-06-23 0 0.820 0.810 0.840 0.810 0.830 502,000 410,440 0.8176 0.423 0.417 0.433 0.417 0.428 974,229 0.4213 0.00%
1995-06-22 0 0.820 0.820 0.850 0.820 0.820 2,000 1,640 0.8200 0.423 0.423 0.438 0.423 0.423 3,881 0.4225 1.23%
1995-06-21 0 0.810 0.800 0.810 0.800 0.810 360,000 288,500 0.8014 0.417 0.412 0.417 0.412 0.417 698,651 0.4129 -2.41%
1995-06-20 0 0.830 0.830 0.850 0.830 0.840 80,000 66,700 0.8338 0.428 0.428 0.438 0.428 0.433 155,256 0.4296 -2.35%
1995-06-16 0 0.850 0.840 0.860 0.850 0.860 80,000 68,300 0.8538 0.438 0.433 0.443 0.438 0.443 155,256 0.4399 1.19%
1995-06-15 0 0.840 0.830 0.850 0.820 0.860 376,000 315,840 0.8400 0.433 0.428 0.438 0.423 0.443 729,702 0.4328 -1.18%
1995-06-14 0 0.850 0.850 0.870 0.850 0.850 70,000 59,500 0.8500 0.438 0.438 0.448 0.438 0.438 135,849 0.4380 0.00%
1995-06-13 0 0.850 0.850 0.870 0.850 0.880 334,000 289,380 0.8664 0.438 0.438 0.448 0.438 0.453 648,192 0.4464 -2.30%
1995-06-12 0 0.870 0.860 0.870 0.860 0.870 258,000 222,480 0.8623 0.448 0.443 0.448 0.443 0.448 500,700 0.4443 -2.25%
1995-06-09 0 0.890 0.890 0.900 0.890 0.910 516,000 464,900 0.9010 0.459 0.459 0.464 0.459 0.469 1,001,399 0.4643 -1.11%
1995-06-08 0 0.900 0.900 0.920 0.900 0.900 300,000 270,000 0.9000 0.464 0.464 0.474 0.464 0.464 582,209 0.4638 -1.10%
1995-06-07 0 0.910 0.900 0.950 0.900 0.950 82,000 74,100 0.9037 0.469 0.464 0.490 0.464 0.490 159,137 0.4656 0.00%
1995-06-06 0 0.910 0.910 0.920 0.910 0.920 280,000 255,340 0.9119 0.469 0.469 0.474 0.469 0.474 543,395 0.4699 1.11%
1995-06-05 0 0.900 0.880 0.920 0.900 0.940 1,570,000 1,458,700 0.9291 0.464 0.453 0.474 0.464 0.484 3,046,893 0.4788 -3.23%
1995-06-01 0 0.930 0.910 0.930 0.920 0.940 588,000 546,100 0.9287 0.479 0.469 0.479 0.474 0.484 1,141,129 0.4786 3.33%
1995-05-31 0 0.900 0.890 0.910 0.880 0.920 596,000 538,580 0.9037 0.464 0.459 0.469 0.453 0.474 1,156,655 0.4656 -2.17%
1995-05-30 0 0.920 0.900 0.920 0.860 0.940 1,134,000 1,008,120 0.8890 0.474 0.464 0.474 0.443 0.484 2,200,749 0.4581 9.52%
1995-05-29 0 0.840 0.840 0.860 0.810 0.860 192,000 159,620 0.8314 0.433 0.433 0.443 0.417 0.443 372,614 0.4284 2.44%
1995-05-26 0 0.820 0.820 0.830 0.800 0.820 510,000 411,700 0.8073 0.423 0.423 0.428 0.412 0.423 989,755 0.4160 1.23%
1995-05-25 0 0.810 0.810 0.820 0.800 0.810 882,000 707,060 0.8017 0.417 0.417 0.423 0.412 0.417 1,711,694 0.4131 1.25%
1995-05-24 0 0.800 0.790 0.800 0.790 0.810 1,886,000 1,507,500 0.7993 0.412 0.407 0.412 0.407 0.417 3,660,153 0.4119 -1.23%
1995-05-23 0 0.810 0.810 0.820 0.800 0.820 1,762,000 1,413,500 0.8022 0.417 0.417 0.423 0.412 0.423 3,419,506 0.4134 1.25%
1995-05-22 0 0.800 0.780 0.800 0.780 0.800 100,000 79,600 0.7960 0.412 0.402 0.412 0.402 0.412 194,070 0.4102 0.00%
1995-05-19 0 0.800 0.790 0.800 0.800 0.800 200,000 160,000 0.8000 0.412 0.407 0.412 0.412 0.412 388,139 0.4122 0.00%
1995-05-18 0 0.800 0.800 0.840 0.800 0.800 250,000 200,000 0.8000 0.412 0.412 0.433 0.412 0.412 485,174 0.4122 0.00%
1995-05-17 0 0.800 0.790 0.830 0.800 0.810 1,318,000 1,054,900 0.8004 0.412 0.407 0.428 0.412 0.417 2,557,837 0.4124 3.90%
1995-05-16 0 0.770 0.770 0.790 0.760 0.770 464,000 356,280 0.7678 0.397 0.397 0.407 0.392 0.397 900,483 0.3957 0.00%
1995-05-15 0 0.770 0.760 0.780 0.760 0.770 370,000 284,200 0.7681 0.397 0.392 0.402 0.392 0.397 718,058 0.3958 1.32%
1995-05-12 0 0.760 0.760 0.800 0.760 0.800 630,000 487,000 0.7730 0.392 0.392 0.412 0.392 0.412 1,222,638 0.3983 -5.00%
1995-05-11 0 0.800 0.780 0.820 0.790 0.800 70,000 55,800 0.7971 0.412 0.402 0.423 0.407 0.412 135,849 0.4108 -1.23%
1995-05-10 0 0.810 0.810 0.820 0.800 0.820 772,000 625,360 0.8101 0.417 0.417 0.423 0.412 0.423 1,498,217 0.4174 1.25%
1995-05-09 0 0.800 0.770 0.800 0.800 0.800 14,000 11,200 0.8000 0.412 0.397 0.412 0.412 0.412 27,170 0.4122 6.67%
1995-05-08 0 0.750 0.740 0.790 0.740 0.750 180,000 133,500 0.7417 0.386 0.381 0.407 0.381 0.386 349,325 0.3822 2.74%
1995-05-05 0 0.730 0.730 0.740 0.720 0.740 1,424,000 1,037,420 0.7285 0.376 0.376 0.381 0.371 0.381 2,763,551 0.3754 -3.95%
1995-05-04 0 0.760 0.750 - 0.760 0.780 658,000 503,580 0.7653 0.392 0.386 - 0.392 0.402 1,276,978 0.3944 0.00%
1995-05-03 0 0.760 0.740 0.760 0.760 0.770 150,000 114,500 0.7633 0.392 0.381 0.392 0.392 0.397 291,104 0.3933 -1.30%
1995-05-02 0 0.770 0.770 0.780 0.770 0.780 330,000 254,600 0.7715 0.397 0.397 0.402 0.397 0.402 640,430 0.3975 0.00%
1995-05-01 0 0.770 0.770 0.780 0.770 0.780 600,000 466,100 0.7768 0.397 0.397 0.402 0.397 0.402 1,164,418 0.4003 0.00%
1995-04-28 0 0.770 0.760 0.770 0.770 0.770 420,000 323,400 0.7700 0.397 0.392 0.397 0.397 0.397 815,092 0.3968 -1.28%
1995-04-27 0 0.780 0.770 0.790 0.780 0.780 366,000 285,480 0.7800 0.402 0.397 0.407 0.402 0.402 710,295 0.4019 1.30%
1995-04-26 0 0.770 0.760 0.780 0.760 0.770 600,000 458,500 0.7642 0.397 0.392 0.402 0.392 0.397 1,164,418 0.3938 -2.53%
1995-04-25 0 0.790 0.790 0.800 0.790 0.810 840,000 668,080 0.7953 0.407 0.407 0.412 0.407 0.417 1,630,185 0.4098 -1.25%
1995-04-24 0 0.800 0.790 0.810 0.800 0.800 700,000 560,000 0.8000 0.412 0.407 0.417 0.412 0.412 1,358,487 0.4122 -1.23%
1995-04-21 0 0.810 0.810 0.830 0.800 0.810 2,402,000 1,923,600 0.8008 0.417 0.417 0.428 0.412 0.417 4,661,552 0.4127 1.25%
1995-04-20 0 0.800 0.790 0.810 0.800 0.800 1,250,000 1,000,000 0.8000 0.412 0.407 0.417 0.412 0.412 2,425,870 0.4122 -1.23%
1995-04-19 0 0.810 0.790 0.810 0.800 0.810 930,000 745,000 0.8011 0.417 0.407 0.417 0.412 0.417 1,804,847 0.4128 1.25%
1995-04-18 0 0.800 0.800 0.820 0.780 0.800 1,094,000 868,140 0.7935 0.412 0.412 0.423 0.402 0.412 2,123,121 0.4089 -2.44%
1995-04-13 0 0.820 0.810 0.820 0.800 0.820 488,000 398,900 0.8174 0.423 0.417 0.423 0.412 0.423 947,060 0.4212 0.00%
1995-04-12 0 0.820 0.810 0.830 0.810 0.820 420,000 342,500 0.8155 0.423 0.417 0.428 0.417 0.423 815,092 0.4202 2.50%
1995-04-11 0 0.800 0.800 0.810 0.770 0.810 948,000 754,060 0.7954 0.412 0.412 0.417 0.397 0.417 1,839,780 0.4099 5.26%
1995-04-10 0 0.760 0.760 0.780 0.730 0.770 858,000 647,640 0.7548 0.392 0.392 0.402 0.376 0.397 1,665,117 0.3889 4.11%
1995-04-07 0 0.730 0.730 0.740 0.700 0.740 716,000 521,680 0.7286 0.376 0.376 0.381 0.361 0.381 1,389,538 0.3754 0.00%
1995-04-06 0 0.730 0.710 0.730 0.730 0.760 494,000 369,840 0.7487 0.376 0.366 0.376 0.376 0.392 958,704 0.3858 -5.19%
1995-04-04 0 0.770 0.740 0.770 0.720 0.770 460,000 343,940 0.7477 0.397 0.381 0.397 0.371 0.397 892,720 0.3853 8.45%
1995-04-03 0 0.710 0.700 0.730 0.700 0.730 160,000 113,300 0.7081 0.366 0.361 0.376 0.361 0.376 310,511 0.3649 -4.05%
1995-03-31 0 0.740 0.740 0.750 0.740 0.750 258,000 192,520 0.7462 0.381 0.381 0.386 0.381 0.386 500,700 0.3845 -1.33%
1995-03-30 0 0.750 0.750 - 0.750 0.770 254,000 191,740 0.7549 0.386 0.386 - 0.386 0.397 492,937 0.3890 -3.85%
1995-03-29 0 0.780 0.770 0.780 0.780 0.780 260,000 202,800 0.7800 0.402 0.397 0.402 0.402 0.402 504,581 0.4019 -1.27%
1995-03-28 0 0.790 0.750 0.790 0.790 0.790 20,000 15,800 0.7900 0.407 0.386 0.407 0.407 0.407 38,814 0.4071 0.00%
1995-03-27 0 0.790 0.790 0.800 0.790 0.800 130,000 103,500 0.7962 0.407 0.407 0.412 0.407 0.412 252,290 0.4102 0.00%
1995-03-24 0 0.790 0.760 0.790 0.790 0.800 264,000 208,760 0.7908 0.407 0.392 0.407 0.407 0.412 512,344 0.4075 -1.25%
1995-03-23 0 0.800 0.770 0.800 0.790 0.800 186,000 146,980 0.7902 0.412 0.397 0.412 0.407 0.412 360,969 0.4072 0.00%
1995-03-22 0 0.800 0.790 0.800 0.800 0.810 180,000 144,600 0.8033 0.412 0.407 0.412 0.412 0.417 349,325 0.4139 -2.44%
1995-03-21 0 0.820 - 0.820 0.810 0.830 148,000 120,800 0.8162 0.423 - 0.423 0.417 0.428 287,223 0.4206 1.23%
1995-03-20 0 0.810 0.800 0.810 0.810 0.810 40,000 32,400 0.8100 0.417 0.412 0.417 0.417 0.417 77,628 0.4174 0.00%
1995-03-17 0 0.810 0.800 0.820 0.810 0.810 140,000 113,100 0.8079 0.417 0.412 0.423 0.417 0.417 271,697 0.4163 0.00%
1995-03-16 0 0.810 0.800 0.810 0.800 0.810 20,000 16,140 0.8070 0.417 0.412 0.417 0.412 0.417 38,814 0.4158 0.00%
1995-03-15 0 0.810 0.810 0.820 0.810 0.840 212,000 175,940 0.8299 0.417 0.417 0.423 0.417 0.433 411,428 0.4276 -3.57%
1995-03-14 0 0.840 0.820 0.850 0.840 0.860 146,000 123,320 0.8447 0.433 0.423 0.438 0.433 0.443 283,342 0.4352 -2.33%
1995-03-13 0 0.860 0.850 0.870 0.850 0.860 360,000 308,500 0.8569 0.443 0.438 0.448 0.438 0.443 698,651 0.4416 2.38%
1995-03-10 0 0.840 0.840 0.890 0.840 0.850 278,000 234,020 0.8418 0.433 0.433 0.459 0.433 0.438 539,513 0.4338 -5.62%
1995-03-09 0 0.890 0.880 0.900 0.890 0.890 110,000 97,900 0.8900 0.459 0.453 0.464 0.459 0.459 213,477 0.4586 0.00%
1995-03-08 0 0.890 0.890 0.900 0.890 0.900 40,000 35,800 0.8950 0.459 0.459 0.464 0.459 0.464 77,628 0.4612 -1.11%
1995-03-07 0 0.900 0.890 0.900 0.900 0.900 130,000 117,000 0.9000 0.464 0.459 0.464 0.464 0.464 252,290 0.4638 0.00%
1995-03-06 0 0.900 0.890 0.900 0.890 0.900 160,000 143,500 0.8969 0.464 0.459 0.464 0.459 0.464 310,511 0.4621 0.00%
1995-03-03 0 0.900 0.890 0.900 0.890 0.900 150,000 134,800 0.8987 0.464 0.459 0.464 0.459 0.464 291,104 0.4631 0.00%
1995-03-02 0 0.900 0.890 0.900 0.890 0.900 150,000 134,500 0.8967 0.464 0.459 0.464 0.459 0.464 291,104 0.4620 0.00%
1995-03-01 0 0.900 0.890 0.910 0.900 0.910 380,000 343,500 0.9039 0.464 0.459 0.469 0.464 0.469 737,464 0.4658 -1.10%
1995-02-28 0 0.910 0.900 0.970 0.910 0.970 160,000 150,200 0.9388 0.469 0.464 0.500 0.469 0.500 310,511 0.4837 -7.14%
1995-02-27 0 0.980 0.970 0.980 0.970 0.980 78,000 76,360 0.9790 0.505 0.500 0.505 0.500 0.505 151,374 0.5044 -1.01%
1995-02-24 0 0.990 0.960 1.000 0.990 0.990 54,000 53,460 0.9900 0.510 0.495 0.515 0.510 0.510 104,798 0.5101 2.06%
1995-02-23 0 0.970 0.970 0.990 - - 0 0 - 0.500 0.500 0.510 - - 0 - 0.00%
1995-02-22 0 0.970 0.950 0.990 0.970 0.970 70,000 67,900 0.9700 0.500 0.490 0.510 0.500 0.500 135,849 0.4998 -2.02%
1995-02-21 0 0.990 0.970 1.000 0.990 0.990 80,000 79,200 0.9900 0.510 0.500 0.515 0.510 0.510 155,256 0.5101 -1.00%
1995-02-20 0 1.000 0.950 1.000 0.960 1.000 258,000 253,980 0.9844 0.515 0.490 0.515 0.495 0.515 500,700 0.5073 0.00%
1995-02-17 0 1.000 0.980 1.000 1.000 1.010 160,000 160,300 1.0019 0.515 0.505 0.515 0.515 0.520 310,511 0.5162 -2.91%
1995-02-16 0 1.030 1.000 - 1.000 1.030 220,000 222,400 1.0109 0.531 0.515 - 0.515 0.531 426,953 0.5209 3.00%
1995-02-15 0 1.000 0.990 1.000 1.000 1.000 358,000 358,000 1.0000 0.515 0.510 0.515 0.515 0.515 694,769 0.5153 0.00%
1995-02-14 0 1.000 0.990 1.000 1.000 1.030 388,000 389,640 1.0042 0.515 0.510 0.515 0.515 0.531 752,990 0.5175 -2.91%
1995-02-13 0 1.030 1.010 1.030 1.010 1.030 120,000 122,400 1.0200 0.531 0.520 0.531 0.520 0.531 232,884 0.5256 1.98%
1995-02-10 0 1.010 1.000 - 1.010 1.060 240,000 245,600 1.0233 0.520 0.515 - 0.520 0.546 465,767 0.5273 -1.94%
1995-02-09 0 1.030 1.010 1.020 1.020 1.060 200,000 208,800 1.0440 0.531 0.520 0.526 0.526 0.546 388,139 0.5380 0.00%
1995-02-08 0 1.030 1.020 1.030 1.030 1.060 100,000 105,400 1.0540 0.531 0.526 0.531 0.531 0.546 194,070 0.5431 1.98%
1995-02-07 0 1.010 1.000 1.050 1.000 1.080 300,000 304,600 1.0153 0.520 0.515 0.541 0.515 0.557 582,209 0.5232 -3.81%
1995-02-06 0 1.050 1.050 - 1.050 1.050 10,000 10,500 1.0500 0.541 0.541 - 0.541 0.541 19,407 0.5410 5.00%
1995-02-03 0 1.000 1.000 1.010 1.000 1.030 290,000 291,600 1.0055 0.515 0.515 0.520 0.515 0.531 562,802 0.5181 0.00%
1995-01-30 0 1.000 - 1.000 1.000 1.010 24,000 24,200 1.0083 0.515 - 0.515 0.515 0.520 46,577 0.5196 -1.96%
1995-01-27 0 1.020 1.020 - 1.010 1.080 280,000 288,900 1.0318 0.526 0.526 - 0.520 0.557 543,395 0.5317 2.00%
1995-01-26 0 1.000 0.970 1.000 0.970 1.050 54,000 54,380 1.0070 0.515 0.500 0.515 0.500 0.541 104,798 0.5189 -1.96%
1995-01-25 0 1.020 1.000 1.030 - - 0 0 - 0.526 0.515 0.531 - - 0 - 0.00%
1995-01-24 0 1.020 - 1.020 1.020 1.030 38,000 38,960 1.0253 0.526 - 0.526 0.526 0.531 73,746 0.5283 -2.86%
1995-01-23 0 1.050 1.020 1.080 1.020 1.120 190,000 204,240 1.0749 0.541 0.526 0.557 0.526 0.577 368,732 0.5539 -6.25%
1995-01-20 0 1.120 1.090 1.120 1.120 1.120 68,000 76,160 1.1200 0.577 0.562 0.577 0.577 0.577 131,967 0.5771 0.00%
1995-01-19 0 1.120 1.090 1.120 1.120 1.120 20,000 22,400 1.1200 0.577 0.562 0.577 0.577 0.577 38,814 0.5771 -2.61%
1995-01-18 0 1.150 1.090 1.150 1.120 1.150 72,000 81,840 1.1367 0.593 0.562 0.593 0.577 0.593 139,730 0.5857 -3.36%
1995-01-17 0 1.190 1.150 1.190 - - 0 0 - 0.613 0.593 0.613 - - 0 - 0.00%
1995-01-16 0 1.190 1.130 1.200 1.190 1.190 30,000 35,700 1.1900 0.613 0.582 0.618 0.613 0.613 58,221 0.6132 0.00%
1995-01-13 0 1.190 1.200 - 1.130 1.200 140,000 165,900 1.1850 0.613 0.618 - 0.582 0.618 271,697 0.6106 -0.83%
1995-01-12 0 1.200 1.090 1.200 1.130 1.230 344,000 407,900 1.1858 0.618 0.562 0.618 0.582 0.634 667,599 0.6110 0.00%
1995-01-11 0 1.200 1.200 1.240 1.200 1.200 8,000 9,600 1.2000 0.618 0.618 0.639 0.618 0.618 15,526 0.6183 0.00%
1995-01-10 0 1.200 1.180 1.200 1.200 1.200 30,000 36,000 1.2000 0.618 0.608 0.618 0.618 0.618 58,221 0.6183 -0.99%
1995-01-09 0 1.212 - 1.250 - - 0 0 - 0.625 - 0.644 - - 0 - 0.00%
1995-01-06 0 1.240 - - 1.240 1.240 16,000 19,840 1.2400 0.625 - - 0.625 0.625 31,768 0.6245 3.33%
1995-01-05 0 1.200 1.200 - 1.180 1.200 80,000 95,600 1.1950 0.604 0.604 - 0.594 0.604 158,842 0.6019 0.00%
1995-01-04 0 1.200 - 1.200 - - 0 0 - 0.604 - 0.604 - - 0 - 0.00%
1995-01-03 0 1.200 - 1.200 - - 0 0 - 0.604 - 0.604 - - 0 - -1.64%
1994-12-30 0 1.220 1.220 1.290 1.220 1.220 10,000 12,200 1.2200 0.614 0.614 0.650 0.614 0.614 19,855 0.6144 -4.69%
1994-12-29 0 1.280 - 1.320 1.280 1.330 204,000 266,060 1.3042 0.645 - 0.665 0.645 0.670 405,048 0.6569 -5.19%
1994-12-28 0 1.350 - 1.350 1.300 1.360 126,000 168,220 1.3351 0.680 - 0.680 0.655 0.685 250,177 0.6724 5.47%
1994-12-23 0 1.280 - 1.280 1.270 1.310 216,000 279,060 1.2919 0.645 - 0.645 0.640 0.660 428,875 0.6507 -1.54%
1994-12-22 0 1.300 - 1.300 1.180 1.300 94,000 114,200 1.2149 0.655 - 0.655 0.594 0.655 186,640 0.6119 14.04%
1994-12-21 0 1.140 1.100 1.180 1.140 1.140 10,000 11,400 1.1400 0.574 0.554 0.594 0.574 0.574 19,855 0.5742 3.64%
1994-12-20 0 1.100 - 1.160 1.080 1.100 22,000 23,960 1.0891 0.554 - 0.584 0.544 0.554 43,682 0.5485 7.84%
1994-12-19 0 1.020 - - 1.020 1.020 30,000 30,600 1.0200 0.514 - - 0.514 0.514 59,566 0.5137 7.37%
1994-12-16 0 0.950 0.950 - 0.900 0.920 50,000 45,600 0.9120 0.478 0.478 - 0.453 0.463 99,277 0.4593 5.56%
1994-12-15 0 0.900 0.870 0.900 0.900 0.910 82,000 74,100 0.9037 0.453 0.438 0.453 0.453 0.458 162,814 0.4551 0.00%
1994-12-14 0 0.900 0.870 0.900 0.900 0.900 8,000 7,200 0.9000 0.453 0.438 0.453 0.453 0.453 15,884 0.4533 0.00%
1994-12-13 0 0.900 0.860 0.900 0.900 0.900 290,000 261,000 0.9000 0.453 0.433 0.453 0.453 0.453 575,804 0.4533 0.00%
1994-12-12 0 0.900 0.900 0.920 0.890 0.900 330,800 297,560 0.8995 0.453 0.453 0.463 0.448 0.453 656,813 0.4530 -4.26%
1994-12-09 0 0.940 0.920 0.980 0.850 0.940 344,000 304,360 0.8848 0.473 0.463 0.494 0.428 0.473 683,022 0.4456 -1.05%
1994-12-08 0 0.950 0.910 0.950 0.950 1.000 154,000 147,500 0.9578 0.478 0.458 0.478 0.478 0.504 305,772 0.4824 -8.65%
1994-12-07 0 1.040 1.020 1.040 1.050 1.060 116,000 122,800 1.0586 0.524 0.514 0.524 0.529 0.534 230,322 0.5332 -1.89%
1994-12-06 0 1.060 1.050 1.100 1.060 1.080 40,000 42,800 1.0700 0.534 0.529 0.554 0.534 0.544 79,421 0.5389 -3.64%
1994-12-05 0 1.100 - 1.150 1.100 1.100 132,000 145,200 1.1000 0.554 - 0.579 0.554 0.554 262,090 0.5540 -0.90%
1994-12-02 0 1.110 1.110 1.180 1.100 1.100 68,000 74,800 1.1000 0.559 0.559 0.594 0.554 0.554 135,016 0.5540 -2.63%
1994-12-01 0 1.140 1.140 1.160 - - 0 0 - 0.574 0.574 0.584 - - 0 - 0.00%
1994-11-30 0 1.140 1.140 1.180 1.140 1.180 438,000 511,400 1.1676 0.574 0.574 0.594 0.574 0.594 869,662 0.5880 -3.39%
1994-11-29 0 1.180 1.160 1.180 1.180 1.180 200,000 236,000 1.1800 0.594 0.584 0.594 0.594 0.594 397,106 0.5943 1.72%
1994-11-28 0 1.160 1.160 1.190 1.160 1.170 30,000 34,980 1.1660 0.584 0.584 0.599 0.584 0.589 59,566 0.5872 -2.52%
1994-11-25 0 1.190 - 1.190 1.190 1.190 238,000 283,220 1.1900 0.599 - 0.599 0.599 0.599 472,556 0.5993 0.00%
1994-11-24 0 1.190 1.190 1.200 1.180 1.200 130,000 154,220 1.1863 0.599 0.599 0.604 0.594 0.604 258,119 0.5975 0.85%
1994-11-23 0 1.180 1.140 - 1.100 1.180 246,000 280,840 1.1416 0.594 0.574 - 0.554 0.594 488,441 0.5750 0.00%
1994-11-22 0 1.180 - 1.180 1.200 1.200 4,000 4,800 1.2000 0.594 - 0.594 0.604 0.604 7,942 0.6044 -1.67%
1994-11-21 0 1.200 - 1.200 - - 80,000 96,000 1.2000 0.604 - 0.604 - - 158,842 0.6044 0.00%
1994-11-18 0 1.200 1.200 1.230 1.200 1.220 174,000 209,400 1.2034 0.604 0.604 0.619 0.604 0.614 345,482 0.6061 0.00%
1994-11-17 0 1.200 1.160 1.200 1.200 1.200 20,000 24,000 1.2000 0.604 0.584 0.604 0.604 0.604 39,711 0.6044 0.00%
1994-11-16 0 1.200 1.160 1.200 1.200 1.200 92,000 110,400 1.2000 0.604 0.584 0.604 0.604 0.604 182,669 0.6044 -1.64%
1994-11-15 0 1.220 1.200 1.250 1.180 1.220 754,000 895,860 1.1881 0.614 0.604 0.630 0.594 0.614 1,497,090 0.5984 0.00%
1994-11-14 0 1.220 1.190 1.220 - - 0 0 - 0.614 0.599 0.614 - - 0 - -0.81%
1994-11-11 0 1.230 1.200 1.230 1.230 1.230 4,000 4,920 1.2300 0.619 0.604 0.619 0.619 0.619 7,942 0.6195 0.82%
1994-11-10 0 1.220 1.200 1.230 1.220 1.220 30,000 36,600 1.2200 0.614 0.604 0.619 0.614 0.614 59,566 0.6144 -0.81%
1994-11-09 0 1.230 1.200 1.230 1.230 1.250 192,000 237,060 1.2347 0.619 0.604 0.619 0.619 0.630 381,222 0.6218 0.00%
1994-11-08 0 1.230 1.230 1.270 1.230 1.230 50,000 61,500 1.2300 0.619 0.619 0.640 0.619 0.619 99,277 0.6195 0.00%
1994-11-07 0 1.230 1.230 1.270 1.230 1.230 8,000 9,840 1.2300 0.619 0.619 0.640 0.619 0.619 15,884 0.6195 0.00%
1994-11-04 0 1.230 1.230 1.260 1.230 1.260 40,000 49,500 1.2375 0.619 0.619 0.635 0.619 0.635 79,421 0.6233 -2.38%
1994-11-03 0 1.260 - 1.260 1.230 1.260 102,000 125,520 1.2306 0.635 - 0.635 0.619 0.635 202,524 0.6198 0.80%
1994-11-02 0 1.250 1.220 1.290 - - 0 0 - 0.630 0.614 0.650 - - 0 - 0.00%
1994-11-01 0 1.250 1.200 1.290 1.250 1.250 2,000 2,500 1.2500 0.630 0.604 0.650 0.630 0.630 3,971 0.6296 0.81%
1994-10-31 0 1.240 1.200 - 1.240 1.240 20,000 24,800 1.2400 0.625 0.604 - 0.625 0.625 39,711 0.6245 2.48%
1994-10-28 0 1.210 1.210 1.220 1.190 1.210 130,000 155,300 1.1946 0.609 0.609 0.614 0.599 0.609 258,119 0.6017 0.83%
1994-10-27 0 1.200 1.200 1.250 1.200 1.230 52,000 63,160 1.2146 0.604 0.604 0.630 0.604 0.619 103,248 0.6117 -2.44%
1994-10-26 0 1.230 1.200 1.230 1.170 1.240 24,000 28,360 1.1817 0.619 0.604 0.619 0.589 0.625 47,653 0.5951 2.50%
1994-10-25 0 1.200 1.190 1.230 1.190 1.220 340,000 408,900 1.2026 0.604 0.599 0.619 0.599 0.614 675,080 0.6057 1.69%
1994-10-24 0 1.180 1.180 1.220 1.180 1.190 270,000 319,700 1.1841 0.594 0.594 0.614 0.594 0.599 536,093 0.5964 0.00%
1994-10-21 0 1.180 1.180 1.200 1.180 1.200 300,000 354,220 1.1807 0.594 0.594 0.604 0.594 0.604 595,659 0.5947 0.00%
1994-10-20 0 1.180 1.140 1.180 1.140 1.190 104,000 119,700 1.1510 0.594 0.574 0.594 0.574 0.599 206,495 0.5797 2.61%
1994-10-19 0 1.150 1.150 1.190 1.150 1.200 184,000 212,600 1.1554 0.579 0.579 0.599 0.579 0.604 365,338 0.5819 -4.17%
1994-10-18 0 1.200 1.200 1.230 1.170 1.180 110,000 129,000 1.1727 0.604 0.604 0.619 0.589 0.594 218,408 0.5906 3.45%
1994-10-17 0 1.160 1.160 1.240 1.150 1.240 130,000 153,000 1.1769 0.584 0.584 0.625 0.579 0.625 258,119 0.5927 2.65%
1994-10-14 0 1.130 1.100 1.160 1.130 1.160 100,000 113,660 1.1366 0.569 0.554 0.584 0.569 0.584 198,553 0.5724 -2.59%
1994-10-12 0 1.160 1.120 1.160 1.120 1.160 170,000 194,900 1.1465 0.584 0.564 0.584 0.564 0.584 337,540 0.5774 2.65%
1994-10-11 0 1.130 1.120 1.160 1.130 1.160 250,000 287,520 1.1501 0.569 0.564 0.584 0.569 0.584 496,383 0.5792 -2.59%
1994-10-10 0 1.160 1.150 1.200 1.160 1.160 110,000 127,600 1.1600 0.584 0.579 0.604 0.584 0.584 218,408 0.5842 -1.69%
1994-10-07 0 1.180 1.170 1.180 1.170 1.180 112,000 131,460 1.1738 0.594 0.589 0.594 0.589 0.594 222,379 0.5912 0.85%
1994-10-06 0 1.170 1.160 1.190 - - 0 0 - 0.589 0.584 0.599 - - 0 - 0.00%
1994-10-05 0 1.170 1.160 1.190 1.170 1.190 120,000 141,800 1.1817 0.589 0.584 0.599 0.589 0.599 238,264 0.5951 -5.65%
1994-10-04 0 1.240 1.240 - 1.200 1.230 177,000 213,430 1.2058 0.625 0.625 - 0.604 0.619 351,439 0.6073 0.00%
1994-10-03 0 1.240 1.220 1.240 1.240 1.240 60,000 74,400 1.2400 0.625 0.614 0.625 0.625 0.625 119,132 0.6245 -4.25%
1994-09-30 0 1.295 - 1.295 - - 0 0 - 0.652 - 0.652 - - 0 - -1.15%
1994-09-29 0 1.310 - 1.310 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
1994-09-28 0 1.310 1.300 1.310 1.310 1.310 4,000 5,240 1.3100 0.660 0.655 0.660 0.660 0.660 7,942 0.6598 4.80%
1994-09-27 0 1.250 1.250 - 1.190 1.230 174,000 210,060 1.2072 0.630 0.630 - 0.599 0.619 345,482 0.6080 2.46%
1994-09-26 0 1.220 1.215 1.230 1.210 1.230 40,000 48,700 1.2175 0.614 0.612 0.619 0.609 0.619 79,421 0.6132 -2.40%
1994-09-23 0 1.250 1.210 1.250 1.250 1.250 6,000 7,500 1.2500 0.630 0.609 0.630 0.630 0.630 11,913 0.6296 1.63%
1994-09-22 0 1.230 - - - - 0 0 - 0.619 - - - - 0 - 0.00%
1994-09-20 0 1.230 1.220 1.230 1.230 1.230 46,000 56,580 1.2300 0.619 0.614 0.619 0.619 0.619 91,334 0.6195 0.82%
1994-09-19 0 1.220 1.215 1.220 1.210 1.225 326,000 396,440 1.2161 0.614 0.612 0.614 0.609 0.617 647,283 0.6125 -2.01%
1994-09-16 0 1.245 1.235 - 1.245 1.250 150,000 187,150 1.2477 0.627 0.622 - 0.627 0.630 297,830 0.6284 -0.40%
1994-09-15 0 1.250 1.230 1.260 1.230 1.260 254,000 316,560 1.2463 0.630 0.619 0.635 0.619 0.635 504,325 0.6277 -8.09%
1994-09-14 0 1.360 1.340 - 1.300 1.400 270,000 357,400 1.3237 0.685 0.675 - 0.655 0.705 536,093 0.6667 -2.86%
1994-09-13 0 1.400 1.340 1.400 1.280 1.400 348,000 461,560 1.3263 0.705 0.675 0.705 0.645 0.705 690,965 0.6680 0.72%
1994-09-12 0 1.390 - 1.390 1.400 1.400 10,000 14,000 1.4000 0.700 - 0.700 0.705 0.705 19,855 0.7051 -2.80%
1994-09-09 0 1.430 - 1.430 - - 10,000 14,300 1.4300 0.720 - 0.720 - - 19,855 0.7202 0.00%
1994-09-08 0 1.430 - 1.430 - - 0 0 - 0.720 - 0.720 - - 0 - 0.00%
1994-09-07 0 1.430 - 1.430 - - 0 0 - 0.720 - 0.720 - - 0 - 0.00%
1994-09-06 0 1.430 - 1.430 1.430 1.430 20,000 28,600 1.4300 0.720 - 0.720 0.720 0.720 39,711 0.7202 -0.69%
1994-09-05 0 1.440 1.430 1.440 1.450 1.460 60,000 87,200 1.4533 0.725 0.720 0.725 0.730 0.735 119,132 0.7320 -2.04%
1994-09-02 0 1.470 - 1.470 1.470 1.500 72,000 105,900 1.4708 0.740 - 0.740 0.740 0.755 142,958 0.7408 -2.00%
1994-09-01 0 1.500 - - - - 0 0 - 0.755 - - - - 0 - 0.00%
1994-08-31 0 1.500 - 1.510 1.500 1.530 190,000 287,480 1.5131 0.755 - 0.761 0.755 0.771 377,251 0.7620 -1.96%
1994-08-30 0 1.530 1.530 - 1.500 1.510 162,000 244,200 1.5074 0.771 0.771 - 0.755 0.761 321,656 0.7592 2.00%
1994-08-26 0 1.500 1.500 - - - 0 0 - 0.755 0.755 - - - 0 - 0.00%
1994-08-25 0 1.500 - 1.500 - - 10,000 15,000 1.5000 0.755 - 0.755 - - 19,855 0.7555 0.00%
1994-08-24 0 1.500 1.480 1.500 - - 200,000 300,000 1.5000 0.755 0.745 0.755 - - 397,106 0.7555 0.00%
1994-08-23 0 1.500 1.500 - 1.500 1.500 78,000 117,000 1.5000 0.755 0.755 - 0.755 0.755 154,871 0.7555 0.00%
1994-08-22 0 1.500 - 1.500 1.500 1.500 2,000 3,000 1.5000 0.755 - 0.755 0.755 0.755 3,971 0.7555 0.00%
1994-08-19 0 1.500 1.460 1.500 - - 0 0 - 0.755 0.735 0.755 - - 0 - 0.00%
1994-08-18 0 1.500 - 1.510 - - 0 0 - 0.755 - 0.761 - - 0 - 0.00%
1994-08-17 0 1.500 1.520 - 1.490 1.500 66,000 98,840 1.4976 0.755 0.766 - 0.750 0.755 131,045 0.7542 0.67%
1994-08-16 0 1.490 - 1.490 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
1994-08-15 0 1.490 - 1.490 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
1994-08-12 0 1.490 - 1.490 - - 30,000 43,500 1.4500 0.750 - 0.750 - - 59,566 0.7303 0.00%
1994-08-11 0 1.490 - 1.490 - - 0 0 - 0.750 - 0.750 - - 0 - -0.33%
1994-08-10 0 1.495 - 1.500 1.460 1.500 104,000 152,590 1.4672 0.753 - 0.755 0.735 0.755 206,495 0.7390 0.34%
1994-08-09 0 1.490 - 1.500 1.490 1.500 130,000 194,000 1.4923 0.750 - 0.755 0.750 0.755 258,119 0.7516 -0.67%
1994-08-08 0 1.500 - 1.500 1.500 1.500 100,000 150,000 1.5000 0.755 - 0.755 0.755 0.755 198,553 0.7555 0.00%
1994-08-05 0 1.500 - 1.500 - - 0 0 - 0.755 - 0.755 - - 0 - 0.00%
1994-08-04 0 1.500 - 1.500 - - 0 0 - 0.755 - 0.755 - - 0 - 0.00%
1994-08-03 0 1.500 - - 1.480 1.500 110,000 164,600 1.4964 0.755 - - 0.745 0.755 218,408 0.7536 0.00%
1994-08-02 0 1.500 - 1.500 1.500 1.500 74,000 111,000 1.5000 0.755 - 0.755 0.755 0.755 146,929 0.7555 0.00%
1994-08-01 0 1.500 - 1.500 - - 0 0 - 0.755 - 0.755 - - 0 - 0.00%
1994-07-29 0 1.500 - 1.500 1.500 1.500 30,000 45,000 1.5000 0.755 - 0.755 0.755 0.755 59,566 0.7555 0.33%
1994-07-28 0 1.495 1.495 1.500 - - 0 0 - 0.753 0.753 0.755 - - 0 - 0.81%
1994-07-27 0 1.483 - 1.500 - - 0 0 - 0.747 - 0.755 - - 0 - 0.00%
1994-07-26 0 1.540 1.520 1.540 - - 0 0 - 0.747 0.737 0.747 - - 0 - -0.96%
1994-07-25 0 1.555 - 1.560 1.555 1.555 2,000 3,110 1.5550 0.754 - 0.757 0.754 0.754 4,124 0.7542 2.30%
1994-07-22 0 1.520 1.520 1.530 1.500 1.500 50,000 75,000 1.5000 0.737 0.737 0.742 0.728 0.728 103,092 0.7275 2.70%
1994-07-21 0 1.480 1.470 1.480 1.430 1.480 52,000 74,950 1.4413 0.718 0.713 0.718 0.694 0.718 107,216 0.6991 0.68%
1994-07-20 0 1.470 1.470 1.480 1.420 1.430 12,000 17,100 1.4250 0.713 0.713 0.718 0.689 0.694 24,742 0.6911 5.00%
1994-07-19 0 1.400 1.380 - 1.380 1.400 202,000 279,360 1.3830 0.679 0.669 - 0.669 0.679 416,493 0.6707 2.94%
1994-07-18 0 1.360 1.360 1.400 1.350 1.360 72,000 97,700 1.3569 0.660 0.660 0.679 0.655 0.660 148,453 0.6581 2.26%
1994-07-15 0 1.330 1.320 1.330 1.330 1.330 228,000 303,240 1.3300 0.645 0.640 0.645 0.645 0.645 470,101 0.6451 -0.75%
1994-07-14 0 1.340 1.340 - 1.340 1.340 46,000 61,640 1.3400 0.650 0.650 - 0.650 0.650 94,845 0.6499 -2.90%
1994-07-13 0 1.380 1.400 - 1.330 1.360 190,000 254,900 1.3416 0.669 0.679 - 0.645 0.660 391,751 0.6507 2.22%
1994-07-12 0 1.350 1.350 - 1.320 1.350 90,000 118,930 1.3214 0.655 0.655 - 0.640 0.655 185,566 0.6409 0.75%
1994-07-11 0 1.340 1.330 1.380 1.340 1.350 60,000 80,800 1.3467 0.650 0.645 0.669 0.650 0.655 123,711 0.6531 -2.90%
1994-07-08 0 1.380 - 1.400 1.380 1.400 12,000 16,720 1.3933 0.669 - 0.679 0.669 0.679 24,742 0.6758 0.00%
1994-07-07 0 1.380 1.350 1.400 1.285 1.400 122,000 165,440 1.3561 0.669 0.655 0.679 0.623 0.679 251,545 0.6577 -1.43%
1994-07-06 0 1.400 - 1.420 1.400 1.400 42,000 58,800 1.4000 0.679 - 0.689 0.679 0.679 86,598 0.6790 0.00%
1994-07-05 0 1.400 1.380 1.420 1.400 1.400 48,000 67,200 1.4000 0.679 0.669 0.689 0.679 0.679 98,969 0.6790 -1.41%
1994-07-04 0 1.420 1.390 1.420 1.400 1.420 578,000 809,280 1.4001 0.689 0.674 0.689 0.679 0.689 1,191,747 0.6791 1.43%
1994-07-01 0 1.400 1.400 - 1.370 1.400 186,000 256,620 1.3797 0.679 0.679 - 0.664 0.679 383,503 0.6691 5.26%
1994-06-30 0 1.330 1.330 - 1.300 1.330 38,000 50,140 1.3195 0.645 0.645 - 0.631 0.645 78,350 0.6399 2.31%
1994-06-29 0 1.300 1.290 1.300 1.300 1.310 48,000 62,600 1.3042 0.631 0.626 0.631 0.631 0.635 98,969 0.6325 0.00%
1994-06-28 0 1.300 1.290 1.340 1.300 1.300 10,000 13,000 1.3000 0.631 0.626 0.650 0.631 0.631 20,618 0.6305 1.56%
1994-06-27 0 1.280 1.240 - 1.220 1.280 20,000 25,000 1.2500 0.621 0.601 - 0.592 0.621 41,237 0.6063 3.23%
1994-06-24 0 1.240 1.230 - 1.240 1.240 44,000 54,000 1.2273 0.601 0.597 - 0.601 0.601 90,721 0.5952 1.64%
1994-06-23 0 1.220 1.220 - 1.220 1.220 44,000 53,680 1.2200 0.592 0.592 - 0.592 0.592 90,721 0.5917 5.17%
1994-06-22 0 1.160 - 1.160 - - 0 0 - 0.563 - 0.563 - - 0 - -3.33%
1994-06-21 0 1.200 1.200 - 1.200 1.200 14,000 16,800 1.2000 0.582 0.582 - 0.582 0.582 28,866 0.5820 0.00%
1994-06-20 0 1.200 1.200 1.240 1.200 1.200 10,000 12,000 1.2000 0.582 0.582 0.601 0.582 0.582 20,618 0.5820 0.00%
1994-06-17 0 1.200 1.200 - - - 0 0 - 0.582 0.582 - - - 0 - 0.00%
1994-06-16 0 1.200 1.200 - - - 0 0 - 0.582 0.582 - - - 0 - 0.00%
1994-06-15 0 1.200 1.150 1.240 1.170 1.200 80,000 95,220 1.1903 0.582 0.558 0.601 0.567 0.582 164,948 0.5773 0.00%
1994-06-10 0 1.200 1.160 - 1.200 1.230 52,000 62,980 1.2112 0.582 0.563 - 0.582 0.597 107,216 0.5874 -2.44%
1994-06-09 0 1.230 - 1.230 1.230 1.230 10,000 12,300 1.2300 0.597 - 0.597 0.597 0.597 20,618 0.5966 -1.60%
1994-06-08 0 1.250 - 1.250 - - 0 0 - 0.606 - 0.606 - - 0 - -0.79%
1994-06-07 0 1.260 1.250 - - - 0 0 - 0.611 0.606 - - - 0 - 0.00%
1994-06-06 0 1.260 - 1.260 - - 0 0 - 0.611 - 0.611 - - 0 - -2.33%
1994-06-03 0 1.290 1.230 - 1.290 1.310 66,000 85,300 1.2924 0.626 0.597 - 0.626 0.635 136,082 0.6268 1.57%
1994-06-02 0 1.270 1.250 - 1.270 1.270 20,000 25,400 1.2700 0.616 0.606 - 0.616 0.616 41,237 0.6160 -3.05%
1994-06-01 0 1.310 1.310 1.350 1.310 1.310 70,000 91,700 1.3100 0.635 0.635 0.655 0.635 0.635 144,329 0.6354 -1.50%
1994-05-31 0 1.330 - 1.340 1.330 1.330 20,000 26,600 1.3300 0.645 - 0.650 0.645 0.645 41,237 0.6451 2.31%
1994-05-30 0 1.300 1.300 1.350 1.290 1.310 70,000 90,560 1.2937 0.631 0.631 0.655 0.626 0.635 144,329 0.6275 0.78%
1994-05-27 0 1.290 1.290 - 1.270 1.300 88,000 113,520 1.2900 0.626 0.626 - 0.616 0.631 181,442 0.6257 1.57%
1994-05-26 0 1.270 1.270 - - - 0 0 - 0.616 0.616 - - - 0 - 0.79%
1994-05-25 0 1.260 - - - - 0 0 - 0.611 - - - - 0 - 0.00%
1994-05-24 0 1.260 - 1.260 1.300 1.300 20,000 26,000 1.3000 0.611 - 0.611 0.631 0.631 41,237 0.6305 -3.08%
1994-05-23 0 1.300 - - - - 0 0 - 0.631 - - - - 0 - 0.00%
1994-05-20 0 1.300 - - - - 0 0 - 0.631 - - - - 0 - 0.00%
1994-05-19 0 1.300 - - 1.300 1.310 50,000 65,200 1.3040 0.631 - - 0.631 0.635 103,092 0.6324 -3.70%
1994-05-18 0 1.350 1.310 1.350 1.350 1.350 30,000 40,500 1.3500 0.655 0.635 0.655 0.655 0.655 61,855 0.6548 0.00%
1994-05-17 0 1.350 1.320 1.350 1.360 1.360 2,000 2,720 1.3600 0.655 0.640 0.655 0.660 0.660 4,124 0.6596 -0.74%
1994-05-16 0 1.360 1.320 1.380 1.360 1.420 36,000 49,720 1.3811 0.660 0.640 0.669 0.660 0.689 74,226 0.6698 -4.23%
1994-05-13 0 1.420 - 1.430 1.420 1.430 44,000 62,060 1.4105 0.689 - 0.694 0.689 0.694 90,721 0.6841 -0.70%
1994-05-12 0 1.430 1.390 1.430 1.430 1.430 100,000 143,000 1.4300 0.694 0.674 0.694 0.694 0.694 206,185 0.6936 0.00%
1994-05-11 0 1.430 - 1.430 1.420 1.440 90,000 128,700 1.4300 0.694 - 0.694 0.689 0.698 185,566 0.6936 -0.69%
1994-05-10 0 1.440 1.440 - 1.410 1.480 242,000 345,060 1.4259 0.698 0.698 - 0.684 0.718 498,967 0.6915 0.00%
1994-05-09 0 1.440 1.410 1.440 1.400 1.450 72,000 103,440 1.4367 0.698 0.684 0.698 0.679 0.703 148,453 0.6968 2.86%
1994-05-06 0 1.400 1.370 - 1.360 1.400 94,000 128,060 1.3623 0.679 0.664 - 0.660 0.679 193,813 0.6607 4.48%
1994-05-05 0 1.340 1.300 1.340 1.340 1.390 120,000 164,800 1.3733 0.650 0.631 0.650 0.650 0.674 247,421 0.6661 -4.29%
1994-05-04 0 1.400 1.360 1.400 - - 0 0 - 0.679 0.660 0.679 - - 0 - -2.10%
1994-05-03 0 1.430 - 1.430 - - 0 0 - 0.694 - 0.694 - - 0 - -1.38%
1994-05-02 0 1.450 1.420 1.450 - - 0 0 - 0.703 0.689 0.703 - - 0 - -2.03%
1994-04-29 0 1.480 1.440 1.500 1.480 1.500 20,000 29,800 1.4900 0.718 0.698 0.728 0.718 0.728 41,237 0.7227 -1.33%
1994-04-28 0 1.500 1.480 1.530 - - 0 0 - 0.728 0.718 0.742 - - 0 - 0.00%
1994-04-27 0 1.500 1.500 - 1.500 1.500 40,000 60,000 1.5000 0.728 0.728 - 0.728 0.728 82,474 0.7275 0.00%
1994-04-26 0 1.500 1.460 1.500 - - 0 0 - 0.728 0.708 0.728 - - 0 - 0.00%
1994-04-25 0 1.500 1.500 - 1.500 1.500 24,000 36,000 1.5000 0.728 0.728 - 0.728 0.728 49,484 0.7275 0.00%
1994-04-22 0 1.500 1.500 - 1.470 1.500 288,000 431,580 1.4985 0.728 0.728 - 0.713 0.728 593,812 0.7268 -1.96%
1994-04-21 0 1.530 - 1.530 1.530 1.540 20,000 30,700 1.5350 0.742 - 0.742 0.742 0.747 41,237 0.7445 -3.77%
1994-04-20 0 1.590 1.560 1.590 1.570 1.570 10,000 15,700 1.5700 0.771 0.757 0.771 0.761 0.761 20,618 0.7615 -0.62%
1994-04-19 0 1.600 1.590 1.600 1.600 1.640 54,000 86,800 1.6074 0.776 0.771 0.776 0.776 0.795 111,340 0.7796 -2.44%
1994-04-18 0 1.640 1.600 1.640 1.640 1.660 32,000 52,880 1.6525 0.795 0.776 0.795 0.795 0.805 65,979 0.8015 0.00%
1994-04-15 0 1.640 1.640 - 1.610 1.640 70,000 113,300 1.6186 0.795 0.795 - 0.781 0.795 144,329 0.7850 2.50%
1994-04-14 0 1.600 1.600 1.650 1.600 1.700 142,000 233,800 1.6465 0.776 0.776 0.800 0.776 0.825 292,782 0.7985 -6.98%
1994-04-13 0 1.720 - 1.720 1.720 1.760 324,000 558,240 1.7230 0.834 - 0.834 0.834 0.854 668,038 0.8356 -2.27%
1994-04-12 0 1.760 1.740 1.760 1.760 1.770 272,000 480,440 1.7663 0.854 0.844 0.854 0.854 0.858 560,822 0.8567 -0.56%
1994-04-11 0 1.770 1.770 1.790 1.770 1.810 62,000 110,820 1.7874 0.858 0.858 0.868 0.858 0.878 127,834 0.8669 -2.21%
1994-04-08 0 1.810 - 1.810 - - 50,000 90,500 1.8100 0.878 - 0.878 - - 103,092 0.8779 -0.55%
1994-04-07 0 1.820 - 1.820 1.820 1.830 76,000 138,580 1.8234 0.883 - 0.883 0.883 0.888 156,700 0.8844 0.00%
1994-04-06 0 1.820 - 1.820 1.820 1.830 74,000 134,720 1.8205 0.883 - 0.883 0.883 0.888 152,577 0.8830 -0.55%
1994-03-31 0 1.830 1.740 1.840 1.770 1.840 270,000 493,600 1.8281 0.888 0.844 0.892 0.858 0.892 556,698 0.8867 -2.66%
1994-03-30 0 1.880 1.840 1.880 1.880 1.900 120,000 226,600 1.8883 0.912 0.892 0.912 0.912 0.922 247,421 0.9158 -1.05%
1994-03-29 0 1.900 1.900 1.920 1.900 1.920 860,000 1,638,840 1.9056 0.922 0.922 0.931 0.922 0.931 1,773,187 0.9242 -1.04%
1994-03-28 0 1.920 - 1.920 - - 90,000 171,700 1.9078 0.931 - 0.931 - - 185,566 0.9253 0.00%
1994-03-25 0 1.920 - 1.920 1.920 1.920 100,000 192,000 1.9200 0.931 - 0.931 0.931 0.931 206,185 0.9312 -1.54%
1994-03-24 0 1.950 - 1.950 - - 0 0 - 0.946 - 0.946 - - 0 - -2.50%
1994-03-23 0 2.000 - 2.000 - - 0 0 - 0.970 - 0.970 - - 0 - 0.00%
1994-03-22 0 2.000 - 2.000 - - 0 0 - 0.970 - 0.970 - - 0 - 0.00%
1994-03-21 0 2.000 - 2.000 - - 0 0 - 0.970 - 0.970 - - 0 - 0.00%
1994-03-18 0 2.000 - 2.000 2.000 2.075 23,000 47,400 2.0609 0.970 - 0.970 0.970 1.006 47,422 0.9995 -5.88%
1994-03-17 0 2.125 - - 2.050 2.125 70,000 147,250 2.1036 1.031 - - 0.994 1.031 144,329 1.0202 4.94%
1994-03-16 0 2.025 - 2.050 - - 0 0 - 0.982 - 0.994 - - 0 - 0.00%
1994-03-15 0 2.025 - - 1.990 2.025 44,000 88,150 2.0034 0.982 - - 0.965 0.982 90,721 0.9717 1.76%
1994-03-14 0 1.990 - - 1.950 1.990 20,000 39,480 1.9740 0.965 - - 0.946 0.965 41,237 0.9574 2.05%
1994-03-11 0 1.950 1.950 - 1.860 1.950 384,000 723,580 1.8843 0.946 0.946 - 0.902 0.946 791,749 0.9139 4.84%
1994-03-10 0 1.860 1.820 1.860 1.820 1.920 206,000 384,520 1.8666 0.902 0.883 0.902 0.883 0.931 424,740 0.9053 -3.12%
1994-03-09 0 1.920 - 1.930 1.920 1.950 46,000 88,620 1.9265 0.931 - 0.936 0.931 0.946 94,845 0.9344 -2.04%
1994-03-08 0 1.960 - 1.960 1.960 1.960 10,000 19,600 1.9600 0.951 - 0.951 0.951 0.951 20,618 0.9506 -2.00%
1994-03-07 0 2.000 - 2.000 - - 0 0 - 0.970 - 0.970 - - 0 - 0.00%
1994-03-04 0 2.000 - 2.000 2.100 2.100 20,000 42,000 2.1000 0.970 - 0.970 1.019 1.019 41,237 1.0185 -2.44%
1994-03-03 0 2.050 - 2.050 2.125 2.125 16,000 34,000 2.1250 0.994 - 0.994 1.031 1.031 32,990 1.0306 -2.38%
1994-03-02 0 2.100 - 2.100 - - 0 0 - 1.019 - 1.019 - - 0 - -2.33%
1994-03-01 0 2.150 - 2.150 2.150 2.150 10,000 21,500 2.1500 1.043 - 1.043 1.043 1.043 20,618 1.0428 -2.27%
1994-02-28 0 2.200 - 2.200 2.200 2.200 10,000 22,000 2.2000 1.067 - 1.067 1.067 1.067 20,618 1.0670 1.15%
1994-02-25 0 2.175 - 2.175 - - 0 0 - 1.055 - 1.055 - - 0 - -1.14%
1994-02-24 0 2.200 - 2.200 2.200 2.200 18,000 39,600 2.2000 1.067 - 1.067 1.067 1.067 37,113 1.0670 0.00%
1994-02-23 0 2.200 - 2.200 - - 0 0 - 1.067 - 1.067 - - 0 - 0.00%
1994-02-22 0 2.200 - 2.200 - - 0 0 - 1.067 - 1.067 - - 0 - 0.00%
1994-02-21 0 2.200 - 2.200 2.200 2.200 2,000 4,400 2.2000 1.067 - 1.067 1.067 1.067 4,124 1.0670 0.00%
1994-02-18 0 2.200 2.100 2.200 2.100 2.200 122,000 257,000 2.1066 1.067 1.019 1.067 1.019 1.067 251,545 1.0217 3.53%
1994-02-17 0 2.125 2.125 2.200 2.125 2.125 62,000 135,000 2.1774 1.031 1.031 1.067 1.031 1.031 127,834 1.0561 -3.41%
1994-02-16 0 2.200 - 2.250 - - 0 0 - 1.067 - 1.091 - - 0 - 0.00%
1994-02-15 0 2.200 2.150 2.200 2.200 2.200 6,000 13,200 2.2000 1.067 1.043 1.067 1.067 1.067 12,371 1.0670 2.33%
1994-02-14 0 2.150 2.100 - - - 0 0 - 1.043 1.019 - - - 0 - 0.00%
1994-02-09 0 2.150 2.150 - 2.150 2.150 40,000 86,000 2.1500 1.043 1.043 - 1.043 1.043 82,474 1.0428 3.61%
1994-02-08 0 2.075 2.125 - 2.000 2.075 60,000 123,750 2.0625 1.006 1.031 - 0.970 1.006 123,711 1.0003 3.75%
1994-02-07 0 2.000 1.950 2.000 2.025 2.125 42,000 85,250 2.0298 0.970 0.946 0.970 0.982 1.031 86,598 0.9844 -5.88%
1994-02-04 0 2.125 2.100 2.150 2.125 2.200 324,000 693,400 2.1401 1.031 1.019 1.043 1.031 1.067 668,038 1.0380 -4.49%
1994-02-03 0 2.225 2.175 2.300 2.225 2.325 156,000 351,750 2.2548 1.079 1.055 1.116 1.079 1.128 321,648 1.0936 0.00%
1994-02-02 0 2.225 2.175 2.300 2.150 2.300 136,000 302,350 2.2232 1.079 1.055 1.116 1.043 1.116 280,411 1.0782 -1.11%
1994-02-01 0 2.250 2.125 - 2.100 2.250 356,000 759,600 2.1337 1.091 1.031 - 1.019 1.091 734,017 1.0349 4.65%
1994-01-31 0 2.150 2.000 2.150 2.050 2.150 34,000 72,700 2.1382 1.043 0.970 1.043 0.994 1.043 70,103 1.0370 7.50%
1994-01-28 0 2.000 - 2.000 2.000 2.100 164,000 338,650 2.0649 0.970 - 0.970 0.970 1.019 338,143 1.0015 0.00%
1994-01-27 0 2.000 1.980 2.000 2.000 2.100 138,000 285,600 2.0696 0.970 0.960 0.970 0.970 1.019 284,535 1.0037 -6.98%
1994-01-26 0 2.150 - - 2.000 2.200 96,000 201,050 2.0943 1.043 - - 0.970 1.067 197,937 1.0157 0.00%
1994-01-25 0 2.150 2.050 2.150 2.150 2.150 36,000 77,400 2.1500 1.043 0.994 1.043 1.043 1.043 74,226 1.0428 -4.44%
1994-01-24 0 2.250 - 2.250 - - 0 0 - 1.091 - 1.091 - - 0 - 0.00%
1994-01-21 0 2.250 - 2.250 - - 34,000 75,650 2.2250 1.091 - 1.091 - - 70,103 1.0791 -3.23%
1994-01-20 0 2.325 - 2.325 - - 0 0 - 1.128 - 1.128 - - 0 - 0.00%
1994-01-19 0 2.325 - 2.325 2.325 2.325 16,000 37,200 2.3250 1.128 - 1.128 1.128 1.128 32,990 1.1276 0.00%
1994-01-18 0 2.325 2.275 2.325 2.275 2.325 154,000 350,450 2.2756 1.128 1.103 1.128 1.103 1.128 317,524 1.1037 1.09%
1994-01-17 0 2.300 2.275 2.300 2.275 2.300 104,000 236,950 2.2784 1.116 1.103 1.116 1.103 1.116 214,432 1.1050 1.10%
1994-01-14 0 2.275 2.275 2.300 2.275 2.300 320,000 729,050 2.2783 1.103 1.103 1.116 1.103 1.116 659,791 1.1050 0.00%
1994-01-13 0 2.275 - 2.325 2.275 2.325 360,000 821,500 2.2819 1.103 - 1.128 1.103 1.128 742,264 1.1067 -1.09%
1994-01-12 0 2.300 2.300 - 2.275 2.300 756,000 1,723,650 2.2800 1.116 1.116 - 1.103 1.116 1,558,755 1.1058 1.10%
1994-01-11 0 2.275 2.275 2.300 2.275 2.300 630,000 1,433,500 2.2754 1.103 1.103 1.116 1.103 1.116 1,298,963 1.1036 0.00%
1994-01-10 0 2.275 2.275 2.300 2.250 2.275 232,000 527,750 2.2748 1.103 1.103 1.116 1.091 1.103 478,348 1.1033 1.11%
1994-01-07 0 2.250 2.250 2.300 2.250 2.300 350,000 795,000 2.2714 1.091 1.091 1.116 1.091 1.116 721,646 1.1016 -0.97%
1994-01-06 0 2.300 2.300 2.350 2.300 2.400 316,000 730,750 2.3125 1.102 1.102 1.126 1.102 1.150 659,573 1.1079 0.00%
1994-01-05 0 2.300 2.300 2.350 2.300 2.400 1,558,000 3,610,800 2.3176 1.102 1.102 1.126 1.102 1.150 3,251,944 1.1104 -4.17%
1994-01-04 0 2.400 2.400 - 2.350 2.400 356,000 852,000 2.3933 1.150 1.150 - 1.126 1.150 743,063 1.1466 1.05%
1994-01-03 0 2.375 2.350 2.400 2.350 2.375 204,000 480,350 2.3547 1.138 1.126 1.150 1.126 1.138 425,800 1.1281

Copyright & disclaimer, Privacy policy

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

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

Back to top