YEEBO (INTERNATIONAL HOLDINGS) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00259  1993-09-01    
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
2026-09-30 0 2.800 2.700 2.800 2.700 2.800 12,000 33,050 2.7542 2.800 2.700 2.800 2.700 2.800 12,000 2.7542 1.82%
2026-09-29 0 2.750 2.685 2.750 2.680 2.765 104,000 283,280 2.7238 2.750 2.685 2.750 2.680 2.765 104,000 2.7238 2.42%
2026-09-28 0 2.685 2.685 2.735 2.685 2.800 54,000 147,010 2.7224 2.685 2.685 2.735 2.685 2.800 54,000 2.7224 -5.29%
2026-09-25 0 2.835 2.700 2.835 2.835 2.835 2,000 5,670 2.8350 2.835 2.700 2.835 2.835 2.835 2,000 2.8350 5.00%
2026-09-24 0 2.700 2.690 2.745 2.685 2.705 138,000 371,620 2.6929 2.700 2.690 2.745 2.685 2.705 138,000 2.6929 -0.55%
2026-09-23 0 2.715 2.715 2.780 2.700 2.700 2,000 5,400 2.7000 2.715 2.715 2.780 2.700 2.700 2,000 2.7000 0.56%
2026-09-22 0 2.700 2.700 2.750 2.700 2.785 118,000 323,100 2.7381 2.700 2.700 2.750 2.700 2.785 118,000 2.7381 -1.64%
2026-09-21 0 2.745 2.715 2.770 2.710 2.785 58,000 158,080 2.7255 2.745 2.715 2.770 2.710 2.785 58,000 2.7255 1.67%
2026-09-18 0 2.700 2.700 2.780 2.660 2.740 444,000 1,197,770 2.6977 2.700 2.700 2.780 2.660 2.740 444,000 2.6977 -3.40%
2026-09-17 0 2.795 2.730 2.800 2.700 2.800 154,000 424,790 2.7584 2.795 2.730 2.800 2.700 2.800 154,000 2.7584 1.27%
2026-09-16 0 2.760 2.740 2.950 2.740 2.840 92,000 254,690 2.7684 2.760 2.740 2.950 2.740 2.840 92,000 2.7684 -2.82%
2026-09-15 0 2.840 2.825 2.840 2.730 2.945 186,000 526,890 2.8327 2.840 2.825 2.840 2.730 2.945 186,000 2.8327 4.03%
2026-09-14 0 2.730 2.725 2.790 2.730 2.815 66,000 182,580 2.7664 2.730 2.725 2.790 2.730 2.815 66,000 2.7664 -2.15%
2026-09-11 0 2.790 2.790 2.815 2.670 2.830 692,000 1,900,170 2.7459 2.790 2.790 2.815 2.670 2.830 692,000 2.7459 -1.24%
2026-09-10 0 2.825 2.825 2.870 2.825 2.920 140,000 399,080 2.8506 2.825 2.825 2.870 2.825 2.920 140,000 2.8506 -0.35%
2026-09-09 0 2.835 2.825 2.960 2.800 2.915 642,000 1,831,690 2.8531 2.835 2.825 2.960 2.800 2.915 642,000 2.8531 -2.58%
2026-09-08 0 2.910 2.910 2.950 2.900 3.125 716,000 2,103,160 2.9374 2.910 2.910 2.950 2.900 3.125 716,000 2.9374 -2.35%
2026-09-07 0 2.980 2.980 3.090 2.905 3.005 298,000 886,600 2.9752 2.980 2.980 3.090 2.905 3.005 298,000 2.9752 0.00%
2026-09-04 0 3.030 3.030 3.035 3.000 3.190 404,000 1,231,410 3.0480 2.980 2.980 2.985 2.950 3.137 410,779 2.9977 -0.33%
2026-09-03 0 3.040 3.040 3.180 3.000 3.115 412,000 1,254,040 3.0438 2.990 2.990 3.128 2.950 3.064 418,913 2.9936 -2.25%
2026-09-02 0 3.110 3.070 3.110 3.060 3.125 272,000 837,890 3.0805 3.059 3.019 3.059 3.010 3.073 276,564 3.0296 1.14%
2026-09-01 0 3.075 3.075 3.095 3.060 3.150 180,000 559,590 3.1088 3.024 3.024 3.044 3.010 3.098 183,020 3.0575 -2.23%
2026-08-31 0 3.145 3.100 3.150 3.000 3.150 286,000 885,460 3.0960 3.093 3.049 3.098 2.950 3.098 290,799 3.0449 1.29%
2026-08-28 0 3.105 3.100 3.140 3.080 3.140 166,000 515,150 3.1033 3.054 3.049 3.088 3.029 3.088 168,785 3.0521 0.81%
2026-08-27 0 3.080 3.080 3.120 3.080 3.120 184,000 570,830 3.1023 3.029 3.029 3.069 3.029 3.069 187,087 3.0511 -0.65%
2026-08-26 0 3.100 3.060 3.100 3.045 3.115 354,000 1,089,870 3.0787 3.049 3.010 3.049 2.995 3.064 359,940 3.0279 0.98%
2026-08-25 0 3.070 3.070 3.100 3.030 3.135 318,000 975,030 3.0661 3.019 3.019 3.049 2.980 3.083 323,336 3.0155 -0.97%
2026-08-24 0 3.100 3.100 3.120 3.030 3.125 506,000 1,548,290 3.0599 3.049 3.049 3.069 2.980 3.073 514,490 3.0094 -0.80%
2026-08-21 0 3.125 3.120 3.150 3.040 3.170 662,000 2,062,310 3.1153 3.073 3.069 3.098 2.990 3.118 673,107 3.0639 1.30%
2026-08-20 0 3.085 3.085 3.130 3.050 3.140 430,000 1,335,740 3.1064 3.034 3.034 3.078 3.000 3.088 437,215 3.0551 -0.48%
2026-08-19 0 3.100 3.100 3.240 3.050 3.150 872,000 2,706,680 3.1040 3.049 3.049 3.187 3.000 3.098 886,631 3.0528 -2.52%
2026-08-18 0 3.180 3.155 3.180 3.115 3.280 216,000 688,010 3.1852 3.128 3.103 3.128 3.064 3.226 219,624 3.1327 -3.49%
2026-08-17 0 3.295 3.230 3.345 3.050 3.295 222,000 698,720 3.1474 3.241 3.177 3.290 3.000 3.241 225,725 3.0955 5.10%
2026-08-14 0 3.135 3.125 3.135 2.980 3.255 145,500 460,912 3.1678 3.083 3.073 3.083 2.931 3.201 147,941 3.1155 -1.42%
2026-08-13 0 3.180 3.180 3.310 3.180 3.355 390,000 1,264,790 3.2431 3.128 3.128 3.255 3.128 3.300 396,544 3.1895 0.00%
2026-08-12 0 3.180 3.180 3.280 3.150 3.280 194,100 624,630 3.2181 3.128 3.128 3.226 3.098 3.226 197,357 3.1650 0.00%
2026-08-11 0 3.180 3.145 3.190 3.135 3.190 232,000 731,830 3.1544 3.128 3.093 3.137 3.083 3.137 235,893 3.1024 1.76%
2026-08-10 0 3.125 3.090 3.145 3.080 3.200 478,000 1,488,740 3.1145 3.073 3.039 3.093 3.029 3.147 486,020 3.0631 -2.34%
2026-08-07 0 3.200 3.120 3.200 3.000 3.200 850,000 2,638,840 3.1045 3.147 3.069 3.147 2.950 3.147 864,262 3.0533 1.91%
2026-08-06 0 3.140 3.115 3.140 3.100 3.215 176,000 550,410 3.1273 3.088 3.064 3.088 3.049 3.162 178,953 3.0757 -2.79%
2026-08-05 0 3.230 3.220 3.230 3.105 3.240 540,000 1,721,958 3.1888 3.177 3.167 3.177 3.054 3.187 549,060 3.1362 3.69%
2026-08-04 0 3.115 3.090 3.115 3.035 3.160 216,000 670,160 3.1026 3.064 3.039 3.064 2.985 3.108 219,624 3.0514 0.65%
2026-08-03 0 3.095 3.095 3.105 3.005 3.105 550,000 1,673,040 3.0419 3.044 3.044 3.054 2.955 3.054 559,228 2.9917 -1.75%
2026-07-31 0 3.150 3.150 3.170 3.060 3.260 990,000 3,097,680 3.1290 3.098 3.098 3.118 3.010 3.206 1,006,611 3.0773 2.94%
2026-07-30 0 3.060 3.060 3.200 3.040 3.200 1,028,000 3,179,600 3.0930 3.010 3.010 3.147 2.990 3.147 1,045,248 3.0420 -2.86%
2026-07-29 0 3.150 3.150 3.170 3.120 3.460 570,000 1,799,000 3.1561 3.098 3.098 3.118 3.069 3.403 579,564 3.1041 -2.78%
2026-07-28 0 3.240 3.200 3.300 3.130 3.280 526,000 1,679,540 3.1930 3.187 3.147 3.246 3.078 3.226 534,826 3.1404 -0.92%
2026-07-27 0 3.270 3.220 3.270 3.140 3.270 186,000 597,920 3.2146 3.216 3.167 3.216 3.088 3.216 189,121 3.1616 0.93%
2026-07-24 0 3.240 3.180 3.250 3.100 3.240 616,000 1,934,340 3.1402 3.187 3.128 3.196 3.049 3.187 626,336 3.0883 1.25%
2026-07-23 0 3.200 3.190 3.200 3.190 3.360 1,066,000 3,465,640 3.2511 3.147 3.137 3.147 3.137 3.305 1,083,886 3.1974 -3.61%
2026-07-22 0 3.320 3.290 3.320 3.270 3.400 634,000 2,094,780 3.3041 3.265 3.236 3.265 3.216 3.344 644,638 3.2495 -1.78%
2026-07-21 0 3.380 3.360 3.380 3.150 3.390 1,462,000 4,760,432 3.2561 3.324 3.305 3.324 3.098 3.334 1,486,530 3.2024 0.90%
2026-07-20 0 3.350 3.320 3.350 3.280 3.540 568,000 1,931,440 3.4004 3.295 3.265 3.295 3.226 3.482 577,530 3.3443 -5.10%
2026-07-17 0 3.530 3.470 3.530 3.460 3.580 1,564,000 5,510,280 3.5232 3.472 3.413 3.472 3.403 3.521 1,590,242 3.4651 -2.49%
2026-07-16 0 3.620 3.580 3.620 3.570 3.730 800,000 2,894,760 3.6185 3.560 3.521 3.560 3.511 3.668 813,423 3.5587 -1.63%
2026-07-15 0 3.680 3.650 3.680 3.570 3.780 650,000 2,390,900 3.6783 3.619 3.590 3.619 3.511 3.718 660,906 3.6176 2.79%
2026-07-14 0 3.580 3.580 3.650 3.490 3.660 810,000 2,889,900 3.5678 3.521 3.521 3.590 3.432 3.600 823,591 3.5089 1.42%
2026-07-13 0 3.530 3.500 3.530 3.520 3.790 424,000 1,532,780 3.6150 3.472 3.442 3.472 3.462 3.727 431,114 3.5554 -5.61%
2026-07-10 0 3.740 3.710 3.820 3.700 3.970 572,000 2,191,860 3.8319 3.678 3.649 3.757 3.639 3.904 581,597 3.7687 -3.86%
2026-07-09 0 3.890 3.810 3.890 3.750 3.970 638,000 2,436,740 3.8193 3.826 3.747 3.826 3.688 3.904 648,705 3.7563 1.04%
2026-07-08 0 3.850 3.820 3.880 3.730 3.920 207,240 797,576 3.8486 3.786 3.757 3.816 3.668 3.855 210,717 3.7851 1.32%
2026-07-07 0 3.800 3.710 3.800 3.620 3.910 1,218,000 4,569,366 3.7515 3.737 3.649 3.737 3.560 3.845 1,238,436 3.6896 -4.28%
2026-07-06 0 3.970 3.960 3.970 3.900 4.190 918,000 3,703,300 4.0341 3.904 3.895 3.904 3.836 4.121 933,403 3.9675 -1.73%
2026-07-03 0 4.040 4.000 4.040 4.010 4.250 606,000 2,498,976 4.1237 3.973 3.934 3.973 3.944 4.180 616,168 4.0557 0.25%
2026-07-02 0 4.030 4.030 4.110 3.890 4.580 2,542,000 10,585,060 4.1641 3.963 3.963 4.042 3.826 4.504 2,584,651 4.0954 -13.33%
2026-06-30 0 4.650 4.650 4.690 4.440 4.770 1,036,000 4,754,500 4.5893 4.573 4.573 4.613 4.367 4.691 1,053,383 4.5136 6.41%
2026-06-29 0 4.370 4.360 4.370 4.280 4.530 904,000 3,984,640 4.4078 4.298 4.288 4.298 4.209 4.455 919,168 4.3351 4.05%
2026-06-26 0 4.200 4.200 4.260 4.200 4.830 3,050,000 13,393,794 4.3914 4.131 4.131 4.190 4.131 4.750 3,101,174 4.3189 -11.21%
2026-06-25 0 4.730 4.730 4.870 4.660 4.970 1,812,000 8,713,780 4.8089 4.652 4.652 4.790 4.583 4.888 1,842,403 4.7296 -0.84%
2026-06-24 0 4.770 4.770 4.830 4.760 5.030 1,572,000 7,704,920 4.9013 4.691 4.691 4.750 4.681 4.947 1,598,376 4.8205 -2.45%
2026-06-23 0 4.890 4.890 5.050 4.880 5.560 1,666,000 8,557,000 5.1363 4.809 4.809 4.967 4.799 5.468 1,693,953 5.0515 -12.05%
2026-06-22 0 5.560 5.510 5.590 5.250 5.600 1,576,000 8,570,740 5.4383 5.468 5.419 5.498 5.163 5.508 1,602,443 5.3485 0.00%
2026-06-18 0 5.560 5.470 5.580 5.400 5.720 1,938,000 10,733,860 5.5386 5.468 5.380 5.488 5.311 5.626 1,970,517 5.4472 1.83%
2026-06-17 0 5.460 5.460 5.500 5.010 5.620 4,692,400 25,056,814 5.3399 5.370 5.370 5.409 4.927 5.527 4,771,132 5.2518 8.76%
2026-06-16 0 5.020 4.970 5.040 4.850 5.100 1,532,000 7,617,160 4.9720 4.937 4.888 4.957 4.770 5.016 1,557,705 4.8900 1.21%
2026-06-15 0 4.960 4.850 4.960 4.710 4.970 726,000 3,499,962 4.8209 4.878 4.770 4.878 4.632 4.888 738,181 4.7413 8.06%
2026-06-12 0 4.590 4.590 4.750 4.580 5.200 2,390,000 11,818,300 4.9449 4.514 4.514 4.672 4.504 5.114 2,430,101 4.8633 -6.71%
2026-06-11 0 4.920 4.760 4.920 4.640 4.930 632,000 3,001,560 4.7493 4.839 4.681 4.839 4.563 4.849 642,604 4.6709 1.03%
2026-06-10 0 4.870 4.740 4.870 4.620 4.940 980,000 4,659,840 4.7549 4.790 4.662 4.790 4.544 4.858 996,443 4.6765 1.46%
2026-06-09 0 4.800 4.710 4.800 4.500 4.900 598,000 2,798,220 4.6793 4.721 4.632 4.721 4.426 4.819 608,034 4.6021 6.67%
2026-06-08 0 4.500 4.500 4.510 4.430 4.790 2,155,100 9,820,907 4.5571 4.426 4.426 4.436 4.357 4.711 2,191,259 4.4819 -8.72%
2026-06-05 0 4.930 4.900 4.930 4.900 5.120 1,630,000 8,149,702 4.9998 4.849 4.819 4.849 4.819 5.036 1,657,349 4.9173 -2.57%
2026-06-04 0 5.060 5.050 5.110 4.900 5.170 2,416,000 12,318,700 5.0988 4.977 4.967 5.026 4.819 5.085 2,456,537 5.0147 3.27%
2026-06-03 0 4.900 4.810 4.900 4.660 4.950 751,620 3,652,533 4.8595 4.819 4.731 4.819 4.583 4.868 764,231 4.7794 6.06%
2026-06-02 0 4.620 4.590 4.620 4.590 4.950 1,982,000 9,350,060 4.7175 4.544 4.514 4.544 4.514 4.868 2,015,255 4.6396 -0.22%
2026-06-01 0 4.630 4.620 4.730 4.630 4.900 1,800,000 8,613,420 4.7852 4.554 4.544 4.652 4.554 4.819 1,830,201 4.7063 -5.12%
2026-05-29 0 4.880 4.880 4.970 4.850 5.380 2,472,000 12,722,500 5.1466 4.799 4.799 4.888 4.770 5.291 2,513,477 5.0617 -2.40%
2026-05-28 0 5.000 4.990 5.070 4.900 5.180 2,440,000 12,294,040 5.0385 4.917 4.908 4.986 4.819 5.095 2,480,940 4.9554 0.00%
2026-05-27 0 5.000 4.960 5.000 4.570 5.030 3,525,000 17,082,960 4.8462 4.917 4.878 4.917 4.495 4.947 3,584,144 4.7663 11.11%
2026-05-26 0 4.500 4.400 4.500 4.080 4.600 2,048,000 9,066,060 4.4268 4.426 4.327 4.426 4.013 4.524 2,082,362 4.3537 1.12%
2026-05-22 0 4.450 4.420 4.460 4.080 4.530 2,040,000 8,951,740 4.3881 4.377 4.347 4.386 4.013 4.455 2,074,228 4.3157 5.95%
2026-05-21 0 4.200 4.180 4.200 4.060 4.340 1,408,000 5,969,920 4.2400 4.131 4.111 4.131 3.993 4.268 1,431,624 4.1700 3.45%
2026-05-20 0 4.060 4.050 4.060 4.010 4.150 482,000 1,968,240 4.0835 3.993 3.983 3.993 3.944 4.082 490,087 4.0161 -0.49%
2026-05-19 0 4.080 4.020 4.080 3.830 4.110 424,000 1,687,580 3.9801 4.013 3.954 4.013 3.767 4.042 431,114 3.9145 3.55%
2026-05-18 0 3.940 3.900 3.940 3.810 4.160 616,000 2,445,780 3.9704 3.875 3.836 3.875 3.747 4.091 626,336 3.9049 -5.29%
2026-05-15 0 4.160 4.160 4.220 4.030 4.230 598,000 2,476,860 4.1419 4.091 4.091 4.150 3.963 4.160 608,034 4.0736 0.48%
2026-05-14 0 4.140 4.100 4.140 4.000 4.380 2,578,000 10,882,400 4.2213 4.072 4.032 4.072 3.934 4.308 2,621,255 4.1516 -0.96%
2026-05-13 0 4.180 4.090 4.180 3.750 4.190 1,606,000 6,361,920 3.9613 4.111 4.023 4.111 3.688 4.121 1,632,946 3.8960 8.29%
2026-05-12 0 3.860 3.850 3.860 3.850 3.950 614,000 2,389,360 3.8915 3.796 3.786 3.796 3.786 3.885 624,302 3.8273 -1.03%
2026-05-11 0 3.900 3.910 3.930 3.750 3.970 1,480,000 5,748,910 3.8844 3.836 3.845 3.865 3.688 3.904 1,504,832 3.8203 -2.01%
2026-05-08 0 3.980 3.980 3.990 3.480 4.100 3,476,000 13,184,620 3.7930 3.914 3.914 3.924 3.423 4.032 3,534,322 3.7305 14.37%
2026-05-07 0 3.480 3.410 3.480 3.390 3.480 206,000 707,400 3.4340 3.423 3.354 3.423 3.334 3.423 209,456 3.3773 3.88%
2026-05-06 0 3.350 3.290 3.360 3.270 3.350 246,000 816,500 3.3191 3.295 3.236 3.305 3.216 3.295 250,128 3.2643 2.45%
2026-05-05 0 3.270 3.250 3.310 3.210 3.270 186,000 603,600 3.2452 3.216 3.196 3.255 3.157 3.216 189,121 3.1916 0.31%
2026-05-04 0 3.260 3.260 3.290 3.150 3.360 734,000 2,384,220 3.2483 3.206 3.206 3.236 3.098 3.305 746,315 3.1947 -2.69%
2026-04-30 0 3.350 3.350 3.430 3.350 3.480 422,000 1,438,220 3.4081 3.295 3.295 3.373 3.295 3.423 429,081 3.3519 -2.33%
2026-04-29 0 3.430 3.400 3.430 3.350 3.430 172,000 583,520 3.3926 3.373 3.344 3.373 3.295 3.373 174,886 3.3366 1.78%
2026-04-28 0 3.370 3.370 3.420 3.290 3.440 464,000 1,566,040 3.3751 3.314 3.314 3.364 3.236 3.383 471,785 3.3194 2.74%
2026-04-27 0 3.280 3.290 3.340 3.110 3.340 500,000 1,645,860 3.2917 3.226 3.236 3.285 3.059 3.285 508,389 3.2374 6.15%
2026-04-24 0 3.090 3.090 3.180 3.060 3.120 244,000 752,440 3.0838 3.039 3.039 3.128 3.010 3.069 248,094 3.0329 0.32%
2026-04-23 0 3.080 3.080 3.120 3.050 3.180 518,000 1,609,680 3.1075 3.029 3.029 3.069 3.000 3.128 526,691 3.0562 -3.14%
2026-04-22 0 3.180 3.170 3.180 3.160 3.280 82,000 261,360 3.1873 3.128 3.118 3.128 3.108 3.226 83,376 3.1347 -1.55%
2026-04-21 0 3.230 3.180 3.300 3.180 3.320 120,000 389,400 3.2450 3.177 3.128 3.246 3.128 3.265 122,013 3.1915 0.00%
2026-04-20 0 3.230 3.220 3.300 3.220 3.300 120,000 391,340 3.2612 3.177 3.167 3.246 3.167 3.246 122,013 3.2074 0.94%
2026-04-17 0 3.200 3.200 3.270 3.180 3.230 66,000 211,720 3.2079 3.147 3.147 3.216 3.128 3.177 67,107 3.1549 -0.93%
2026-04-16 0 3.230 3.230 3.260 3.090 3.250 316,000 996,700 3.1541 3.177 3.177 3.206 3.039 3.196 321,302 3.1021 4.87%
2026-04-15 0 3.080 3.070 3.080 3.060 3.150 60,000 187,420 3.1237 3.029 3.019 3.029 3.010 3.098 61,007 3.0721 -0.65%
2026-04-14 0 3.100 3.050 3.100 2.930 3.190 394,000 1,203,260 3.0540 3.049 3.000 3.049 2.882 3.137 400,611 3.0036 3.33%
2026-04-13 0 3.000 2.970 3.000 2.970 3.050 68,000 203,420 2.9915 2.950 2.921 2.950 2.921 3.000 69,141 2.9421 -1.32%
2026-04-10 0 3.040 3.130 3.150 2.970 3.240 134,000 404,900 3.0216 2.990 3.078 3.098 2.921 3.187 136,248 2.9718 1.67%
2026-04-09 0 2.990 2.960 2.990 2.970 3.020 76,000 227,240 2.9900 2.941 2.911 2.941 2.921 2.970 77,275 2.9407 -1.97%
2026-04-08 0 3.050 3.000 3.090 2.980 3.090 482,000 1,452,160 3.0128 3.000 2.950 3.039 2.931 3.039 490,087 2.9631 2.01%
2026-04-02 0 2.990 2.990 3.000 2.970 3.060 258,000 773,800 2.9992 2.941 2.941 2.950 2.921 3.010 262,329 2.9497 -3.55%
2026-04-01 0 3.100 3.100 3.190 3.050 3.120 196,000 602,520 3.0741 3.049 3.049 3.137 3.000 3.069 199,289 3.0234 0.65%
2026-03-31 0 3.080 3.080 3.110 3.070 3.210 30,000 94,320 3.1440 3.029 3.029 3.059 3.019 3.157 30,503 3.0921 -2.22%
2026-03-30 0 3.150 3.100 3.190 3.060 3.200 126,000 393,920 3.1263 3.098 3.049 3.137 3.010 3.147 128,114 3.0748 2.94%
2026-03-27 0 3.060 3.060 3.150 3.060 3.160 210,000 658,780 3.1370 3.010 3.010 3.098 3.010 3.108 213,523 3.0853 -3.16%
2026-03-26 0 3.160 3.140 3.170 3.150 3.210 148,000 470,100 3.1764 3.108 3.088 3.118 3.098 3.157 150,483 3.1239 0.32%
2026-03-25 0 3.150 3.150 3.250 3.120 3.210 250,000 789,580 3.1583 3.098 3.098 3.196 3.069 3.157 254,195 3.1062 -1.56%
2026-03-24 0 3.200 3.200 3.390 3.130 3.520 150,000 482,940 3.2196 3.147 3.147 3.334 3.078 3.462 152,517 3.1665 0.31%
2026-03-23 0 3.190 3.180 3.240 3.120 3.340 714,000 2,341,080 3.2788 3.137 3.128 3.187 3.069 3.285 725,980 3.2247 -4.20%
2026-03-20 0 3.330 3.320 3.340 3.330 3.360 40,000 133,580 3.3395 3.275 3.265 3.285 3.275 3.305 40,671 3.2844 -1.48%
2026-03-19 0 3.380 3.360 3.380 3.390 3.390 4,000 13,560 3.3900 3.324 3.305 3.324 3.334 3.334 4,067 3.3341 -0.88%
2026-03-18 0 3.410 3.360 3.410 3.320 3.470 102,000 342,820 3.3610 3.354 3.305 3.354 3.265 3.413 103,711 3.3055 2.40%
2026-03-17 0 3.330 3.330 3.430 3.320 3.440 68,000 227,220 3.3415 3.275 3.275 3.373 3.265 3.383 69,141 3.2863 -0.60%
2026-03-16 0 3.350 3.340 3.400 3.330 3.350 56,000 187,200 3.3429 3.295 3.285 3.344 3.275 3.295 56,940 3.2877 0.60%
2026-03-13 0 3.330 3.340 3.350 3.310 3.380 142,000 474,520 3.3417 3.275 3.285 3.295 3.255 3.324 144,383 3.2865 -2.06%
2026-03-12 0 3.400 3.390 3.450 3.390 3.470 200,000 685,160 3.4258 3.344 3.334 3.393 3.334 3.413 203,356 3.3693 -0.29%
2026-03-11 0 3.410 3.410 3.550 3.390 3.660 88,000 302,980 3.4430 3.354 3.354 3.491 3.334 3.600 89,477 3.3861 -0.29%
2026-03-10 0 3.420 3.420 3.470 3.420 3.470 198,000 681,880 3.4438 3.364 3.364 3.413 3.364 3.413 201,322 3.3870 0.59%
2026-03-09 0 3.400 3.380 3.440 3.320 3.400 114,000 381,880 3.3498 3.344 3.324 3.383 3.265 3.344 115,913 3.2945 -1.16%
2026-03-06 0 3.440 3.440 3.470 3.400 3.480 214,000 734,400 3.4318 3.383 3.383 3.413 3.344 3.423 217,591 3.3751 1.47%
2026-03-05 0 3.390 3.390 3.440 3.380 3.450 52,000 177,280 3.4092 3.334 3.334 3.383 3.324 3.393 52,872 3.3530 -1.17%
2026-03-04 0 3.430 3.360 3.430 3.320 3.450 212,000 716,440 3.3794 3.373 3.305 3.373 3.265 3.393 215,557 3.3237 1.48%
2026-03-03 0 3.380 3.380 3.450 3.370 3.500 270,000 923,280 3.4196 3.324 3.324 3.393 3.314 3.442 274,530 3.3631 -3.43%
2026-03-02 0 3.500 3.500 3.520 3.450 3.570 290,000 1,018,240 3.5112 3.442 3.442 3.462 3.393 3.511 294,866 3.4532 -3.05%
2026-02-27 0 3.610 3.600 3.610 3.390 3.610 636,000 2,258,300 3.5508 3.550 3.541 3.550 3.334 3.550 646,671 3.4922 6.18%
2026-02-26 0 3.400 3.400 3.420 3.360 3.420 406,000 1,375,720 3.3885 3.344 3.344 3.364 3.305 3.364 412,812 3.3326 1.49%
2026-02-25 0 3.350 3.350 3.400 3.300 3.390 282,000 940,280 3.3343 3.295 3.295 3.344 3.246 3.334 286,732 3.2793 -1.47%
2026-02-24 0 3.400 3.400 3.450 3.380 3.410 86,000 292,060 3.3960 3.344 3.344 3.393 3.324 3.354 87,443 3.3400 -0.58%
2026-02-23 0 3.420 3.420 3.450 3.370 3.450 204,000 694,540 3.4046 3.364 3.364 3.393 3.314 3.393 207,423 3.3484 1.18%
2026-02-20 0 3.380 3.290 3.380 3.220 3.400 376,000 1,235,340 3.2855 3.324 3.236 3.324 3.167 3.344 382,309 3.2313 0.30%
2026-02-16 0 3.370 3.370 3.440 3.290 3.400 124,000 419,300 3.3815 3.314 3.314 3.383 3.236 3.344 126,081 3.3257 2.43%
2026-02-13 0 3.290 3.290 3.320 3.250 3.420 828,000 2,750,780 3.3222 3.236 3.236 3.265 3.196 3.364 841,893 3.2674 -3.52%
2026-02-12 0 3.410 3.410 3.450 3.400 3.470 268,000 917,020 3.4217 3.354 3.354 3.393 3.344 3.413 272,497 3.3653 -1.45%
2026-02-11 0 3.460 3.460 3.490 3.450 3.500 138,000 478,560 3.4678 3.403 3.403 3.432 3.393 3.442 140,315 3.4106 -1.70%
2026-02-10 0 3.520 3.480 3.520 3.440 3.690 260,000 917,240 3.5278 3.462 3.423 3.462 3.383 3.629 264,362 3.4696 2.33%
2026-02-09 0 3.440 3.440 3.520 3.420 3.500 336,000 1,161,360 3.4564 3.383 3.383 3.462 3.364 3.442 341,638 3.3994 1.47%
2026-02-06 0 3.390 3.380 3.450 3.330 3.540 236,000 816,380 3.4592 3.334 3.324 3.393 3.275 3.482 239,960 3.4022 -1.74%
2026-02-05 0 3.450 3.450 3.500 3.320 3.560 606,000 2,049,900 3.3827 3.393 3.393 3.442 3.265 3.501 616,168 3.3269 -1.71%
2026-02-04 0 3.510 3.500 3.510 3.490 3.580 346,000 1,223,340 3.5357 3.452 3.442 3.452 3.432 3.521 351,805 3.4773 -1.96%
2026-02-03 0 3.580 3.570 3.620 3.560 3.630 176,000 633,080 3.5970 3.521 3.511 3.560 3.501 3.570 178,953 3.5377 -0.28%
2026-02-02 0 3.590 3.590 3.650 3.580 3.740 604,000 2,185,860 3.6190 3.531 3.531 3.590 3.521 3.678 614,134 3.5593 -2.97%
2026-01-30 0 3.700 3.690 3.700 3.630 3.740 840,000 3,096,040 3.6858 3.639 3.629 3.639 3.570 3.678 854,094 3.6249 0.82%
2026-01-29 0 3.670 3.670 3.700 3.640 3.700 496,000 1,819,680 3.6687 3.609 3.609 3.639 3.580 3.639 504,322 3.6082 -0.27%
2026-01-28 0 3.680 3.680 3.690 3.660 3.750 432,000 1,597,480 3.6979 3.619 3.619 3.629 3.600 3.688 439,248 3.6368 -1.08%
2026-01-27 0 3.720 3.690 3.720 3.600 3.750 190,000 701,040 3.6897 3.659 3.629 3.659 3.541 3.688 193,188 3.6288 2.48%
2026-01-26 0 3.630 3.640 3.670 3.590 3.690 902,000 3,260,440 3.6147 3.570 3.580 3.609 3.531 3.629 917,134 3.5550 -1.89%
2026-01-23 0 3.700 3.700 3.720 3.650 3.740 224,000 827,420 3.6938 3.639 3.639 3.659 3.590 3.678 227,758 3.6329 -1.07%
2026-01-22 0 3.740 3.690 3.740 3.670 3.770 104,000 387,500 3.7260 3.678 3.629 3.678 3.609 3.708 105,745 3.6645 -1.06%
2026-01-21 0 3.780 3.720 3.780 3.660 3.780 254,000 943,990 3.7165 3.718 3.659 3.718 3.600 3.718 258,262 3.6552 2.16%
2026-01-20 0 3.700 3.630 3.700 3.620 3.830 648,000 2,392,520 3.6922 3.639 3.570 3.639 3.560 3.767 658,872 3.6312 -3.14%
2026-01-19 0 3.820 3.820 3.880 3.790 3.880 176,000 674,480 3.8323 3.757 3.757 3.816 3.727 3.816 178,953 3.7690 -1.29%
2026-01-16 0 3.870 3.860 3.870 3.830 3.930 468,000 1,814,680 3.8775 3.806 3.796 3.806 3.767 3.865 475,852 3.8135 1.84%
2026-01-15 0 3.800 3.800 3.830 3.730 3.830 312,000 1,177,160 3.7729 3.737 3.737 3.767 3.668 3.767 317,235 3.7107 1.88%
2026-01-14 0 3.730 3.730 3.780 3.700 3.810 291,500 1,097,800 3.7660 3.668 3.668 3.718 3.639 3.747 296,391 3.7039 -0.80%
2026-01-13 0 3.760 3.760 3.810 3.730 3.870 1,028,000 3,898,200 3.7920 3.698 3.698 3.747 3.668 3.806 1,045,248 3.7294 3.58%
2026-01-12 0 3.630 3.630 3.680 3.570 3.700 1,100,000 3,981,900 3.6199 3.570 3.570 3.619 3.511 3.639 1,118,456 3.5602 -2.68%
2026-01-09 0 3.730 3.730 3.740 3.660 3.830 308,000 1,141,100 3.7049 3.668 3.668 3.678 3.600 3.767 313,168 3.6437 1.63%
2026-01-08 0 3.670 3.640 3.670 3.640 3.700 434,000 1,591,520 3.6671 3.609 3.580 3.609 3.580 3.639 441,282 3.6066 -0.81%
2026-01-07 0 3.700 3.700 3.740 3.660 3.750 404,000 1,492,640 3.6947 3.639 3.639 3.678 3.600 3.688 410,779 3.6337 -1.33%
2026-01-06 0 3.750 3.710 3.750 3.660 3.830 548,000 2,032,380 3.7087 3.688 3.649 3.688 3.600 3.767 557,195 3.6475 0.00%
2026-01-05 0 3.750 3.750 3.770 3.740 3.870 748,000 2,827,120 3.7796 3.688 3.688 3.708 3.678 3.806 760,550 3.7172 -3.60%
2026-01-02 0 3.890 3.860 3.890 3.620 3.920 1,172,000 4,433,200 3.7826 3.826 3.796 3.826 3.560 3.855 1,191,664 3.7202 5.14%
2025-12-31 0 3.700 3.700 3.740 3.690 3.860 478,000 1,788,320 3.7413 3.639 3.639 3.678 3.629 3.796 486,020 3.6795 -3.14%
2025-12-30 0 3.820 3.810 3.830 3.750 3.980 1,030,000 3,964,680 3.8492 3.757 3.747 3.767 3.688 3.914 1,047,282 3.7857 -3.05%
2025-12-29 0 3.940 3.940 3.960 3.910 4.100 452,000 1,794,820 3.9708 3.875 3.875 3.895 3.845 4.032 459,584 3.9053 0.77%
2025-12-24 0 3.910 3.890 3.920 3.880 4.000 429,210 1,685,590 3.9272 3.845 3.826 3.855 3.816 3.934 436,412 3.8624 -2.74%
2025-12-23 0 4.020 4.000 4.010 4.000 4.250 670,000 2,726,820 4.0699 3.954 3.934 3.944 3.934 4.180 681,242 4.0027 -2.19%
2025-12-22 0 4.110 4.090 4.130 4.080 4.200 610,000 2,521,240 4.1332 4.042 4.023 4.062 4.013 4.131 620,235 4.0650 0.74%
2025-12-19 0 4.080 4.060 4.080 4.020 4.160 670,000 2,738,760 4.0877 4.013 3.993 4.013 3.954 4.091 681,242 4.0202 0.74%
2025-12-18 0 4.050 4.050 4.080 4.000 4.300 1,478,000 6,124,180 4.1436 3.983 3.983 4.013 3.934 4.229 1,502,799 4.0752 -1.70%
2025-12-17 0 4.120 4.120 4.150 3.870 4.590 5,654,000 22,737,320 4.0215 4.052 4.052 4.082 3.806 4.514 5,748,866 3.9551 -8.44%
2025-12-16 0 4.500 4.430 4.500 4.300 4.630 1,214,000 5,377,840 4.4299 4.426 4.357 4.426 4.229 4.554 1,234,369 4.3568 -1.96%
2025-12-15 0 4.590 4.580 4.590 4.530 4.800 720,586 3,353,842 4.6543 4.514 4.504 4.514 4.455 4.721 732,676 4.5775 -0.65%
2025-12-12 0 4.620 4.620 4.660 4.600 4.990 2,896,000 13,818,674 4.7716 4.544 4.544 4.583 4.524 4.908 2,944,591 4.6929 -2.33%
2025-12-11 0 4.730 4.700 4.730 4.400 4.770 3,696,000 16,985,488 4.5956 4.652 4.622 4.652 4.327 4.691 3,758,013 4.5198 8.99%
2025-12-10 0 4.340 4.330 4.340 4.080 4.350 1,216,000 5,175,740 4.2564 4.268 4.259 4.268 4.013 4.278 1,236,403 4.1861 5.34%
2025-12-09 0 4.120 4.100 4.120 4.010 4.140 433,000 1,768,820 4.0850 4.052 4.032 4.052 3.944 4.072 440,265 4.0176 1.48%
2025-12-08 0 4.060 4.030 4.060 4.020 4.240 601,000 2,439,220 4.0586 3.993 3.963 3.993 3.954 4.170 611,084 3.9916 -3.33%
2025-12-05 0 4.200 4.170 4.200 4.080 4.320 1,320,000 5,531,320 4.1904 4.131 4.101 4.131 4.013 4.249 1,342,148 4.1212 -0.47%
2025-12-04 0 4.220 4.170 4.220 3.930 4.230 2,286,000 9,402,840 4.1132 4.150 4.101 4.150 3.865 4.160 2,324,356 4.0454 8.48%
2025-12-03 0 3.890 3.850 3.890 3.750 4.100 1,748,000 6,920,600 3.9592 3.826 3.786 3.826 3.688 4.032 1,777,329 3.8938 4.57%
2025-12-02 0 3.720 3.670 3.720 3.640 3.760 200,000 740,800 3.7040 3.659 3.609 3.659 3.580 3.698 203,356 3.6429 1.36%
2025-12-01 0 3.670 3.630 3.660 3.600 3.730 369,000 1,348,490 3.6544 3.609 3.570 3.600 3.541 3.668 375,191 3.5941 -1.08%
2025-11-28 0 3.710 3.690 3.780 3.700 3.870 268,000 1,003,960 3.7461 3.649 3.629 3.718 3.639 3.806 272,497 3.6843 -2.37%
2025-11-27 0 3.800 3.800 3.840 3.770 3.940 626,000 2,413,700 3.8558 3.737 3.737 3.777 3.708 3.875 636,503 3.7921 5.26%
2025-11-26 0 3.610 3.600 3.640 3.570 3.720 710,000 2,594,400 3.6541 3.550 3.541 3.580 3.511 3.659 721,913 3.5938 0.84%
2025-11-25 0 3.580 3.560 3.580 3.550 3.670 228,000 818,420 3.5896 3.521 3.501 3.521 3.491 3.609 231,826 3.5303 0.56%
2025-11-24 0 3.560 3.510 3.560 3.450 3.740 870,000 3,070,180 3.5289 3.501 3.452 3.501 3.393 3.678 884,597 3.4707 2.89%
2025-11-21 0 3.460 3.460 3.480 3.460 3.750 1,674,000 5,972,240 3.5676 3.403 3.403 3.423 3.403 3.688 1,702,087 3.5088 -7.73%
2025-11-20 0 3.750 3.680 3.750 3.670 3.850 540,000 2,019,900 3.7406 3.688 3.619 3.688 3.609 3.786 549,060 3.6788 -0.53%
2025-11-19 0 3.770 3.770 3.790 3.650 3.770 280,000 1,045,200 3.7329 3.708 3.708 3.727 3.590 3.708 284,698 3.6713 0.53%
2025-11-18 0 3.750 3.750 3.770 3.710 3.910 1,166,000 4,415,640 3.7870 3.688 3.688 3.708 3.649 3.845 1,185,564 3.7245 -4.09%
2025-11-17 0 3.910 3.910 3.950 3.850 4.000 762,000 2,990,400 3.9244 3.845 3.845 3.885 3.786 3.934 774,785 3.8597 0.26%
2025-11-14 0 3.900 3.890 3.900 3.790 4.130 1,678,000 6,649,100 3.9625 3.836 3.826 3.836 3.727 4.062 1,706,154 3.8971 2.90%
2025-11-13 0 3.790 3.780 3.790 3.740 3.830 368,000 1,390,500 3.7785 3.727 3.718 3.727 3.678 3.767 374,174 3.7162 -0.79%
2025-11-12 0 3.820 3.760 3.820 3.740 3.900 658,000 2,505,180 3.8073 3.757 3.698 3.757 3.678 3.836 669,040 3.7444 1.06%
2025-11-11 0 3.780 3.770 3.780 3.750 3.940 612,000 2,324,480 3.7982 3.718 3.708 3.718 3.688 3.875 622,268 3.7355 -1.82%
2025-11-10 0 3.850 3.820 3.850 3.570 4.000 2,826,400 10,571,406 3.7402 3.786 3.757 3.786 3.511 3.934 2,873,823 3.6785 -3.02%
2025-11-07 0 3.970 3.950 3.970 3.670 3.980 3,260,025 12,629,298 3.8740 3.904 3.885 3.904 3.609 3.914 3,314,723 3.8101 9.97%
2025-11-06 0 3.610 3.610 3.670 3.380 3.750 2,340,000 8,463,420 3.6168 3.550 3.550 3.609 3.324 3.688 2,379,262 3.5572 5.56%
2025-11-05 0 3.420 3.420 3.440 3.330 3.490 1,332,000 4,525,160 3.3973 3.364 3.364 3.383 3.275 3.432 1,354,349 3.3412 -2.01%
2025-11-04 0 3.490 3.460 3.490 3.440 3.740 2,370,000 8,434,500 3.5589 3.432 3.403 3.432 3.383 3.678 2,409,765 3.5001 -3.59%
2025-11-03 0 3.620 3.600 3.620 3.400 4.320 8,850,000 32,957,660 3.7240 3.560 3.541 3.560 3.344 4.249 8,998,490 3.6626 -17.54%
2025-10-31 0 4.390 4.390 4.420 4.360 4.460 618,000 2,716,900 4.3963 4.318 4.318 4.347 4.288 4.386 628,369 4.3237 -1.35%
2025-10-30 0 4.450 4.430 4.440 4.320 4.570 1,297,000 5,746,760 4.4308 4.377 4.357 4.367 4.249 4.495 1,318,762 4.3577 3.25%
2025-10-28 0 4.310 4.300 4.310 4.220 4.530 2,886,000 12,522,240 4.3390 4.239 4.229 4.239 4.150 4.455 2,934,423 4.2674 -4.43%
2025-10-27 0 4.510 4.500 4.510 4.440 5.890 12,616,000 60,748,208 4.8152 4.436 4.426 4.436 4.367 5.793 12,827,678 4.7357 -22.38%
2025-10-24 0 5.810 5.780 5.810 4.910 5.810 10,244,000 56,482,040 5.5137 5.714 5.685 5.714 4.829 5.714 10,415,879 5.4227 18.57%
2025-10-23 0 4.900 4.900 4.910 4.850 5.140 1,746,000 8,702,940 4.9845 4.819 4.819 4.829 4.770 5.055 1,775,295 4.9022 -2.78%
2025-10-22 0 5.040 5.040 5.080 4.760 5.200 2,824,000 14,146,540 5.0094 4.957 4.957 4.996 4.681 5.114 2,871,383 4.9267 5.22%
2025-10-21 0 4.790 4.750 4.780 4.590 4.920 2,978,000 14,112,560 4.7389 4.711 4.672 4.701 4.514 4.839 3,027,966 4.6607 2.13%
2025-10-20 0 4.690 4.690 4.720 4.550 5.010 4,550,000 21,837,000 4.7993 4.613 4.613 4.642 4.475 4.927 4,626,342 4.7201 9.32%
2025-10-17 0 4.290 4.290 4.300 4.220 4.540 1,451,000 6,386,380 4.4014 4.219 4.219 4.229 4.150 4.465 1,475,346 4.3287 -7.74%
2025-10-16 0 4.650 4.560 4.660 4.400 4.720 886,000 4,014,900 4.5315 4.573 4.485 4.583 4.327 4.642 900,866 4.4567 4.03%
2025-10-15 0 4.470 4.460 4.520 4.210 4.600 2,488,000 11,081,820 4.4541 4.396 4.386 4.445 4.141 4.524 2,529,745 4.3806 3.71%
2025-10-14 0 4.310 4.300 4.310 4.280 4.860 3,414,000 15,209,840 4.4551 4.239 4.229 4.239 4.209 4.780 3,471,282 4.3816 -9.45%
2025-10-13 0 4.760 4.760 4.790 4.600 4.900 4,432,000 20,818,040 4.6972 4.681 4.681 4.711 4.524 4.819 4,506,362 4.6197 -4.80%
2025-10-10 0 5.000 5.000 5.020 4.890 5.450 3,697,000 18,664,180 5.0485 4.917 4.917 4.937 4.809 5.360 3,759,030 4.9652 -6.72%
2025-10-09 0 5.360 5.350 5.450 5.330 5.640 1,598,236 8,651,517 5.4132 5.272 5.262 5.360 5.242 5.547 1,625,052 5.3238 -2.01%
2025-10-08 0 5.470 5.470 5.580 5.290 5.700 3,390,000 18,749,120 5.5307 5.380 5.380 5.488 5.203 5.606 3,446,879 5.4394 0.37%
2025-10-06 0 5.450 5.450 5.490 5.380 5.590 824,000 4,512,940 5.4769 5.360 5.360 5.399 5.291 5.498 837,826 5.3865 -2.33%
2025-10-03 0 5.580 5.540 5.580 5.250 5.580 952,000 5,194,780 5.4567 5.488 5.449 5.488 5.163 5.488 967,973 5.3667 3.14%
2025-10-02 0 5.410 5.410 5.440 5.300 5.690 2,056,000 11,195,970 5.4455 5.321 5.321 5.350 5.213 5.596 2,090,497 5.3557 3.44%
2025-09-30 0 5.230 5.230 5.290 5.160 5.430 1,738,000 9,177,620 5.2806 5.144 5.144 5.203 5.075 5.340 1,767,161 5.1934 -2.06%
2025-09-29 0 5.340 5.300 5.340 4.660 5.370 3,969,000 20,631,240 5.1981 5.252 5.213 5.252 4.583 5.281 4,035,594 5.1123 12.90%
2025-09-26 0 4.730 4.710 4.760 4.710 4.980 1,850,000 8,915,380 4.8191 4.652 4.632 4.681 4.632 4.898 1,881,040 4.7396 -5.21%
2025-09-25 0 4.990 4.980 4.990 4.730 5.280 2,682,000 13,332,400 4.9711 4.908 4.898 4.908 4.652 5.193 2,727,000 4.8890 -4.77%
2025-09-24 0 5.240 5.240 5.260 4.890 5.400 3,211,300 16,600,940 5.1695 5.154 5.154 5.173 4.809 5.311 3,265,181 5.0842 -1.50%
2025-09-23 0 5.320 5.300 5.320 4.690 5.460 8,886,750 44,903,975 5.0529 5.232 5.213 5.232 4.613 5.370 9,035,857 4.9695 4.93%
2025-09-22 0 5.070 5.050 5.070 3.790 5.070 21,176,000 95,305,620 4.5006 4.986 4.967 4.986 3.727 4.986 21,531,302 4.4264 35.20%
2025-09-19 0 3.750 3.730 3.760 3.700 3.850 1,396,000 5,255,020 3.7643 3.688 3.668 3.698 3.639 3.786 1,419,423 3.7022 -0.27%
2025-09-18 0 3.760 3.730 3.760 3.600 3.900 2,167,586 8,104,957 3.7392 3.698 3.668 3.698 3.541 3.836 2,203,955 3.6775 3.01%
2025-09-17 0 3.650 3.600 3.650 3.540 3.680 1,032,000 3,743,360 3.6273 3.590 3.541 3.590 3.482 3.619 1,049,315 3.5674 2.82%
2025-09-16 0 3.550 3.550 3.590 3.460 3.690 1,408,000 5,081,920 3.6093 3.491 3.491 3.531 3.403 3.629 1,431,624 3.5498 0.85%
2025-09-15 0 3.520 3.520 3.550 3.520 3.700 1,858,000 6,625,980 3.5662 3.462 3.462 3.491 3.462 3.639 1,889,174 3.5073 -4.86%
2025-09-12 0 3.700 3.660 3.700 3.500 3.750 2,473,236 8,928,943 3.6102 3.639 3.600 3.639 3.442 3.688 2,514,733 3.5507 5.71%
2025-09-11 0 3.500 3.490 3.500 3.400 3.600 1,474,000 5,077,440 3.4447 3.442 3.432 3.442 3.344 3.541 1,498,732 3.3878 -0.57%
2025-09-10 0 3.520 3.460 3.530 3.440 3.640 1,366,000 4,820,600 3.5290 3.462 3.403 3.472 3.383 3.580 1,388,919 3.4708 0.57%
2025-09-09 0 3.500 3.500 3.570 3.360 3.570 1,540,000 5,347,380 3.4723 3.442 3.442 3.511 3.305 3.511 1,565,839 3.4150 -2.23%
2025-09-08 0 3.580 3.540 3.580 3.480 3.620 1,194,000 4,235,880 3.5476 3.521 3.482 3.521 3.423 3.560 1,214,034 3.4891 1.70%
2025-09-05 0 3.520 3.520 3.550 3.410 3.640 2,018,000 7,044,920 3.4910 3.462 3.462 3.491 3.354 3.580 2,051,859 3.4334 1.44%
2025-09-04 0 3.520 3.490 3.520 3.450 3.800 5,038,000 18,033,340 3.5795 3.413 3.384 3.413 3.345 3.684 5,196,342 3.4704 -6.88%
2025-09-03 0 3.780 3.780 3.810 3.740 3.940 2,452,000 9,281,620 3.7853 3.665 3.665 3.694 3.626 3.820 2,529,065 3.6700 -4.06%
2025-09-02 0 3.940 3.880 3.940 3.820 4.150 4,708,000 18,801,820 3.9936 3.820 3.762 3.820 3.704 4.024 4,855,970 3.8719 -1.25%
2025-09-01 0 3.990 3.980 3.990 3.730 3.990 6,558,750 25,511,785 3.8897 3.868 3.859 3.868 3.616 3.868 6,764,888 3.7712 9.32%
2025-08-29 0 3.650 3.650 3.680 3.530 3.770 3,216,000 11,705,260 3.6397 3.539 3.539 3.568 3.422 3.655 3,317,077 3.5288 0.00%
2025-08-28 0 3.650 3.630 3.650 3.360 3.750 4,802,000 16,689,060 3.4754 3.539 3.519 3.539 3.258 3.636 4,952,925 3.3695 4.89%
2025-08-27 0 3.480 3.450 3.480 3.440 3.650 2,326,000 8,318,180 3.5762 3.374 3.345 3.374 3.335 3.539 2,399,105 3.4672 0.87%
2025-08-26 0 3.450 3.450 3.490 3.380 3.620 3,078,000 10,734,120 3.4874 3.345 3.345 3.384 3.277 3.510 3,174,740 3.3811 -1.99%
2025-08-25 0 3.520 3.520 3.560 3.450 3.930 5,766,000 20,705,040 3.5909 3.413 3.413 3.452 3.345 3.810 5,947,223 3.4815 -6.88%
2025-08-22 0 3.780 3.780 3.800 3.610 4.250 11,494,000 45,970,060 3.9995 3.665 3.665 3.684 3.500 4.120 11,855,251 3.8776 -2.83%
2025-08-21 0 3.890 3.810 3.890 3.400 4.140 10,672,000 39,163,300 3.6697 3.771 3.694 3.771 3.296 4.014 11,007,416 3.5579 -1.52%
2025-08-20 0 3.950 3.940 3.950 3.530 4.350 19,835,000 79,512,370 4.0087 3.830 3.820 3.830 3.422 4.217 20,458,404 3.8865 3.95%
2025-08-19 0 3.800 3.800 3.850 2.870 3.960 25,216,000 88,085,920 3.4933 3.684 3.684 3.733 2.783 3.839 26,008,527 3.3868 31.49%
2025-08-18 0 2.890 2.890 2.900 2.680 2.930 6,064,000 17,326,000 2.8572 2.802 2.802 2.812 2.598 2.841 6,254,589 2.7701 8.24%
2025-08-15 0 2.670 2.660 2.670 2.560 2.730 2,906,000 7,751,380 2.6674 2.589 2.579 2.589 2.482 2.647 2,997,334 2.5861 3.49%
2025-08-14 0 2.580 2.570 2.580 2.540 2.600 1,294,000 3,335,100 2.5774 2.501 2.492 2.501 2.463 2.521 1,334,670 2.4988 1.18%
2025-08-13 0 2.550 2.550 2.570 2.490 2.590 1,300,000 3,300,450 2.5388 2.472 2.472 2.492 2.414 2.511 1,340,858 2.4614 -0.78%
2025-08-12 0 2.570 2.570 2.590 2.570 2.630 1,840,000 4,774,900 2.5951 2.492 2.492 2.511 2.492 2.550 1,897,830 2.5160 -0.77%
2025-08-11 0 2.590 2.580 2.590 2.350 2.610 3,140,000 7,946,360 2.5307 2.511 2.501 2.511 2.278 2.530 3,238,689 2.4536 6.15%
2025-08-08 0 2.440 2.440 2.480 2.370 2.600 2,326,000 5,720,860 2.4595 2.366 2.366 2.404 2.298 2.521 2,399,105 2.3846 -0.41%
2025-08-07 0 2.450 2.430 2.450 2.350 2.480 1,666,000 4,023,840 2.4153 2.375 2.356 2.375 2.278 2.404 1,718,362 2.3417 -1.21%
2025-08-06 0 2.480 2.480 2.520 2.330 2.530 2,302,000 5,640,420 2.4502 2.404 2.404 2.443 2.259 2.453 2,374,351 2.3756 6.90%
2025-08-05 0 2.320 2.320 2.380 2.210 2.610 7,448,000 18,346,260 2.4632 2.249 2.249 2.307 2.143 2.530 7,682,087 2.3882 -5.31%
2025-08-04 0 2.450 2.420 2.450 2.200 2.480 5,514,000 13,015,340 2.3604 2.375 2.346 2.375 2.133 2.404 5,687,302 2.2885 11.87%
2025-08-01 0 2.190 2.190 2.200 2.140 2.240 1,336,000 2,928,020 2.1916 2.123 2.123 2.133 2.075 2.172 1,377,990 2.1248 -0.45%
2025-07-31 0 2.200 2.200 2.250 2.130 2.250 3,316,000 7,322,440 2.2082 2.133 2.133 2.181 2.065 2.181 3,420,220 2.1409 0.00%
2025-07-30 0 2.200 2.200 2.210 1.910 2.200 6,690,000 13,867,640 2.0729 2.133 2.133 2.143 1.852 2.133 6,900,263 2.0097 14.58%
2025-07-29 0 1.920 1.900 1.920 1.900 1.950 334,000 642,400 1.9234 1.861 1.842 1.861 1.842 1.891 344,497 1.8647 0.52%
2025-07-28 0 1.910 1.910 1.920 1.900 1.930 40,000 76,560 1.9140 1.852 1.852 1.861 1.842 1.871 41,257 1.8557 -1.04%
2025-07-25 0 1.930 1.910 1.930 1.890 1.940 110,000 212,340 1.9304 1.871 1.852 1.871 1.832 1.881 113,457 1.8715 2.12%
2025-07-24 0 1.890 1.890 1.900 1.890 1.930 72,000 136,820 1.9003 1.832 1.832 1.842 1.832 1.871 74,263 1.8424 -0.53%
2025-07-23 0 1.900 1.880 1.900 1.870 1.910 180,000 341,840 1.8991 1.842 1.823 1.842 1.813 1.852 185,657 1.8412 1.06%
2025-07-22 0 1.880 1.870 1.890 1.870 1.930 216,000 408,920 1.8931 1.823 1.813 1.832 1.813 1.871 222,789 1.8355 -2.08%
2025-07-21 0 1.920 1.890 1.920 1.900 1.950 318,000 609,040 1.9152 1.861 1.832 1.861 1.842 1.891 327,995 1.8569 -0.52%
2025-07-18 0 1.930 1.930 1.940 1.920 1.950 96,000 186,300 1.9406 1.871 1.871 1.881 1.861 1.891 99,017 1.8815 0.00%
2025-07-17 0 1.930 1.920 1.940 1.930 1.950 28,000 54,500 1.9464 1.871 1.861 1.881 1.871 1.891 28,880 1.8871 -1.03%
2025-07-16 0 1.950 1.930 1.950 1.920 1.950 248,000 482,280 1.9447 1.891 1.871 1.891 1.861 1.891 255,795 1.8854 0.52%
2025-07-15 0 1.940 1.930 1.940 1.930 1.940 52,000 100,660 1.9358 1.881 1.871 1.881 1.871 1.881 53,634 1.8768 0.52%
2025-07-14 0 1.930 1.930 1.950 1.930 1.940 150,000 290,720 1.9381 1.871 1.871 1.891 1.871 1.881 154,714 1.8791 0.00%
2025-07-11 0 1.930 1.930 1.940 1.920 1.950 290,000 562,300 1.9390 1.871 1.871 1.881 1.861 1.891 299,115 1.8799 -0.52%
2025-07-10 0 1.940 1.930 1.940 1.910 1.950 236,000 456,640 1.9349 1.881 1.871 1.881 1.852 1.891 243,417 1.8760 0.00%
2025-07-09 0 1.940 1.940 1.950 1.940 1.950 184,000 358,080 1.9461 1.881 1.881 1.891 1.881 1.891 189,783 1.8868 0.00%
2025-07-08 0 1.940 1.940 1.950 1.930 1.950 266,000 518,420 1.9489 1.881 1.881 1.891 1.871 1.891 274,360 1.8896 0.52%
2025-07-07 0 1.930 1.930 1.950 1.920 1.940 102,000 197,240 1.9337 1.871 1.871 1.891 1.861 1.881 105,206 1.8748 0.52%
2025-07-04 0 1.920 1.920 1.930 1.920 1.950 142,000 275,160 1.9377 1.861 1.861 1.871 1.861 1.891 146,463 1.8787 -0.52%
2025-07-03 0 1.930 1.930 1.950 1.910 1.950 180,000 348,640 1.9369 1.871 1.871 1.891 1.852 1.891 185,657 1.8779 1.05%
2025-07-02 0 1.910 1.910 1.950 1.900 1.950 262,000 504,200 1.9244 1.852 1.852 1.891 1.842 1.891 270,235 1.8658 0.00%
2025-06-30 0 1.910 1.910 1.940 1.900 1.910 32,000 60,880 1.9025 1.852 1.852 1.881 1.842 1.852 33,006 1.8445 1.60%
2025-06-27 0 1.880 1.880 1.910 1.870 1.910 156,000 295,940 1.8971 1.823 1.823 1.852 1.813 1.852 160,903 1.8392 -3.59%
2025-06-26 0 1.950 1.930 1.950 1.840 1.970 1,678,000 3,246,700 1.9349 1.891 1.871 1.891 1.784 1.910 1,730,739 1.8759 0.00%
2025-06-25 0 1.950 1.950 1.960 1.920 1.990 338,000 657,560 1.9454 1.891 1.891 1.900 1.861 1.929 348,623 1.8862 1.04%
2025-06-24 0 1.930 1.910 1.940 1.910 1.940 82,000 157,740 1.9237 1.871 1.852 1.881 1.852 1.881 84,577 1.8650 0.00%
2025-06-23 0 1.930 1.910 1.930 1.880 1.940 18,000 34,680 1.9267 1.871 1.852 1.871 1.823 1.881 18,566 1.8680 -0.52%
2025-06-20 0 1.940 1.900 1.950 1.900 1.940 20,000 38,460 1.9230 1.881 1.842 1.891 1.842 1.881 20,629 1.8644 2.11%
2025-06-19 0 1.900 1.900 1.940 1.810 1.940 302,000 573,760 1.8999 1.842 1.842 1.881 1.755 1.881 311,492 1.8420 -2.56%
2025-06-18 0 1.950 1.940 1.950 1.940 1.950 102,000 198,880 1.9498 1.891 1.881 1.891 1.881 1.891 105,206 1.8904 0.52%
2025-06-17 0 1.940 1.920 1.940 1.940 1.940 22,000 42,680 1.9400 1.881 1.861 1.881 1.881 1.881 22,691 1.8809 0.00%
2025-06-16 0 1.940 1.920 1.940 1.920 1.970 174,000 339,580 1.9516 1.881 1.861 1.881 1.861 1.910 179,469 1.8921 0.52%
2025-06-13 0 1.930 1.930 1.940 1.920 1.950 134,000 259,140 1.9339 1.871 1.871 1.881 1.861 1.891 138,212 1.8750 -1.03%
2025-06-12 0 1.950 1.920 1.950 1.900 1.960 214,000 415,400 1.9411 1.891 1.861 1.891 1.842 1.900 220,726 1.8820 1.56%
2025-06-11 0 1.920 1.920 1.950 1.880 1.970 512,000 991,740 1.9370 1.861 1.861 1.891 1.823 1.910 528,092 1.8780 0.52%
2025-06-10 0 1.910 1.910 1.940 1.910 1.930 234,000 450,040 1.9232 1.852 1.852 1.881 1.852 1.871 241,355 1.8646 -0.52%
2025-06-09 0 1.920 1.920 2.010 1.860 1.970 300,000 576,560 1.9219 1.861 1.861 1.949 1.803 1.910 309,429 1.8633 0.52%
2025-06-06 0 1.910 1.890 1.930 1.840 1.970 590,000 1,125,020 1.9068 1.852 1.832 1.871 1.784 1.910 608,543 1.8487 -3.54%
2025-06-05 0 1.980 1.980 1.990 1.980 2.100 1,438,000 2,905,580 2.0206 1.920 1.920 1.929 1.920 2.036 1,483,196 1.9590 0.00%
2025-06-04 0 1.980 1.980 2.000 1.840 2.740 7,725,000 15,932,160 2.0624 1.920 1.920 1.939 1.784 2.657 7,967,793 1.9996 23.75%
2025-06-03 0 1.600 1.600 1.620 1.600 1.620 132,000 212,060 1.6065 1.551 1.551 1.571 1.551 1.571 136,149 1.5576 0.00%
2025-06-02 0 1.600 1.600 1.620 1.600 1.600 22,000 35,200 1.6000 1.551 1.551 1.571 1.551 1.551 22,691 1.5512 -0.62%
2025-05-30 0 1.610 1.600 1.630 1.610 1.610 8,000 12,880 1.6100 1.561 1.551 1.580 1.561 1.561 8,251 1.5609 0.00%
2025-05-29 0 1.610 1.610 1.650 1.610 1.620 77,200 124,744 1.6159 1.561 1.561 1.600 1.561 1.571 79,626 1.5666 0.00%
2025-05-28 0 1.610 1.610 1.650 1.610 1.610 8,000 12,880 1.6100 1.561 1.561 1.600 1.561 1.561 8,251 1.5609 0.00%
2025-05-27 0 1.610 1.610 1.660 1.600 1.660 88,000 145,640 1.6550 1.561 1.561 1.609 1.551 1.609 90,766 1.6046 -3.01%
2025-05-26 0 1.660 1.600 1.660 1.600 1.660 28,000 45,360 1.6200 1.609 1.551 1.609 1.551 1.609 28,880 1.5706 1.22%
2025-05-23 0 1.640 1.640 1.660 - - 0 0 - 1.590 1.590 1.609 - - 0 - 2.50%
2025-05-22 0 1.600 1.600 1.660 - - 0 0 - 1.551 1.551 1.609 - - 0 - 0.00%
2025-05-21 0 1.600 1.600 1.660 1.600 1.600 4,000 6,400 1.6000 1.551 1.551 1.609 1.551 1.551 4,126 1.5512 0.63%
2025-05-20 0 1.590 1.590 1.680 1.580 1.670 52,000 86,280 1.6592 1.542 1.542 1.629 1.532 1.619 53,634 1.6087 -4.79%
2025-05-19 0 1.670 1.590 1.670 1.600 1.670 156,500 253,275 1.6184 1.619 1.542 1.619 1.551 1.619 161,419 1.5691 3.73%
2025-05-16 0 1.610 1.610 1.640 1.600 1.610 90,000 144,240 1.6027 1.561 1.561 1.590 1.551 1.561 92,829 1.5538 0.62%
2025-05-15 0 1.600 1.600 1.640 1.600 1.600 2,000 3,200 1.6000 1.551 1.551 1.590 1.551 1.551 2,063 1.5512 0.00%
2025-05-14 0 1.600 1.600 1.650 1.580 1.600 496,000 793,560 1.5999 1.551 1.551 1.600 1.532 1.551 511,589 1.5512 0.00%
2025-05-13 0 1.600 1.600 1.650 1.600 1.600 48,000 76,800 1.6000 1.551 1.551 1.600 1.551 1.551 49,509 1.5512 0.00%
2025-05-12 0 1.600 1.600 1.640 1.560 1.600 10,000 15,920 1.5920 1.551 1.551 1.590 1.512 1.551 10,314 1.5435 0.00%
2025-05-09 0 1.600 1.580 1.640 1.560 1.640 36,000 58,720 1.6311 1.551 1.532 1.590 1.512 1.590 37,131 1.5814 0.63%
2025-05-08 0 1.590 1.550 1.650 - - 0 0 - 1.542 1.503 1.600 - - 0 - 0.00%
2025-05-07 0 1.590 1.590 1.610 1.590 1.610 36,000 57,380 1.5939 1.542 1.542 1.561 1.542 1.561 37,131 1.5453 -0.62%
2025-05-06 0 1.600 1.600 1.650 - - 0 0 - 1.551 1.551 1.600 - - 0 - 0.63%
2025-05-02 0 1.590 1.550 1.650 - - 0 0 - 1.542 1.503 1.600 - - 0 - 0.00%
2025-04-30 0 1.590 1.590 1.650 - - 0 0 - 1.542 1.542 1.600 - - 0 - 0.00%
2025-04-29 0 1.590 1.590 1.640 1.560 1.660 44,000 70,200 1.5955 1.542 1.542 1.590 1.512 1.609 45,383 1.5468 0.63%
2025-04-28 0 1.580 1.560 1.600 1.560 1.600 114,000 181,920 1.5958 1.532 1.512 1.551 1.512 1.551 117,583 1.5472 -1.86%
2025-04-25 0 1.610 1.610 1.660 1.600 1.620 56,000 90,180 1.6104 1.561 1.561 1.609 1.551 1.571 57,760 1.5613 -1.23%
2025-04-24 0 1.630 1.540 1.630 1.520 1.640 130,000 205,440 1.5803 1.580 1.493 1.580 1.474 1.590 134,086 1.5322 1.24%
2025-04-23 0 1.610 1.610 1.740 1.560 1.600 22,000 35,120 1.5964 1.561 1.561 1.687 1.512 1.551 22,691 1.5477 0.62%
2025-04-22 0 1.600 1.600 1.650 1.550 1.630 22,000 35,440 1.6109 1.551 1.551 1.600 1.503 1.580 22,691 1.5618 -1.84%
2025-04-17 0 1.630 1.630 1.760 1.620 1.700 102,000 169,240 1.6592 1.580 1.580 1.706 1.571 1.648 105,206 1.6087 1.24%
2025-04-16 0 1.610 1.610 1.720 - - 0 0 - 1.561 1.561 1.668 - - 0 - 0.00%
2025-04-15 0 1.610 1.610 1.680 1.610 1.680 44,000 73,740 1.6759 1.561 1.561 1.629 1.561 1.629 45,383 1.6248 -8.00%
2025-04-14 0 1.750 1.620 1.760 1.630 1.770 16,000 27,620 1.7263 1.697 1.571 1.706 1.580 1.716 16,503 1.6736 8.70%
2025-04-11 0 1.610 1.600 1.760 1.600 1.640 216,000 348,400 1.6130 1.561 1.551 1.706 1.551 1.590 222,789 1.5638 -3.01%
2025-04-10 0 1.660 1.590 1.700 1.560 1.770 74,000 118,140 1.5965 1.609 1.542 1.648 1.512 1.716 76,326 1.5478 6.41%
2025-04-09 0 1.560 1.560 1.630 1.500 1.550 76,000 115,300 1.5171 1.512 1.512 1.580 1.454 1.503 78,389 1.4709 -2.50%
2025-04-08 0 1.600 1.600 1.770 1.490 1.670 42,000 69,400 1.6524 1.551 1.551 1.716 1.445 1.619 43,320 1.6020 -3.61%
2025-04-07 0 1.660 1.650 1.660 1.600 1.720 584,000 977,820 1.6743 1.609 1.600 1.609 1.551 1.668 602,355 1.6233 -11.23%
2025-04-03 0 1.870 1.860 1.870 1.870 1.900 44,000 82,920 1.8845 1.813 1.803 1.813 1.813 1.842 45,383 1.8271 -2.60%
2025-04-02 0 1.920 1.900 1.950 - - 0 0 - 1.861 1.842 1.891 - - 0 - 0.00%
2025-04-01 0 1.920 1.890 2.100 1.890 1.920 82,000 156,180 1.9046 1.861 1.832 2.036 1.832 1.861 84,577 1.8466 1.05%
2025-03-31 0 1.900 1.780 1.910 1.900 1.950 42,000 80,560 1.9181 1.842 1.726 1.852 1.842 1.891 43,320 1.8596 -0.52%
2025-03-28 0 1.910 1.910 1.950 1.890 1.980 96,000 188,880 1.9675 1.852 1.852 1.891 1.832 1.920 99,017 1.9075 -3.54%
2025-03-27 0 1.980 1.980 2.010 1.980 2.020 444,000 886,640 1.9969 1.920 1.920 1.949 1.920 1.958 457,955 1.9361 0.00%
2025-03-26 0 1.980 1.980 2.000 1.980 2.000 282,000 560,540 1.9877 1.920 1.920 1.939 1.920 1.939 290,863 1.9272 2.06%
2025-03-25 0 1.940 1.940 1.960 1.940 1.950 90,000 175,220 1.9469 1.881 1.881 1.900 1.881 1.891 92,829 1.8876 0.00%
2025-03-24 0 1.940 1.900 1.980 - - 0 0 - 1.881 1.842 1.920 - - 0 - 0.00%
2025-03-21 0 1.940 1.880 1.950 1.870 1.950 58,000 110,240 1.9007 1.881 1.823 1.891 1.813 1.891 59,823 1.8428 2.65%
2025-03-20 0 1.890 1.880 1.940 1.890 1.950 106,000 206,460 1.9477 1.832 1.823 1.881 1.832 1.891 109,332 1.8884 0.53%
2025-03-19 0 1.880 1.880 1.970 1.880 1.990 6,000 11,500 1.9167 1.823 1.823 1.910 1.823 1.929 6,189 1.8583 -6.00%
2025-03-18 0 2.000 1.980 2.000 1.940 2.020 204,000 405,860 1.9895 1.939 1.920 1.939 1.881 1.958 210,412 1.9289 0.00%
2025-03-17 0 2.000 1.980 2.000 1.860 2.020 712,000 1,394,120 1.9580 1.939 1.920 1.939 1.803 1.958 734,378 1.8984 7.53%
2025-03-14 0 1.860 1.830 1.860 1.800 1.880 448,000 823,020 1.8371 1.803 1.774 1.803 1.745 1.823 462,080 1.7811 0.00%
2025-03-13 0 1.860 1.800 1.860 1.720 1.860 132,000 234,040 1.7730 1.803 1.745 1.803 1.668 1.803 136,149 1.7190 3.33%
2025-03-12 0 1.800 1.800 1.860 1.770 1.870 342,000 614,520 1.7968 1.745 1.745 1.803 1.716 1.813 352,749 1.7421 -4.26%
2025-03-11 0 1.880 1.830 1.910 1.760 1.900 138,000 255,180 1.8491 1.823 1.774 1.852 1.706 1.842 142,337 1.7928 2.73%
2025-03-10 0 1.830 1.790 1.870 1.720 1.890 110,000 198,940 1.8085 1.774 1.735 1.813 1.668 1.832 113,457 1.7534 -2.14%
2025-03-07 0 1.870 1.810 1.910 1.790 1.910 236,000 434,540 1.8413 1.813 1.755 1.852 1.735 1.852 243,417 1.7852 0.54%
2025-03-06 0 1.860 1.850 1.880 1.820 1.910 1,128,000 2,090,380 1.8532 1.803 1.794 1.823 1.765 1.852 1,163,452 1.7967 1.09%
2025-03-05 0 1.840 1.830 1.850 1.780 1.860 130,000 237,280 1.8252 1.784 1.774 1.794 1.726 1.803 134,086 1.7696 -1.60%
2025-03-04 0 1.870 1.870 1.880 1.860 1.890 1,145,000 2,154,240 1.8814 1.813 1.813 1.823 1.803 1.832 1,180,987 1.8241 -1.58%
2025-03-03 0 1.900 1.870 1.940 1.820 1.920 344,000 648,700 1.8858 1.842 1.813 1.881 1.765 1.861 354,812 1.8283 1.60%
2025-02-28 0 1.870 1.860 1.910 1.860 1.970 562,000 1,089,660 1.9389 1.813 1.803 1.852 1.803 1.910 579,663 1.8798 -5.56%
2025-02-27 0 1.980 1.930 1.980 1.920 1.990 234,000 459,020 1.9616 1.920 1.871 1.920 1.861 1.929 241,355 1.9018 -1.00%
2025-02-26 0 2.000 1.960 2.000 1.950 2.020 812,000 1,611,220 1.9843 1.939 1.900 1.939 1.891 1.958 837,521 1.9238 0.00%
2025-02-25 0 2.000 1.980 2.000 1.830 2.030 1,117,600 2,160,592 1.9332 1.939 1.920 1.939 1.774 1.968 1,152,726 1.8743 8.11%
2025-02-24 0 1.850 1.830 1.850 1.760 1.870 686,160 1,245,497 1.8152 1.794 1.774 1.794 1.706 1.813 707,726 1.7599 8.82%
2025-02-21 0 1.700 1.700 1.710 1.680 1.790 462,000 795,540 1.7219 1.648 1.648 1.658 1.629 1.735 476,520 1.6695 0.59%
2025-02-20 0 1.690 1.670 1.720 1.630 1.710 408,000 676,120 1.6572 1.639 1.619 1.668 1.580 1.658 420,823 1.6067 1.81%
2025-02-19 0 1.660 1.640 1.660 1.600 1.660 336,000 553,520 1.6474 1.609 1.590 1.609 1.551 1.609 346,560 1.5972 2.47%
2025-02-18 0 1.620 1.610 1.620 1.570 1.650 214,000 343,520 1.6052 1.571 1.561 1.571 1.522 1.600 220,726 1.5563 2.53%
2025-02-17 0 1.580 1.580 1.600 1.580 1.680 708,000 1,138,500 1.6081 1.532 1.532 1.551 1.532 1.629 730,252 1.5591 -0.63%
2025-02-14 0 1.590 1.590 1.620 1.550 1.670 1,486,000 2,372,600 1.5966 1.542 1.542 1.571 1.503 1.619 1,532,704 1.5480 -1.24%
2025-02-13 0 1.610 1.610 1.640 1.600 1.730 1,090,000 1,780,740 1.6337 1.561 1.561 1.590 1.551 1.677 1,124,258 1.5839 -7.47%
2025-02-12 0 1.740 1.740 1.770 1.680 1.820 718,000 1,241,500 1.7291 1.687 1.687 1.716 1.629 1.765 740,566 1.6764 -4.92%
2025-02-11 0 1.830 1.820 1.880 1.820 2.000 698,000 1,328,280 1.9030 1.774 1.765 1.823 1.765 1.939 719,938 1.8450 -10.73%
2025-02-10 0 2.050 2.010 2.080 1.970 2.100 434,000 903,840 2.0826 1.988 1.949 2.017 1.910 2.036 447,640 2.0191 -2.38%
2025-02-07 0 2.100 2.070 2.100 1.900 2.200 1,310,000 2,664,300 2.0338 2.036 2.007 2.036 1.842 2.133 1,351,173 1.9718 -0.94%
2025-02-06 0 3.920 3.910 3.920 3.880 3.940 1,676,000 6,559,040 3.9135 2.055 2.050 2.055 2.034 2.066 3,196,420 2.0520 -0.51%
2025-02-05 0 3.940 3.930 3.940 3.910 3.940 832,000 3,273,760 3.9348 2.066 2.061 2.066 2.050 2.066 1,586,767 2.0632 0.00%
2025-02-04 0 3.940 3.930 3.940 3.900 3.950 1,354,000 5,323,900 3.9320 2.066 2.061 2.066 2.045 2.071 2,582,310 2.0617 1.03%
2025-02-03 0 3.900 3.900 3.920 3.840 3.930 1,112,000 4,327,260 3.8914 2.045 2.045 2.055 2.013 2.061 2,120,775 2.0404 0.52%
2025-01-28 0 3.880 3.850 3.880 3.830 3.890 956,000 3,696,680 3.8668 2.034 2.019 2.034 2.008 2.040 1,823,256 2.0275 1.31%
2025-01-27 0 3.830 3.820 3.830 3.710 3.840 1,300,000 4,948,440 3.8065 2.008 2.003 2.008 1.945 2.013 2,479,323 1.9959 4.64%
2025-01-24 0 3.660 3.660 3.690 3.650 3.720 706,000 2,590,420 3.6692 1.919 1.919 1.935 1.914 1.951 1,346,463 1.9239 0.27%
2025-01-23 0 3.650 3.640 3.670 3.590 3.820 2,678,000 9,890,120 3.6931 1.914 1.909 1.924 1.882 2.003 5,107,405 1.9364 1.67%
2025-01-22 0 3.590 3.590 3.610 3.510 3.560 242,000 855,700 3.5360 1.882 1.882 1.893 1.840 1.867 461,536 1.8540 0.84%
2025-01-21 0 3.560 3.540 3.560 3.510 3.560 238,000 842,740 3.5409 1.867 1.856 1.867 1.840 1.867 453,907 1.8566 -0.56%
2025-01-20 0 3.580 3.540 3.610 3.470 3.580 1,074,000 3,780,900 3.5204 1.877 1.856 1.893 1.819 1.877 2,048,302 1.8459 2.87%
2025-01-17 0 3.480 3.470 3.500 3.450 3.510 164,000 568,360 3.4656 1.825 1.819 1.835 1.809 1.840 312,776 1.8171 -0.57%
2025-01-16 0 3.500 3.500 3.510 3.470 3.530 662,000 2,314,800 3.4967 1.835 1.835 1.840 1.819 1.851 1,262,548 1.8334 1.16%
2025-01-15 0 3.460 3.470 3.480 3.460 3.510 300,000 1,047,000 3.4900 1.814 1.819 1.825 1.814 1.840 572,151 1.8299 0.00%
2025-01-14 0 3.460 3.440 3.460 3.350 3.460 538,000 1,846,360 3.4319 1.814 1.804 1.814 1.757 1.814 1,026,058 1.7995 2.67%
2025-01-13 0 3.370 3.370 3.380 3.360 3.490 1,882,000 6,416,760 3.4095 1.767 1.767 1.772 1.762 1.830 3,589,297 1.7877 4.01%
2025-01-10 0 3.240 3.230 3.240 3.170 3.270 138,000 444,520 3.2212 1.699 1.694 1.699 1.662 1.715 263,190 1.6890 2.21%
2025-01-09 0 3.170 3.170 3.200 3.100 3.280 704,000 2,265,440 3.2180 1.662 1.662 1.678 1.625 1.720 1,342,649 1.6873 2.26%
2025-01-08 0 3.100 3.090 3.150 3.000 3.150 410,000 1,267,560 3.0916 1.625 1.620 1.652 1.573 1.652 781,940 1.6210 3.68%
2025-01-07 0 2.990 2.940 2.990 2.910 2.990 130,000 383,200 2.9477 1.568 1.542 1.568 1.526 1.568 247,932 1.5456 0.67%
2025-01-06 0 2.970 2.930 2.980 2.850 2.980 188,000 543,540 2.8912 1.557 1.536 1.563 1.494 1.563 358,548 1.5159 0.68%
2025-01-03 0 2.950 2.950 2.970 2.950 2.990 154,000 456,000 2.9610 1.547 1.547 1.557 1.547 1.568 293,704 1.5526 0.00%
2025-01-02 0 2.950 2.950 2.990 2.950 3.050 208,000 621,040 2.9858 1.547 1.547 1.568 1.547 1.599 396,692 1.5655 -3.28%
2024-12-31 0 3.050 2.970 3.060 2.990 3.050 104,000 313,220 3.0117 1.599 1.557 1.604 1.568 1.599 198,346 1.5792 0.00%
2024-12-30 0 3.050 3.050 3.080 3.030 3.100 492,000 1,507,260 3.0635 1.599 1.599 1.615 1.589 1.625 938,328 1.6063 -3.48%
2024-12-27 0 3.160 3.120 3.170 3.020 3.410 2,320,000 7,362,820 3.1736 1.657 1.636 1.662 1.583 1.788 4,424,638 1.6641 20.15%
2024-12-24 0 2.630 2.600 2.640 2.590 2.650 68,000 178,940 2.6315 1.379 1.363 1.384 1.358 1.389 129,688 1.3798 1.15%
2024-12-23 0 2.600 2.590 2.660 2.570 2.600 96,000 247,940 2.5827 1.363 1.358 1.395 1.348 1.363 183,088 1.3542 -1.14%
2024-12-20 0 2.630 2.560 2.640 2.530 2.650 128,000 331,860 2.5927 1.379 1.342 1.384 1.327 1.389 244,118 1.3594 3.54%
2024-12-19 0 2.540 2.510 2.540 2.510 2.540 102,000 257,920 2.5286 1.332 1.316 1.332 1.316 1.332 194,531 1.3259 0.79%
2024-12-18 0 2.520 2.520 2.570 2.520 2.570 110,000 278,220 2.5293 1.321 1.321 1.348 1.321 1.348 209,789 1.3262 0.00%
2024-12-17 0 2.520 2.510 2.540 2.460 2.770 338,000 853,380 2.5248 1.321 1.316 1.332 1.290 1.452 644,624 1.3238 -3.45%
2024-12-16 0 2.610 2.620 2.650 2.550 2.760 252,000 655,300 2.6004 1.369 1.374 1.389 1.337 1.447 480,607 1.3635 4.40%
2024-12-13 0 2.500 2.490 2.550 2.420 2.570 502,000 1,250,640 2.4913 1.311 1.306 1.337 1.269 1.348 957,400 1.3063 2.46%
2024-12-12 0 2.440 2.430 2.440 2.430 2.590 176,000 429,980 2.4431 1.279 1.274 1.279 1.274 1.358 335,662 1.2810 0.41%
2024-12-11 0 2.430 2.430 2.570 2.400 2.550 38,000 95,680 2.5179 1.274 1.274 1.348 1.258 1.337 72,473 1.3202 -2.02%
2024-12-10 0 2.480 2.470 2.630 2.480 2.590 336,000 837,740 2.4933 1.300 1.295 1.379 1.300 1.358 640,810 1.3073 0.00%
2024-12-09 0 2.480 2.450 2.490 2.390 2.530 250,000 606,820 2.4273 1.300 1.285 1.306 1.253 1.327 476,793 1.2727 -3.50%
2024-12-06 0 2.570 2.510 2.640 2.500 2.590 188,000 474,700 2.5250 1.348 1.316 1.384 1.311 1.358 358,548 1.3240 -0.77%
2024-12-05 0 2.590 2.560 2.600 2.570 2.620 42,000 109,880 2.6162 1.358 1.342 1.363 1.348 1.374 80,101 1.3718 -2.26%
2024-12-04 0 2.650 2.560 2.660 2.550 2.650 56,000 143,200 2.5571 1.389 1.342 1.395 1.337 1.389 106,802 1.3408 1.92%
2024-12-03 0 2.600 2.540 2.790 2.580 2.600 134,000 346,960 2.5893 1.363 1.332 1.463 1.353 1.363 255,561 1.3576 -1.52%
2024-12-02 0 2.640 2.630 2.700 2.620 2.660 80,000 211,060 2.6383 1.384 1.379 1.416 1.374 1.395 152,574 1.3833 -1.86%
2024-11-29 0 2.690 2.650 2.700 2.640 2.690 28,000 74,720 2.6686 1.410 1.389 1.416 1.384 1.410 53,401 1.3992 1.89%
2024-11-28 0 2.640 2.640 2.710 2.640 2.660 6,000 15,920 2.6533 1.384 1.384 1.421 1.384 1.395 11,443 1.3912 -2.58%
2024-11-27 0 2.710 2.750 2.850 2.640 2.800 16,000 44,480 2.7800 1.421 1.442 1.494 1.384 1.468 30,515 1.4577 -1.09%
2024-11-26 0 2.740 2.610 2.820 2.680 2.740 32,000 87,160 2.7238 1.437 1.369 1.479 1.405 1.437 61,029 1.4282 -2.14%
2024-11-25 0 2.800 2.760 2.840 2.750 2.800 46,000 128,400 2.7913 1.468 1.447 1.489 1.442 1.468 87,730 1.4636 -0.71%
2024-11-22 0 2.820 2.780 2.830 2.760 2.820 62,000 172,560 2.7832 1.479 1.458 1.484 1.447 1.479 118,245 1.4593 -0.70%
2024-11-21 0 2.840 2.800 2.840 2.680 2.840 234,000 653,720 2.7937 1.489 1.468 1.489 1.405 1.489 446,278 1.4648 6.77%
2024-11-20 0 2.660 2.610 2.660 2.410 2.700 248,000 636,480 2.5665 1.395 1.369 1.395 1.264 1.416 472,979 1.3457 10.83%
2024-11-19 0 2.400 2.390 2.420 2.300 2.460 232,000 551,960 2.3791 1.258 1.253 1.269 1.206 1.290 442,464 1.2475 6.67%
2024-11-18 0 2.250 2.230 2.310 2.230 2.320 116,500 268,720 2.3066 1.180 1.169 1.211 1.169 1.216 222,185 1.2094 -2.17%
2024-11-15 0 2.300 2.300 2.380 - - 0 0 - 1.206 1.206 1.248 - - 0 - 0.88%
2024-11-14 0 2.280 2.260 2.350 - - 0 0 - 1.195 1.185 1.232 - - 0 - 0.00%
2024-11-13 0 2.280 2.250 2.360 - - 0 0 - 1.195 1.180 1.237 - - 0 - 0.00%
2024-11-12 0 2.280 2.270 2.280 2.280 2.340 70,000 161,300 2.3043 1.195 1.190 1.195 1.195 1.227 133,502 1.2082 -1.30%
2024-11-11 0 2.310 2.270 2.310 - - 0 0 - 1.211 1.190 1.211 - - 0 - -0.43%
2024-11-08 0 2.320 2.310 2.330 2.300 2.340 186,000 433,980 2.3332 1.216 1.211 1.222 1.206 1.227 354,734 1.2234 -2.52%
2024-11-07 0 2.380 2.300 2.390 2.380 2.400 106,000 253,720 2.3936 1.248 1.206 1.253 1.248 1.258 202,160 1.2550 -0.42%
2024-11-06 0 2.390 2.390 2.490 2.390 2.390 22,000 52,580 2.3900 1.253 1.253 1.306 1.253 1.253 41,958 1.2532 0.42%
2024-11-05 0 2.380 2.360 2.470 - - 0 0 - 1.248 1.237 1.295 - - 0 - 0.00%
2024-11-04 0 2.380 2.380 2.450 2.380 2.440 96,001 230,642 2.4025 1.248 1.248 1.285 1.248 1.279 183,090 1.2597 1.28%
2024-11-01 0 2.350 2.350 2.500 2.350 2.390 12,000 28,600 2.3833 1.232 1.232 1.311 1.232 1.253 22,886 1.2497 0.00%
2024-10-31 0 2.350 2.330 2.350 2.350 2.360 8,000 18,860 2.3575 1.232 1.222 1.232 1.232 1.237 15,257 1.2361 -0.84%
2024-10-30 0 2.370 2.360 2.500 - - 0 0 - 1.243 1.237 1.311 - - 0 - 0.00%
2024-10-29 0 2.370 2.370 2.450 2.370 2.380 84,000 199,420 2.3740 1.243 1.243 1.285 1.243 1.248 160,202 1.2448 -0.42%
2024-10-28 0 2.380 2.380 2.420 2.370 2.390 32,000 75,920 2.3725 1.248 1.248 1.269 1.243 1.253 61,029 1.2440 -0.42%
2024-10-25 0 2.390 2.390 2.440 2.390 2.390 12,000 28,680 2.3900 1.253 1.253 1.279 1.253 1.253 22,886 1.2532 0.00%
2024-10-24 0 2.390 2.350 2.480 - - 0 0 - 1.253 1.232 1.300 - - 0 - 0.00%
2024-10-23 0 2.390 2.390 2.480 2.350 2.400 136,000 322,440 2.3709 1.253 1.253 1.300 1.232 1.258 259,375 1.2431 0.84%
2024-10-22 0 2.370 2.370 2.410 2.370 2.410 74,000 176,700 2.3878 1.243 1.243 1.264 1.243 1.264 141,131 1.2520 -1.25%
2024-10-21 0 2.400 2.390 2.490 2.390 2.390 4,000 9,560 2.3900 1.258 1.253 1.306 1.253 1.253 7,629 1.2532 0.84%
2024-10-18 0 2.380 2.380 2.420 2.300 2.380 94,000 219,360 2.3336 1.248 1.248 1.269 1.206 1.248 179,274 1.2236 0.00%
2024-10-17 0 2.380 2.340 2.490 2.310 2.400 198,000 467,580 2.3615 1.248 1.227 1.306 1.211 1.258 377,620 1.2382 -0.83%
2024-10-16 0 2.400 2.400 2.470 2.400 2.470 34,000 83,700 2.4618 1.258 1.258 1.295 1.258 1.295 64,844 1.2908 -0.83%
2024-10-15 0 2.420 2.420 2.430 2.400 2.480 266,000 647,900 2.4357 1.269 1.269 1.274 1.258 1.300 507,308 1.2771 -4.35%
2024-10-14 0 2.530 2.490 2.540 2.470 2.620 494,000 1,257,680 2.5459 1.327 1.306 1.332 1.295 1.374 942,143 1.3349 -3.80%
2024-10-10 0 2.630 2.620 2.690 2.570 2.690 368,000 972,420 2.6424 1.379 1.374 1.410 1.348 1.410 701,839 1.3855 1.15%
2024-10-09 0 2.600 2.570 2.610 2.580 2.600 100,000 258,820 2.5882 1.363 1.348 1.369 1.353 1.363 190,717 1.3571 -1.14%
2024-10-08 0 2.630 2.620 2.640 2.600 2.690 174,000 459,140 2.6387 1.379 1.374 1.384 1.363 1.410 331,848 1.3836 -4.36%
2024-10-07 0 2.750 2.720 2.790 2.590 2.790 384,000 1,027,660 2.6762 1.442 1.426 1.463 1.358 1.463 732,354 1.4032 7.84%
2024-10-04 0 2.550 2.550 2.600 2.530 2.600 132,000 338,420 2.5638 1.337 1.337 1.363 1.327 1.363 251,747 1.3443 0.39%
2024-10-03 0 2.540 2.530 2.550 2.510 2.620 178,000 452,960 2.5447 1.332 1.327 1.337 1.316 1.374 339,477 1.3343 -2.31%
2024-10-02 0 2.600 2.600 2.650 2.480 2.650 350,000 908,240 2.5950 1.363 1.363 1.389 1.300 1.389 667,510 1.3606 1.17%
2024-09-30 0 2.570 2.500 2.570 2.240 2.570 810,000 2,010,440 2.4820 1.348 1.311 1.348 1.175 1.348 1,544,809 1.3014 14.22%
2024-09-27 0 2.250 2.230 2.260 2.080 2.250 476,000 1,039,680 2.1842 1.180 1.169 1.185 1.091 1.180 907,814 1.1453 9.22%
2024-09-26 0 2.060 2.060 2.080 2.060 2.080 318,000 657,680 2.0682 1.080 1.080 1.091 1.080 1.091 606,481 1.0844 -2.37%
2024-09-25 0 2.110 2.080 2.120 2.100 2.180 212,000 453,600 2.1396 1.106 1.091 1.112 1.101 1.143 404,320 1.1219 1.44%
2024-09-24 0 2.080 2.080 2.110 2.080 2.150 166,000 349,980 2.1083 1.091 1.091 1.106 1.091 1.127 316,590 1.1055 0.48%
2024-09-23 0 2.070 2.050 2.100 2.070 2.130 140,000 293,920 2.0994 1.085 1.075 1.101 1.085 1.117 267,004 1.1008 -2.36%
2024-09-20 0 2.120 2.110 2.120 2.110 2.150 184,000 392,520 2.1333 1.112 1.106 1.112 1.106 1.127 350,920 1.1185 0.95%
2024-09-19 0 2.100 2.100 2.140 2.080 2.110 164,000 345,000 2.1037 1.101 1.101 1.122 1.091 1.106 312,776 1.1030 3.45%
2024-09-17 0 2.030 2.030 2.060 2.020 2.050 114,000 232,360 2.0382 1.064 1.064 1.080 1.059 1.075 217,418 1.0687 2.01%
2024-09-16 0 1.990 1.990 2.020 1.990 2.010 88,000 176,480 2.0055 1.043 1.043 1.059 1.043 1.054 167,831 1.0515 0.00%
2024-09-13 0 1.990 1.990 2.020 1.990 2.040 72,000 146,780 2.0386 1.043 1.043 1.059 1.043 1.070 137,316 1.0689 -0.50%
2024-09-12 0 2.000 1.990 2.000 1.980 2.030 520,000 1,045,780 2.0111 1.049 1.043 1.049 1.038 1.064 991,729 1.0545 0.00%
2024-09-11 0 2.000 1.970 2.050 1.930 2.000 208,000 409,800 1.9702 1.049 1.033 1.075 1.012 1.049 396,692 1.0330 0.00%
2024-09-10 0 2.000 1.980 2.020 1.900 2.050 274,000 549,540 2.0056 1.049 1.038 1.059 0.996 1.075 522,565 1.0516 -2.44%
2024-09-09 0 2.050 2.000 2.070 1.980 2.190 430,000 885,640 2.0596 1.075 1.049 1.085 1.038 1.148 820,084 1.0799 -5.96%
2024-09-05 0 2.180 2.180 2.190 2.170 2.300 174,000 389,420 2.2380 1.143 1.143 1.148 1.138 1.206 331,848 1.1735 -3.11%
2024-09-04 0 2.250 2.200 2.260 2.250 2.400 476,000 1,109,340 2.3305 1.180 1.154 1.185 1.180 1.258 907,814 1.2220 -0.44%
2024-09-03 0 2.260 2.200 2.260 2.230 2.260 352,000 791,300 2.2480 1.185 1.154 1.185 1.169 1.185 671,324 1.1787 6.10%
2024-09-02 0 2.130 2.130 2.190 2.100 2.250 476,000 1,020,880 2.1447 1.117 1.117 1.148 1.101 1.180 907,814 1.1245 -5.33%
2024-08-30 0 2.250 2.230 2.300 2.230 2.440 692,000 1,610,880 2.3279 1.180 1.169 1.206 1.169 1.279 1,319,763 1.2206 -8.16%
2024-08-29 0 2.450 2.410 2.450 2.400 2.600 274,000 678,940 2.4779 1.285 1.264 1.285 1.258 1.363 522,565 1.2992 -6.49%
2024-08-28 0 2.620 2.590 2.620 2.590 2.640 150,000 394,080 2.6272 1.374 1.358 1.374 1.358 1.384 286,076 1.3775 -1.13%
2024-08-27 0 2.650 2.640 2.650 2.650 2.690 80,000 214,800 2.6850 1.389 1.384 1.389 1.389 1.410 152,574 1.4078 -0.75%
2024-08-26 0 2.670 2.660 2.680 2.650 2.680 92,000 246,280 2.6770 1.400 1.395 1.405 1.389 1.405 175,460 1.4036 -1.11%
2024-08-23 0 2.700 2.700 2.720 2.700 2.730 88,000 240,180 2.7293 1.416 1.416 1.426 1.416 1.431 167,831 1.4311 -1.10%
2024-08-22 0 2.730 2.700 2.740 2.740 2.790 124,000 344,140 2.7753 1.431 1.416 1.437 1.437 1.463 236,489 1.4552 0.00%
2024-08-21 0 2.780 2.780 2.790 2.750 2.790 356,000 989,220 2.7787 1.431 1.431 1.437 1.416 1.437 691,388 1.4308 0.72%
2024-08-20 0 2.760 2.740 2.780 2.740 2.790 294,000 816,720 2.7780 1.421 1.411 1.431 1.411 1.437 570,978 1.4304 -0.72%
2024-08-19 0 2.780 2.730 2.780 2.710 2.780 286,000 792,860 2.7722 1.431 1.406 1.431 1.395 1.431 555,441 1.4274 2.21%
2024-08-16 0 2.720 2.720 2.780 2.700 2.780 12,000 33,200 2.7667 1.401 1.401 1.431 1.390 1.431 23,305 1.4246 -1.09%
2024-08-15 0 2.750 2.750 2.780 2.750 2.790 272,000 754,520 2.7740 1.416 1.416 1.431 1.416 1.437 528,252 1.4283 0.00%
2024-08-14 0 2.750 2.750 2.760 2.730 2.780 262,000 724,500 2.7653 1.416 1.416 1.421 1.406 1.431 508,831 1.4239 -0.36%
2024-08-13 0 2.760 2.720 2.760 2.720 2.790 182,000 500,300 2.7489 1.421 1.401 1.421 1.401 1.437 353,462 1.4154 -1.43%
2024-08-12 0 2.800 2.750 2.800 2.760 2.830 294,000 823,000 2.7993 1.442 1.416 1.442 1.421 1.457 570,978 1.4414 -0.36%
2024-08-09 0 2.810 2.800 2.810 2.790 2.840 320,000 903,660 2.8239 1.447 1.442 1.447 1.437 1.462 621,472 1.4541 -0.35%
2024-08-08 0 2.820 2.820 2.840 2.810 2.850 202,000 573,740 2.8403 1.452 1.452 1.462 1.447 1.467 392,304 1.4625 -1.40%
2024-08-07 0 2.860 2.840 2.860 2.840 2.860 222,000 633,520 2.8537 1.473 1.462 1.473 1.462 1.473 431,147 1.4694 0.35%
2024-08-06 0 2.850 2.850 2.860 2.840 2.870 256,000 732,840 2.8627 1.467 1.467 1.473 1.462 1.478 497,178 1.4740 0.00%
2024-08-05 0 2.850 2.810 2.870 2.820 2.870 296,000 843,560 2.8499 1.467 1.447 1.478 1.452 1.478 574,862 1.4674 -1.38%
2024-08-02 0 2.890 2.850 2.900 2.860 2.920 428,000 1,238,480 2.8936 1.488 1.467 1.493 1.473 1.504 831,219 1.4900 -1.03%
2024-08-01 0 2.920 2.910 2.920 2.880 2.980 458,000 1,335,220 2.9153 1.504 1.498 1.504 1.483 1.534 889,482 1.5011 2.10%
2024-07-31 0 2.860 2.860 2.890 2.850 2.890 170,000 490,560 2.8856 1.473 1.473 1.488 1.467 1.488 330,157 1.4858 -1.04%
2024-07-30 0 2.890 2.890 2.900 2.860 2.900 222,000 640,920 2.8870 1.488 1.488 1.493 1.473 1.493 431,147 1.4865 0.35%
2024-07-29 0 2.880 2.850 2.880 2.870 2.890 180,000 518,520 2.8807 1.483 1.467 1.483 1.478 1.488 349,578 1.4833 0.00%
2024-07-26 0 2.880 2.840 2.880 2.880 2.890 154,000 444,580 2.8869 1.483 1.462 1.483 1.483 1.488 299,084 1.4865 2.86%
2024-07-25 0 2.800 2.800 2.850 2.800 2.880 130,000 374,120 2.8778 1.442 1.442 1.467 1.442 1.483 252,473 1.4818 -1.41%
2024-07-24 0 2.840 2.800 2.880 2.800 2.890 138,000 396,520 2.8733 1.462 1.442 1.483 1.442 1.488 268,010 1.4795 -0.35%
2024-07-23 0 2.850 2.850 2.900 2.850 2.900 120,000 347,540 2.8962 1.467 1.467 1.493 1.467 1.493 233,052 1.4913 -0.70%
2024-07-22 0 2.870 2.850 2.900 2.840 2.910 242,000 697,200 2.8810 1.478 1.467 1.493 1.462 1.498 469,989 1.4834 1.06%
2024-07-19 0 2.840 2.800 2.840 2.800 2.840 130,000 368,940 2.8380 1.462 1.442 1.462 1.442 1.462 252,473 1.4613 5.19%
2024-07-18 0 2.700 2.700 2.740 2.700 2.840 240,000 671,200 2.7967 1.390 1.390 1.411 1.390 1.462 466,104 1.4400 -4.93%
2024-07-17 0 2.840 2.820 2.840 2.790 2.850 192,000 543,600 2.8313 1.462 1.452 1.462 1.437 1.467 372,883 1.4578 -0.35%
2024-07-16 0 2.850 2.810 2.850 2.840 2.930 188,000 544,860 2.8982 1.467 1.447 1.467 1.462 1.509 365,115 1.4923 -2.73%
2024-07-15 0 2.930 2.860 2.940 2.900 2.950 232,000 681,320 2.9367 1.509 1.473 1.514 1.493 1.519 450,568 1.5121 1.74%
2024-07-12 0 2.880 2.880 2.910 2.860 2.940 244,000 710,220 2.9107 1.483 1.483 1.498 1.473 1.514 473,873 1.4988 2.13%
2024-07-11 0 2.820 2.800 2.820 2.790 2.850 140,000 394,720 2.8194 1.452 1.442 1.452 1.437 1.467 271,894 1.4517 -1.40%
2024-07-10 0 2.860 2.850 2.940 2.850 3.010 314,000 932,000 2.9682 1.473 1.467 1.514 1.467 1.550 609,820 1.5283 -5.61%
2024-07-09 0 3.030 3.030 3.050 2.990 3.050 222,000 673,860 3.0354 1.560 1.560 1.570 1.540 1.570 431,147 1.5629 -1.30%
2024-07-08 0 3.070 3.060 3.070 3.060 3.150 136,000 425,620 3.1296 1.581 1.576 1.581 1.576 1.622 264,126 1.6114 -0.32%
2024-07-05 0 3.080 3.070 3.150 3.080 3.150 544,000 1,707,940 3.1396 1.586 1.581 1.622 1.586 1.622 1,056,503 1.6166 -1.91%
2024-07-04 0 3.140 3.110 3.140 3.140 3.150 600,000 1,885,980 3.1433 1.617 1.601 1.617 1.617 1.622 1,165,261 1.6185 0.96%
2024-07-03 0 3.110 3.100 3.150 3.100 3.150 542,000 1,702,220 3.1406 1.601 1.596 1.622 1.596 1.622 1,052,619 1.6171 0.32%
2024-07-02 0 3.100 3.090 3.130 3.100 3.180 366,000 1,155,240 3.1564 1.596 1.591 1.612 1.596 1.637 710,809 1.6252 -0.96%
2024-06-28 0 3.130 3.120 3.130 3.090 3.150 144,000 450,200 3.1264 1.612 1.607 1.612 1.591 1.622 279,663 1.6098 0.97%
2024-06-27 0 3.100 3.100 3.150 3.100 3.120 82,000 255,800 3.1195 1.596 1.596 1.622 1.596 1.607 159,252 1.6063 0.00%
2024-06-26 0 3.100 3.100 3.120 3.100 3.110 22,000 68,400 3.1091 1.596 1.596 1.607 1.596 1.601 42,726 1.6009 0.00%
2024-06-25 0 3.100 3.090 3.100 3.100 3.110 112,000 347,740 3.1048 1.596 1.591 1.596 1.596 1.601 217,515 1.5987 -0.32%
2024-06-24 0 3.110 3.110 3.150 3.110 3.150 30,000 93,820 3.1273 1.601 1.601 1.622 1.601 1.622 58,263 1.6103 0.32%
2024-06-21 0 3.100 3.100 3.150 3.100 3.120 80,000 249,100 3.1138 1.596 1.596 1.622 1.596 1.607 155,368 1.6033 -0.64%
2024-06-20 0 3.120 3.110 3.120 3.090 3.190 50,000 155,640 3.1128 1.607 1.601 1.607 1.591 1.643 97,105 1.6028 0.97%
2024-06-19 0 3.090 3.080 3.100 3.090 3.100 40,000 123,700 3.0925 1.591 1.586 1.596 1.591 1.596 77,684 1.5923 0.00%
2024-06-18 0 3.090 3.080 3.090 3.070 3.090 23,000 70,920 3.0835 1.591 1.586 1.591 1.581 1.591 44,668 1.5877 0.32%
2024-06-17 0 3.080 3.080 3.090 3.060 3.080 130,000 399,020 3.0694 1.586 1.586 1.591 1.576 1.586 252,473 1.5804 -0.65%
2024-06-14 0 3.100 3.060 3.200 3.040 3.100 57,000 175,840 3.0849 1.596 1.576 1.648 1.565 1.596 110,700 1.5884 1.97%
2024-06-13 0 3.040 3.030 3.060 3.040 3.120 120,000 370,040 3.0837 1.565 1.560 1.576 1.565 1.607 233,052 1.5878 -4.40%
2024-06-12 0 3.180 3.130 3.200 3.130 3.200 108,000 342,100 3.1676 1.637 1.612 1.648 1.612 1.648 209,747 1.6310 -1.85%
2024-06-11 0 3.240 3.240 3.280 3.240 3.280 82,000 267,780 3.2656 1.668 1.668 1.689 1.668 1.689 159,252 1.6815 -1.52%
2024-06-07 0 3.290 3.290 3.300 3.290 3.340 88,000 291,680 3.3145 1.694 1.694 1.699 1.694 1.720 170,905 1.7067 -1.50%
2024-06-06 0 3.340 3.340 3.360 3.340 3.370 6,000 20,160 3.3600 1.720 1.720 1.730 1.720 1.735 11,653 1.7301 0.30%
2024-06-05 0 3.330 3.320 3.340 3.330 3.370 58,000 194,400 3.3517 1.715 1.709 1.720 1.715 1.735 112,642 1.7258 -1.19%
2024-06-04 0 3.370 3.370 3.390 3.370 3.390 20,000 67,760 3.3880 1.735 1.735 1.746 1.735 1.746 38,842 1.7445 -0.30%
2024-06-03 0 3.380 3.320 3.390 3.320 3.390 182,000 609,780 3.3504 1.740 1.709 1.746 1.709 1.746 353,462 1.7252 1.20%
2024-05-31 0 3.340 3.330 3.350 3.330 3.360 190,000 634,580 3.3399 1.720 1.715 1.725 1.715 1.730 368,999 1.7197 -0.89%
2024-05-30 0 3.370 3.280 3.370 3.370 3.470 130,000 442,620 3.4048 1.735 1.689 1.735 1.735 1.787 252,473 1.7531 -3.16%
2024-05-29 0 3.480 3.460 3.480 3.470 3.480 40,000 138,900 3.4725 1.792 1.782 1.792 1.787 1.792 77,684 1.7880 0.29%
2024-05-28 0 3.470 3.450 3.480 3.470 3.500 24,000 83,500 3.4792 1.787 1.776 1.792 1.787 1.802 46,610 1.7914 -0.29%
2024-05-27 0 3.480 3.470 3.480 3.470 3.490 12,000 41,740 3.4783 1.792 1.787 1.792 1.787 1.797 23,305 1.7910 1.46%
2024-05-24 0 3.430 3.430 3.440 3.430 3.470 166,000 572,160 3.4467 1.766 1.766 1.771 1.766 1.787 322,389 1.7748 -1.44%
2024-05-23 0 3.480 3.480 3.500 3.470 3.490 66,000 229,740 3.4809 1.792 1.792 1.802 1.787 1.797 128,179 1.7923 0.29%
2024-05-22 0 3.470 3.460 3.500 3.410 3.470 80,000 275,200 3.4400 1.787 1.782 1.802 1.756 1.787 155,368 1.7713 0.00%
2024-05-21 0 3.470 3.460 3.480 3.470 3.540 336,000 1,169,380 3.4803 1.787 1.782 1.792 1.787 1.823 652,546 1.7920 -2.25%
2024-05-20 0 3.550 3.550 3.560 3.550 3.580 224,000 797,580 3.5606 1.828 1.828 1.833 1.828 1.843 435,031 1.8334 -0.56%
2024-05-17 0 3.570 3.560 3.580 3.560 3.610 326,400 1,171,840 3.5902 1.838 1.833 1.843 1.833 1.859 633,902 1.8486 -0.83%
2024-05-16 0 3.600 3.590 3.600 3.530 3.600 346,000 1,237,220 3.5758 1.854 1.849 1.854 1.818 1.854 671,967 1.8412 0.28%
2024-05-14 0 3.590 3.580 3.600 3.590 3.600 244,000 876,960 3.5941 1.849 1.843 1.854 1.849 1.854 473,873 1.8506 0.00%
2024-05-13 0 3.590 3.590 3.600 3.580 3.600 120,000 431,740 3.5978 1.849 1.849 1.854 1.843 1.854 233,052 1.8525 -0.28%
2024-05-10 0 3.600 3.600 3.610 3.540 3.600 2,502,000 8,916,860 3.5639 1.854 1.854 1.859 1.823 1.854 4,859,138 1.8351 1.12%
2024-05-09 0 3.560 3.520 3.550 3.480 3.560 48,000 170,080 3.5433 1.833 1.812 1.828 1.792 1.833 93,221 1.8245 1.14%
2024-05-08 0 3.520 3.510 3.580 3.520 3.580 74,000 261,140 3.5289 1.812 1.807 1.843 1.812 1.843 143,716 1.8171 -1.12%
2024-05-07 0 3.560 3.540 3.570 3.560 3.600 116,000 415,740 3.5840 1.833 1.823 1.838 1.833 1.854 225,284 1.8454 -1.11%
2024-05-06 0 3.600 3.590 3.610 3.600 3.610 136,000 490,060 3.6034 1.854 1.849 1.859 1.854 1.859 264,126 1.8554 -0.28%
2024-05-03 0 3.610 3.600 3.620 3.600 3.660 350,000 1,270,680 3.6305 1.859 1.854 1.864 1.854 1.885 679,736 1.8694 -0.82%
2024-05-02 0 3.640 3.620 3.640 3.630 3.690 224,000 816,960 3.6471 1.874 1.864 1.874 1.869 1.900 435,031 1.8779 -1.36%
2024-04-30 0 3.690 3.680 3.700 3.640 3.740 62,000 228,640 3.6877 1.900 1.895 1.905 1.874 1.926 120,410 1.8988 1.10%
2024-04-29 0 3.650 3.640 3.660 3.650 3.670 140,000 512,080 3.6577 1.879 1.874 1.885 1.879 1.890 271,894 1.8834 -0.54%
2024-04-26 0 3.670 3.670 3.740 3.670 3.740 160,000 590,980 3.6936 1.890 1.890 1.926 1.890 1.926 310,736 1.9019 -0.81%
2024-04-25 0 3.700 3.690 3.700 3.660 3.710 168,000 618,260 3.6801 1.905 1.900 1.905 1.885 1.910 326,273 1.8949 0.82%
2024-04-24 0 3.670 3.660 3.710 3.660 3.750 608,000 2,246,900 3.6956 1.890 1.885 1.910 1.885 1.931 1,180,798 1.9029 0.27%
2024-04-23 0 3.660 3.660 3.700 3.660 3.730 292,000 1,078,920 3.6949 1.885 1.885 1.905 1.885 1.921 567,094 1.9025 -0.81%
2024-04-22 0 3.690 3.610 3.690 3.600 3.770 196,000 717,880 3.6627 1.900 1.859 1.900 1.854 1.941 380,652 1.8859 -0.54%
2024-04-19 0 3.710 3.710 3.720 3.700 3.720 272,000 1,008,280 3.7069 1.910 1.910 1.915 1.905 1.915 528,252 1.9087 -0.27%
2024-04-18 0 3.720 3.710 3.740 3.710 3.780 466,000 1,746,380 3.7476 1.915 1.910 1.926 1.910 1.946 905,019 1.9297 0.27%
2024-04-17 0 3.710 3.710 3.780 3.710 3.800 692,000 2,619,300 3.7851 1.910 1.910 1.946 1.910 1.957 1,343,934 1.9490 -1.85%
2024-04-16 0 3.780 3.760 3.780 3.570 3.800 2,078,000 7,663,380 3.6879 1.946 1.936 1.946 1.838 1.957 4,035,687 1.8989 5.88%
2024-04-15 0 3.570 3.550 3.570 3.500 3.570 886,000 3,111,880 3.5123 1.838 1.828 1.838 1.802 1.838 1,720,702 1.8085 2.00%
2024-04-12 0 3.500 3.500 3.510 3.490 3.510 486,000 1,699,900 3.4977 1.802 1.802 1.807 1.797 1.807 943,861 1.8010 -0.28%
2024-04-11 0 3.510 3.500 3.510 3.500 3.510 494,000 1,730,040 3.5021 1.807 1.802 1.807 1.802 1.807 959,398 1.8033 -0.28%
2024-04-10 0 3.520 3.500 3.520 3.450 3.520 438,000 1,534,340 3.5031 1.812 1.802 1.812 1.776 1.812 850,640 1.8037 0.28%
2024-04-09 0 3.510 3.500 3.510 3.460 3.510 810,000 2,831,660 3.4959 1.807 1.802 1.807 1.782 1.807 1,573,102 1.8000 1.15%
2024-04-08 0 3.470 3.450 3.480 3.420 3.470 554,000 1,907,520 3.4432 1.787 1.776 1.792 1.761 1.787 1,075,924 1.7729 0.58%
2024-04-05 0 3.450 3.440 3.460 3.430 3.490 360,000 1,245,880 3.4608 1.776 1.771 1.782 1.766 1.797 699,157 1.7820 -0.29%
2024-04-03 0 3.460 3.400 3.460 3.430 3.500 622,000 2,163,660 3.4786 1.782 1.751 1.782 1.766 1.802 1,207,987 1.7911 -1.98%
2024-04-02 0 3.530 3.480 3.530 3.480 3.540 760,000 2,665,220 3.5069 1.818 1.792 1.818 1.792 1.823 1,475,997 1.8057 1.15%
2024-03-28 0 3.490 3.480 3.490 3.450 3.510 491,000 1,715,390 3.4937 1.797 1.792 1.797 1.776 1.807 953,572 1.7989 -0.29%
2024-03-27 0 3.500 3.490 3.510 3.490 3.510 638,000 2,232,860 3.4998 1.802 1.797 1.807 1.797 1.807 1,239,061 1.8021 -0.28%
2024-03-26 0 3.510 3.510 3.530 3.450 3.540 388,000 1,357,960 3.4999 1.807 1.807 1.818 1.776 1.823 753,535 1.8021 0.00%
2024-03-25 0 3.510 3.510 3.520 3.500 3.540 510,000 1,787,240 3.5044 1.807 1.807 1.812 1.802 1.823 990,472 1.8044 -0.85%
2024-03-22 0 3.540 3.530 3.560 3.500 3.550 370,000 1,298,320 3.5090 1.823 1.818 1.833 1.802 1.828 718,578 1.8068 -0.28%
2024-03-21 0 3.550 3.550 3.560 3.490 3.590 250,000 883,940 3.5358 1.828 1.828 1.833 1.797 1.849 485,525 1.8206 0.28%
2024-03-20 0 3.540 3.530 3.540 3.510 3.550 154,000 543,580 3.5297 1.823 1.818 1.823 1.807 1.828 299,084 1.8175 0.57%
2024-03-19 0 3.520 3.520 3.530 3.460 3.600 982,800 3,459,836 3.5204 1.812 1.812 1.818 1.782 1.854 1,908,697 1.8127 2.03%
2024-03-18 0 3.450 3.430 3.450 3.310 3.480 1,228,000 4,151,520 3.3807 1.776 1.766 1.776 1.704 1.792 2,384,901 1.7408 2.07%
2024-03-15 0 3.380 3.380 3.390 3.380 3.460 1,128,000 3,838,320 3.4028 1.740 1.740 1.746 1.740 1.782 2,190,690 1.7521 -1.74%
2024-03-14 0 3.440 3.430 3.450 3.400 3.550 1,830,000 6,290,500 3.4374 1.771 1.766 1.776 1.751 1.828 3,554,046 1.7700 -1.43%
2024-03-13 0 3.490 3.480 3.490 3.420 3.900 1,727,000 6,277,940 3.6352 1.797 1.792 1.797 1.761 2.008 3,354,009 1.8718 7.38%
2024-03-12 0 3.250 3.240 3.260 3.240 3.260 336,000 1,092,240 3.2507 1.673 1.668 1.679 1.668 1.679 652,546 1.6738 0.31%
2024-03-11 0 3.240 3.230 3.240 3.200 3.250 580,000 1,870,540 3.2251 1.668 1.663 1.668 1.648 1.673 1,126,419 1.6606 1.25%
2024-03-08 0 3.200 3.190 3.200 3.110 3.200 288,000 912,320 3.1678 1.648 1.643 1.648 1.601 1.648 559,325 1.6311 1.59%
2024-03-07 0 3.150 3.140 3.150 3.130 3.170 80,000 252,300 3.1538 1.622 1.617 1.622 1.612 1.632 155,368 1.6239 0.32%
2024-03-06 0 3.140 3.130 3.150 3.140 3.170 28,000 88,040 3.1443 1.617 1.612 1.622 1.617 1.632 54,379 1.6190 0.00%
2024-03-05 0 3.140 3.120 3.140 3.100 3.160 352,000 1,107,880 3.1474 1.617 1.607 1.617 1.596 1.627 683,620 1.6206 1.29%
2024-03-04 0 3.100 3.070 3.100 3.080 3.150 294,000 911,760 3.1012 1.596 1.581 1.596 1.586 1.622 570,978 1.5968 -0.64%
2024-03-01 0 3.120 3.120 3.160 3.040 3.140 786,000 2,419,580 3.0783 1.607 1.607 1.627 1.565 1.617 1,526,492 1.5851 2.63%
2024-02-29 0 3.040 3.040 3.050 2.950 3.040 176,000 528,880 3.0050 1.565 1.565 1.570 1.519 1.565 341,810 1.5473 2.01%
2024-02-28 0 2.980 2.970 2.980 2.970 2.990 108,000 321,780 2.9794 1.534 1.529 1.534 1.529 1.540 209,747 1.5341 0.68%
2024-02-27 0 2.960 2.960 2.970 2.940 2.960 134,000 396,160 2.9564 1.524 1.524 1.529 1.514 1.524 260,242 1.5223 0.68%
2024-02-26 0 2.940 2.940 2.950 2.870 2.940 62,000 179,480 2.8948 1.514 1.514 1.519 1.478 1.514 120,410 1.4906 0.00%
2024-02-23 0 2.940 2.920 2.940 2.920 2.940 52,000 152,060 2.9242 1.514 1.504 1.514 1.504 1.514 100,989 1.5057 2.44%
2024-02-22 0 2.870 2.860 2.930 2.860 2.950 590,000 1,708,900 2.8964 1.478 1.473 1.509 1.473 1.519 1,145,840 1.4914 -3.69%
2024-02-21 0 2.980 2.970 2.980 2.940 3.000 96,000 285,880 2.9779 1.534 1.529 1.534 1.514 1.545 186,442 1.5333 2.05%
2024-02-20 0 2.920 2.910 2.920 - - 0 0 - 1.504 1.498 1.504 - - 0 - 0.00%
2024-02-19 0 2.920 2.920 2.930 2.910 2.920 24,000 70,040 2.9183 1.504 1.504 1.509 1.498 1.504 46,610 1.5027 0.00%
2024-02-16 0 2.920 2.910 2.920 2.910 2.920 148,000 431,620 2.9164 1.504 1.498 1.504 1.498 1.504 287,431 1.5016 0.69%
2024-02-15 0 2.900 2.900 2.960 2.880 2.880 2,000 5,760 2.8800 1.493 1.493 1.524 1.483 1.483 3,884 1.4829 0.35%
2024-02-14 0 2.890 2.890 2.910 2.890 2.920 46,000 133,460 2.9013 1.488 1.488 1.498 1.488 1.504 89,337 1.4939 -1.03%
2024-02-09 0 2.920 2.910 2.930 2.920 2.920 10,000 29,200 2.9200 1.504 1.498 1.509 1.504 1.504 19,421 1.5035 -1.35%
2024-02-08 0 2.960 2.940 2.960 2.980 2.980 24,000 71,520 2.9800 1.524 1.514 1.524 1.534 1.534 46,610 1.5344 1.72%
2024-02-07 0 2.910 2.910 2.930 - - 0 0 - 1.498 1.498 1.509 - - 0 - 0.34%
2024-02-06 0 2.900 2.900 2.930 2.890 2.920 138,000 400,740 2.9039 1.493 1.493 1.509 1.488 1.504 268,010 1.4952 0.69%
2024-02-05 0 2.880 2.860 2.900 2.900 2.910 46,000 133,480 2.9017 1.483 1.473 1.493 1.493 1.498 89,337 1.4941 0.00%
2024-02-02 0 2.880 2.850 2.960 - - 0 0 - 1.483 1.467 1.524 - - 0 - 0.00%
2024-02-01 0 2.880 2.880 2.900 - - 0 0 - 1.483 1.483 1.493 - - 0 - 0.00%
2024-01-31 0 2.880 2.880 2.890 - - 0 0 - 1.483 1.483 1.488 - - 0 - 0.00%
2024-01-30 0 2.880 2.850 2.900 2.850 2.880 12,000 34,420 2.8683 1.483 1.467 1.493 1.467 1.483 23,305 1.4769 0.00%
2024-01-29 0 2.880 2.860 2.880 - - 0 0 - 1.483 1.473 1.483 - - 0 - 0.00%
2024-01-26 0 2.880 2.880 2.900 2.880 2.900 44,000 127,420 2.8959 1.483 1.483 1.493 1.483 1.493 85,452 1.4911 -0.35%
2024-01-25 0 2.890 2.890 2.920 2.890 2.890 88,000 254,320 2.8900 1.488 1.488 1.504 1.488 1.488 170,905 1.4881 1.05%
2024-01-24 0 2.860 2.830 2.870 2.820 2.860 22,000 62,600 2.8455 1.473 1.457 1.478 1.452 1.473 42,726 1.4651 0.35%
2024-01-23 0 2.850 2.830 2.850 2.850 2.870 32,000 91,440 2.8575 1.467 1.457 1.467 1.467 1.478 62,147 1.4713 2.52%
2024-01-22 0 2.780 2.780 2.810 2.780 2.850 112,000 314,220 2.8055 1.431 1.431 1.447 1.431 1.467 217,515 1.4446 -2.80%
2024-01-19 0 2.860 2.830 2.880 2.850 2.980 400,000 1,153,820 2.8846 1.473 1.457 1.483 1.467 1.534 776,841 1.4853 -1.72%
2024-01-18 0 2.910 2.900 2.910 2.910 2.980 384,000 1,128,380 2.9385 1.498 1.493 1.498 1.498 1.534 745,767 1.5130 0.00%
2024-01-17 0 2.910 2.900 2.910 2.910 2.970 784,000 2,312,460 2.9496 1.498 1.493 1.498 1.498 1.529 1,522,608 1.5187 -2.02%
2024-01-16 0 2.970 2.950 2.970 2.950 2.970 212,000 628,240 2.9634 1.529 1.519 1.529 1.519 1.529 411,726 1.5259 0.68%
2024-01-15 0 2.950 2.940 2.950 2.890 2.960 816,000 2,404,100 2.9462 1.519 1.514 1.519 1.488 1.524 1,584,755 1.5170 2.43%
2024-01-12 0 2.880 2.870 2.900 2.850 2.890 1,230,000 3,534,100 2.8733 1.483 1.478 1.493 1.467 1.488 2,388,785 1.4795 0.00%
2024-01-11 0 2.880 2.870 2.880 2.850 2.890 762,000 2,192,880 2.8778 1.483 1.478 1.483 1.467 1.488 1,479,881 1.4818 2.49%
2024-01-10 0 2.810 2.810 2.840 2.790 2.840 472,000 1,322,260 2.8014 1.447 1.447 1.462 1.437 1.462 916,672 1.4425 0.36%
2024-01-09 0 2.800 2.790 2.800 2.760 2.820 284,000 797,540 2.8082 1.442 1.437 1.442 1.421 1.452 551,557 1.4460 0.72%
2024-01-08 0 2.780 2.780 2.800 2.750 2.830 230,000 647,800 2.8165 1.431 1.431 1.442 1.416 1.457 446,683 1.4502 -1.77%
2024-01-05 0 2.830 2.800 2.830 2.800 2.830 292,000 826,080 2.8290 1.457 1.442 1.457 1.442 1.457 567,094 1.4567 0.35%
2024-01-04 0 2.820 2.810 2.820 2.810 2.820 458,000 1,291,440 2.8197 1.452 1.447 1.452 1.447 1.452 889,482 1.4519 0.00%
2024-01-03 0 2.820 2.810 2.830 2.760 2.860 738,000 2,068,240 2.8025 1.452 1.447 1.457 1.421 1.473 1,433,271 1.4430 1.81%
2024-01-02 0 2.770 2.760 2.770 2.760 2.780 424,000 1,174,920 2.7710 1.426 1.421 1.426 1.421 1.431 823,451 1.4268 0.00%
2023-12-29 0 2.770 2.750 2.770 2.760 2.780 232,000 642,400 2.7690 1.426 1.416 1.426 1.421 1.431 450,568 1.4258 0.00%
2023-12-28 0 2.770 2.750 2.770 2.760 2.770 182,000 503,460 2.7663 1.426 1.416 1.426 1.421 1.426 353,462 1.4244 0.36%
2023-12-27 0 2.760 2.750 2.760 2.760 2.770 274,000 757,680 2.7653 1.421 1.416 1.421 1.421 1.426 532,136 1.4238 -0.36%
2023-12-22 0 2.770 2.760 2.770 2.760 2.790 332,000 922,320 2.7781 1.426 1.421 1.426 1.421 1.437 644,778 1.4304 -0.36%
2023-12-21 0 2.780 2.770 2.780 2.770 2.790 288,000 802,260 2.7856 1.431 1.426 1.431 1.426 1.437 559,325 1.4343 -0.36%
2023-12-20 0 2.790 2.780 2.790 2.790 2.810 310,000 866,580 2.7954 1.437 1.431 1.437 1.437 1.447 602,051 1.4394 -0.36%
2023-12-19 0 2.800 2.780 2.800 2.780 2.810 296,000 828,060 2.7975 1.442 1.431 1.442 1.431 1.447 574,862 1.4404 0.36%
2023-12-18 0 2.790 2.780 2.790 2.780 2.800 302,000 842,160 2.7886 1.437 1.431 1.437 1.431 1.442 586,515 1.4359 0.00%
2023-12-15 0 2.790 2.780 2.790 2.770 2.790 264,000 734,740 2.7831 1.437 1.431 1.437 1.426 1.437 512,715 1.4330 0.72%
2023-12-14 0 2.770 2.770 2.780 2.770 2.780 262,000 728,140 2.7792 1.426 1.426 1.431 1.426 1.431 508,831 1.4310 0.00%
2023-12-13 0 2.770 2.760 2.780 2.760 2.780 290,000 804,280 2.7734 1.426 1.421 1.431 1.421 1.431 563,209 1.4280 0.00%
2023-12-12 0 2.770 2.760 2.770 2.750 2.780 172,000 477,100 2.7738 1.426 1.421 1.426 1.416 1.431 334,041 1.4283 -0.36%
2023-12-11 0 2.780 2.760 2.780 2.760 2.790 188,000 523,700 2.7856 1.431 1.421 1.431 1.421 1.437 365,115 1.4343 0.36%
2023-12-08 0 2.770 2.750 2.770 2.770 2.780 182,000 505,300 2.7764 1.426 1.416 1.426 1.426 1.431 353,462 1.4296 0.00%
2023-12-07 0 2.770 2.750 2.770 2.750 2.780 152,000 422,040 2.7766 1.426 1.416 1.426 1.416 1.431 295,199 1.4297 0.00%
2023-12-06 0 2.770 2.750 2.770 2.750 2.770 182,000 503,860 2.7685 1.426 1.416 1.426 1.416 1.426 353,462 1.4255 0.36%
2023-12-05 0 2.760 2.750 2.790 2.760 2.790 160,000 445,460 2.7841 1.421 1.416 1.437 1.421 1.437 310,736 1.4336 0.00%
2023-12-04 0 2.760 2.760 2.790 2.760 2.790 144,000 401,700 2.7896 1.421 1.421 1.437 1.421 1.437 279,663 1.4364 0.00%
2023-12-01 0 2.760 2.760 2.790 2.760 2.790 128,000 355,780 2.7795 1.421 1.421 1.437 1.421 1.437 248,589 1.4312 -0.72%
2023-11-30 0 2.780 2.780 2.790 2.780 2.840 588,000 1,662,180 2.8268 1.431 1.431 1.437 1.431 1.462 1,141,956 1.4556 -1.07%
2023-11-29 0 2.810 2.800 2.830 2.810 2.840 402,000 1,137,320 2.8292 1.447 1.442 1.457 1.447 1.462 780,725 1.4567 0.36%
2023-11-28 0 2.800 2.800 2.830 - - 0 0 - 1.442 1.442 1.457 - - 0 - 0.36%
2023-11-27 0 2.790 2.790 2.840 - - 0 0 - 1.437 1.437 1.462 - - 0 - 1.45%
2023-11-24 0 2.750 2.750 2.840 2.710 2.760 38,000 104,420 2.7479 1.416 1.416 1.462 1.395 1.421 73,800 1.4149 1.85%
2023-11-23 0 2.700 2.690 2.740 - - 0 0 - 1.390 1.385 1.411 - - 0 - 0.00%
2023-11-22 0 2.700 2.680 2.710 2.680 2.700 50,000 134,720 2.6944 1.390 1.380 1.395 1.380 1.390 97,105 1.3874 0.00%
2023-11-21 0 2.700 2.670 2.700 2.680 2.700 50,000 134,740 2.6948 1.390 1.375 1.390 1.380 1.390 97,105 1.3876 0.00%
2023-11-20 0 2.700 2.680 2.700 2.660 2.700 92,000 246,780 2.6824 1.390 1.380 1.390 1.370 1.390 178,673 1.3812 1.12%
2023-11-17 0 2.670 2.670 2.680 2.660 2.660 42,000 111,720 2.6600 1.375 1.375 1.380 1.370 1.370 81,568 1.3697 0.00%
2023-11-16 0 2.670 2.660 2.700 2.660 2.700 22,000 59,320 2.6964 1.375 1.370 1.390 1.370 1.390 42,726 1.3884 -1.11%
2023-11-15 0 2.700 2.680 2.700 2.680 2.700 102,000 275,360 2.6996 1.390 1.380 1.390 1.380 1.390 198,094 1.3900 1.12%
2023-11-14 0 2.670 2.670 2.700 2.670 2.670 24,500 65,395 2.6692 1.375 1.375 1.390 1.375 1.375 47,581 1.3744 0.00%
2023-11-13 0 2.670 2.670 2.730 2.650 2.700 100,000 269,740 2.6974 1.375 1.375 1.406 1.365 1.390 194,210 1.3889 0.75%
2023-11-10 0 2.650 2.650 2.700 2.650 2.670 60,000 159,680 2.6613 1.365 1.365 1.390 1.365 1.375 116,526 1.3703 -1.12%
2023-11-09 0 2.680 2.680 2.730 2.680 2.700 54,000 145,720 2.6985 1.380 1.380 1.406 1.380 1.390 104,873 1.3895 -2.19%
2023-11-08 0 2.740 2.680 2.780 2.690 2.740 30,000 81,400 2.7133 1.411 1.380 1.431 1.385 1.411 58,263 1.3971 1.86%
2023-11-07 0 2.690 2.740 2.830 2.690 2.710 18,000 48,600 2.7000 1.385 1.411 1.457 1.385 1.395 34,958 1.3902 0.00%
2023-11-06 0 2.690 2.690 2.750 2.690 2.750 148,000 401,420 2.7123 1.385 1.385 1.416 1.385 1.416 287,431 1.3966 -2.18%
2023-11-03 0 2.750 2.750 2.830 2.750 2.790 12,000 33,400 2.7833 1.416 1.416 1.457 1.416 1.437 23,305 1.4332 -0.36%
2023-11-02 0 2.760 2.760 2.780 2.760 2.800 26,000 72,020 2.7700 1.421 1.421 1.431 1.421 1.442 50,495 1.4263 -1.08%
2023-11-01 0 2.790 2.780 2.790 2.770 2.800 16,000 44,700 2.7938 1.437 1.431 1.437 1.426 1.442 31,074 1.4385 -0.71%
2023-10-31 0 2.810 2.790 2.820 2.800 2.810 64,000 179,520 2.8050 1.447 1.437 1.452 1.442 1.447 124,294 1.4443 -0.35%
2023-10-30 0 2.820 2.820 2.830 2.800 2.830 34,000 96,140 2.8276 1.452 1.452 1.457 1.442 1.457 66,031 1.4560 -0.35%
2023-10-27 0 2.830 2.810 2.830 2.810 2.830 62,000 175,420 2.8294 1.457 1.447 1.457 1.447 1.457 120,410 1.4569 0.71%
2023-10-26 0 2.810 2.800 2.820 2.800 2.810 26,000 72,900 2.8038 1.447 1.442 1.452 1.442 1.447 50,495 1.4437 0.36%
2023-10-25 0 2.800 2.800 2.830 2.800 2.820 88,000 247,120 2.8082 1.442 1.442 1.457 1.442 1.452 170,905 1.4460 -0.71%
2023-10-24 0 2.820 2.810 2.820 2.820 2.840 110,000 310,740 2.8249 1.452 1.447 1.452 1.452 1.462 213,631 1.4546 -0.70%
2023-10-20 0 2.840 2.830 2.840 2.830 2.850 42,000 119,460 2.8443 1.462 1.457 1.462 1.457 1.467 81,568 1.4645 0.35%
2023-10-19 0 2.830 2.820 2.830 2.830 2.850 72,000 204,600 2.8417 1.457 1.452 1.457 1.457 1.467 139,831 1.4632 -0.35%
2023-10-18 0 2.840 2.840 2.850 2.840 2.860 100,000 285,000 2.8500 1.462 1.462 1.467 1.462 1.473 194,210 1.4675 -0.35%
2023-10-17 0 2.850 2.830 2.850 2.840 2.850 212,000 604,180 2.8499 1.467 1.457 1.467 1.462 1.467 411,726 1.4674 -0.70%
2023-10-16 0 2.870 2.850 2.870 2.850 2.870 142,000 407,500 2.8697 1.478 1.467 1.478 1.467 1.478 275,778 1.4776 0.35%
2023-10-13 0 2.860 2.830 2.860 2.830 2.870 312,000 892,840 2.8617 1.473 1.457 1.473 1.457 1.478 605,936 1.4735 0.00%
2023-10-12 0 2.860 2.820 2.860 2.800 2.870 230,000 657,320 2.8579 1.473 1.452 1.473 1.442 1.478 446,683 1.4716 -0.35%
2023-10-11 0 2.870 2.850 2.870 2.850 2.880 198,000 568,880 2.8731 1.478 1.467 1.478 1.467 1.483 384,536 1.4794 0.00%
2023-10-10 0 2.870 2.820 2.870 2.800 2.870 248,000 710,760 2.8660 1.478 1.452 1.478 1.442 1.478 481,641 1.4757 0.00%
2023-10-09 0 2.870 2.840 2.890 2.840 2.870 212,000 608,380 2.8697 1.478 1.462 1.488 1.462 1.478 411,726 1.4776 -0.35%
2023-10-06 0 2.880 2.850 2.880 2.820 2.880 238,000 682,820 2.8690 1.483 1.467 1.483 1.452 1.483 462,220 1.4773 1.05%
2023-10-05 0 2.850 2.850 2.870 2.850 2.870 214,000 614,140 2.8698 1.467 1.467 1.478 1.467 1.478 415,610 1.4777 0.71%
2023-10-04 0 2.830 2.810 2.830 2.830 2.870 252,000 720,180 2.8579 1.457 1.447 1.457 1.457 1.478 489,410 1.4715 0.35%
2023-10-03 0 2.820 2.810 2.850 2.810 2.870 291,000 831,400 2.8570 1.452 1.447 1.467 1.447 1.478 565,152 1.4711 -2.42%
2023-09-29 0 2.890 2.830 2.890 2.830 2.890 218,000 627,520 2.8785 1.488 1.457 1.488 1.457 1.488 423,378 1.4822 0.70%
2023-09-28 0 2.870 2.830 2.870 2.830 2.870 212,000 608,280 2.8692 1.478 1.457 1.478 1.457 1.478 411,726 1.4774 1.06%
2023-09-27 0 2.840 2.800 2.840 2.800 2.900 232,000 663,040 2.8579 1.462 1.442 1.462 1.442 1.493 450,568 1.4716 0.00%
2023-09-26 0 2.840 2.800 2.840 2.800 2.850 232,000 657,300 2.8332 1.462 1.442 1.462 1.442 1.467 450,568 1.4588 1.79%
2023-09-25 0 2.890 2.830 2.890 2.830 2.890 228,000 657,080 2.8819 1.437 1.407 1.437 1.407 1.437 458,670 1.4326 1.05%
2023-09-22 0 2.860 2.830 2.870 2.830 2.880 232,000 664,580 2.8646 1.422 1.407 1.427 1.407 1.432 466,717 1.4239 1.78%
2023-09-21 0 2.810 2.810 2.850 2.800 2.850 40,000 113,900 2.8475 1.397 1.397 1.417 1.392 1.417 80,468 1.4155 0.36%
2023-09-20 0 2.800 2.800 2.840 2.780 2.850 40,000 113,860 2.8465 1.392 1.392 1.412 1.382 1.417 80,468 1.4150 0.00%
2023-09-19 0 2.800 2.800 2.850 2.790 2.850 40,000 113,880 2.8470 1.392 1.392 1.417 1.387 1.417 80,468 1.4152 -1.06%
2023-09-18 0 2.830 2.800 2.850 2.830 2.840 52,000 147,540 2.8373 1.407 1.392 1.417 1.407 1.412 104,609 1.4104 -0.70%
2023-09-15 0 2.850 2.840 2.870 2.840 2.850 36,000 102,260 2.8406 1.417 1.412 1.427 1.412 1.417 72,422 1.4120 -0.35%
2023-09-14 0 2.860 2.860 2.870 2.810 2.850 70,000 198,860 2.8409 1.422 1.422 1.427 1.397 1.417 140,820 1.4122 -1.04%
2023-09-13 0 2.890 2.850 2.890 - - 0 0 - 1.437 1.417 1.437 - - 0 - 0.00%
2023-09-12 0 2.890 2.890 2.900 2.790 2.900 42,000 120,960 2.8800 1.437 1.437 1.442 1.387 1.442 84,492 1.4316 -0.34%
2023-09-11 0 2.900 2.900 2.920 2.900 2.900 20,000 58,000 2.9000 1.442 1.442 1.452 1.442 1.442 40,234 1.4416 1.05%
2023-09-07 0 2.870 2.870 2.900 2.870 2.890 86,000 247,740 2.8807 1.427 1.427 1.442 1.427 1.437 173,007 1.4320 -1.03%
2023-09-06 0 2.900 2.900 2.930 2.900 2.920 14,000 40,700 2.9071 1.442 1.442 1.456 1.442 1.452 28,164 1.4451 0.00%
2023-09-05 0 2.900 2.900 2.920 2.890 2.930 40,000 116,880 2.9220 1.442 1.442 1.452 1.437 1.456 80,468 1.4525 -1.36%
2023-09-04 0 2.940 2.910 2.940 2.900 2.940 302,000 885,260 2.9313 1.461 1.447 1.461 1.442 1.461 607,537 1.4571 0.00%
2023-08-31 0 2.940 2.900 2.940 2.900 2.940 244,000 714,900 2.9299 1.461 1.442 1.461 1.442 1.461 490,857 1.4564 0.00%
2023-08-30 0 2.940 2.910 2.940 2.910 2.940 638,000 1,861,100 2.9171 1.461 1.447 1.461 1.447 1.461 1,283,471 1.4501 0.68%
2023-08-29 0 2.920 2.920 2.960 2.920 2.950 514,000 1,508,180 2.9342 1.452 1.452 1.471 1.452 1.466 1,034,019 1.4586 -0.68%
2023-08-28 0 2.940 2.920 2.940 2.900 2.940 282,000 826,320 2.9302 1.461 1.452 1.461 1.442 1.461 567,302 1.4566 1.03%
2023-08-25 0 2.910 2.900 2.930 2.890 2.930 218,000 636,980 2.9219 1.447 1.442 1.456 1.437 1.456 438,553 1.4525 -0.34%
2023-08-24 0 2.920 2.890 2.920 2.890 2.920 312,000 907,080 2.9073 1.452 1.437 1.452 1.437 1.452 627,654 1.4452 0.00%
2023-08-23 0 2.920 2.890 2.920 2.890 2.940 232,000 679,680 2.9297 1.452 1.437 1.452 1.437 1.461 466,717 1.4563 -0.34%
2023-08-22 0 2.930 2.890 2.930 2.900 2.950 330,000 967,560 2.9320 1.456 1.437 1.456 1.442 1.466 663,865 1.4575 -0.34%
2023-08-21 0 2.940 2.900 2.940 2.900 2.940 234,000 687,400 2.9376 1.461 1.442 1.461 1.442 1.461 470,740 1.4603 0.34%
2023-08-18 0 2.930 2.930 2.970 2.930 2.970 214,000 633,920 2.9622 1.456 1.456 1.476 1.456 1.476 430,506 1.4725 -1.01%
2023-08-17 0 2.960 2.930 2.960 2.930 2.960 284,000 840,380 2.9591 1.471 1.456 1.471 1.456 1.471 571,326 1.4709 0.34%
2023-08-16 0 2.950 2.940 2.950 2.950 2.970 248,000 733,000 2.9556 1.466 1.461 1.466 1.466 1.476 498,904 1.4692 -0.67%
2023-08-15 0 2.970 2.950 2.970 2.950 2.980 294,000 874,700 2.9752 1.476 1.466 1.476 1.466 1.481 591,443 1.4789 0.00%
2023-08-14 0 2.970 2.940 2.970 2.940 2.970 322,000 956,160 2.9694 1.476 1.461 1.476 1.461 1.476 647,771 1.4761 0.00%
2023-08-11 0 2.970 2.940 2.970 2.930 2.980 234,000 696,400 2.9761 1.476 1.461 1.476 1.456 1.481 470,740 1.4794 1.37%
2023-08-10 0 2.930 2.920 2.980 2.920 2.980 356,000 1,059,060 2.9749 1.456 1.452 1.481 1.452 1.481 716,169 1.4788 -1.35%
2023-08-09 0 2.970 2.930 2.970 2.930 2.980 326,000 968,020 2.9694 1.476 1.456 1.476 1.456 1.481 655,818 1.4761 -0.34%
2023-08-08 0 2.980 2.920 2.980 2.920 2.980 304,000 903,000 2.9704 1.481 1.452 1.481 1.452 1.481 611,560 1.4766 0.34%
2023-08-07 0 2.970 2.930 2.970 2.930 3.000 302,000 899,180 2.9774 1.476 1.456 1.476 1.456 1.491 607,537 1.4800 0.00%
2023-08-04 0 2.970 2.900 2.970 2.890 2.970 240,000 709,820 2.9576 1.476 1.442 1.476 1.437 1.476 482,811 1.4702 1.37%
2023-08-03 0 2.930 2.920 2.970 2.920 2.980 264,000 783,860 2.9692 1.456 1.452 1.476 1.452 1.481 531,092 1.4759 -1.35%
2023-08-02 0 2.970 2.910 2.970 2.910 2.970 228,000 675,120 2.9611 1.476 1.447 1.476 1.447 1.476 458,670 1.4719 0.34%
2023-08-01 0 2.960 2.910 2.960 2.910 2.960 226,000 666,760 2.9503 1.471 1.447 1.471 1.447 1.471 454,647 1.4665 1.37%
2023-07-31 0 2.920 2.890 2.920 2.890 2.950 620,000 1,811,780 2.9222 1.452 1.437 1.452 1.437 1.466 1,247,261 1.4526 0.00%
2023-07-28 0 2.920 2.900 2.920 2.880 2.920 352,000 1,025,400 2.9131 1.452 1.442 1.452 1.432 1.452 708,122 1.4481 -0.34%
2023-07-27 0 2.930 2.900 2.930 2.900 2.940 298,000 874,540 2.9347 1.456 1.442 1.456 1.442 1.461 599,490 1.4588 0.69%
2023-07-26 0 2.910 2.890 2.910 2.890 2.940 236,000 689,640 2.9222 1.447 1.437 1.447 1.437 1.461 474,764 1.4526 0.00%
2023-07-25 0 2.910 2.870 2.910 2.880 2.910 514,000 1,490,580 2.9000 1.447 1.427 1.447 1.432 1.447 1,034,019 1.4415 0.69%
2023-07-24 0 2.890 2.890 2.920 2.840 2.910 370,000 1,072,520 2.8987 1.437 1.437 1.452 1.412 1.447 744,333 1.4409 2.12%
2023-07-21 0 2.830 2.830 2.880 2.830 2.910 314,000 904,960 2.8820 1.407 1.407 1.432 1.407 1.447 631,677 1.4326 -1.39%
2023-07-20 0 2.870 2.850 2.880 2.850 2.880 312,000 897,220 2.8757 1.427 1.417 1.432 1.417 1.432 627,654 1.4295 1.41%
2023-07-19 0 2.830 2.830 2.880 2.830 2.890 284,000 816,880 2.8763 1.407 1.407 1.432 1.407 1.437 571,326 1.4298 0.00%
2023-07-18 0 2.830 2.830 2.880 2.830 2.890 264,000 759,540 2.8770 1.407 1.407 1.432 1.407 1.437 531,092 1.4301 -0.70%
2023-07-14 0 2.850 2.820 2.840 2.810 2.930 622,700 1,798,008 2.8874 1.417 1.402 1.412 1.397 1.456 1,252,692 1.4353 -1.38%
2023-07-13 0 2.890 2.890 2.930 2.890 2.920 332,000 969,080 2.9189 1.437 1.437 1.456 1.437 1.452 667,888 1.4510 -0.69%
2023-07-12 0 2.910 2.890 2.910 2.900 2.940 312,000 912,360 2.9242 1.447 1.437 1.447 1.442 1.461 627,654 1.4536 -1.02%
2023-07-11 0 2.940 2.890 2.940 2.880 2.970 324,000 954,660 2.9465 1.461 1.437 1.461 1.432 1.476 651,794 1.4647 -1.01%
2023-07-10 0 2.970 2.850 2.970 2.850 3.000 418,000 1,204,980 2.8827 1.476 1.417 1.476 1.417 1.491 840,895 1.4330 3.48%
2023-07-07 0 2.870 2.850 2.870 2.850 2.880 278,000 799,200 2.8748 1.427 1.417 1.427 1.417 1.432 559,256 1.4290 0.35%
2023-07-06 0 2.860 2.850 2.870 2.850 2.880 276,000 793,480 2.8749 1.422 1.417 1.427 1.417 1.432 555,232 1.4291 -0.35%
2023-07-05 0 2.870 2.850 2.880 2.850 2.880 262,000 754,380 2.8793 1.427 1.417 1.432 1.417 1.432 527,068 1.4313 0.00%
2023-07-04 0 2.870 2.850 2.880 2.850 2.880 272,000 782,980 2.8786 1.427 1.417 1.432 1.417 1.432 547,185 1.4309 -0.35%
2023-07-03 0 2.880 2.850 2.880 2.850 2.880 274,000 788,940 2.8793 1.432 1.417 1.432 1.417 1.432 551,209 1.4313 0.35%
2023-06-30 0 2.870 2.850 2.880 2.850 2.880 262,000 753,580 2.8763 1.427 1.417 1.432 1.417 1.432 527,068 1.4298 -0.35%
2023-06-29 0 2.880 2.850 2.880 2.850 2.880 288,000 829,200 2.8792 1.432 1.417 1.432 1.417 1.432 579,373 1.4312 0.35%
2023-06-28 0 2.870 2.840 2.880 2.840 2.880 286,000 820,340 2.8683 1.427 1.412 1.432 1.412 1.432 575,349 1.4258 0.00%
2023-06-27 0 2.870 2.850 2.870 2.850 2.880 290,000 834,000 2.8759 1.427 1.417 1.427 1.417 1.432 583,396 1.4296 -0.35%
2023-06-26 0 2.880 2.850 2.880 2.850 2.890 282,000 811,900 2.8791 1.432 1.417 1.432 1.417 1.437 567,302 1.4312 -0.35%
2023-06-23 0 2.890 2.870 2.890 2.850 2.890 276,000 794,020 2.8769 1.437 1.427 1.437 1.417 1.437 555,232 1.4301 0.70%
2023-06-21 0 2.870 2.850 2.870 2.850 2.880 288,300 828,000 2.8720 1.427 1.417 1.427 1.417 1.432 579,976 1.4276 0.00%
2023-06-20 0 2.870 2.860 2.870 2.840 2.880 294,000 843,980 2.8707 1.427 1.422 1.427 1.412 1.432 591,443 1.4270 0.35%
2023-06-19 0 2.860 2.860 2.880 2.860 2.880 124,000 355,980 2.8708 1.422 1.422 1.432 1.422 1.432 249,452 1.4270 -0.35%
2023-06-16 0 2.870 2.870 2.880 2.870 2.870 26,000 74,620 2.8700 1.427 1.427 1.432 1.427 1.427 52,304 1.4266 0.00%
2023-06-15 0 2.870 2.830 2.870 2.840 2.870 14,000 40,000 2.8571 1.427 1.407 1.427 1.412 1.427 28,164 1.4203 0.35%
2023-06-14 0 2.860 2.830 2.870 2.860 2.880 78,000 223,580 2.8664 1.422 1.407 1.427 1.422 1.432 156,913 1.4249 0.00%
2023-06-13 0 2.860 2.840 2.870 - - 0 0 - 1.422 1.412 1.427 - - 0 - 0.00%
2023-06-12 0 2.860 2.830 2.870 2.860 2.860 48,000 137,280 2.8600 1.422 1.407 1.427 1.422 1.422 96,562 1.4217 0.00%
2023-06-09 0 2.860 2.840 2.860 2.860 2.860 8,000 22,880 2.8600 1.422 1.412 1.422 1.422 1.422 16,094 1.4217 0.70%
2023-06-08 0 2.840 2.830 2.870 2.840 2.840 24,000 68,160 2.8400 1.412 1.407 1.427 1.412 1.412 48,281 1.4117 0.35%
2023-06-07 0 2.830 2.810 2.840 2.800 2.840 66,000 186,740 2.8294 1.407 1.397 1.412 1.392 1.412 132,773 1.4065 -0.70%
2023-06-06 0 2.850 2.850 2.860 2.830 2.900 48,000 137,700 2.8688 1.417 1.417 1.422 1.407 1.442 96,562 1.4260 -0.35%
2023-06-05 0 2.860 2.860 2.870 2.830 2.860 606,000 1,720,440 2.8390 1.422 1.422 1.427 1.407 1.422 1,219,097 1.4112 1.42%
2023-06-02 0 2.820 2.820 2.830 2.790 2.830 14,000 39,520 2.8229 1.402 1.402 1.407 1.387 1.407 28,164 1.4032 0.00%
2023-06-01 0 2.820 2.810 2.830 2.790 2.820 44,000 123,900 2.8159 1.402 1.397 1.407 1.387 1.402 88,515 1.3998 1.08%
2023-05-31 0 2.790 2.790 2.830 2.790 2.820 158,000 442,200 2.7987 1.387 1.387 1.407 1.387 1.402 317,850 1.3912 -1.06%
2023-05-30 0 2.820 2.790 2.830 2.790 2.820 62,000 174,700 2.8177 1.402 1.387 1.407 1.387 1.402 124,726 1.4007 0.00%
2023-05-29 0 2.820 2.800 2.830 2.800 2.830 148,000 417,580 2.8215 1.402 1.392 1.407 1.392 1.407 297,733 1.4025 1.08%
2023-05-25 0 2.790 2.780 2.830 - - 0 0 - 1.387 1.382 1.407 - - 0 - 0.00%
2023-05-24 0 2.790 2.790 2.830 2.790 2.800 96,000 268,780 2.7998 1.387 1.387 1.407 1.387 1.392 193,124 1.3917 -0.36%
2023-05-23 0 2.800 2.800 2.830 2.790 2.800 264,000 739,180 2.7999 1.392 1.392 1.407 1.387 1.392 531,092 1.3918 0.00%
2023-05-22 0 2.800 2.800 2.830 2.800 2.800 60,000 168,000 2.8000 1.392 1.392 1.407 1.392 1.392 120,703 1.3919 0.36%
2023-05-19 0 2.790 2.780 2.830 2.790 2.800 22,000 61,580 2.7991 1.387 1.382 1.407 1.387 1.392 44,258 1.3914 -1.41%
2023-05-18 0 2.830 2.820 2.830 2.830 2.860 158,000 448,040 2.8357 1.407 1.402 1.407 1.407 1.422 317,850 1.4096 0.35%
2023-05-17 0 2.820 2.820 2.860 - - 0 0 - 1.402 1.402 1.422 - - 0 - 0.00%
2023-05-16 0 2.820 2.810 2.900 2.820 2.850 128,000 364,100 2.8445 1.402 1.397 1.442 1.402 1.417 257,499 1.4140 -0.35%
2023-05-15 0 2.830 2.810 2.850 2.810 2.830 82,000 232,020 2.8295 1.407 1.397 1.417 1.397 1.407 164,960 1.4065 1.43%
2023-05-12 0 2.790 2.790 2.810 2.790 2.800 28,000 78,220 2.7936 1.387 1.387 1.397 1.387 1.392 56,328 1.3887 -0.36%
2023-05-11 0 2.800 2.770 2.800 2.770 2.800 62,000 173,500 2.7984 1.392 1.377 1.392 1.377 1.392 124,726 1.3910 0.72%
2023-05-10 0 2.780 2.780 2.790 2.780 2.780 10,000 27,800 2.7800 1.382 1.382 1.387 1.382 1.382 20,117 1.3819 -0.36%
2023-05-09 0 2.790 2.790 2.800 2.790 2.800 22,000 61,580 2.7991 1.387 1.387 1.392 1.387 1.392 44,258 1.3914 -0.36%
2023-05-08 0 2.800 2.800 2.830 2.780 2.800 70,000 195,940 2.7991 1.392 1.392 1.407 1.382 1.392 140,820 1.3914 0.72%
2023-05-05 0 2.780 2.780 2.800 2.780 2.780 30,000 83,400 2.7800 1.382 1.382 1.392 1.382 1.382 60,351 1.3819 -0.36%
2023-05-04 0 2.790 2.780 2.800 2.780 2.800 38,000 106,340 2.7984 1.387 1.382 1.392 1.382 1.392 76,445 1.3911 -0.36%
2023-05-03 0 2.800 2.800 2.830 2.800 2.800 22,000 61,600 2.8000 1.392 1.392 1.407 1.392 1.392 44,258 1.3919 0.00%
2023-05-02 0 2.800 2.800 2.830 2.800 2.800 22,000 61,600 2.8000 1.392 1.392 1.407 1.392 1.392 44,258 1.3919 0.00%
2023-04-28 0 2.800 2.800 2.830 2.800 2.800 44,000 123,200 2.8000 1.392 1.392 1.407 1.392 1.392 88,515 1.3919 0.00%
2023-04-27 0 2.800 2.800 2.830 2.800 2.830 84,000 237,160 2.8233 1.392 1.392 1.407 1.392 1.407 168,984 1.4034 -1.06%
2023-04-26 0 2.830 2.800 2.840 2.830 2.830 64,000 181,120 2.8300 1.407 1.392 1.412 1.407 1.407 128,749 1.4068 -0.70%
2023-04-25 0 2.850 2.830 2.850 2.850 2.850 40,000 114,000 2.8500 1.417 1.407 1.417 1.417 1.417 80,468 1.4167 0.00%
2023-04-24 0 2.850 2.820 2.850 2.830 2.870 80,000 227,680 2.8460 1.417 1.402 1.417 1.407 1.427 160,937 1.4147 -1.04%
2023-04-21 0 2.880 2.820 2.880 2.830 2.880 20,000 57,500 2.8750 1.432 1.402 1.432 1.407 1.432 40,234 1.4291 0.00%
2023-04-20 0 2.880 2.780 2.880 2.830 2.880 20,000 57,500 2.8750 1.432 1.382 1.432 1.407 1.432 40,234 1.4291 0.00%
2023-04-19 0 2.880 2.850 2.880 2.850 2.900 312,000 898,800 2.8808 1.432 1.417 1.432 1.417 1.442 627,654 1.4320 -0.69%
2023-04-18 0 2.900 2.900 2.930 2.820 2.900 334,000 945,000 2.8293 1.442 1.442 1.456 1.402 1.442 671,911 1.4064 2.11%
2023-04-17 0 2.840 2.830 2.840 2.830 2.860 278,000 791,040 2.8455 1.412 1.407 1.412 1.407 1.422 559,256 1.4145 -1.05%
2023-04-14 0 2.870 2.860 2.870 2.870 2.880 260,000 746,380 2.8707 1.427 1.422 1.427 1.427 1.432 523,045 1.4270 -0.69%
2023-04-13 0 2.890 2.890 2.930 2.850 2.890 310,000 891,060 2.8744 1.437 1.437 1.456 1.417 1.437 623,630 1.4288 0.00%
2023-04-12 0 2.890 2.850 2.890 2.850 2.890 220,000 633,500 2.8795 1.437 1.417 1.437 1.417 1.437 442,576 1.4314 0.00%
2023-04-11 0 2.890 2.880 2.890 2.880 2.900 246,000 711,020 2.8903 1.437 1.432 1.437 1.432 1.442 494,881 1.4367 -0.69%
2023-04-06 0 2.910 2.890 2.910 2.890 2.920 222,000 646,680 2.9130 1.447 1.437 1.447 1.437 1.452 446,600 1.4480 0.34%
2023-04-04 0 2.900 2.890 2.900 2.890 2.920 260,000 756,780 2.9107 1.442 1.437 1.442 1.437 1.452 523,045 1.4469 -0.68%
2023-04-03 0 2.920 2.890 2.920 2.900 2.920 214,000 622,620 2.9094 1.452 1.437 1.452 1.442 1.452 430,506 1.4463 0.00%
2023-03-31 0 2.920 2.900 2.920 2.900 2.920 190,000 552,860 2.9098 1.452 1.442 1.452 1.442 1.452 382,225 1.4464 0.69%
2023-03-30 0 2.900 2.900 2.930 2.880 2.920 224,000 648,920 2.8970 1.442 1.442 1.456 1.432 1.452 450,623 1.4401 1.75%
2023-03-29 0 2.850 2.850 2.880 2.850 2.900 160,000 462,380 2.8899 1.417 1.417 1.432 1.417 1.442 321,874 1.4365 -2.06%
2023-03-28 0 2.910 2.900 2.920 2.870 2.930 334,000 965,540 2.8908 1.447 1.442 1.452 1.427 1.456 671,911 1.4370 1.75%
2023-03-27 0 2.860 2.850 2.880 2.860 2.900 263,000 757,760 2.8812 1.422 1.417 1.432 1.422 1.442 529,080 1.4322 -2.05%
2023-03-24 0 2.920 2.910 2.920 2.910 2.930 92,000 269,520 2.9296 1.452 1.447 1.452 1.447 1.456 185,077 1.4563 -0.68%
2023-03-23 0 2.940 2.920 2.940 2.920 2.950 104,000 306,120 2.9435 1.461 1.452 1.461 1.452 1.466 209,218 1.4632 0.34%
2023-03-22 0 2.930 2.920 2.930 2.930 2.930 122,000 357,460 2.9300 1.456 1.452 1.456 1.456 1.456 245,429 1.4565 0.34%
2023-03-21 0 2.920 2.910 2.920 2.910 2.950 204,000 597,660 2.9297 1.452 1.447 1.452 1.447 1.466 410,389 1.4563 0.00%
2023-03-20 0 2.920 2.900 2.920 2.900 2.920 224,000 652,760 2.9141 1.452 1.442 1.452 1.442 1.452 450,623 1.4486 1.39%
2023-03-17 0 2.880 2.860 2.880 2.840 2.880 194,000 554,460 2.8580 1.432 1.422 1.432 1.412 1.432 390,272 1.4207 3.60%
2023-03-16 0 2.780 2.780 2.820 2.780 2.820 104,000 291,460 2.8025 1.382 1.382 1.402 1.382 1.402 209,218 1.3931 -0.71%
2023-03-15 0 2.800 2.780 2.800 2.760 2.810 220,000 614,440 2.7929 1.392 1.382 1.392 1.372 1.397 442,576 1.3883 1.08%
2023-03-14 0 2.770 2.760 2.800 2.690 2.770 194,000 534,060 2.7529 1.377 1.372 1.392 1.337 1.377 390,272 1.3684 4.53%
2023-03-13 0 2.650 2.640 2.680 2.570 2.680 274,000 718,940 2.6239 1.317 1.312 1.332 1.278 1.332 551,209 1.3043 4.33%
2023-03-10 0 2.540 2.530 2.580 2.500 2.550 178,000 451,260 2.5352 1.263 1.258 1.282 1.243 1.268 358,085 1.2602 -0.78%
2023-03-09 0 2.560 2.480 2.560 2.460 2.650 680,000 1,728,420 2.5418 1.273 1.233 1.273 1.223 1.317 1,367,963 1.2635 -3.76%
2023-03-08 0 2.660 2.530 2.670 2.560 2.730 186,000 495,220 2.6625 1.322 1.258 1.327 1.273 1.357 374,178 1.3235 -0.75%
2023-03-07 0 2.680 2.650 2.740 2.660 2.780 230,000 629,540 2.7371 1.332 1.317 1.362 1.322 1.382 462,693 1.3606 -1.83%
2023-03-06 0 2.730 2.720 2.800 2.730 2.980 384,000 1,077,420 2.8058 1.357 1.352 1.392 1.357 1.481 772,497 1.3947 -5.86%
2023-03-03 0 2.900 2.870 2.990 2.830 2.900 100,000 289,520 2.8952 1.442 1.427 1.486 1.407 1.442 201,171 1.4392 2.84%
2023-03-02 0 2.820 2.810 3.000 2.810 3.010 604,000 1,749,320 2.8962 1.402 1.397 1.491 1.397 1.496 1,215,073 1.4397 -6.31%
2023-03-01 0 3.010 2.980 3.010 3.010 3.030 90,000 271,500 3.0167 1.496 1.481 1.496 1.496 1.506 181,054 1.4996 0.00%
2023-02-28 0 3.010 2.980 3.010 3.010 3.020 110,000 331,900 3.0173 1.496 1.481 1.496 1.496 1.501 221,288 1.4999 0.00%
2023-02-27 0 3.010 2.980 3.010 2.970 3.010 114,000 341,840 2.9986 1.496 1.481 1.496 1.476 1.496 229,335 1.4906 0.33%
2023-02-24 0 3.000 2.980 3.000 2.990 3.020 110,000 331,500 3.0136 1.491 1.481 1.491 1.486 1.501 221,288 1.4980 -0.66%
2023-02-23 0 3.020 2.970 3.020 3.020 3.020 100,000 302,000 3.0200 1.501 1.476 1.501 1.501 1.501 201,171 1.5012 -0.33%
2023-02-22 0 3.030 2.970 3.030 3.020 3.030 90,000 272,680 3.0298 1.506 1.476 1.506 1.501 1.506 181,054 1.5061 0.00%
2023-02-21 0 3.030 2.970 3.030 3.020 3.030 90,000 272,660 3.0296 1.506 1.476 1.506 1.501 1.506 181,054 1.5060 1.68%
2023-02-20 0 2.980 2.970 3.010 2.950 3.030 98,000 295,940 3.0198 1.481 1.476 1.496 1.466 1.506 197,148 1.5011 -0.33%
2023-02-17 0 2.990 2.990 3.020 2.990 3.020 194,000 585,820 3.0197 1.486 1.486 1.501 1.486 1.501 390,272 1.5011 -0.33%
2023-02-16 0 3.000 2.940 3.000 3.030 3.030 110,000 333,300 3.0300 1.491 1.461 1.491 1.506 1.506 221,288 1.5062 0.00%
2023-02-15 0 3.000 2.950 3.000 2.960 3.000 88,000 263,560 2.9950 1.491 1.466 1.491 1.471 1.491 177,031 1.4888 0.00%
2023-02-14 0 3.000 2.960 3.010 2.970 3.020 136,000 406,800 2.9912 1.491 1.471 1.496 1.476 1.501 273,593 1.4869 1.35%
2023-02-13 0 2.960 2.950 2.960 2.950 3.030 84,000 251,400 2.9929 1.471 1.466 1.471 1.466 1.506 168,984 1.4877 0.34%
2023-02-10 0 2.950 2.900 2.950 2.910 2.990 268,000 791,980 2.9551 1.466 1.442 1.466 1.447 1.486 539,138 1.4690 -1.34%
2023-02-09 0 2.990 2.980 3.010 2.990 3.030 116,000 349,200 3.0103 1.486 1.481 1.496 1.486 1.506 233,358 1.4964 -1.32%
2023-02-08 0 3.030 3.010 3.040 3.010 3.040 192,600 583,796 3.0311 1.506 1.496 1.511 1.496 1.511 387,456 1.5067 0.00%
2023-02-07 0 3.030 3.000 3.030 3.000 3.030 82,000 248,400 3.0293 1.506 1.491 1.506 1.491 1.506 164,960 1.5058 0.66%
2023-02-06 0 3.010 3.000 3.030 3.010 3.030 126,000 380,900 3.0230 1.496 1.491 1.506 1.496 1.506 253,476 1.5027 -0.66%
2023-02-03 0 3.030 3.000 3.030 3.010 3.030 154,000 465,360 3.0218 1.506 1.491 1.506 1.496 1.506 309,803 1.5021 0.00%
2023-02-02 0 3.030 3.010 3.030 3.020 3.030 96,000 290,660 3.0277 1.506 1.496 1.506 1.501 1.506 193,124 1.5050 0.00%
2023-02-01 0 3.030 3.010 3.030 3.000 3.050 86,000 261,240 3.0377 1.506 1.496 1.506 1.491 1.516 173,007 1.5100 0.00%
2023-01-31 0 3.030 3.000 3.030 3.000 3.030 96,000 289,920 3.0200 1.506 1.491 1.506 1.491 1.506 193,124 1.5012 0.00%
2023-01-30 0 3.030 3.030 3.040 3.010 3.050 172,000 522,320 3.0367 1.506 1.506 1.511 1.496 1.516 346,014 1.5095 -0.66%
2023-01-27 0 3.050 2.990 3.050 3.000 3.050 78,000 237,100 3.0397 1.516 1.486 1.516 1.491 1.516 156,913 1.5110 0.33%
2023-01-26 0 3.040 3.000 3.040 3.040 3.050 120,000 365,560 3.0463 1.511 1.491 1.511 1.511 1.516 241,405 1.5143 0.00%
2023-01-20 0 3.040 3.000 3.040 3.000 3.040 116,000 351,040 3.0262 1.511 1.491 1.511 1.491 1.511 233,358 1.5043 0.33%
2023-01-19 0 3.030 2.990 3.030 2.990 3.060 104,000 317,060 3.0487 1.506 1.486 1.506 1.486 1.521 209,218 1.5155 1.34%
2023-01-18 0 2.990 2.990 3.030 2.990 3.060 528,000 1,602,480 3.0350 1.486 1.486 1.506 1.486 1.521 1,062,183 1.5087 -0.99%
2023-01-17 0 3.020 3.020 3.050 3.020 3.060 62,000 189,540 3.0571 1.501 1.501 1.516 1.501 1.521 124,726 1.5197 -1.63%
2023-01-16 0 3.070 3.040 3.070 3.010 3.080 136,000 417,840 3.0724 1.526 1.511 1.526 1.496 1.531 273,593 1.5272 0.66%
2023-01-13 0 3.050 3.030 3.080 3.050 3.100 140,000 432,020 3.0859 1.516 1.506 1.531 1.516 1.541 281,640 1.5339 0.33%
2023-01-12 0 3.040 3.020 3.050 3.020 3.060 170,000 517,800 3.0459 1.511 1.501 1.516 1.501 1.521 341,991 1.5141 -0.33%
2023-01-11 0 3.050 3.020 3.050 3.030 3.060 148,500 452,795 3.0491 1.516 1.501 1.516 1.506 1.521 298,739 1.5157 0.33%
2023-01-10 0 3.040 3.030 3.080 3.040 3.080 448,000 1,375,760 3.0709 1.511 1.506 1.531 1.511 1.531 901,246 1.5265 -0.65%
2023-01-09 0 3.060 3.030 3.060 3.030 3.070 264,000 808,180 3.0613 1.521 1.506 1.521 1.506 1.526 531,092 1.5217 0.99%
2023-01-06 0 3.030 3.020 3.080 3.020 3.100 188,000 580,520 3.0879 1.506 1.501 1.531 1.501 1.541 378,202 1.5349 -0.33%
2023-01-05 0 3.040 3.040 3.060 3.030 3.100 200,000 617,020 3.0851 1.511 1.511 1.521 1.506 1.541 402,342 1.5336 -0.98%
2023-01-04 0 3.070 3.070 3.080 3.010 3.100 230,000 708,920 3.0823 1.526 1.526 1.531 1.496 1.541 462,693 1.5322 1.99%
2023-01-03 0 3.010 3.000 3.080 3.000 3.100 232,000 715,340 3.0834 1.496 1.491 1.531 1.491 1.541 466,717 1.5327 -2.59%
2022-12-30 0 3.090 3.000 3.090 3.070 3.100 290,000 897,260 3.0940 1.536 1.491 1.536 1.526 1.541 583,396 1.5380 2.66%
2022-12-29 0 3.010 2.970 3.040 3.010 3.050 82,000 249,820 3.0466 1.496 1.476 1.511 1.496 1.516 164,960 1.5144 -0.66%
2022-12-28 0 3.030 2.960 3.040 2.950 3.040 178,000 535,780 3.0100 1.506 1.471 1.511 1.466 1.511 358,085 1.4962 3.41%
2022-12-23 0 2.930 2.920 2.990 2.930 3.000 74,000 220,960 2.9859 1.456 1.452 1.486 1.456 1.491 148,867 1.4843 1.03%
2022-12-22 0 2.900 2.890 2.960 2.890 2.960 98,000 289,700 2.9561 1.442 1.437 1.471 1.437 1.471 197,148 1.4695 0.00%
2022-12-21 0 2.900 2.890 2.940 2.890 2.990 92,000 273,280 2.9704 1.442 1.437 1.461 1.437 1.486 185,077 1.4766 0.35%
2022-12-20 0 2.890 2.880 2.910 2.860 2.910 92,000 266,200 2.8935 1.437 1.432 1.447 1.422 1.447 185,077 1.4383 0.70%
2022-12-19 0 2.870 2.860 3.070 2.870 3.000 54,000 161,720 2.9948 1.427 1.422 1.526 1.427 1.491 108,632 1.4887 -0.35%
2022-12-16 0 2.880 2.870 2.950 2.870 2.950 62,000 182,680 2.9465 1.432 1.427 1.466 1.427 1.466 124,726 1.4646 -2.70%
2022-12-15 0 2.960 2.860 2.960 2.870 3.000 82,000 245,580 2.9949 1.471 1.422 1.471 1.427 1.491 164,960 1.4887 3.50%
2022-12-14 0 2.860 2.860 2.940 2.860 2.940 64,000 187,880 2.9356 1.422 1.422 1.461 1.422 1.461 128,749 1.4593 -1.38%
2022-12-13 0 2.900 2.840 2.980 2.900 2.940 96,000 278,560 2.9017 1.442 1.412 1.481 1.442 1.461 193,124 1.4424 1.05%
2022-12-12 0 2.870 2.780 3.100 2.810 2.870 82,000 235,220 2.8685 1.427 1.382 1.541 1.397 1.427 164,960 1.4259 0.35%
2022-12-09 0 2.860 2.810 2.860 2.720 2.870 520,000 1,443,900 2.7767 1.422 1.397 1.422 1.352 1.427 1,046,090 1.3803 5.93%
2022-12-08 0 2.700 2.700 2.740 2.680 2.850 196,000 532,340 2.7160 1.342 1.342 1.362 1.332 1.417 394,295 1.3501 -0.74%
2022-12-07 0 2.920 2.920 2.980 2.890 2.970 101,100 298,722 2.9547 1.352 1.352 1.380 1.338 1.375 218,339 1.3682 -2.01%
2022-12-06 0 2.980 2.900 2.980 2.950 2.990 70,000 208,460 2.9780 1.380 1.343 1.380 1.366 1.384 151,174 1.3789 -0.33%
2022-12-05 0 2.990 2.930 2.990 2.910 2.990 74,000 220,820 2.9841 1.384 1.357 1.384 1.347 1.384 159,813 1.3817 2.05%
2022-12-02 0 2.930 2.930 2.990 2.930 2.990 70,000 209,020 2.9860 1.357 1.357 1.384 1.357 1.384 151,174 1.3826 0.34%
2022-12-01 0 2.920 2.920 2.990 2.920 3.010 72,000 214,440 2.9783 1.352 1.352 1.384 1.352 1.394 155,493 1.3791 -1.02%
2022-11-30 0 2.950 2.920 2.950 2.920 2.950 94,000 276,840 2.9451 1.366 1.352 1.366 1.352 1.366 203,005 1.3637 0.34%
2022-11-29 0 2.940 2.910 2.950 2.900 2.950 86,000 252,620 2.9374 1.361 1.347 1.366 1.343 1.366 185,728 1.3602 1.03%
2022-11-28 0 2.910 2.910 2.950 2.910 2.950 48,000 141,280 2.9433 1.347 1.347 1.366 1.347 1.366 103,662 1.3629 0.00%
2022-11-25 0 2.910 2.800 2.920 2.790 2.910 66,000 188,660 2.8585 1.347 1.297 1.352 1.292 1.347 142,536 1.3236 3.19%
2022-11-24 0 2.820 2.790 2.830 2.800 2.820 74,000 208,200 2.8135 1.306 1.292 1.310 1.297 1.306 159,813 1.3028 1.81%
2022-11-23 0 2.770 2.760 2.840 - - 0 0 - 1.283 1.278 1.315 - - 0 - 0.00%
2022-11-22 0 2.770 2.760 2.830 2.770 2.780 4,000 11,100 2.7750 1.283 1.278 1.310 1.283 1.287 8,639 1.2849 -0.72%
2022-11-21 0 2.790 2.780 2.880 - - 0 0 - 1.292 1.287 1.334 - - 0 - 0.00%
2022-11-18 0 2.790 2.780 2.880 2.790 2.790 6,000 16,740 2.7900 1.292 1.287 1.334 1.292 1.292 12,958 1.2919 0.00%
2022-11-17 0 2.790 2.780 2.790 2.790 2.800 24,000 67,180 2.7992 1.292 1.287 1.292 1.292 1.297 51,831 1.2961 0.00%
2022-11-16 0 2.790 2.790 2.840 2.790 2.790 4,000 11,160 2.7900 1.292 1.292 1.315 1.292 1.292 8,639 1.2919 -0.36%
2022-11-15 0 2.800 2.800 2.880 - - 0 0 - 1.297 1.297 1.334 - - 0 - 0.00%
2022-11-14 0 2.800 2.790 2.880 2.800 2.800 12,000 33,560 2.7967 1.297 1.292 1.334 1.297 1.297 25,916 1.2950 -2.10%
2022-11-11 0 2.860 2.830 2.860 2.820 2.880 70,000 199,900 2.8557 1.324 1.310 1.324 1.306 1.334 151,174 1.3223 1.42%
2022-11-10 0 2.820 2.820 2.840 2.820 2.820 6,000 16,920 2.8200 1.306 1.306 1.315 1.306 1.306 12,958 1.3058 0.36%
2022-11-09 0 2.810 2.760 2.840 - - 0 0 - 1.301 1.278 1.315 - - 0 - 0.00%
2022-11-08 0 2.810 2.760 2.840 - - 0 0 - 1.301 1.278 1.315 - - 0 - 0.00%
2022-11-07 0 2.810 2.760 2.810 2.770 2.810 8,000 22,340 2.7925 1.301 1.278 1.301 1.283 1.301 17,277 1.2930 0.00%
2022-11-04 0 2.810 2.780 2.820 2.820 2.830 36,000 101,620 2.8228 1.301 1.287 1.306 1.306 1.310 77,747 1.3071 0.36%
2022-11-03 0 2.800 2.780 2.840 2.750 2.850 56,000 157,380 2.8104 1.297 1.287 1.315 1.273 1.320 120,939 1.3013 -2.44%
2022-11-02 0 2.870 2.830 2.870 - - 0 0 - 1.329 1.310 1.329 - - 0 - 0.00%
2022-11-01 0 2.870 2.830 2.870 - - 0 0 - 1.329 1.310 1.329 - - 0 - 0.00%
2022-10-31 0 2.870 2.830 2.870 - - 0 0 - 1.329 1.310 1.329 - - 0 - 0.00%
2022-10-28 0 2.870 2.830 2.870 2.850 2.870 8,000 22,840 2.8550 1.329 1.310 1.329 1.320 1.329 17,277 1.3220 1.06%
2022-10-27 0 2.840 2.830 2.930 2.840 2.900 22,000 63,140 2.8700 1.315 1.310 1.357 1.315 1.343 47,512 1.3289 -3.07%
2022-10-26 0 2.930 2.840 2.930 - - 0 0 - 1.357 1.315 1.357 - - 0 - 0.00%
2022-10-25 0 2.930 2.890 2.930 2.890 2.930 286,000 834,220 2.9169 1.357 1.338 1.357 1.338 1.357 617,654 1.3506 1.03%
2022-10-24 0 2.900 2.890 2.900 2.900 2.960 306,000 900,580 2.9431 1.343 1.338 1.343 1.343 1.371 660,847 1.3628 -1.02%
2022-10-21 0 2.930 2.920 2.950 2.920 2.970 278,000 822,600 2.9590 1.357 1.352 1.366 1.352 1.375 600,377 1.3701 0.34%
2022-10-20 0 2.920 2.920 2.940 2.920 2.950 188,000 552,600 2.9394 1.352 1.352 1.361 1.352 1.366 406,011 1.3610 -1.02%
2022-10-19 0 2.950 2.930 2.950 2.930 2.970 270,000 797,060 2.9521 1.366 1.357 1.366 1.357 1.375 583,100 1.3669 0.00%
2022-10-18 0 2.950 2.930 2.950 2.930 2.960 282,000 831,120 2.9472 1.366 1.357 1.366 1.357 1.371 609,016 1.3647 0.68%
2022-10-17 0 2.930 2.930 2.970 2.930 2.990 424,000 1,259,240 2.9699 1.357 1.357 1.375 1.357 1.384 915,683 1.3752 -2.01%
2022-10-14 0 2.990 2.940 2.990 2.940 3.000 296,000 881,580 2.9783 1.384 1.361 1.384 1.361 1.389 639,251 1.3791 1.70%
2022-10-13 0 2.940 2.920 2.950 2.920 3.000 296,000 874,260 2.9536 1.361 1.352 1.366 1.352 1.389 639,251 1.3676 -2.00%
2022-10-12 0 3.000 2.980 3.000 2.980 3.020 210,000 631,380 3.0066 1.389 1.380 1.389 1.380 1.398 453,522 1.3922 1.01%
2022-10-11 0 2.970 2.970 3.000 2.960 3.020 159,400 478,368 3.0011 1.375 1.375 1.389 1.371 1.398 344,245 1.3896 -1.00%
2022-10-10 0 3.000 2.970 3.000 2.970 3.020 170,000 511,760 3.0104 1.389 1.375 1.389 1.375 1.398 367,137 1.3939 0.33%
2022-10-07 0 2.990 2.970 2.990 2.970 3.020 186,000 559,720 3.0092 1.384 1.375 1.384 1.375 1.398 401,691 1.3934 -0.33%
2022-10-06 0 3.000 2.970 3.000 2.970 3.020 206,000 620,320 3.0113 1.389 1.375 1.389 1.375 1.398 444,884 1.3943 1.69%
2022-10-05 0 2.950 2.940 3.000 2.940 3.000 216,000 644,940 2.9858 1.366 1.361 1.389 1.361 1.389 466,480 1.3826 -1.01%
2022-10-03 0 2.980 2.950 2.980 2.940 2.990 184,000 549,040 2.9839 1.380 1.366 1.380 1.361 1.384 397,372 1.3817 1.71%
2022-09-30 0 2.930 2.890 2.920 2.900 2.930 236,000 688,640 2.9180 1.357 1.338 1.352 1.343 1.357 509,673 1.3511 -0.68%
2022-09-29 0 2.950 2.920 2.960 2.920 3.000 246,000 727,560 2.9576 1.366 1.352 1.371 1.352 1.389 531,269 1.3695 0.68%
2022-09-28 0 2.930 2.920 2.930 2.920 3.020 258,000 768,280 2.9778 1.357 1.352 1.357 1.352 1.398 557,185 1.3789 -2.33%
2022-09-27 0 3.000 2.980 3.010 2.980 3.000 172,000 515,760 2.9986 1.389 1.380 1.394 1.380 1.389 371,456 1.3885 0.00%
2022-09-26 0 3.000 2.980 3.000 2.980 3.000 172,000 515,520 2.9972 1.389 1.380 1.389 1.380 1.389 371,456 1.3878 0.00%
2022-09-23 0 3.000 2.990 3.000 2.990 3.000 203,000 608,740 2.9987 1.389 1.384 1.389 1.384 1.389 438,405 1.3885 0.00%
2022-09-22 0 3.000 2.990 3.010 2.980 3.000 158,000 473,900 2.9994 1.389 1.384 1.394 1.380 1.389 341,222 1.3888 0.00%
2022-09-21 0 3.000 2.990 3.000 2.970 3.020 210,000 630,060 3.0003 1.389 1.384 1.389 1.375 1.398 453,522 1.3893 0.00%
2022-09-20 0 3.000 2.990 3.000 2.980 3.050 278,000 840,660 3.0240 1.389 1.384 1.389 1.380 1.412 600,377 1.4002 -1.32%
2022-09-19 0 3.040 3.040 3.050 3.040 3.080 222,000 681,120 3.0681 1.408 1.408 1.412 1.408 1.426 479,438 1.4207 -0.65%
2022-09-16 0 3.060 3.030 3.060 3.040 3.070 176,000 538,420 3.0592 1.417 1.403 1.417 1.408 1.422 380,095 1.4165 0.66%
2022-09-15 0 3.040 3.040 3.060 3.040 3.060 152,000 464,060 3.0530 1.408 1.408 1.417 1.408 1.417 328,264 1.4137 -0.33%
2022-09-14 0 3.050 3.020 3.050 - - 0 0 - 1.412 1.398 1.412 - - 0 - 0.00%
2022-09-13 0 3.050 3.020 3.050 3.020 3.050 36,000 109,460 3.0406 1.412 1.398 1.412 1.398 1.412 77,747 1.4079 0.33%
2022-09-09 0 3.040 3.030 3.050 3.010 3.050 34,000 103,500 3.0441 1.408 1.403 1.412 1.394 1.412 73,427 1.4096 1.33%
2022-09-08 0 3.050 3.020 3.050 3.020 3.050 24,000 73,140 3.0475 1.389 1.375 1.389 1.375 1.389 52,695 1.3880 0.99%
2022-09-07 0 3.020 3.020 3.050 3.020 3.050 22,000 67,040 3.0473 1.375 1.375 1.389 1.375 1.389 48,304 1.3879 -0.98%
2022-09-06 0 3.050 3.040 3.050 3.030 3.050 88,000 268,000 3.0455 1.389 1.385 1.389 1.380 1.389 193,215 1.3871 0.99%
2022-09-05 0 3.020 3.020 3.070 3.020 3.020 44,000 132,880 3.0200 1.375 1.375 1.398 1.375 1.375 96,607 1.3755 0.00%
2022-09-02 0 3.020 3.000 3.020 3.000 3.020 40,000 120,400 3.0100 1.375 1.366 1.375 1.366 1.375 87,825 1.3709 0.33%
2022-09-01 0 3.010 3.000 3.020 2.990 3.010 44,000 132,300 3.0068 1.371 1.366 1.375 1.362 1.371 96,607 1.3695 0.00%
2022-08-31 0 3.010 2.990 3.010 2.990 3.010 42,000 125,720 2.9933 1.371 1.362 1.371 1.362 1.371 92,216 1.3633 -0.66%
2022-08-30 0 3.030 3.020 3.030 3.020 3.030 70,000 211,700 3.0243 1.380 1.375 1.380 1.375 1.380 153,694 1.3774 0.66%
2022-08-29 0 3.010 2.990 3.020 2.980 3.020 184,000 551,220 2.9958 1.371 1.362 1.375 1.357 1.375 403,995 1.3644 -0.66%
2022-08-26 0 3.030 3.030 3.040 3.030 3.030 49,000 148,400 3.0286 1.380 1.380 1.385 1.380 1.380 107,586 1.3794 0.00%
2022-08-25 0 3.030 3.010 3.040 - - 0 0 - 1.380 1.371 1.385 - - 0 - 0.00%
2022-08-24 0 3.030 3.020 3.030 3.020 3.050 256,000 777,040 3.0353 1.380 1.375 1.380 1.375 1.389 562,080 1.3824 -0.66%
2022-08-23 0 3.050 3.040 3.060 3.030 3.050 196,000 596,740 3.0446 1.389 1.385 1.394 1.380 1.389 430,342 1.3867 0.33%
2022-08-22 0 3.040 3.040 3.070 3.020 3.060 96,000 292,000 3.0417 1.385 1.385 1.398 1.375 1.394 210,780 1.3853 0.00%
2022-08-19 0 3.040 3.040 3.080 3.040 3.090 652,000 1,993,160 3.0570 1.385 1.385 1.403 1.385 1.407 1,431,547 1.3923 -1.62%
2022-08-18 0 3.090 3.040 3.090 3.040 3.090 172,000 530,360 3.0835 1.407 1.385 1.407 1.385 1.407 377,647 1.4044 0.32%
2022-08-17 0 3.080 3.080 3.090 3.050 3.080 122,000 375,700 3.0795 1.403 1.403 1.407 1.389 1.403 267,866 1.4026 0.33%
2022-08-16 0 3.070 3.050 3.070 3.040 3.070 364,000 1,112,180 3.0554 1.398 1.389 1.398 1.385 1.398 799,207 1.3916 0.33%
2022-08-15 0 3.060 3.040 3.060 3.040 3.070 502,000 1,535,380 3.0585 1.394 1.385 1.394 1.385 1.398 1,102,204 1.3930 -0.33%
2022-08-12 0 3.070 3.040 3.070 3.020 3.070 104,000 318,900 3.0663 1.398 1.385 1.398 1.375 1.398 228,345 1.3966 0.66%
2022-08-11 0 3.050 3.040 3.060 3.020 3.060 114,000 347,220 3.0458 1.389 1.385 1.394 1.375 1.394 250,301 1.3872 -0.33%
2022-08-10 0 3.060 3.040 3.060 3.030 3.060 90,000 273,920 3.0436 1.394 1.385 1.394 1.380 1.394 197,606 1.3862 0.33%
2022-08-09 0 3.050 3.040 3.060 3.040 3.060 96,000 292,860 3.0506 1.389 1.385 1.394 1.385 1.394 210,780 1.3894 -0.65%
2022-08-08 0 3.070 3.010 3.080 3.000 3.070 171,600 523,456 3.0504 1.398 1.371 1.403 1.366 1.398 376,769 1.3893 -0.32%
2022-08-05 0 3.080 3.040 3.080 3.040 3.080 314,000 959,780 3.0566 1.403 1.385 1.403 1.385 1.403 689,426 1.3921 0.33%
2022-08-04 0 3.070 3.040 3.070 3.010 3.070 244,000 742,780 3.0442 1.398 1.385 1.398 1.371 1.398 535,732 1.3865 0.66%
2022-08-03 0 3.050 3.020 3.050 2.990 3.050 266,000 806,880 3.0334 1.389 1.375 1.389 1.362 1.389 584,036 1.3816 0.66%
2022-08-02 0 3.030 3.010 3.070 2.950 3.070 472,000 1,429,120 3.0278 1.380 1.371 1.398 1.344 1.398 1,036,335 1.3790 -0.98%
2022-08-01 0 3.060 3.050 3.070 3.050 3.080 382,000 1,172,700 3.0699 1.394 1.389 1.398 1.389 1.403 838,729 1.3982 -0.65%
2022-07-29 0 3.080 3.070 3.080 3.060 3.080 206,000 631,960 3.0678 1.403 1.398 1.403 1.394 1.403 452,299 1.3972 1.65%
2022-07-28 0 3.030 2.990 3.050 2.930 3.030 332,000 998,500 3.0075 1.380 1.362 1.389 1.334 1.380 728,947 1.3698 2.02%
2022-07-27 0 2.970 2.950 2.970 2.910 3.050 780,000 2,320,320 2.9748 1.353 1.344 1.353 1.325 1.389 1,712,587 1.3549 -3.88%
2022-07-26 0 3.090 3.080 3.090 3.070 3.120 194,000 603,000 3.1082 1.407 1.403 1.407 1.398 1.421 425,951 1.4157 1.31%
2022-07-25 0 3.050 3.050 3.080 3.000 3.170 222,000 694,080 3.1265 1.389 1.389 1.403 1.366 1.444 487,429 1.4240 -2.87%
2022-07-22 0 3.140 3.120 3.140 3.130 3.150 218,000 685,100 3.1427 1.430 1.421 1.430 1.426 1.435 478,646 1.4313 -0.32%
2022-07-21 0 3.150 3.120 3.150 3.130 3.150 194,000 609,500 3.1418 1.435 1.421 1.435 1.426 1.435 425,951 1.4309 0.64%
2022-07-20 0 3.130 3.100 3.140 3.080 3.150 592,000 1,849,760 3.1246 1.426 1.412 1.430 1.403 1.435 1,299,810 1.4231 1.62%
2022-07-19 0 3.080 3.080 3.100 3.070 3.110 348,000 1,075,060 3.0893 1.403 1.403 1.412 1.398 1.416 764,077 1.4070 -0.32%
2022-07-18 0 3.090 3.060 3.100 3.040 3.110 302,000 931,060 3.0830 1.407 1.394 1.412 1.385 1.416 663,079 1.4041 0.32%
2022-07-15 0 3.080 3.050 3.090 3.050 3.100 716,000 2,201,940 3.0753 1.403 1.389 1.407 1.389 1.412 1,572,067 1.4007 0.00%
2022-07-14 0 3.080 3.070 3.080 3.080 3.100 412,000 1,273,120 3.0901 1.403 1.398 1.403 1.403 1.412 904,597 1.4074 -0.65%
2022-07-13 0 3.100 3.060 3.100 3.020 3.210 398,000 1,238,020 3.1106 1.412 1.394 1.412 1.375 1.462 873,859 1.4167 -1.59%
2022-07-12 0 3.150 3.140 3.150 3.150 3.220 322,000 1,031,380 3.2030 1.435 1.430 1.435 1.435 1.467 706,991 1.4588 -1.87%
2022-07-11 0 3.210 3.200 3.210 3.140 3.240 566,000 1,820,540 3.2165 1.462 1.457 1.462 1.430 1.476 1,242,723 1.4650 -0.31%
2022-07-08 0 3.220 3.190 3.220 3.140 3.290 448,000 1,438,840 3.2117 1.467 1.453 1.467 1.430 1.498 983,640 1.4628 -0.31%
2022-07-07 0 3.230 3.230 3.260 3.230 3.290 404,000 1,319,760 3.2667 1.471 1.471 1.485 1.471 1.498 887,032 1.4878 -0.92%
2022-07-06 0 3.260 3.240 3.280 3.260 3.370 400,000 1,323,620 3.3091 1.485 1.476 1.494 1.485 1.535 878,250 1.5071 0.00%
2022-07-05 0 3.260 3.190 3.260 3.150 3.320 718,132 2,363,186 3.2907 1.485 1.453 1.485 1.435 1.512 1,576,748 1.4988 -3.26%
2022-07-04 0 3.370 3.360 3.370 3.300 3.420 304,000 1,011,540 3.3274 1.535 1.530 1.535 1.503 1.558 667,470 1.5155 2.12%
2022-06-30 0 3.300 3.260 3.300 3.210 3.450 882,000 2,906,540 3.2954 1.503 1.485 1.503 1.462 1.571 1,936,541 1.5009 2.17%
2022-06-29 0 3.230 3.160 3.230 3.000 3.260 1,497,000 4,632,170 3.0943 1.471 1.439 1.471 1.366 1.485 3,286,850 1.4093 7.67%
2022-06-28 0 3.000 2.990 3.000 2.950 3.000 222,000 664,640 2.9939 1.366 1.362 1.366 1.344 1.366 487,429 1.3636 1.69%
2022-06-27 0 2.950 2.920 2.950 2.930 2.950 240,000 705,880 2.9412 1.344 1.330 1.344 1.334 1.344 526,950 1.3396 1.72%
2022-06-24 0 2.900 2.900 2.930 2.900 2.910 50,000 145,080 2.9016 1.321 1.321 1.334 1.321 1.325 109,781 1.3215 0.00%
2022-06-23 0 2.900 2.890 2.940 2.900 2.900 50,000 145,000 2.9000 1.321 1.316 1.339 1.321 1.321 109,781 1.3208 0.00%
2022-06-22 0 2.900 2.890 2.900 2.900 2.900 10,000 29,000 2.9000 1.321 1.316 1.321 1.321 1.321 21,956 1.3208 -1.36%
2022-06-21 0 2.940 2.900 2.950 2.940 2.940 28,000 82,320 2.9400 1.339 1.321 1.344 1.339 1.339 61,477 1.3390 2.44%
2022-06-20 0 2.870 2.870 2.900 - - 0 0 - 1.307 1.307 1.321 - - 0 - 0.35%
2022-06-17 0 2.860 2.860 2.890 2.860 2.860 4,000 11,440 2.8600 1.303 1.303 1.316 1.303 1.303 8,782 1.3026 0.00%
2022-06-16 0 2.860 2.850 2.900 2.850 2.860 43,800 125,158 2.8575 1.303 1.298 1.321 1.298 1.303 96,168 1.3014 0.35%
2022-06-15 0 2.850 2.840 2.850 2.850 2.850 9,500 26,970 2.8389 1.298 1.293 1.298 1.298 1.298 20,858 1.2930 0.00%
2022-06-14 0 2.850 2.850 2.880 2.850 2.860 34,000 97,120 2.8565 1.298 1.298 1.312 1.298 1.303 74,651 1.3010 -3.06%
2022-06-13 0 2.940 2.850 2.960 2.900 2.940 68,000 199,220 2.9297 1.339 1.298 1.348 1.321 1.339 149,302 1.3343 0.34%
2022-06-10 0 2.930 2.800 2.930 2.750 2.970 68,000 190,780 2.8056 1.334 1.275 1.334 1.252 1.353 149,302 1.2778 8.52%
2022-06-09 0 2.700 2.700 2.730 - - 0 0 - 1.230 1.230 1.243 - - 0 - 0.37%
2022-06-08 0 2.690 2.690 2.750 2.690 2.740 140,000 379,700 2.7121 1.225 1.225 1.252 1.225 1.248 307,387 1.2352 -1.82%
2022-06-07 0 2.740 2.740 2.750 2.630 2.750 274,000 737,060 2.6900 1.248 1.248 1.252 1.198 1.252 601,601 1.2252 0.37%
2022-06-06 0 2.730 2.730 2.740 2.730 2.790 229,500 633,535 2.7605 1.243 1.243 1.248 1.243 1.271 503,896 1.2573 -2.50%
2022-06-02 0 2.800 2.800 2.820 2.790 2.800 262,000 733,440 2.7994 1.275 1.275 1.284 1.271 1.275 575,254 1.2750 -1.75%
2022-06-01 0 2.850 2.820 2.850 2.700 2.880 83,600 233,608 2.7944 1.298 1.284 1.298 1.230 1.312 183,554 1.2727 6.74%
2022-05-31 0 2.670 2.660 2.720 2.580 2.710 144,000 388,300 2.6965 1.216 1.212 1.239 1.175 1.234 316,170 1.2281 3.49%
2022-05-30 0 2.580 2.580 2.700 2.580 2.590 8,000 20,660 2.5825 1.175 1.175 1.230 1.175 1.180 17,565 1.1762 -0.39%
2022-05-27 0 2.590 2.580 2.590 2.580 2.650 28,000 72,760 2.5986 1.180 1.175 1.180 1.175 1.207 61,477 1.1835 -3.00%
2022-05-26 0 2.670 2.670 2.680 2.610 2.680 50,000 131,640 2.6328 1.216 1.216 1.221 1.189 1.221 109,781 1.1991 0.00%
2022-05-25 0 2.670 2.650 2.670 2.620 2.670 28,000 74,640 2.6657 1.216 1.207 1.216 1.193 1.216 61,477 1.2141 0.38%
2022-05-24 0 2.660 2.640 2.680 2.640 2.660 102,000 271,280 2.6596 1.212 1.202 1.221 1.202 1.212 223,954 1.2113 0.76%
2022-05-23 0 2.640 2.620 2.670 2.620 2.640 86,000 226,480 2.6335 1.202 1.193 1.216 1.193 1.202 188,824 1.1994 -0.75%
2022-05-20 0 2.660 2.660 2.690 2.660 2.660 82,000 218,120 2.6600 1.212 1.212 1.225 1.212 1.212 180,041 1.2115 0.00%
2022-05-19 0 2.660 2.630 2.680 2.630 2.660 152,000 403,420 2.6541 1.212 1.198 1.221 1.198 1.212 333,735 1.2088 0.00%
2022-05-18 0 2.660 2.650 2.680 2.660 2.660 16,000 42,560 2.6600 1.212 1.207 1.221 1.212 1.212 35,130 1.2115 0.00%
2022-05-17 0 2.660 2.650 2.690 2.630 2.660 80,000 211,900 2.6488 1.212 1.207 1.225 1.198 1.212 175,650 1.2064 0.38%
2022-05-16 0 2.650 2.630 2.680 2.650 2.680 72,000 191,880 2.6650 1.207 1.198 1.221 1.207 1.221 158,085 1.2138 0.76%
2022-05-13 0 2.630 2.630 2.680 2.600 2.670 128,000 340,640 2.6613 1.198 1.198 1.221 1.184 1.216 281,040 1.2121 1.54%
2022-05-12 0 2.590 2.520 2.600 2.490 2.590 46,000 118,360 2.5730 1.180 1.148 1.184 1.134 1.180 100,999 1.1719 2.78%
2022-05-11 0 2.520 2.520 2.530 - - 0 0 - 1.148 1.148 1.152 - - 0 - 0.00%
2022-05-10 0 2.520 2.500 2.530 2.480 2.520 38,000 95,680 2.5179 1.148 1.139 1.152 1.130 1.148 83,434 1.1468 -1.18%
2022-05-06 0 2.550 2.480 2.550 2.480 2.550 102,000 254,940 2.4994 1.161 1.130 1.161 1.130 1.161 223,954 1.1384 2.00%
2022-05-05 0 2.500 2.500 2.510 2.490 2.500 102,000 254,980 2.4998 1.139 1.139 1.143 1.134 1.139 223,954 1.1385 -0.40%
2022-05-04 0 2.510 2.510 2.540 2.500 2.500 36,000 90,000 2.5000 1.143 1.143 1.157 1.139 1.139 79,042 1.1386 0.40%
2022-05-03 0 2.500 2.490 2.530 2.500 2.500 50,000 125,000 2.5000 1.139 1.134 1.152 1.139 1.139 109,781 1.1386 0.40%
2022-04-29 0 2.490 2.490 2.500 2.420 2.500 16,000 39,820 2.4888 1.134 1.134 1.139 1.102 1.139 35,130 1.1335 2.89%
2022-04-28 0 2.420 2.420 2.440 2.420 2.430 24,000 58,180 2.4242 1.102 1.102 1.111 1.102 1.107 52,695 1.1041 1.68%
2022-04-27 0 2.380 2.380 2.410 2.380 2.380 4,000 9,520 2.3800 1.084 1.084 1.098 1.084 1.084 8,782 1.0840 -0.42%
2022-04-26 0 2.390 2.390 2.410 2.390 2.400 82,000 196,300 2.3939 1.089 1.089 1.098 1.089 1.093 180,041 1.0903 -0.42%
2022-04-25 0 2.400 2.390 2.410 2.400 2.410 60,000 144,100 2.4017 1.093 1.089 1.098 1.093 1.098 131,737 1.0938 -1.23%
2022-04-22 0 2.430 2.430 2.450 - - 0 0 - 1.107 1.107 1.116 - - 0 - 0.41%
2022-04-21 0 2.420 2.410 2.450 - - 0 0 - 1.102 1.098 1.116 - - 0 - 0.00%
2022-04-20 0 2.420 2.410 2.440 2.410 2.430 43,000 104,030 2.4193 1.102 1.098 1.111 1.098 1.107 94,412 1.1019 -0.41%
2022-04-19 0 2.430 2.430 2.450 2.430 2.430 6,000 14,580 2.4300 1.107 1.107 1.116 1.107 1.107 13,174 1.1067 -0.41%
2022-04-14 0 2.440 2.440 2.450 2.400 2.400 58,000 139,200 2.4000 1.111 1.111 1.116 1.093 1.093 127,346 1.0931 1.67%
2022-04-13 0 2.400 2.370 2.500 - - 0 0 - 1.093 1.079 1.139 - - 0 - 0.00%
2022-04-12 0 2.400 2.340 2.400 2.400 2.400 4,000 9,600 2.4000 1.093 1.066 1.093 1.093 1.093 8,782 1.0931 1.27%
2022-04-11 0 2.370 2.340 2.400 2.370 2.370 4,000 9,480 2.3700 1.079 1.066 1.093 1.079 1.079 8,782 1.0794 -1.25%
2022-04-08 0 2.400 2.340 2.450 2.350 2.400 54,000 127,000 2.3519 1.093 1.066 1.116 1.070 1.093 118,564 1.0712 -2.04%
2022-04-07 0 2.450 2.410 2.480 - - 0 0 - 1.116 1.098 1.130 - - 0 - -0.81%
2022-04-06 0 2.470 2.440 2.500 - - 0 0 - 1.125 1.111 1.139 - - 0 - 0.00%
2022-04-04 0 2.470 2.470 2.500 2.470 2.470 100,800 248,928 2.4695 1.125 1.125 1.139 1.125 1.125 221,319 1.1247 0.00%
2022-04-01 0 2.470 2.440 2.500 - - 0 0 - 1.125 1.111 1.139 - - 0 - 0.00%
2022-03-31 0 2.470 2.440 2.500 2.450 2.500 58,025 143,798 2.4782 1.125 1.111 1.139 1.116 1.139 127,401 1.1287 -0.80%
2022-03-30 0 2.490 2.450 2.500 2.420 2.490 84,000 207,900 2.4750 1.134 1.116 1.139 1.102 1.134 184,432 1.1272 0.40%
2022-03-29 0 2.480 2.430 2.480 - - 0 0 - 1.130 1.107 1.130 - - 0 - 0.00%
2022-03-28 0 2.480 2.420 2.480 - - 0 0 - 1.130 1.102 1.130 - - 0 - 0.00%
2022-03-25 0 2.480 2.460 2.590 2.470 2.490 80,000 198,380 2.4798 1.130 1.120 1.180 1.125 1.134 175,650 1.1294 -0.40%
2022-03-24 0 2.490 2.410 2.550 2.410 2.490 86,000 209,240 2.4330 1.134 1.098 1.161 1.098 1.134 188,824 1.1081 3.32%
2022-03-23 0 2.410 2.410 2.560 2.410 2.410 4,000 9,640 2.4100 1.098 1.098 1.166 1.098 1.098 8,782 1.0976 -0.82%
2022-03-22 0 2.430 2.330 2.500 - - 0 0 - 1.107 1.061 1.139 - - 0 - 0.00%
2022-03-21 0 2.430 2.350 2.560 2.300 2.430 54,000 129,460 2.3974 1.107 1.070 1.166 1.048 1.107 118,564 1.0919 3.85%
2022-03-18 0 2.340 2.290 2.400 - - 0 0 - 1.066 1.043 1.093 - - 0 - 0.00%
2022-03-17 0 2.340 2.290 2.380 2.200 2.380 292,000 662,820 2.2699 1.066 1.043 1.084 1.002 1.084 641,122 1.0338 7.83%
2022-03-16 0 2.170 2.170 2.370 2.160 2.180 18,000 39,060 2.1700 0.988 0.988 1.079 0.984 0.993 39,521 0.9883 0.00%
2022-03-15 0 2.170 2.170 2.250 2.170 2.240 74,000 163,380 2.2078 0.988 0.988 1.025 0.988 1.020 162,476 1.0056 -3.56%
2022-03-14 0 2.250 2.240 2.260 2.250 2.380 178,000 413,160 2.3211 1.025 1.020 1.029 1.025 1.084 390,821 1.0572 -5.86%
2022-03-11 0 2.390 2.380 2.390 2.390 2.390 10,000 23,900 2.3900 1.089 1.084 1.089 1.089 1.089 21,956 1.0885 -0.42%
2022-03-10 0 2.400 2.390 2.400 2.400 2.460 100,000 242,120 2.4212 1.093 1.089 1.093 1.093 1.120 219,562 1.1027 -2.44%
2022-03-09 0 2.460 2.460 2.480 2.460 2.480 34,000 83,780 2.4641 1.120 1.120 1.130 1.120 1.130 74,651 1.1223 -0.81%
2022-03-08 0 2.480 2.470 2.480 2.480 2.510 68,000 169,540 2.4932 1.130 1.125 1.130 1.130 1.143 149,302 1.1355 -1.59%
2022-03-07 0 2.520 2.520 2.550 2.520 2.570 66,000 167,700 2.5409 1.148 1.148 1.161 1.148 1.171 144,911 1.1573 -2.33%
2022-03-04 0 2.580 2.580 2.600 2.570 2.630 218,000 569,900 2.6142 1.175 1.175 1.184 1.171 1.198 478,646 1.1906 -2.27%
2022-03-03 0 2.640 2.630 2.650 2.640 2.650 60,000 158,900 2.6483 1.202 1.198 1.207 1.202 1.207 131,737 1.2062 -0.38%
2022-03-02 0 2.650 2.650 2.660 2.650 2.690 48,072 128,425 2.6715 1.207 1.207 1.212 1.207 1.225 105,548 1.2167 -1.85%
2022-03-01 0 2.700 2.690 2.700 2.700 2.700 10,000 27,000 2.7000 1.230 1.225 1.230 1.230 1.230 21,956 1.2297 0.00%
2022-02-28 0 2.700 2.700 2.730 2.700 2.700 2,000 5,400 2.7000 1.230 1.230 1.243 1.230 1.230 4,391 1.2297 -0.74%
2022-02-25 0 2.720 2.720 2.740 - - 0 0 - 1.239 1.239 1.248 - - 0 - 0.74%
2022-02-24 0 2.700 2.690 2.700 2.700 2.730 30,000 81,280 2.7093 1.230 1.225 1.230 1.230 1.243 65,869 1.2340 -1.82%
2022-02-23 0 2.750 2.710 2.750 2.720 2.750 8,000 21,940 2.7425 1.252 1.234 1.252 1.239 1.252 17,565 1.2491 1.10%
2022-02-22 0 2.720 2.710 2.720 2.720 2.740 38,000 103,740 2.7300 1.239 1.234 1.239 1.239 1.248 83,434 1.2434 -1.09%
2022-02-21 0 2.750 2.740 2.750 2.750 2.750 12,000 33,000 2.7500 1.252 1.248 1.252 1.252 1.252 26,347 1.2525 0.00%
2022-02-18 0 2.750 2.700 2.760 2.750 2.760 100,000 275,220 2.7522 1.252 1.230 1.257 1.252 1.257 219,562 1.2535 1.48%
2022-02-17 0 2.710 2.710 2.750 2.700 2.720 108,000 291,760 2.7015 1.234 1.234 1.252 1.230 1.239 237,127 1.2304 2.65%
2022-02-16 0 2.640 2.640 2.780 - - 0 0 - 1.202 1.202 1.266 - - 0 - 0.00%
2022-02-15 0 2.640 2.630 2.790 - - 0 0 - 1.202 1.198 1.271 - - 0 - 0.00%
2022-02-14 0 2.640 2.630 2.640 2.640 2.640 10,000 26,400 2.6400 1.202 1.198 1.202 1.202 1.202 21,956 1.2024 -0.75%
2022-02-11 0 2.660 2.640 2.800 2.640 2.690 148,000 394,080 2.6627 1.212 1.202 1.275 1.202 1.225 324,952 1.2127 -1.48%
2022-02-10 0 2.700 2.700 2.800 2.700 2.730 88,000 238,680 2.7123 1.230 1.230 1.275 1.230 1.243 193,215 1.2353 -2.17%
2022-02-09 0 2.760 2.730 2.790 2.800 2.800 26,000 72,720 2.7969 1.257 1.243 1.271 1.275 1.275 57,086 1.2739 -1.43%
2022-02-08 0 2.800 2.740 2.850 2.740 2.930 12,000 34,360 2.8633 1.275 1.248 1.298 1.248 1.334 26,347 1.3041 2.56%
2022-02-07 0 2.730 2.730 2.790 2.730 2.760 44,000 120,800 2.7455 1.243 1.243 1.271 1.243 1.257 96,607 1.2504 -1.44%
2022-02-04 0 2.770 2.740 2.820 2.730 2.770 12,000 33,040 2.7533 1.262 1.248 1.284 1.243 1.262 26,347 1.2540 0.00%
2022-01-31 0 2.770 2.730 2.880 - - 0 0 - 1.262 1.243 1.312 - - 0 - 0.00%
2022-01-28 0 2.770 2.730 2.880 2.740 2.900 86,000 237,300 2.7593 1.262 1.243 1.312 1.248 1.321 188,824 1.2567 -0.36%
2022-01-27 0 2.780 2.770 2.900 2.770 2.830 70,000 195,420 2.7917 1.266 1.262 1.321 1.262 1.289 153,694 1.2715 -3.14%
2022-01-26 0 2.870 2.820 2.870 2.870 2.870 32,000 91,840 2.8700 1.307 1.284 1.307 1.307 1.307 70,260 1.3071 0.35%
2022-01-25 0 2.860 2.860 2.990 2.830 2.900 13,000 37,510 2.8854 1.303 1.303 1.362 1.289 1.321 28,543 1.3142 -1.38%
2022-01-24 0 2.900 2.900 2.930 2.900 2.930 16,000 46,800 2.9250 1.321 1.321 1.334 1.321 1.334 35,130 1.3322 0.69%
2022-01-21 0 2.880 2.880 2.980 2.880 3.070 154,000 457,100 2.9682 1.312 1.312 1.357 1.312 1.398 338,126 1.3519 -3.36%
2022-01-20 0 2.980 2.950 2.980 2.980 2.980 16,000 47,680 2.9800 1.357 1.344 1.357 1.357 1.357 35,130 1.3572 -0.67%
2022-01-19 0 3.000 2.900 3.070 3.000 3.080 142,000 430,940 3.0348 1.366 1.321 1.398 1.366 1.403 311,779 1.3822 -1.64%
2022-01-18 0 3.050 3.040 3.060 3.030 3.080 68,000 207,260 3.0479 1.389 1.385 1.394 1.380 1.403 149,302 1.3882 0.00%
2022-01-17 0 3.050 3.050 3.070 3.020 3.050 230,000 698,880 3.0386 1.389 1.389 1.398 1.375 1.389 504,994 1.3839 1.67%
2022-01-14 0 3.000 2.990 3.010 3.000 3.010 86,000 258,660 3.0077 1.366 1.362 1.371 1.366 1.371 188,824 1.3698 -0.33%
2022-01-13 0 3.010 2.980 3.010 2.960 3.010 292,000 874,020 2.9932 1.371 1.357 1.371 1.348 1.371 641,122 1.3633 0.33%
2022-01-12 0 3.000 2.970 3.000 2.970 3.000 88,000 263,380 2.9930 1.366 1.353 1.366 1.353 1.366 193,215 1.3631 1.35%
2022-01-11 0 2.960 2.950 2.960 2.950 2.980 60,000 178,380 2.9730 1.348 1.344 1.348 1.344 1.357 131,737 1.3541 0.68%
2022-01-10 0 2.940 2.920 2.940 2.930 2.960 46,000 135,520 2.9461 1.339 1.330 1.339 1.334 1.348 100,999 1.3418 -0.34%
2022-01-07 0 2.950 2.900 2.950 2.880 2.950 56,000 162,260 2.8975 1.344 1.321 1.344 1.312 1.344 122,955 1.3197 2.43%
2022-01-06 0 2.880 2.890 2.900 2.860 2.900 42,000 120,540 2.8700 1.312 1.316 1.321 1.303 1.321 92,216 1.3071 -0.69%
2022-01-05 0 2.900 2.880 2.900 2.880 3.030 220,000 642,160 2.9189 1.321 1.312 1.321 1.312 1.380 483,037 1.3294 -1.36%
2022-01-04 0 2.940 2.900 2.940 2.770 3.100 1,794,000 5,358,780 2.9871 1.339 1.321 1.339 1.262 1.412 3,938,950 1.3605 8.09%
2022-01-03 0 2.720 2.720 2.790 2.720 2.780 54,000 149,100 2.7611 1.239 1.239 1.271 1.239 1.266 118,564 1.2576 1.12%
2021-12-31 0 2.690 2.650 2.750 - - 0 0 - 1.225 1.207 1.252 - - 0 - 0.00%
2021-12-30 0 2.690 2.690 2.700 2.630 2.690 108,000 286,920 2.6567 1.225 1.225 1.230 1.198 1.225 237,127 1.2100 3.46%
2021-12-29 0 2.600 2.590 2.640 2.600 2.740 302,000 800,880 2.6519 1.184 1.180 1.202 1.184 1.248 663,079 1.2078 -4.76%
2021-12-28 0 2.730 2.730 2.740 2.710 2.750 114,000 311,220 2.7300 1.243 1.243 1.248 1.234 1.252 250,301 1.2434 1.11%
2021-12-24 0 2.700 2.690 2.750 2.700 2.750 30,000 81,660 2.7220 1.230 1.225 1.252 1.230 1.252 65,869 1.2397 1.50%
2021-12-23 0 2.660 2.630 2.690 2.620 2.660 82,000 216,240 2.6371 1.212 1.198 1.225 1.193 1.212 180,041 1.2011 0.38%
2021-12-22 0 2.650 2.640 2.680 2.630 2.650 70,000 185,180 2.6454 1.207 1.202 1.221 1.198 1.207 153,694 1.2049 1.15%
2021-12-21 0 2.620 2.620 2.650 2.550 2.620 100,000 260,100 2.6010 1.193 1.193 1.207 1.161 1.193 219,562 1.1846 2.34%
2021-12-20 0 2.560 2.550 2.630 2.560 2.560 50,000 128,000 2.5600 1.166 1.161 1.198 1.166 1.166 109,781 1.1660 -0.39%
2021-12-17 0 2.570 2.570 2.600 2.570 2.610 180,000 466,600 2.5922 1.171 1.171 1.184 1.171 1.189 395,212 1.1806 -1.91%
2021-12-16 0 2.620 2.610 2.650 2.610 2.620 52,000 136,220 2.6196 1.193 1.189 1.207 1.189 1.193 114,172 1.1931 0.38%
2021-12-15 0 2.610 2.610 2.630 - - 0 0 - 1.189 1.189 1.198 - - 0 - 0.00%
2021-12-14 0 2.610 2.610 2.650 2.610 2.650 44,000 115,840 2.6327 1.189 1.189 1.207 1.189 1.207 96,607 1.1991 -1.88%
2021-12-13 0 2.660 2.650 2.710 2.660 2.680 34,000 90,740 2.6688 1.212 1.207 1.234 1.212 1.221 74,651 1.2155 -1.12%
2021-12-10 0 2.690 2.650 2.700 - - 0 0 - 1.225 1.207 1.230 - - 0 - 0.00%
2021-12-09 0 2.690 2.670 2.690 2.680 2.690 26,000 69,900 2.6885 1.225 1.216 1.225 1.221 1.225 57,086 1.2245 0.75%
2021-12-08 0 2.670 2.670 2.680 2.670 2.700 96,000 258,520 2.6929 1.216 1.216 1.221 1.216 1.230 210,780 1.2265 0.75%
2021-12-07 0 2.650 2.650 2.700 2.650 2.700 22,000 59,300 2.6955 1.207 1.207 1.230 1.207 1.230 48,304 1.2276 0.76%
2021-12-06 0 2.630 2.620 2.640 2.630 2.650 30,000 79,120 2.6373 1.198 1.193 1.202 1.198 1.207 65,869 1.2012 -0.75%
2021-12-03 0 2.650 2.650 2.700 2.580 2.650 30,000 79,320 2.6440 1.207 1.207 1.230 1.175 1.207 65,869 1.2042 3.92%
2021-12-02 0 2.550 2.550 2.700 2.550 2.560 16,000 40,940 2.5588 1.161 1.161 1.230 1.161 1.166 35,130 1.1654 -0.78%
2021-12-01 0 2.570 2.560 2.570 2.570 2.590 26,000 67,040 2.5785 1.171 1.166 1.171 1.171 1.180 57,086 1.1744 -4.10%
2021-11-30 0 2.680 2.630 2.690 2.590 2.680 20,000 53,080 2.6540 1.221 1.198 1.225 1.180 1.221 43,912 1.2088 0.37%
2021-11-29 0 2.670 2.600 2.680 2.600 2.670 192,000 511,620 2.6647 1.216 1.184 1.221 1.184 1.216 421,560 1.2136 -0.37%
2021-11-26 0 2.680 2.660 2.680 2.680 2.680 40,000 107,200 2.6800 1.221 1.212 1.221 1.221 1.221 87,825 1.2206 0.75%
2021-11-25 0 2.660 2.660 2.700 2.640 2.700 18,000 48,140 2.6744 1.212 1.212 1.230 1.202 1.230 39,521 1.2181 0.38%
2021-11-24 0 2.650 2.630 2.690 - - 0 0 - 1.207 1.198 1.225 - - 0 - 0.00%
2021-11-23 0 2.650 2.600 2.650 2.650 2.650 16,000 42,400 2.6500 1.207 1.184 1.207 1.207 1.207 35,130 1.2069 0.00%
2021-11-22 0 2.650 2.650 2.700 2.560 2.650 188,000 493,940 2.6273 1.207 1.207 1.230 1.166 1.207 412,777 1.1966 2.71%
2021-11-19 0 2.580 2.580 2.600 2.580 2.580 2,000 5,160 2.5800 1.175 1.175 1.184 1.175 1.175 4,391 1.1751 0.39%
2021-11-18 0 2.570 2.570 2.600 2.550 2.590 38,000 97,580 2.5679 1.171 1.171 1.184 1.161 1.180 83,434 1.1696 0.39%
2021-11-17 0 2.560 2.560 2.580 2.560 2.580 42,000 107,560 2.5610 1.166 1.166 1.175 1.166 1.175 92,216 1.1664 -1.54%
2021-11-16 0 2.600 2.550 2.600 2.500 2.600 194,000 497,760 2.5658 1.184 1.161 1.184 1.139 1.184 425,951 1.1686 5.26%
2021-11-15 0 2.470 2.470 2.540 2.470 2.500 52,000 128,620 2.4735 1.125 1.125 1.157 1.125 1.139 114,172 1.1265 -1.20%
2021-11-12 0 2.500 2.480 2.500 2.380 2.500 156,000 386,900 2.4801 1.139 1.130 1.139 1.084 1.139 342,517 1.1296 4.60%
2021-11-11 0 2.390 2.370 2.390 - - 0 0 - 1.089 1.079 1.089 - - 0 - -0.42%
2021-11-10 0 2.400 2.380 2.400 2.330 2.400 56,000 133,460 2.3832 1.093 1.084 1.093 1.061 1.093 122,955 1.0854 3.00%
2021-11-09 0 2.330 2.330 2.360 2.330 2.350 92,000 215,260 2.3398 1.061 1.061 1.075 1.061 1.070 201,997 1.0657 -0.85%
2021-11-08 0 2.350 2.340 2.390 2.330 2.370 58,000 136,540 2.3541 1.070 1.066 1.089 1.061 1.079 127,346 1.0722 2.17%
2021-11-05 0 2.300 2.300 2.340 - - 0 0 - 1.048 1.048 1.066 - - 0 - 0.00%
2021-11-04 0 2.300 2.300 2.390 2.300 2.310 48,000 110,740 2.3071 1.048 1.048 1.089 1.048 1.052 105,390 1.0508 -0.86%
2021-11-03 0 2.320 2.320 2.390 2.320 2.330 68,000 158,260 2.3274 1.057 1.057 1.089 1.057 1.061 149,302 1.0600 -0.85%
2021-11-02 0 2.340 2.320 2.380 2.330 2.390 162,000 380,560 2.3491 1.066 1.057 1.084 1.061 1.089 355,691 1.0699 -0.85%
2021-11-01 0 2.360 2.340 2.400 - - 0 0 - 1.075 1.066 1.093 - - 0 - 0.00%
2021-10-29 0 2.360 2.360 2.380 2.320 2.420 160,000 377,080 2.3568 1.075 1.075 1.084 1.057 1.102 351,300 1.0734 0.43%
2021-10-28 0 2.350 2.320 2.400 2.320 2.350 22,000 51,260 2.3300 1.070 1.057 1.093 1.057 1.070 48,304 1.0612 -0.42%
2021-10-27 0 2.360 2.340 2.400 2.340 2.420 32,000 75,280 2.3525 1.075 1.066 1.093 1.066 1.102 70,260 1.0714 0.00%
2021-10-26 0 2.360 2.350 2.400 2.340 2.370 40,000 94,040 2.3510 1.075 1.070 1.093 1.066 1.079 87,825 1.0708 0.00%
2021-10-25 0 2.360 2.310 2.360 2.290 2.400 102,000 237,680 2.3302 1.075 1.052 1.075 1.043 1.093 223,954 1.0613 -0.42%
2021-10-22 0 2.370 2.350 2.400 2.300 2.400 64,000 150,960 2.3588 1.079 1.070 1.093 1.048 1.093 140,520 1.0743 0.85%
2021-10-21 0 2.350 2.350 2.440 2.280 2.410 156,000 362,860 2.3260 1.070 1.070 1.111 1.038 1.098 342,517 1.0594 3.98%
2021-10-20 0 2.260 2.240 2.280 2.130 2.280 312,000 691,320 2.2158 1.029 1.020 1.038 0.970 1.038 685,035 1.0092 4.63%
2021-10-19 0 2.160 2.150 2.200 2.010 2.160 284,000 596,420 2.1001 0.984 0.979 1.002 0.915 0.984 623,557 0.9565 5.88%
2021-10-18 0 2.040 2.040 2.060 2.040 2.070 40,000 82,260 2.0565 0.929 0.929 0.938 0.929 0.943 87,825 0.9366 -0.49%
2021-10-15 0 2.050 2.020 2.060 2.040 2.060 130,000 267,060 2.0543 0.934 0.920 0.938 0.929 0.938 285,431 0.9356 0.00%
2021-10-12 0 2.050 2.020 2.060 2.050 2.050 2,000 4,100 2.0500 0.934 0.920 0.938 0.934 0.934 4,391 0.9337 -0.97%
2021-10-11 0 2.070 2.040 2.070 2.010 2.070 14,000 28,420 2.0300 0.943 0.929 0.943 0.915 0.943 30,739 0.9246 0.00%
2021-10-08 0 2.070 2.020 2.070 2.070 2.140 32,000 66,380 2.0744 0.943 0.920 0.943 0.943 0.975 70,260 0.9448 2.99%
2021-10-07 0 2.010 2.010 2.020 2.000 2.010 50,000 100,080 2.0016 0.915 0.915 0.920 0.911 0.915 109,781 0.9116 0.00%
2021-10-06 0 2.010 2.000 2.010 2.000 2.020 176,000 353,600 2.0091 0.915 0.911 0.915 0.911 0.920 386,430 0.9150 0.00%
2021-10-05 0 2.010 2.000 2.010 2.010 2.020 54,000 108,640 2.0119 0.915 0.911 0.915 0.915 0.920 118,564 0.9163 -0.99%
2021-10-04 0 2.030 2.020 2.070 2.020 2.070 92,000 187,000 2.0326 0.925 0.920 0.943 0.920 0.943 201,997 0.9258 -2.87%
2021-09-30 0 2.090 2.060 2.090 2.040 2.120 206,000 422,580 2.0514 0.952 0.938 0.952 0.929 0.966 452,299 0.9343 -0.95%
2021-09-29 0 2.110 2.080 2.130 2.080 2.130 212,000 447,440 2.1106 0.961 0.947 0.970 0.947 0.970 465,472 0.9613 -5.38%
2021-09-28 0 2.230 2.160 2.300 2.080 2.230 90,000 200,320 2.2258 1.016 0.984 1.048 0.947 1.016 197,606 1.0137 0.90%
2021-09-27 0 2.210 2.210 2.250 2.200 2.330 12,000 27,140 2.2617 1.007 1.007 1.025 1.002 1.061 26,347 1.0301 -5.15%
2021-09-24 0 2.330 2.260 2.350 - - 0 0 - 1.061 1.029 1.070 - - 0 - -0.85%
2021-09-23 0 2.350 2.290 2.450 2.240 2.350 36,000 83,740 2.3261 1.070 1.043 1.116 1.020 1.070 79,042 1.0594 1.29%
2021-09-21 0 2.320 2.290 2.380 2.240 2.380 20,000 45,260 2.2630 1.057 1.043 1.084 1.020 1.084 43,912 1.0307 2.20%
2021-09-20 0 2.270 2.250 2.260 2.260 2.320 92,000 210,620 2.2893 1.034 1.025 1.029 1.029 1.057 201,997 1.0427 -2.58%
2021-09-17 0 2.330 2.320 2.350 - - 0 0 - 1.061 1.057 1.070 - - 0 - 0.00%
2021-09-16 0 2.330 2.320 2.350 2.330 2.350 34,000 79,580 2.3406 1.061 1.057 1.070 1.061 1.070 74,651 1.0660 -0.85%
2021-09-15 0 2.350 2.360 2.460 2.350 2.400 74,000 176,060 2.3792 1.070 1.075 1.120 1.070 1.093 162,476 1.0836 -1.67%
2021-09-14 0 2.410 2.390 2.460 2.400 2.410 52,000 125,580 2.4150 1.089 1.079 1.111 1.084 1.089 115,128 1.0908 -1.23%
2021-09-13 0 2.440 2.390 2.440 2.400 2.500 78,000 188,640 2.4185 1.102 1.079 1.102 1.084 1.129 172,692 1.0924 -3.17%
2021-09-10 0 2.520 2.520 2.540 2.520 2.540 74,000 187,140 2.5289 1.138 1.138 1.147 1.138 1.147 163,836 1.1422 2.44%
2021-09-09 0 2.460 2.460 2.490 2.460 2.470 4,000 9,860 2.4650 1.111 1.111 1.125 1.111 1.116 8,856 1.1134 -0.40%
2021-09-08 0 2.470 2.460 2.480 2.470 2.480 76,000 188,120 2.4753 1.116 1.111 1.120 1.116 1.120 168,264 1.1180 0.41%
2021-09-07 0 2.460 2.440 2.500 2.460 2.480 42,000 103,960 2.4752 1.111 1.102 1.129 1.111 1.120 92,988 1.1180 0.41%
2021-09-06 0 2.450 2.410 2.480 2.450 2.550 38,000 94,820 2.4953 1.107 1.089 1.120 1.107 1.152 84,132 1.1270 1.24%
2021-09-03 0 2.420 2.410 2.460 2.420 2.470 60,000 146,580 2.4430 1.093 1.089 1.111 1.093 1.116 132,840 1.1034 -3.20%
2021-09-02 0 2.500 2.480 2.510 2.470 2.530 76,000 189,500 2.4934 1.129 1.120 1.134 1.116 1.143 168,264 1.1262 -0.79%
2021-09-01 0 2.520 2.500 2.520 2.450 2.540 160,000 401,960 2.5123 1.138 1.129 1.138 1.107 1.147 354,240 1.1347 1.61%
2021-08-31 0 2.480 2.450 2.480 2.420 2.480 138,000 337,580 2.4462 1.120 1.107 1.120 1.093 1.120 305,532 1.1049 2.48%
2021-08-30 0 2.420 2.420 2.480 - - 0 0 - 1.093 1.093 1.120 - - 0 - 1.68%
2021-08-27 0 2.380 2.380 2.460 2.380 2.480 174,000 422,680 2.4292 1.075 1.075 1.111 1.075 1.120 385,236 1.0972 -5.18%
2021-08-26 0 2.510 2.490 2.510 2.490 2.550 184,000 461,800 2.5098 1.134 1.125 1.134 1.125 1.152 407,376 1.1336 0.00%
2021-08-25 0 2.510 2.490 2.510 2.440 2.510 110,000 273,140 2.4831 1.134 1.125 1.134 1.102 1.134 243,540 1.1215 5.91%
2021-08-24 0 2.370 2.300 2.500 - - 0 0 - 1.070 1.039 1.129 - - 0 - 0.42%
2021-08-23 0 2.360 2.340 2.400 2.310 2.390 74,000 173,520 2.3449 1.066 1.057 1.084 1.043 1.079 163,836 1.0591 1.72%
2021-08-20 0 2.320 2.320 2.350 2.300 2.550 792,000 1,900,400 2.3995 1.048 1.048 1.061 1.039 1.152 1,753,486 1.0838 -10.08%
2021-08-19 0 2.580 2.570 2.590 2.550 2.600 74,000 190,360 2.5724 1.165 1.161 1.170 1.152 1.174 163,836 1.1619 -0.77%
2021-08-18 0 2.600 2.590 2.600 2.580 2.610 152,000 395,440 2.6016 1.174 1.170 1.174 1.165 1.179 336,528 1.1751 -0.76%
2021-08-17 0 2.620 2.610 2.640 2.620 2.780 228,000 614,300 2.6943 1.183 1.179 1.192 1.183 1.256 504,792 1.2169 -6.09%
2021-08-16 0 2.790 2.780 2.850 2.780 2.870 184,000 518,900 2.8201 1.260 1.256 1.287 1.256 1.296 407,376 1.2738 -4.45%
2021-08-13 0 2.920 2.900 2.920 2.900 2.920 10,000 29,100 2.9100 1.319 1.310 1.319 1.310 1.319 22,140 1.3144 0.34%
2021-08-12 0 2.910 2.870 2.950 2.850 2.930 188,000 543,960 2.8934 1.314 1.296 1.332 1.287 1.323 416,232 1.3069 -1.02%
2021-08-11 0 2.940 2.930 2.950 2.940 3.020 194,000 576,220 2.9702 1.328 1.323 1.332 1.328 1.364 429,516 1.3416 -5.16%
2021-08-10 0 3.100 3.070 3.100 3.080 3.150 418,000 1,299,640 3.1092 1.400 1.387 1.400 1.391 1.423 925,451 1.4043 -0.32%
2021-08-09 0 3.110 3.100 3.120 3.110 3.220 1,064,000 3,403,340 3.1986 1.405 1.400 1.409 1.405 1.454 2,355,694 1.4447 -2.81%
2021-08-06 0 3.200 3.170 3.200 3.120 3.200 530,000 1,669,480 3.1500 1.445 1.432 1.445 1.409 1.445 1,173,419 1.4227 2.24%
2021-08-05 0 3.130 3.120 3.150 3.130 3.200 356,000 1,131,200 3.1775 1.414 1.409 1.423 1.414 1.445 788,183 1.4352 -0.95%
2021-08-04 0 3.160 3.150 3.180 3.160 3.200 376,000 1,196,760 3.1829 1.427 1.423 1.436 1.427 1.445 832,463 1.4376 -0.94%
2021-08-03 0 3.190 3.190 3.200 3.190 3.230 228,000 732,800 3.2140 1.441 1.441 1.445 1.441 1.459 504,792 1.4517 -1.85%
2021-08-02 0 3.250 3.200 3.250 3.220 3.250 78,000 252,680 3.2395 1.468 1.445 1.468 1.454 1.468 172,692 1.4632 0.00%
2021-07-30 0 3.250 3.220 3.240 3.090 3.250 1,098,800 3,477,716 3.1650 1.468 1.454 1.463 1.396 1.468 2,432,741 1.4295 6.56%
2021-07-29 0 3.050 3.040 3.050 2.900 3.100 532,000 1,611,740 3.0296 1.378 1.373 1.378 1.310 1.400 1,177,847 1.3684 3.39%
2021-07-28 0 2.950 2.950 2.980 2.790 2.950 714,000 2,057,840 2.8821 1.332 1.332 1.346 1.260 1.332 1,580,795 1.3018 1.72%
2021-07-27 0 2.900 2.900 2.920 2.900 3.180 730,000 2,246,860 3.0779 1.310 1.310 1.319 1.310 1.436 1,616,219 1.3902 -8.52%
2021-07-26 0 3.170 3.150 3.170 3.150 3.200 326,000 1,037,600 3.1828 1.432 1.423 1.432 1.423 1.445 721,763 1.4376 -0.31%
2021-07-23 0 3.180 3.170 3.190 3.140 3.220 426,000 1,358,200 3.1883 1.436 1.432 1.441 1.418 1.454 943,163 1.4400 0.95%
2021-07-22 0 3.150 3.150 3.170 3.120 3.310 708,000 2,272,700 3.2100 1.423 1.423 1.432 1.409 1.495 1,567,511 1.4499 -4.26%
2021-07-21 0 3.290 3.290 3.310 3.260 3.310 916,000 3,017,400 3.2941 1.486 1.486 1.495 1.472 1.495 2,028,022 1.4879 1.23%
2021-07-20 0 3.250 3.210 3.250 3.200 3.250 408,000 1,317,080 3.2281 1.468 1.450 1.468 1.445 1.468 903,311 1.4581 0.00%
2021-07-19 0 3.250 3.240 3.250 3.190 3.250 720,000 2,330,300 3.2365 1.468 1.463 1.468 1.441 1.468 1,594,079 1.4618 1.88%
2021-07-16 0 3.190 3.190 3.200 3.130 3.200 782,000 2,483,280 3.1755 1.441 1.441 1.445 1.414 1.445 1,731,346 1.4343 1.92%
2021-07-15 0 3.130 3.100 3.130 3.070 3.150 514,000 1,605,580 3.1237 1.414 1.400 1.414 1.387 1.423 1,137,995 1.4109 1.29%
2021-07-14 0 3.090 3.070 3.090 3.070 3.100 518,000 1,599,540 3.0879 1.396 1.387 1.396 1.387 1.400 1,146,851 1.3947 0.00%
2021-07-13 0 3.090 3.060 3.090 3.060 3.100 402,000 1,241,000 3.0871 1.396 1.382 1.396 1.382 1.400 890,027 1.3943 0.65%
2021-07-12 0 3.070 3.070 3.090 3.060 3.100 422,000 1,301,540 3.0842 1.387 1.387 1.396 1.382 1.400 934,307 1.3931 0.33%
2021-07-09 0 3.060 3.030 3.060 3.020 3.060 262,000 798,160 3.0464 1.382 1.369 1.382 1.364 1.382 580,067 1.3760 0.33%
2021-07-08 0 3.050 3.020 3.050 2.990 3.050 580,000 1,762,200 3.0383 1.378 1.364 1.378 1.350 1.378 1,284,119 1.3723 2.01%
2021-07-07 0 2.990 2.980 2.990 2.950 3.050 558,000 1,669,340 2.9916 1.350 1.346 1.350 1.332 1.378 1,235,411 1.3512 0.00%
2021-07-06 0 2.990 2.980 2.990 2.950 3.000 1,080,000 3,218,900 2.9805 1.350 1.346 1.350 1.332 1.355 2,391,118 1.3462 0.67%
2021-07-05 0 2.970 2.960 2.970 2.850 2.980 1,368,000 4,014,900 2.9349 1.341 1.337 1.341 1.287 1.346 3,028,749 1.3256 4.95%
2021-07-02 0 2.830 2.830 2.840 2.750 2.850 694,000 1,949,000 2.8084 1.278 1.278 1.283 1.242 1.287 1,536,515 1.2685 2.91%
2021-06-30 0 2.750 2.750 2.780 2.630 2.750 768,000 2,074,500 2.7012 1.242 1.242 1.256 1.188 1.242 1,700,350 1.2200 1.85%
2021-06-29 0 2.700 2.690 2.700 2.660 2.900 1,752,000 4,785,660 2.7315 1.220 1.215 1.220 1.201 1.310 3,878,924 1.2338 -6.57%
2021-06-28 0 2.890 2.850 2.890 2.790 2.900 850,000 2,407,840 2.8328 1.305 1.287 1.305 1.260 1.310 1,881,898 1.2795 3.96%
2021-06-25 0 2.780 2.760 2.780 2.680 2.780 896,000 2,443,740 2.7274 1.256 1.247 1.256 1.210 1.256 1,983,742 1.2319 3.73%
2021-06-24 0 2.680 2.670 2.680 2.640 2.680 560,000 1,486,820 2.6550 1.210 1.206 1.210 1.192 1.210 1,239,839 1.1992 3.08%
2021-06-23 0 2.600 2.600 2.650 2.580 2.650 376,000 983,600 2.6160 1.174 1.174 1.197 1.165 1.197 832,463 1.1816 1.96%
2021-06-22 0 2.550 2.550 2.590 2.550 2.590 190,000 489,540 2.5765 1.152 1.152 1.170 1.152 1.170 420,660 1.1637 -1.54%
2021-06-21 0 2.590 2.560 2.590 2.590 2.600 148,000 384,180 2.5958 1.170 1.156 1.170 1.170 1.174 327,672 1.1725 0.39%
2021-06-18 0 2.580 2.580 2.590 2.510 2.580 460,000 1,184,520 2.5750 1.165 1.165 1.170 1.134 1.165 1,018,439 1.1631 0.39%
2021-06-17 0 2.570 2.570 2.580 2.500 2.580 322,000 818,940 2.5433 1.161 1.161 1.165 1.129 1.165 712,907 1.1487 0.00%
2021-06-16 0 2.570 2.570 2.580 2.550 2.600 44,000 113,340 2.5759 1.161 1.161 1.165 1.152 1.174 97,416 1.1635 -1.15%
2021-06-15 0 2.600 2.560 2.600 2.510 2.600 140,000 354,820 2.5344 1.174 1.156 1.174 1.134 1.174 309,960 1.1447 4.42%
2021-06-11 0 2.490 2.490 2.510 2.440 2.500 128,000 317,020 2.4767 1.125 1.125 1.134 1.102 1.129 283,392 1.1187 -0.40%
2021-06-10 0 2.500 2.490 2.500 2.450 2.520 106,000 262,780 2.4791 1.129 1.125 1.129 1.107 1.138 234,684 1.1197 1.63%
2021-06-09 0 2.460 2.450 2.480 2.460 2.550 68,000 168,900 2.4838 1.111 1.107 1.120 1.111 1.152 150,552 1.1219 -3.53%
2021-06-08 0 2.550 2.520 2.550 2.450 2.550 146,000 365,700 2.5048 1.152 1.138 1.152 1.107 1.152 323,244 1.1313 6.69%
2021-06-07 0 2.390 2.350 2.450 2.350 2.390 254,000 605,360 2.3833 1.079 1.061 1.107 1.061 1.079 562,355 1.0765 0.84%
2021-06-04 0 2.370 2.370 2.380 2.360 2.370 150,000 355,000 2.3667 1.070 1.070 1.075 1.066 1.070 332,100 1.0690 -1.66%
2021-06-03 0 2.410 2.380 2.420 2.380 2.410 10,000 23,860 2.3860 1.089 1.075 1.093 1.075 1.089 22,140 1.0777 -0.82%
2021-06-02 0 2.430 2.420 2.450 2.370 2.450 186,000 447,320 2.4049 1.098 1.093 1.107 1.070 1.107 411,804 1.0862 3.40%
2021-06-01 0 2.350 2.330 2.350 2.330 2.350 14,000 32,700 2.3357 1.061 1.052 1.061 1.052 1.061 30,996 1.0550 0.00%
2021-05-31 0 2.350 2.320 2.350 2.320 2.350 26,000 60,380 2.3223 1.061 1.048 1.061 1.048 1.061 57,564 1.0489 0.43%
2021-05-28 0 2.340 2.340 2.350 2.340 2.370 78,000 182,640 2.3415 1.057 1.057 1.061 1.057 1.070 172,692 1.0576 -0.85%
2021-05-27 0 2.360 2.340 2.360 2.330 2.390 204,000 479,480 2.3504 1.066 1.057 1.066 1.052 1.079 451,656 1.0616 1.72%
2021-05-26 0 2.320 2.310 2.330 2.260 2.320 330,000 757,380 2.2951 1.048 1.043 1.052 1.021 1.048 730,619 1.0366 2.65%
2021-05-25 0 2.260 2.210 2.280 2.260 2.280 104,000 235,080 2.2604 1.021 0.998 1.030 1.021 1.030 230,256 1.0210 -1.31%
2021-05-24 0 2.290 2.290 2.300 2.290 2.340 102,000 234,500 2.2990 1.034 1.034 1.039 1.034 1.057 225,828 1.0384 -1.72%
2021-05-21 0 2.330 2.330 2.340 2.320 2.340 172,000 400,580 2.3290 1.052 1.052 1.057 1.048 1.057 380,808 1.0519 0.87%
2021-05-20 0 2.310 2.310 2.320 2.270 2.330 88,000 201,560 2.2905 1.043 1.043 1.048 1.025 1.052 194,832 1.0345 -0.43%
2021-05-18 0 2.320 2.320 2.330 2.290 2.320 228,000 524,700 2.3013 1.048 1.048 1.052 1.034 1.048 504,792 1.0394 1.31%
2021-05-17 0 2.290 2.260 2.290 2.280 2.290 82,000 187,580 2.2876 1.034 1.021 1.034 1.030 1.034 181,548 1.0332 1.78%
2021-05-14 0 2.250 2.240 2.250 2.210 2.250 372,000 829,380 2.2295 1.016 1.012 1.016 0.998 1.016 823,607 1.0070 3.69%
2021-05-13 0 2.170 2.150 2.200 2.170 2.170 2,000 4,340 2.1700 0.980 0.971 0.994 0.980 0.980 4,428 0.9801 -1.36%
2021-05-12 0 2.200 2.170 2.200 2.210 2.210 80,000 176,800 2.2100 0.994 0.980 0.994 0.998 0.998 177,120 0.9982 -0.90%
2021-05-11 0 2.220 2.170 2.240 - - 0 0 - 1.003 0.980 1.012 - - 0 - 0.00%
2021-05-10 0 2.220 2.220 2.250 2.200 2.250 84,000 188,840 2.2481 1.003 1.003 1.016 0.994 1.016 185,976 1.0154 0.91%
2021-05-07 0 2.200 2.200 2.250 2.190 2.200 150,000 329,880 2.1992 0.994 0.994 1.016 0.989 0.994 332,100 0.9933 0.92%
2021-05-06 0 2.180 2.130 2.190 2.100 2.180 5,000 10,610 2.1220 0.985 0.962 0.989 0.949 0.985 11,070 0.9584 -0.46%
2021-05-05 0 2.190 2.190 2.200 2.150 2.190 70,000 151,820 2.1689 0.989 0.989 0.994 0.971 0.989 154,980 0.9796 1.86%
2021-05-04 0 2.150 2.150 2.170 2.150 2.150 54,000 116,100 2.1500 0.971 0.971 0.980 0.971 0.971 119,556 0.9711 0.47%
2021-05-03 0 2.140 2.140 2.150 2.140 2.140 44,000 94,160 2.1400 0.967 0.967 0.971 0.967 0.967 97,416 0.9666 0.94%
2021-04-30 0 2.120 2.110 2.120 2.110 2.120 44,000 92,880 2.1109 0.958 0.953 0.958 0.953 0.958 97,416 0.9534 0.00%
2021-04-29 0 2.120 2.100 2.120 2.110 2.120 54,000 114,000 2.1111 0.958 0.949 0.958 0.953 0.958 119,556 0.9535 0.95%
2021-04-28 0 2.100 2.100 2.120 2.100 2.110 40,000 84,320 2.1080 0.949 0.949 0.958 0.949 0.953 88,560 0.9521 -0.47%
2021-04-27 0 2.110 2.110 2.140 2.110 2.200 212,000 458,360 2.1621 0.953 0.953 0.967 0.953 0.994 469,368 0.9765 -2.31%
2021-04-26 0 2.160 2.110 2.170 2.110 2.200 96,000 205,440 2.1400 0.976 0.953 0.980 0.953 0.994 212,544 0.9666 2.37%
2021-04-23 0 2.110 2.090 2.110 2.110 2.110 22,000 46,420 2.1100 0.953 0.944 0.953 0.953 0.953 48,708 0.9530 0.96%
2021-04-22 0 2.090 2.090 2.110 2.090 2.090 130,000 271,700 2.0900 0.944 0.944 0.953 0.944 0.944 287,820 0.9440 -1.88%
2021-04-21 0 2.130 2.120 2.130 2.100 2.130 248,000 521,020 2.1009 0.962 0.958 0.962 0.949 0.962 549,072 0.9489 1.43%
2021-04-20 0 2.100 2.090 2.100 2.050 2.100 8,000 16,500 2.0625 0.949 0.944 0.949 0.926 0.949 17,712 0.9316 0.48%
2021-04-19 0 2.090 2.090 2.140 2.050 2.100 435,000 907,050 2.0852 0.944 0.944 0.967 0.926 0.949 963,089 0.9418 2.45%
2021-04-16 0 2.040 2.040 2.050 1.940 2.040 194,000 391,740 2.0193 0.921 0.921 0.926 0.876 0.921 429,516 0.9121 2.51%
2021-04-15 0 1.990 1.960 1.990 - - 0 0 - 0.899 0.885 0.899 - - 0 - -0.50%
2021-04-14 0 2.000 2.000 2.010 1.990 2.000 56,000 111,860 1.9975 0.903 0.903 0.908 0.899 0.903 123,984 0.9022 0.50%
2021-04-13 0 1.990 1.940 2.020 1.950 1.990 220,000 433,360 1.9698 0.899 0.876 0.912 0.881 0.899 487,080 0.8897 2.05%
2021-04-12 0 1.950 1.950 2.010 1.950 1.950 22,000 42,900 1.9500 0.881 0.881 0.908 0.881 0.881 48,708 0.8808 -2.99%
2021-04-09 0 2.010 2.000 2.010 1.990 2.010 86,000 171,580 1.9951 0.908 0.903 0.908 0.899 0.908 190,404 0.9011 0.50%
2021-04-08 0 2.000 2.000 2.020 1.990 2.000 186,000 371,880 1.9994 0.903 0.903 0.912 0.899 0.903 411,804 0.9031 0.50%
2021-04-07 0 1.990 1.970 1.990 1.960 1.990 74,000 146,660 1.9819 0.899 0.890 0.899 0.885 0.899 163,836 0.8952 1.02%
2021-04-01 0 1.970 1.950 1.980 1.950 1.970 24,000 47,200 1.9667 0.890 0.881 0.894 0.881 0.890 53,136 0.8883 -0.51%
2021-03-31 0 1.980 1.980 2.010 1.980 2.000 84,000 166,360 1.9805 0.894 0.894 0.908 0.894 0.903 185,976 0.8945 0.00%
2021-03-30 0 1.980 1.980 2.000 1.940 1.980 66,000 129,240 1.9582 0.894 0.894 0.903 0.876 0.894 146,124 0.8845 2.06%
2021-03-29 0 1.940 1.930 1.940 1.930 1.940 124,000 240,240 1.9374 0.876 0.872 0.876 0.872 0.876 274,536 0.8751 2.11%
2021-03-26 0 1.900 1.860 1.930 1.900 1.900 12,000 22,800 1.9000 0.858 0.840 0.872 0.858 0.858 26,568 0.8582 0.00%
2021-03-25 0 1.900 1.900 1.920 1.900 1.900 60,000 113,980 1.8997 0.858 0.858 0.867 0.858 0.858 132,840 0.8580 0.00%
2021-03-24 0 1.900 1.900 1.910 1.900 1.900 252,000 478,800 1.9000 0.858 0.858 0.863 0.858 0.858 557,927 0.8582 0.00%
2021-03-23 0 1.900 1.900 1.920 1.900 1.900 86,000 163,400 1.9000 0.858 0.858 0.867 0.858 0.858 190,404 0.8582 0.00%
2021-03-22 0 1.900 1.880 1.900 1.920 1.920 6,000 11,360 1.8933 0.858 0.849 0.858 0.867 0.867 13,284 0.8552 -1.55%
2021-03-19 0 1.930 1.850 1.930 1.850 1.930 204,000 386,840 1.8963 0.872 0.836 0.872 0.836 0.872 451,656 0.8565 5.46%
2021-03-18 0 1.830 1.820 1.840 1.820 1.840 66,000 120,340 1.8233 0.827 0.822 0.831 0.822 0.831 146,124 0.8235 0.00%
2021-03-17 0 1.830 1.830 1.860 1.830 1.850 14,000 25,860 1.8471 0.827 0.827 0.840 0.827 0.836 30,996 0.8343 0.00%
2021-03-16 0 1.830 1.830 1.900 1.810 1.850 226,000 412,860 1.8268 0.827 0.827 0.858 0.818 0.836 500,364 0.8251 -3.68%
2021-03-15 0 1.900 1.850 1.900 1.890 1.900 200,000 378,760 1.8938 0.858 0.836 0.858 0.854 0.858 442,800 0.8554 3.26%
2021-03-12 0 1.840 1.840 1.880 1.840 1.850 4,000 7,380 1.8450 0.831 0.831 0.849 0.831 0.836 8,856 0.8333 -0.54%
2021-03-11 0 1.850 1.850 1.880 1.850 1.850 38,000 70,300 1.8500 0.836 0.836 0.849 0.836 0.836 84,132 0.8356 -1.07%
2021-03-10 0 1.870 1.870 1.890 - - 0 0 - 0.845 0.845 0.854 - - 0 - 1.08%
2021-03-09 0 1.850 1.850 1.890 1.850 1.850 22,000 40,760 1.8527 0.836 0.836 0.854 0.836 0.836 48,708 0.8368 -2.63%
2021-03-08 0 1.900 1.860 1.910 1.860 1.910 112,000 208,620 1.8627 0.858 0.840 0.863 0.840 0.863 247,968 0.8413 0.00%
2021-03-05 0 1.900 1.880 1.900 1.880 1.900 88,000 167,120 1.8991 0.858 0.849 0.858 0.849 0.858 194,832 0.8578 1.06%
2021-03-04 0 1.880 1.880 1.900 1.880 1.890 24,000 45,220 1.8842 0.849 0.849 0.858 0.849 0.854 53,136 0.8510 -0.53%
2021-03-03 0 1.890 1.890 1.910 1.890 1.900 18,000 34,120 1.8956 0.854 0.854 0.863 0.854 0.858 39,852 0.8562 -0.53%
2021-03-02 0 1.900 1.890 1.900 1.900 1.900 64,000 121,600 1.9000 0.858 0.854 0.858 0.858 0.858 141,696 0.8582 -0.52%
2021-03-01 0 1.910 1.900 1.930 1.910 1.910 22,000 42,140 1.9155 0.863 0.858 0.872 0.863 0.863 48,708 0.8652 0.53%
2021-02-26 0 1.900 1.900 1.940 1.900 1.920 60,000 114,200 1.9033 0.858 0.858 0.876 0.858 0.867 132,840 0.8597 -1.04%
2021-02-25 0 1.920 1.900 1.930 1.850 1.920 86,000 162,900 1.8942 0.867 0.858 0.872 0.836 0.867 190,404 0.8556 5.49%
2021-02-24 0 1.820 1.820 1.850 1.820 2.040 790,000 1,487,720 1.8832 0.822 0.822 0.836 0.822 0.921 1,749,058 0.8506 -7.61%
2021-02-23 0 1.970 1.950 1.970 1.950 1.990 114,000 223,760 1.9628 0.890 0.881 0.890 0.881 0.899 252,396 0.8865 -1.01%
2021-02-22 0 1.990 1.970 2.000 1.970 1.990 94,000 185,900 1.9777 0.899 0.890 0.903 0.890 0.899 208,116 0.8933 -1.00%
2021-02-19 0 2.010 2.000 2.010 1.970 2.030 378,000 750,860 1.9864 0.908 0.903 0.908 0.890 0.917 836,891 0.8972 -0.99%
2021-02-18 0 2.030 2.030 2.050 2.030 2.120 88,000 181,160 2.0586 0.917 0.917 0.926 0.917 0.958 194,832 0.9298 -4.25%
2021-02-17 0 2.120 2.100 2.120 1.880 2.160 1,132,000 2,292,000 2.0247 0.958 0.949 0.958 0.849 0.976 2,506,246 0.9145 10.99%
2021-02-16 0 1.910 1.850 1.910 1.890 1.920 89,200 170,012 1.9060 0.863 0.836 0.863 0.854 0.867 197,489 0.8609 -0.52%
2021-02-11 0 1.920 1.920 1.950 1.940 1.940 10,000 19,400 1.9400 0.867 0.867 0.881 0.876 0.876 22,140 0.8762 1.05%
2021-02-10 0 1.900 1.900 1.950 1.860 1.900 168,000 317,080 1.8874 0.858 0.858 0.881 0.840 0.858 371,952 0.8525 2.15%
2021-02-09 0 1.860 1.860 1.870 1.830 1.870 554,000 1,025,380 1.8509 0.840 0.840 0.845 0.827 0.845 1,226,555 0.8360 3.91%
2021-02-08 0 1.790 1.760 1.820 - - 0 0 - 0.808 0.795 0.822 - - 0 - 0.00%
2021-02-05 0 1.790 1.750 1.790 1.770 1.790 136,000 242,100 1.7801 0.808 0.790 0.808 0.799 0.808 301,104 0.8040 1.13%
2021-02-04 0 1.770 1.740 1.770 1.750 1.770 22,000 38,740 1.7609 0.799 0.786 0.799 0.790 0.799 48,708 0.7954 1.14%
2021-02-03 0 1.750 1.750 1.790 1.750 1.790 30,000 52,820 1.7607 0.790 0.790 0.808 0.790 0.808 66,420 0.7952 0.00%
2021-02-02 0 1.750 1.750 1.790 1.750 1.800 70,000 122,700 1.7529 0.790 0.790 0.808 0.790 0.813 154,980 0.7917 -1.13%
2021-02-01 0 1.770 1.750 1.770 1.750 1.780 56,000 98,260 1.7546 0.799 0.790 0.799 0.790 0.804 123,984 0.7925 -1.67%
2021-01-29 0 1.800 1.800 1.820 1.760 1.760 2,000 3,520 1.7600 0.813 0.813 0.822 0.795 0.795 4,428 0.7949 -1.10%
2021-01-28 0 1.820 1.750 1.830 1.760 1.850 16,000 29,160 1.8225 0.822 0.790 0.827 0.795 0.836 35,424 0.8232 1.68%
2021-01-27 0 1.790 1.770 1.850 1.760 1.850 122,000 220,300 1.8057 0.808 0.799 0.836 0.795 0.836 270,108 0.8156 -0.56%
2021-01-26 0 1.800 1.730 1.800 1.790 1.850 90,000 161,900 1.7989 0.813 0.781 0.813 0.808 0.836 199,260 0.8125 4.65%
2021-01-25 0 1.720 1.700 1.720 1.690 1.750 68,000 116,600 1.7147 0.777 0.768 0.777 0.763 0.790 150,552 0.7745 0.00%
2021-01-22 0 1.720 1.690 1.720 1.690 1.720 84,000 142,560 1.6971 0.777 0.763 0.777 0.763 0.777 185,976 0.7666 0.00%
2021-01-21 0 1.720 1.690 1.730 1.690 1.790 552,000 951,720 1.7241 0.777 0.763 0.781 0.763 0.808 1,222,127 0.7787 -4.44%
2021-01-20 0 1.800 1.750 1.800 1.760 1.810 336,000 600,240 1.7864 0.813 0.790 0.813 0.795 0.818 743,903 0.8069 -0.55%
2021-01-19 0 1.810 1.810 1.860 1.810 1.850 4,000 7,320 1.8300 0.818 0.818 0.840 0.818 0.836 8,856 0.8266 -2.69%
2021-01-18 0 1.860 1.810 1.880 1.810 1.860 246,000 449,900 1.8289 0.840 0.818 0.849 0.818 0.840 544,644 0.8260 0.54%
2021-01-15 0 1.850 1.840 1.900 1.850 1.850 44,000 81,400 1.8500 0.836 0.831 0.858 0.836 0.836 97,416 0.8356 0.00%
2021-01-14 0 1.850 1.850 1.900 1.850 1.880 156,000 290,580 1.8627 0.836 0.836 0.858 0.836 0.849 345,384 0.8413 -2.63%
2021-01-13 0 1.900 1.870 1.910 1.880 1.900 112,000 211,300 1.8866 0.858 0.845 0.863 0.849 0.858 247,968 0.8521 -0.52%
2021-01-12 0 1.910 1.890 1.910 1.900 1.910 256,000 486,560 1.9006 0.863 0.854 0.863 0.858 0.863 566,783 0.8585 0.53%
2021-01-11 0 1.900 1.900 1.950 1.900 1.910 34,000 64,680 1.9024 0.858 0.858 0.881 0.858 0.863 75,276 0.8592 -0.52%
2021-01-08 0 1.910 1.900 1.940 1.910 1.910 18,000 34,380 1.9100 0.863 0.858 0.876 0.863 0.863 39,852 0.8627 0.00%
2021-01-07 0 1.910 1.910 1.940 1.910 1.920 50,000 95,680 1.9136 0.863 0.863 0.876 0.863 0.867 110,700 0.8643 -1.04%
2021-01-06 0 1.930 1.920 1.930 1.920 1.930 28,000 53,780 1.9207 0.872 0.867 0.872 0.867 0.872 61,992 0.8675 0.52%
2021-01-05 0 1.920 1.920 1.960 1.920 1.930 56,000 108,020 1.9289 0.867 0.867 0.885 0.867 0.872 123,984 0.8712 -1.54%
2021-01-04 0 1.950 1.930 1.950 1.940 1.950 52,000 100,900 1.9404 0.881 0.872 0.881 0.876 0.881 115,128 0.8764 0.00%
2020-12-31 0 1.950 1.940 1.970 - - 0 0 - 0.881 0.876 0.890 - - 0 - 0.00%
2020-12-30 0 1.950 1.940 2.000 - - 0 0 - 0.881 0.876 0.903 - - 0 - 0.00%
2020-12-29 0 1.950 1.940 1.950 1.950 2.000 242,000 476,520 1.9691 0.881 0.876 0.881 0.881 0.903 535,788 0.8894 -2.01%
2020-12-28 0 1.990 1.990 2.010 1.990 2.010 117,000 234,310 2.0026 0.899 0.899 0.908 0.899 0.908 259,038 0.9045 -1.49%
2020-12-24 0 2.020 2.010 2.050 - - 0 0 - 0.912 0.908 0.926 - - 0 - 0.00%
2020-12-23 0 2.020 2.010 2.040 2.020 2.020 48,000 96,960 2.0200 0.912 0.908 0.921 0.912 0.912 106,272 0.9124 -0.98%
2020-12-22 0 2.040 2.020 2.070 2.020 2.090 450,000 925,920 2.0576 0.921 0.912 0.935 0.912 0.944 996,299 0.9294 -4.23%
2020-12-21 0 2.130 2.090 2.130 2.100 2.150 172,000 361,320 2.1007 0.962 0.944 0.962 0.949 0.971 380,808 0.9488 -2.74%
2020-12-18 0 2.190 2.150 2.200 2.190 2.190 52,000 113,780 2.1881 0.989 0.971 0.994 0.989 0.989 115,128 0.9883 0.92%
2020-12-17 0 2.170 2.100 2.170 - - 0 0 - 0.980 0.949 0.980 - - 0 - 0.00%
2020-12-16 0 2.170 2.160 2.170 2.170 2.170 8,000 17,360 2.1700 0.980 0.976 0.980 0.980 0.980 17,712 0.9801 2.84%
2020-12-15 0 2.110 2.110 2.190 2.100 2.110 26,000 54,760 2.1062 0.953 0.953 0.989 0.949 0.953 57,564 0.9513 0.00%
2020-12-14 0 2.110 2.100 2.170 2.110 2.230 79,000 172,970 2.1895 0.953 0.949 0.980 0.953 1.007 174,906 0.9889 -4.95%
2020-12-11 0 2.220 2.030 2.220 2.050 2.220 322,000 685,440 2.1287 1.003 0.917 1.003 0.926 1.003 712,907 0.9615 8.29%
2020-12-10 0 2.050 2.020 2.050 2.000 2.050 134,000 270,340 2.0175 0.926 0.912 0.926 0.903 0.926 296,676 0.9112 1.99%
2020-12-09 0 2.010 2.010 2.050 2.010 2.100 90,000 182,340 2.0260 0.908 0.908 0.926 0.908 0.949 199,260 0.9151 -6.07%
2020-12-08 0 2.140 2.100 2.140 2.100 2.150 20,000 42,280 2.1140 0.967 0.949 0.967 0.949 0.971 44,280 0.9548 2.39%
2020-12-07 0 2.090 2.050 2.090 1.920 2.140 298,000 596,960 2.0032 0.944 0.926 0.944 0.867 0.967 659,771 0.9048 10.00%
2020-12-04 0 1.900 1.890 1.950 1.870 1.950 418,000 793,020 1.8972 0.858 0.854 0.881 0.845 0.881 925,451 0.8569 3.26%
2020-12-03 0 1.840 1.830 1.870 1.810 1.840 82,000 149,220 1.8198 0.831 0.827 0.845 0.818 0.831 181,548 0.8219 1.66%
2020-12-02 0 1.810 1.810 1.830 - - 0 0 - 0.818 0.818 0.827 - - 0 - 0.56%
2020-12-01 0 1.800 1.800 1.830 1.800 1.890 812,000 1,471,640 1.8124 0.813 0.813 0.827 0.813 0.854 1,797,766 0.8186 -3.74%
2020-11-30 0 1.870 1.840 1.890 1.800 1.870 248,000 455,220 1.8356 0.845 0.831 0.854 0.813 0.845 549,072 0.8291 3.89%
2020-11-27 0 1.800 1.770 1.800 1.800 1.800 20,000 36,000 1.8000 0.813 0.799 0.813 0.813 0.813 44,280 0.8130 0.00%
2020-11-26 0 1.800 1.760 1.800 - - 0 0 - 0.813 0.795 0.813 - - 0 - 0.00%
2020-11-25 0 1.800 1.770 1.810 1.800 1.800 30,000 54,000 1.8000 0.813 0.799 0.818 0.813 0.813 66,420 0.8130 -1.10%
2020-11-24 0 1.820 1.800 1.820 1.800 1.820 56,000 101,380 1.8104 0.822 0.813 0.822 0.813 0.822 123,984 0.8177 0.00%
2020-11-23 0 1.820 1.800 1.820 1.780 1.830 46,000 83,060 1.8057 0.822 0.813 0.822 0.804 0.827 101,844 0.8156 2.82%
2020-11-20 0 1.770 1.740 1.770 1.750 1.770 342,000 598,540 1.7501 0.799 0.786 0.799 0.790 0.799 757,187 0.7905 0.00%
2020-11-19 0 1.770 1.760 1.770 1.770 1.770 60,000 106,200 1.7700 0.799 0.795 0.799 0.799 0.799 132,840 0.7995 0.00%
2020-11-18 0 1.770 1.760 1.770 1.760 1.770 90,000 158,500 1.7611 0.799 0.795 0.799 0.795 0.799 199,260 0.7954 0.57%
2020-11-17 0 1.760 1.760 1.770 1.750 1.760 64,000 112,500 1.7578 0.795 0.795 0.799 0.790 0.795 141,696 0.7940 -0.56%
2020-11-16 0 1.770 1.760 1.770 1.770 1.770 16,000 28,320 1.7700 0.799 0.795 0.799 0.799 0.799 35,424 0.7995 0.00%
2020-11-13 0 1.770 1.760 1.770 1.730 1.770 78,000 135,940 1.7428 0.799 0.795 0.799 0.781 0.799 172,692 0.7872 0.00%
2020-11-12 0 1.770 1.730 1.770 1.770 1.770 10,000 17,700 1.7700 0.799 0.781 0.799 0.799 0.799 22,140 0.7995 0.00%
2020-11-11 0 1.770 1.730 1.770 1.770 1.770 10,000 17,700 1.7700 0.799 0.781 0.799 0.799 0.799 22,140 0.7995 0.00%
2020-11-10 0 1.770 1.740 1.770 1.770 1.770 12,000 21,240 1.7700 0.799 0.786 0.799 0.799 0.799 26,568 0.7995 0.00%
2020-11-09 0 1.770 1.740 1.770 1.760 1.770 18,000 31,780 1.7656 0.799 0.786 0.799 0.795 0.799 39,852 0.7975 0.00%
2020-11-06 0 1.770 1.730 1.770 1.770 1.770 10,000 17,700 1.7700 0.799 0.781 0.799 0.799 0.799 22,140 0.7995 0.00%
2020-11-05 0 1.770 1.730 1.770 1.740 1.770 80,000 140,360 1.7545 0.799 0.781 0.799 0.786 0.799 177,120 0.7925 0.57%
2020-11-04 0 1.760 1.760 1.770 1.760 1.770 56,000 99,080 1.7693 0.795 0.795 0.799 0.795 0.799 123,984 0.7991 -0.56%
2020-11-03 0 1.770 1.760 1.770 1.770 1.770 22,000 38,940 1.7700 0.799 0.795 0.799 0.799 0.799 48,708 0.7995 0.00%
2020-11-02 0 1.770 1.760 1.770 1.770 1.770 10,000 17,700 1.7700 0.799 0.795 0.799 0.799 0.799 22,140 0.7995 0.00%
2020-10-30 0 1.770 1.750 1.770 1.740 1.770 44,000 77,220 1.7550 0.799 0.790 0.799 0.786 0.799 97,416 0.7927 0.00%
2020-10-29 0 1.770 1.760 1.770 1.750 1.770 100,000 175,320 1.7532 0.799 0.795 0.799 0.790 0.799 221,400 0.7919 0.00%
2020-10-28 0 1.770 1.750 1.770 1.760 1.770 64,000 112,700 1.7609 0.799 0.790 0.799 0.795 0.799 141,696 0.7954 0.57%
2020-10-27 0 1.760 1.720 1.760 1.720 1.760 60,000 104,120 1.7353 0.795 0.777 0.795 0.777 0.795 132,840 0.7838 1.73%
2020-10-23 0 1.730 1.730 1.750 1.730 1.750 24,000 41,920 1.7467 0.781 0.781 0.790 0.781 0.790 53,136 0.7889 -0.57%
2020-10-22 0 1.740 1.740 1.750 1.730 1.770 216,000 374,980 1.7360 0.786 0.786 0.790 0.781 0.799 478,224 0.7841 1.75%
2020-10-21 0 1.710 1.710 1.730 1.710 1.730 180,000 309,880 1.7216 0.772 0.772 0.781 0.772 0.781 398,520 0.7776 0.00%
2020-10-20 0 1.710 1.700 1.750 - - 0 0 - 0.772 0.768 0.790 - - 0 - 0.00%
2020-10-19 0 1.710 1.710 1.780 1.700 1.710 78,000 132,880 1.7036 0.772 0.772 0.804 0.768 0.772 172,692 0.7695 0.59%
2020-10-16 0 1.700 1.680 1.700 1.690 1.700 150,000 254,000 1.6933 0.768 0.759 0.768 0.763 0.768 332,100 0.7648 0.59%
2020-10-15 0 1.690 1.660 1.690 1.680 1.690 120,000 202,000 1.6833 0.763 0.750 0.763 0.759 0.763 265,680 0.7603 0.60%
2020-10-14 0 1.680 1.620 1.680 1.670 1.680 56,000 93,540 1.6704 0.759 0.732 0.759 0.754 0.759 123,984 0.7545 0.60%
2020-10-12 0 1.670 1.620 1.680 1.670 1.680 72,000 120,280 1.6706 0.754 0.732 0.759 0.754 0.759 159,408 0.7545 0.00%
2020-10-09 0 1.670 1.670 1.680 1.620 1.620 8,000 12,960 1.6200 0.754 0.754 0.759 0.732 0.732 17,712 0.7317 1.21%
2020-10-08 0 1.650 1.650 1.660 - - 0 0 - 0.745 0.745 0.750 - - 0 - 0.00%
2020-10-07 0 1.650 1.650 1.660 1.640 1.640 42,000 68,880 1.6400 0.745 0.745 0.750 0.741 0.741 92,988 0.7407 0.61%
2020-10-06 0 1.640 1.620 1.640 1.600 1.640 146,000 237,560 1.6271 0.741 0.732 0.741 0.723 0.741 323,244 0.7349 0.00%
2020-10-05 0 1.640 1.600 1.650 1.600 1.640 180,000 291,500 1.6194 0.741 0.723 0.745 0.723 0.741 398,520 0.7315 0.61%
2020-09-30 0 1.630 1.630 1.650 1.630 1.660 26,000 42,620 1.6392 0.736 0.736 0.745 0.736 0.750 57,564 0.7404 -1.81%
2020-09-29 0 1.660 1.640 1.660 1.640 1.660 74,000 122,240 1.6519 0.750 0.741 0.750 0.741 0.750 163,836 0.7461 0.00%
2020-09-28 0 1.660 1.640 1.660 1.640 1.660 92,000 151,480 1.6465 0.750 0.741 0.750 0.741 0.750 203,688 0.7437 0.00%
2020-09-25 0 1.660 1.630 1.660 1.630 1.660 300,000 492,140 1.6405 0.750 0.736 0.750 0.736 0.750 664,199 0.7410 0.00%
2020-09-24 0 1.660 1.640 1.660 1.640 1.660 88,000 144,720 1.6445 0.750 0.741 0.750 0.741 0.750 194,832 0.7428 1.22%
2020-09-23 0 1.640 1.630 1.650 1.630 1.640 96,000 157,420 1.6398 0.741 0.736 0.745 0.736 0.741 212,544 0.7406 -0.61%
2020-09-22 0 1.650 1.630 1.650 1.650 1.650 6,000 9,900 1.6500 0.745 0.736 0.745 0.745 0.745 13,284 0.7453 0.00%
2020-09-21 0 1.650 1.630 1.650 1.630 1.650 40,000 65,920 1.6480 0.745 0.736 0.745 0.736 0.745 88,560 0.7444 0.00%
2020-09-18 0 1.650 1.620 1.650 1.620 1.650 36,000 59,220 1.6450 0.745 0.732 0.745 0.732 0.745 79,704 0.7430 0.61%
2020-09-17 0 1.640 1.620 1.640 1.630 1.640 30,000 49,180 1.6393 0.741 0.732 0.741 0.736 0.741 66,420 0.7404 0.00%
2020-09-16 0 1.640 1.590 1.640 1.590 1.640 61,000 99,140 1.6252 0.741 0.718 0.741 0.718 0.741 135,054 0.7341 1.23%
2020-09-15 0 1.620 1.580 1.620 1.590 1.620 70,000 111,480 1.5926 0.732 0.714 0.732 0.718 0.732 154,980 0.7193 1.89%
2020-09-14 0 1.640 1.620 1.640 1.640 1.640 90,000 147,600 1.6400 0.718 0.709 0.718 0.718 0.718 205,526 0.7182 0.61%
2020-09-11 0 1.630 1.620 1.630 1.630 1.630 50,000 81,500 1.6300 0.714 0.709 0.714 0.714 0.714 114,181 0.7138 0.00%
2020-09-10 0 1.630 1.590 1.630 1.630 1.630 8,000 13,040 1.6300 0.714 0.696 0.714 0.714 0.714 18,269 0.7138 0.62%
2020-09-09 0 1.620 1.590 1.620 1.590 1.620 138,000 219,600 1.5913 0.709 0.696 0.709 0.696 0.709 315,140 0.6968 1.89%
2020-09-08 0 1.590 1.590 1.610 1.590 1.620 300,000 479,200 1.5973 0.696 0.696 0.705 0.696 0.709 685,086 0.6995 -2.45%
2020-09-07 0 1.630 1.620 1.640 1.620 1.630 500,000 814,920 1.6298 0.714 0.709 0.718 0.709 0.714 1,141,810 0.7137 0.00%
2020-09-04 0 1.630 1.600 1.640 1.620 1.630 130,000 211,400 1.6262 0.714 0.701 0.718 0.709 0.714 296,871 0.7121 0.62%
2020-09-03 0 1.620 1.610 1.620 1.610 1.630 184,000 297,100 1.6147 0.709 0.705 0.709 0.705 0.714 420,186 0.7071 -0.61%
2020-09-02 0 1.630 1.610 1.630 1.620 1.630 296,000 479,780 1.6209 0.714 0.705 0.714 0.709 0.714 675,952 0.7098 0.00%
2020-09-01 0 1.630 1.610 1.630 1.620 1.630 72,000 117,020 1.6253 0.714 0.705 0.714 0.709 0.714 164,421 0.7117 0.00%
2020-08-31 0 1.630 1.610 1.630 1.620 1.630 186,000 301,420 1.6205 0.714 0.705 0.714 0.709 0.714 424,753 0.7096 0.00%
2020-08-28 0 1.630 1.600 1.630 1.600 1.630 644,000 1,031,000 1.6009 0.714 0.701 0.714 0.701 0.714 1,470,652 0.7010 0.00%
2020-08-27 0 1.630 1.620 1.630 1.620 1.630 20,000 32,500 1.6250 0.714 0.709 0.714 0.709 0.714 45,672 0.7116 0.00%
2020-08-26 0 1.630 1.600 1.630 1.600 1.630 70,000 112,320 1.6046 0.714 0.701 0.714 0.701 0.714 159,853 0.7026 3.16%
2020-08-25 0 1.580 1.580 1.610 1.580 1.610 96,000 151,980 1.5831 0.692 0.692 0.705 0.692 0.705 219,228 0.6933 -1.86%
2020-08-24 0 1.610 1.580 1.620 1.580 1.620 74,000 117,780 1.5916 0.705 0.692 0.709 0.692 0.709 168,988 0.6970 0.62%
2020-08-21 0 1.600 1.580 1.600 1.580 1.600 32,000 50,760 1.5863 0.701 0.692 0.701 0.692 0.701 73,076 0.6946 1.27%
2020-08-20 0 1.580 1.580 1.590 1.580 1.590 390,000 616,900 1.5818 0.692 0.692 0.696 0.692 0.696 890,612 0.6927 -0.63%
2020-08-19 0 1.590 1.590 1.600 1.590 1.600 182,000 289,480 1.5905 0.696 0.696 0.701 0.696 0.701 415,619 0.6965 -0.62%
2020-08-18 0 1.600 1.590 1.600 1.590 1.600 360,000 572,500 1.5903 0.701 0.696 0.701 0.696 0.701 822,103 0.6964 0.00%
2020-08-17 0 1.600 1.600 1.610 1.600 1.620 684,000 1,096,920 1.6037 0.701 0.701 0.705 0.701 0.709 1,561,996 0.7023 0.00%
2020-08-14 0 1.600 1.600 1.610 1.600 1.600 440,000 704,000 1.6000 0.701 0.701 0.705 0.701 0.701 1,004,793 0.7006 -1.23%
2020-08-13 0 1.620 1.600 1.620 1.620 1.620 56,000 90,720 1.6200 0.709 0.701 0.709 0.709 0.709 127,883 0.7094 1.25%
2020-08-12 0 1.600 1.600 1.610 1.590 1.600 128,000 204,780 1.5998 0.701 0.701 0.705 0.696 0.701 292,303 0.7006 0.00%
2020-08-11 0 1.600 1.600 1.610 1.600 1.610 254,000 408,060 1.6065 0.701 0.701 0.705 0.701 0.705 580,040 0.7035 0.00%
2020-08-10 0 1.600 1.600 1.610 1.590 1.610 504,000 806,880 1.6010 0.701 0.701 0.705 0.696 0.705 1,150,945 0.7011 -0.62%
2020-08-07 0 1.610 1.610 1.620 1.610 1.610 24,000 38,640 1.6100 0.705 0.705 0.709 0.705 0.705 54,807 0.7050 -0.62%
2020-08-06 0 1.620 1.600 1.620 1.610 1.620 202,000 325,420 1.6110 0.709 0.701 0.709 0.705 0.709 461,291 0.7055 1.25%
2020-08-05 0 1.600 1.600 1.620 1.600 1.610 218,000 350,560 1.6081 0.701 0.701 0.709 0.701 0.705 497,829 0.7042 -0.62%
2020-08-04 0 1.610 1.600 1.620 1.590 1.610 253,000 404,230 1.5977 0.705 0.701 0.709 0.696 0.705 577,756 0.6997 -0.62%
2020-08-03 0 1.620 1.620 1.630 1.600 1.620 36,000 58,080 1.6133 0.709 0.709 0.714 0.701 0.709 82,210 0.7065 -0.61%
2020-07-31 0 1.630 1.580 1.640 1.630 1.640 6,000 9,820 1.6367 0.714 0.692 0.718 0.714 0.718 13,702 0.7167 1.87%
2020-07-30 0 1.600 1.590 1.630 1.600 1.630 534,000 855,520 1.6021 0.701 0.696 0.714 0.701 0.714 1,219,453 0.7016 0.63%
2020-07-29 0 1.590 1.590 1.600 1.590 1.590 36,000 57,240 1.5900 0.696 0.696 0.701 0.696 0.696 82,210 0.6963 -1.24%
2020-07-28 0 1.610 1.600 1.610 1.590 1.610 68,000 108,700 1.5985 0.705 0.701 0.705 0.696 0.705 155,286 0.7000 0.62%
2020-07-27 0 1.600 1.570 1.610 1.600 1.610 22,000 35,260 1.6027 0.701 0.688 0.705 0.701 0.705 50,240 0.7018 0.00%
2020-07-24 0 1.600 1.560 1.600 1.560 1.610 24,000 37,680 1.5700 0.701 0.683 0.701 0.683 0.705 54,807 0.6875 0.63%
2020-07-23 0 1.590 1.560 1.590 1.590 1.590 8,000 12,720 1.5900 0.696 0.683 0.696 0.696 0.696 18,269 0.6963 0.63%
2020-07-22 0 1.580 1.570 1.580 1.570 1.600 145,000 229,790 1.5848 0.692 0.688 0.692 0.688 0.701 331,125 0.6940 -0.63%
2020-07-21 0 1.590 1.560 1.600 1.570 1.600 1,746,000 2,760,500 1.5810 0.696 0.683 0.701 0.688 0.701 3,987,202 0.6923 -0.62%
2020-07-20 0 1.600 1.590 1.600 1.590 1.620 46,000 73,440 1.5965 0.701 0.696 0.701 0.696 0.709 105,047 0.6991 -0.62%
2020-07-17 0 1.610 1.590 1.610 1.590 1.610 642,000 1,024,200 1.5953 0.705 0.696 0.705 0.696 0.705 1,466,084 0.6986 0.00%
2020-07-16 0 1.610 1.600 1.610 1.610 1.630 536,000 863,560 1.6111 0.705 0.701 0.705 0.705 0.714 1,224,021 0.7055 -0.62%
2020-07-15 0 1.620 1.620 1.640 1.620 1.640 292,000 473,520 1.6216 0.709 0.709 0.718 0.709 0.718 666,817 0.7101 -0.61%
2020-07-14 0 1.630 1.620 1.630 1.630 1.630 266,000 433,300 1.6289 0.714 0.709 0.714 0.714 0.714 607,443 0.7133 -0.61%
2020-07-13 0 1.640 1.630 1.640 1.610 1.640 148,000 239,500 1.6182 0.718 0.714 0.718 0.705 0.718 337,976 0.7086 2.50%
2020-07-10 0 1.600 1.600 1.630 1.600 1.620 114,000 183,100 1.6061 0.701 0.701 0.714 0.701 0.709 260,333 0.7033 -1.23%
2020-07-09 0 1.620 1.610 1.640 1.600 1.640 1,208,000 1,959,440 1.6221 0.709 0.705 0.718 0.701 0.718 2,758,614 0.7103 1.25%
2020-07-08 0 1.600 1.600 1.620 1.600 1.620 42,000 67,340 1.6033 0.701 0.701 0.709 0.701 0.709 95,912 0.7021 0.00%
2020-07-07 0 1.600 1.590 1.600 1.580 1.600 552,000 880,080 1.5943 0.701 0.696 0.701 0.692 0.701 1,260,559 0.6982 0.00%
2020-07-06 0 1.600 1.600 1.640 1.590 1.630 910,000 1,455,080 1.5990 0.701 0.701 0.718 0.696 0.714 2,078,095 0.7002 0.00%
2020-07-03 0 1.600 1.560 1.630 1.570 1.600 446,000 704,500 1.5796 0.701 0.683 0.714 0.688 0.701 1,018,495 0.6917 1.91%
2020-07-02 0 1.570 1.560 1.620 1.550 1.610 786,000 1,240,400 1.5781 0.688 0.683 0.709 0.679 0.705 1,794,926 0.6911 -3.09%
2020-06-30 0 1.620 1.590 1.620 1.560 1.620 602,000 954,540 1.5856 0.709 0.696 0.709 0.683 0.709 1,374,740 0.6943 2.53%
2020-06-29 0 1.580 1.570 1.640 1.580 1.610 486,000 771,960 1.5884 0.692 0.688 0.718 0.692 0.705 1,109,840 0.6956 -3.07%
2020-06-26 0 1.630 1.600 1.650 1.630 1.650 322,000 524,960 1.6303 0.714 0.701 0.723 0.714 0.723 735,326 0.7139 0.00%
2020-06-24 0 1.630 1.590 1.630 1.630 1.630 94,000 153,220 1.6300 0.714 0.696 0.714 0.714 0.714 214,660 0.7138 0.00%
2020-06-23 0 1.630 1.600 1.640 1.600 1.630 658,000 1,061,760 1.6136 0.714 0.701 0.718 0.701 0.714 1,502,622 0.7066 1.87%
2020-06-22 0 1.600 1.600 1.650 1.600 1.630 204,000 327,040 1.6031 0.701 0.701 0.723 0.701 0.714 465,859 0.7020 -1.23%
2020-06-19 0 1.620 1.600 1.620 1.560 1.650 12,000 18,900 1.5750 0.709 0.701 0.709 0.683 0.723 27,403 0.6897 1.25%
2020-06-18 0 1.600 1.580 1.620 1.580 1.600 30,000 47,520 1.5840 0.701 0.692 0.709 0.692 0.701 68,509 0.6936 1.27%
2020-06-17 0 1.580 1.550 1.600 1.580 1.600 254,000 405,100 1.5949 0.692 0.679 0.701 0.692 0.701 580,040 0.6984 -1.25%
2020-06-16 0 1.600 1.600 1.630 1.600 1.630 278,000 448,380 1.6129 0.701 0.701 0.714 0.701 0.714 634,847 0.7063 -1.23%
2020-06-15 0 1.620 1.620 1.660 1.620 1.650 46,000 74,600 1.6217 0.709 0.709 0.727 0.709 0.723 105,047 0.7102 -0.61%
2020-06-12 0 1.630 1.620 1.660 1.620 1.660 69,000 112,660 1.6328 0.714 0.709 0.727 0.709 0.727 157,570 0.7150 -1.21%
2020-06-11 0 1.650 1.620 1.650 - - 0 0 - 0.723 0.709 0.723 - - 0 - 0.00%
2020-06-10 0 1.650 1.620 1.660 1.620 1.650 44,000 71,520 1.6255 0.723 0.709 0.727 0.709 0.723 100,479 0.7118 1.85%
2020-06-09 0 1.620 1.620 1.630 1.620 1.640 50,000 81,060 1.6212 0.709 0.709 0.714 0.709 0.718 114,181 0.7099 -0.61%
2020-06-08 0 1.630 1.620 1.640 1.620 1.670 70,000 115,140 1.6449 0.714 0.709 0.718 0.709 0.731 159,853 0.7203 0.62%
2020-06-05 0 1.620 1.620 1.650 1.620 1.630 76,000 123,180 1.6208 0.709 0.709 0.723 0.709 0.714 173,555 0.7097 0.62%
2020-06-04 0 1.610 1.600 1.610 1.610 1.650 46,000 74,340 1.6161 0.705 0.701 0.705 0.705 0.723 105,047 0.7077 -2.42%
2020-06-03 0 1.650 1.620 1.670 1.610 1.660 428,000 706,520 1.6507 0.723 0.709 0.731 0.705 0.727 977,390 0.7229 3.12%
2020-06-02 0 1.600 1.590 1.610 1.600 1.650 510,000 825,000 1.6176 0.701 0.696 0.705 0.701 0.723 1,164,646 0.7084 -2.44%
2020-06-01 0 1.640 1.620 1.650 1.630 1.650 338,000 554,320 1.6400 0.718 0.709 0.723 0.714 0.723 771,864 0.7182 3.80%
2020-05-29 0 1.580 1.570 1.630 - - 0 0 - 0.692 0.688 0.714 - - 0 - 0.00%
2020-05-28 0 1.580 1.520 1.610 1.550 1.580 166,000 257,360 1.5504 0.692 0.666 0.705 0.679 0.692 379,081 0.6789 -0.63%
2020-05-27 0 1.590 1.560 1.590 1.560 1.590 42,000 65,700 1.5643 0.696 0.683 0.696 0.683 0.696 95,912 0.6850 1.27%
2020-05-26 0 1.570 1.570 1.620 - - 0 0 - 0.688 0.688 0.709 - - 0 - 0.64%
2020-05-25 0 1.560 1.550 1.580 1.550 1.590 129,000 201,570 1.5626 0.683 0.679 0.692 0.679 0.696 294,587 0.6842 -0.64%
2020-05-22 0 1.570 1.570 1.610 1.570 1.600 200,000 315,560 1.5778 0.688 0.688 0.705 0.688 0.701 456,724 0.6909 -2.48%
2020-05-21 0 1.610 1.600 1.620 - - 0 0 - 0.705 0.701 0.709 - - 0 - 0.00%
2020-05-20 0 1.610 1.600 1.620 1.600 1.620 144,000 231,060 1.6046 0.705 0.701 0.709 0.701 0.709 328,841 0.7026 -1.23%
2020-05-19 0 1.630 1.610 1.640 1.620 1.640 252,000 409,060 1.6233 0.714 0.705 0.718 0.709 0.718 575,472 0.7108 1.87%
2020-05-18 0 1.600 1.600 1.620 1.600 1.630 502,000 804,040 1.6017 0.701 0.701 0.709 0.701 0.714 1,146,378 0.7014 -1.84%
2020-05-15 0 1.630 1.590 1.630 1.590 1.630 176,000 285,740 1.6235 0.714 0.696 0.714 0.696 0.714 401,917 0.7109 2.52%
2020-05-14 0 1.590 1.560 1.590 1.560 1.610 40,000 62,980 1.5745 0.696 0.683 0.696 0.683 0.705 91,345 0.6895 -1.85%
2020-05-13 0 1.620 1.610 1.650 - - 0 0 - 0.709 0.705 0.723 - - 0 - 0.00%
2020-05-12 0 1.620 1.610 1.680 1.610 1.640 184,000 298,600 1.6228 0.709 0.705 0.736 0.705 0.718 420,186 0.7106 0.62%
2020-05-11 0 1.610 1.600 1.610 1.590 1.630 122,000 196,440 1.6102 0.705 0.701 0.705 0.696 0.714 278,602 0.7051 1.26%
2020-05-08 0 1.590 1.530 1.590 1.560 1.590 44,000 68,960 1.5673 0.696 0.670 0.696 0.683 0.696 100,479 0.6863 1.27%
2020-05-07 0 1.570 1.570 1.600 1.480 1.650 224,000 352,080 1.5718 0.688 0.688 0.701 0.648 0.723 511,531 0.6883 4.67%
2020-05-06 0 1.500 1.480 1.500 1.480 1.500 44,000 65,960 1.4991 0.657 0.648 0.657 0.648 0.657 100,479 0.6565 2.04%
2020-05-05 0 1.470 1.460 1.500 1.470 1.500 22,000 32,540 1.4791 0.644 0.639 0.657 0.644 0.657 50,240 0.6477 -0.68%
2020-05-04 0 1.480 1.460 1.500 1.460 1.500 186,000 272,160 1.4632 0.648 0.639 0.657 0.639 0.657 424,753 0.6407 0.68%
2020-04-29 0 1.470 1.460 1.480 1.450 1.470 116,000 169,780 1.4636 0.644 0.639 0.648 0.635 0.644 264,900 0.6409 2.08%
2020-04-28 0 1.440 1.400 1.440 1.400 1.440 198,000 277,560 1.4018 0.631 0.613 0.631 0.613 0.631 452,157 0.6139 0.00%
2020-04-27 0 1.440 1.400 1.440 1.440 1.470 74,000 108,280 1.4632 0.631 0.613 0.631 0.631 0.644 168,988 0.6408 -1.37%
2020-04-24 0 1.460 1.430 1.470 1.450 1.460 140,000 203,200 1.4514 0.639 0.626 0.644 0.635 0.639 319,707 0.6356 0.69%
2020-04-23 0 1.450 1.390 1.460 1.420 1.450 194,000 279,260 1.4395 0.635 0.609 0.639 0.622 0.635 443,022 0.6304 2.11%
2020-04-22 0 1.420 1.410 1.420 1.420 1.420 28,000 39,760 1.4200 0.622 0.617 0.622 0.622 0.622 63,941 0.6218 -0.70%
2020-04-21 0 1.430 1.390 1.440 1.420 1.430 14,000 19,920 1.4229 0.626 0.609 0.631 0.622 0.626 31,971 0.6231 0.70%
2020-04-20 0 1.420 1.410 1.420 1.410 1.420 46,000 65,220 1.4178 0.622 0.617 0.622 0.617 0.622 105,047 0.6209 -1.39%
2020-04-17 0 1.440 1.420 1.440 1.410 1.440 164,000 232,360 1.4168 0.631 0.622 0.631 0.617 0.631 374,514 0.6204 2.13%
2020-04-16 0 1.410 1.400 1.410 1.410 1.410 18,000 25,380 1.4100 0.617 0.613 0.617 0.617 0.617 41,105 0.6174 -2.08%
2020-04-15 0 1.440 1.410 1.440 1.400 1.440 204,000 285,760 1.4008 0.631 0.617 0.631 0.613 0.631 465,859 0.6134 2.86%
2020-04-14 0 1.400 1.390 1.420 1.400 1.430 424,000 593,700 1.4002 0.613 0.609 0.622 0.613 0.626 968,255 0.6132 -2.78%
2020-04-09 0 1.440 1.420 1.440 1.400 1.440 96,000 136,240 1.4192 0.631 0.622 0.631 0.613 0.631 219,228 0.6215 2.13%
2020-04-08 0 1.410 1.380 1.410 1.390 1.410 108,000 150,240 1.3911 0.617 0.604 0.617 0.609 0.617 246,631 0.6092 0.00%
2020-04-07 0 1.410 1.380 1.410 1.390 1.410 125,000 174,200 1.3936 0.617 0.604 0.617 0.609 0.617 285,453 0.6103 2.17%
2020-04-06 0 1.380 1.340 1.420 1.380 1.420 232,000 321,340 1.3851 0.604 0.587 0.622 0.604 0.622 529,800 0.6065 -2.82%
2020-04-03 0 1.420 1.420 1.440 1.400 1.420 112,000 157,840 1.4093 0.622 0.622 0.631 0.613 0.622 255,766 0.6171 2.16%
2020-04-02 0 1.390 1.390 1.400 1.340 1.390 192,000 263,980 1.3749 0.609 0.609 0.613 0.587 0.609 438,455 0.6021 0.72%
2020-04-01 0 1.380 1.340 1.390 - - 0 0 - 0.604 0.587 0.609 - - 0 - 0.00%
2020-03-31 0 1.380 1.330 1.400 1.320 1.390 328,000 436,860 1.3319 0.604 0.582 0.613 0.578 0.609 749,028 0.5832 2.22%
2020-03-30 0 1.350 1.340 1.350 1.340 1.370 48,000 64,760 1.3492 0.591 0.587 0.591 0.587 0.600 109,614 0.5908 -2.88%
2020-03-27 0 1.390 1.370 1.390 1.370 1.400 244,000 335,380 1.3745 0.609 0.600 0.609 0.600 0.613 557,203 0.6019 2.21%
2020-03-26 0 1.360 1.350 1.360 1.360 1.380 56,000 77,540 1.3846 0.596 0.591 0.596 0.596 0.604 127,883 0.6063 -2.16%
2020-03-25 0 1.390 1.370 1.390 1.370 1.430 766,000 1,070,340 1.3973 0.609 0.600 0.609 0.600 0.626 1,749,253 0.6119 -0.71%
2020-03-24 0 1.400 1.350 1.400 1.390 1.400 48,000 65,180 1.3579 0.613 0.591 0.613 0.609 0.613 109,614 0.5946 3.70%
2020-03-23 0 1.350 1.330 1.350 - - 0 0 - 0.591 0.582 0.591 - - 0 - -1.46%
2020-03-20 0 1.370 1.360 1.370 1.350 1.370 556,000 757,720 1.3628 0.600 0.596 0.600 0.591 0.600 1,269,693 0.5968 0.00%
2020-03-19 0 1.370 1.350 1.370 1.320 1.370 316,000 422,400 1.3367 0.600 0.591 0.600 0.578 0.600 721,624 0.5853 -2.14%
2020-03-18 0 1.400 1.390 1.400 1.400 1.410 388,000 543,560 1.4009 0.613 0.609 0.613 0.613 0.617 886,045 0.6135 0.72%
2020-03-17 0 1.390 1.380 1.400 1.340 1.390 326,500 449,825 1.3777 0.609 0.604 0.613 0.587 0.609 745,602 0.6033 4.51%
2020-03-16 0 1.330 1.330 1.340 1.320 1.340 422,000 562,240 1.3323 0.582 0.582 0.587 0.578 0.587 963,688 0.5834 -0.75%
2020-03-13 0 1.340 1.330 1.390 1.250 1.340 532,000 687,000 1.2914 0.587 0.582 0.609 0.547 0.587 1,214,886 0.5655 -3.60%
2020-03-12 0 1.390 1.370 1.390 1.310 1.390 441,000 598,560 1.3573 0.609 0.600 0.609 0.574 0.609 1,007,077 0.5944 1.46%
2020-03-11 0 1.370 1.350 1.370 1.350 1.380 130,000 178,500 1.3731 0.600 0.591 0.600 0.591 0.604 296,871 0.6013 0.00%
2020-03-10 0 1.370 1.330 1.380 1.320 1.370 415,000 554,250 1.3355 0.600 0.582 0.604 0.578 0.600 947,703 0.5848 2.24%
2020-03-09 0 1.340 1.310 1.350 1.310 1.370 268,000 359,440 1.3412 0.587 0.574 0.591 0.574 0.600 612,010 0.5873 -4.96%
2020-03-06 0 1.410 1.370 1.410 1.340 1.410 214,000 296,540 1.3857 0.617 0.600 0.617 0.587 0.617 488,695 0.6068 2.17%
2020-03-05 0 1.380 1.340 1.380 1.340 1.380 138,000 186,960 1.3548 0.604 0.587 0.604 0.587 0.604 315,140 0.5933 2.22%
2020-03-04 0 1.350 1.350 1.380 1.350 1.380 290,000 394,600 1.3607 0.591 0.591 0.604 0.591 0.604 662,250 0.5958 -2.17%
2020-03-03 0 1.380 1.370 1.390 1.370 1.420 290,000 401,560 1.3847 0.604 0.600 0.609 0.600 0.622 662,250 0.6064 0.73%
2020-03-02 0 1.370 1.360 1.380 1.330 1.400 216,000 294,120 1.3617 0.600 0.596 0.604 0.582 0.613 493,262 0.5963 5.38%
2020-02-28 0 1.300 1.290 1.300 1.250 1.320 370,000 474,320 1.2819 0.569 0.565 0.569 0.547 0.578 844,940 0.5614 -5.11%
2020-02-27 0 1.370 1.340 1.370 1.330 1.410 488,000 660,980 1.3545 0.600 0.587 0.600 0.582 0.617 1,114,407 0.5931 -2.14%
2020-02-26 0 1.400 1.400 1.410 1.380 1.440 344,000 484,400 1.4081 0.613 0.613 0.617 0.604 0.631 785,565 0.6166 -2.78%
2020-02-25 0 1.440 1.390 1.440 1.260 1.460 632,000 886,500 1.4027 0.631 0.609 0.631 0.552 0.639 1,443,248 0.6142 3.60%
2020-02-24 0 1.390 1.390 1.410 1.370 1.450 886,000 1,243,580 1.4036 0.609 0.609 0.617 0.600 0.635 2,023,288 0.6146 2.96%
2020-02-21 0 1.350 1.340 1.350 1.320 1.350 112,000 148,820 1.3288 0.591 0.587 0.591 0.578 0.591 255,766 0.5819 1.50%
2020-02-20 0 1.330 1.320 1.330 1.320 1.360 282,000 375,300 1.3309 0.582 0.578 0.582 0.578 0.596 643,981 0.5828 -2.21%
2020-02-19 0 1.360 1.320 1.360 1.160 1.360 848,000 1,068,800 1.2604 0.596 0.578 0.596 0.508 0.596 1,936,510 0.5519 15.25%
2020-02-18 0 1.180 1.170 1.180 1.150 1.180 222,000 257,440 1.1596 0.517 0.512 0.517 0.504 0.517 506,964 0.5078 1.72%
2020-02-17 0 1.160 1.130 1.160 1.150 1.160 176,000 202,860 1.1526 0.508 0.495 0.508 0.504 0.508 401,917 0.5047 2.65%
2020-02-14 0 1.130 1.110 1.140 1.090 1.130 236,000 264,200 1.1195 0.495 0.486 0.499 0.477 0.495 538,934 0.4902 2.73%
2020-02-13 0 1.100 1.080 1.100 1.050 1.100 1,712,000 1,832,400 1.0703 0.482 0.473 0.482 0.460 0.482 3,909,558 0.4687 1.85%
2020-02-12 0 1.080 1.080 1.100 1.080 1.080 48,000 52,200 1.0875 0.473 0.473 0.482 0.473 0.473 109,614 0.4762 -1.82%
2020-02-11 0 1.100 1.080 1.100 1.070 1.100 408,000 441,100 1.0811 0.482 0.473 0.482 0.469 0.482 931,717 0.4734 1.85%
2020-02-10 0 1.080 1.080 1.090 1.050 1.080 1,494,000 1,597,300 1.0691 0.473 0.473 0.477 0.460 0.473 3,411,729 0.4682 -1.82%
2020-02-07 0 1.100 1.070 1.100 1.070 1.100 728,000 780,640 1.0723 0.482 0.469 0.482 0.469 0.482 1,662,476 0.4696 0.92%
2020-02-06 0 1.090 1.090 1.100 1.080 1.100 1,024,000 1,110,220 1.0842 0.477 0.477 0.482 0.473 0.482 2,338,427 0.4748 0.00%
2020-02-05 0 1.090 1.090 1.120 1.090 1.140 862,000 941,560 1.0923 0.477 0.477 0.490 0.477 0.499 1,968,481 0.4783 -0.91%
2020-02-04 0 1.100 1.090 1.100 1.100 1.120 546,000 601,480 1.1016 0.482 0.477 0.482 0.482 0.490 1,246,857 0.4824 -2.65%
2020-02-03 0 1.130 1.120 1.150 1.120 1.140 312,000 350,960 1.1249 0.495 0.490 0.504 0.490 0.499 712,490 0.4926 0.89%
2020-01-31 0 1.120 1.120 1.130 1.100 1.120 134,000 148,520 1.1084 0.490 0.490 0.495 0.482 0.490 306,005 0.4854 2.75%
2020-01-30 0 1.090 1.090 1.100 1.090 1.100 260,000 284,800 1.0954 0.477 0.477 0.482 0.477 0.482 593,741 0.4797 -2.68%
2020-01-29 0 1.120 1.100 1.120 1.100 1.120 14,000 15,480 1.1057 0.490 0.482 0.490 0.482 0.490 31,971 0.4842 1.82%
2020-01-24 0 1.100 1.100 1.130 1.100 1.110 76,000 84,000 1.1053 0.482 0.482 0.495 0.482 0.486 173,555 0.4840 -2.65%
2020-01-23 0 1.130 1.100 1.130 1.100 1.130 472,000 519,960 1.1016 0.495 0.482 0.495 0.482 0.495 1,077,869 0.4824 1.80%
2020-01-22 0 1.110 1.110 1.120 1.110 1.110 214,000 237,540 1.1100 0.486 0.486 0.490 0.486 0.486 488,695 0.4861 0.00%
2020-01-21 0 1.110 1.110 1.120 1.110 1.120 274,000 304,160 1.1101 0.486 0.486 0.490 0.486 0.490 625,712 0.4861 -0.89%
2020-01-20 0 1.120 1.110 1.120 1.110 1.140 1,030,000 1,149,720 1.1162 0.490 0.486 0.490 0.486 0.499 2,352,129 0.4888 0.90%
2020-01-17 0 1.110 1.110 1.120 1.110 1.130 432,000 482,540 1.1170 0.486 0.486 0.490 0.486 0.495 986,524 0.4891 0.00%
2020-01-16 0 1.110 1.110 1.140 1.110 1.120 500,000 557,500 1.1150 0.486 0.486 0.499 0.486 0.490 1,141,810 0.4883 -0.89%
2020-01-15 0 1.120 1.120 1.140 1.100 1.120 366,000 406,600 1.1109 0.490 0.490 0.499 0.482 0.490 835,805 0.4865 0.00%
2020-01-14 0 1.120 1.110 1.120 1.100 1.140 32,000 36,000 1.1250 0.490 0.486 0.490 0.482 0.499 73,076 0.4926 -0.88%
2020-01-13 0 1.130 1.130 1.140 1.110 1.130 240,000 267,380 1.1141 0.495 0.495 0.499 0.486 0.495 548,069 0.4879 -0.88%
2020-01-10 0 1.140 1.120 1.140 1.120 1.140 204,000 228,640 1.1208 0.499 0.490 0.499 0.490 0.499 465,859 0.4908 0.00%
2020-01-09 0 1.140 1.130 1.140 1.120 1.150 390,000 440,920 1.1306 0.499 0.495 0.499 0.490 0.504 890,612 0.4951 0.88%
2020-01-08 0 1.130 1.130 1.160 1.130 1.140 32,000 36,360 1.1363 0.495 0.495 0.508 0.495 0.499 73,076 0.4976 0.00%
2020-01-07 0 1.130 1.130 1.150 1.130 1.150 160,000 180,960 1.1310 0.495 0.495 0.504 0.495 0.504 365,379 0.4953 -2.59%
2020-01-06 0 1.160 1.130 1.160 1.130 1.160 32,000 36,420 1.1381 0.508 0.495 0.508 0.495 0.508 73,076 0.4984 0.00%
2020-01-03 0 1.160 1.130 1.160 1.130 1.160 98,000 112,600 1.1490 0.508 0.495 0.508 0.495 0.508 223,795 0.5031 0.00%
2020-01-02 0 1.160 1.130 1.160 1.130 1.160 84,000 95,040 1.1314 0.508 0.495 0.508 0.495 0.508 191,824 0.4955 0.87%
2019-12-31 0 1.150 1.130 1.160 - - 0 0 - 0.504 0.495 0.508 - - 0 - 0.00%
2019-12-30 0 1.150 1.130 1.160 1.130 1.150 238,000 269,700 1.1332 0.504 0.495 0.508 0.495 0.504 543,502 0.4962 1.77%
2019-12-27 0 1.130 1.130 1.160 1.130 1.160 566,000 645,160 1.1399 0.495 0.495 0.508 0.495 0.508 1,292,529 0.4991 0.00%
2019-12-24 0 1.130 1.110 1.130 - - 0 0 - 0.495 0.486 0.495 - - 0 - 0.00%
2019-12-23 0 1.130 1.120 1.130 1.120 1.130 812,000 911,460 1.1225 0.495 0.490 0.495 0.490 0.495 1,854,300 0.4915 0.89%
2019-12-20 0 1.120 1.110 1.140 - - 0 0 - 0.490 0.486 0.499 - - 0 - 0.00%
2019-12-19 0 1.120 1.110 1.120 1.120 1.120 142,000 159,040 1.1200 0.490 0.486 0.490 0.490 0.490 324,274 0.4904 -0.88%
2019-12-18 0 1.130 1.120 1.140 1.130 1.140 224,000 253,360 1.1311 0.495 0.490 0.499 0.495 0.499 511,531 0.4953 0.89%
2019-12-17 0 1.120 1.120 1.140 1.120 1.130 200,000 225,000 1.1250 0.490 0.490 0.499 0.490 0.495 456,724 0.4926 -1.75%
2019-12-16 0 1.140 1.130 1.150 1.140 1.140 100,000 114,000 1.1400 0.499 0.495 0.504 0.499 0.499 228,362 0.4992 -0.87%
2019-12-13 0 1.150 1.130 1.150 1.130 1.150 13,000 14,690 1.1300 0.504 0.495 0.504 0.495 0.504 29,687 0.4948 1.77%
2019-12-12 0 1.130 1.130 1.150 1.130 1.130 150,000 169,500 1.1300 0.495 0.495 0.504 0.495 0.495 342,543 0.4948 -0.88%
2019-12-11 0 1.140 1.140 1.150 1.140 1.140 58,000 66,120 1.1400 0.499 0.499 0.504 0.499 0.499 132,450 0.4992 0.00%
2019-12-10 0 1.140 1.120 1.140 1.140 1.140 62,000 70,680 1.1400 0.499 0.490 0.499 0.499 0.499 141,584 0.4992 0.88%
2019-12-09 0 1.130 1.120 1.130 1.130 1.140 80,000 90,480 1.1310 0.495 0.490 0.495 0.495 0.499 182,690 0.4953 -0.88%
2019-12-06 0 1.140 1.130 1.140 1.130 1.140 170,000 193,300 1.1371 0.499 0.495 0.499 0.495 0.499 388,215 0.4979 0.00%
2019-12-05 0 1.140 1.130 1.150 1.140 1.150 160,000 182,700 1.1419 0.499 0.495 0.504 0.499 0.504 365,379 0.5000 -0.87%
2019-12-04 0 1.150 1.150 1.170 1.150 1.150 26,000 29,900 1.1500 0.504 0.504 0.512 0.504 0.504 59,374 0.5036 -0.86%
2019-12-03 0 1.160 1.150 1.160 1.150 1.160 182,000 209,660 1.1520 0.508 0.504 0.508 0.504 0.508 415,619 0.5045 0.00%
2019-12-02 0 1.160 1.150 1.160 1.160 1.170 184,000 213,740 1.1616 0.508 0.504 0.508 0.508 0.512 420,186 0.5087 2.65%
2019-11-29 0 1.130 1.130 1.160 1.130 1.150 88,000 100,340 1.1402 0.495 0.495 0.508 0.495 0.504 200,959 0.4993 -1.74%
2019-11-28 0 1.150 1.140 1.180 1.150 1.160 442,000 509,560 1.1529 0.504 0.499 0.517 0.504 0.508 1,009,360 0.5048 -0.86%
2019-11-27 0 1.160 1.160 1.190 1.160 1.170 72,000 84,220 1.1697 0.508 0.508 0.521 0.508 0.512 164,421 0.5122 -0.85%
2019-11-26 0 1.170 1.160 1.170 1.170 1.170 64,000 74,880 1.1700 0.512 0.508 0.512 0.512 0.512 146,152 0.5123 -0.85%
2019-11-25 0 1.180 1.170 1.200 - - 0 0 - 0.517 0.512 0.525 - - 0 - 0.00%
2019-11-22 0 1.180 1.160 1.180 - - 0 0 - 0.517 0.508 0.517 - - 0 - 0.00%
2019-11-21 0 1.180 1.160 1.200 - - 0 0 - 0.517 0.508 0.525 - - 0 - 0.00%
2019-11-20 0 1.180 1.160 1.200 1.180 1.180 32,000 37,760 1.1800 0.517 0.508 0.525 0.517 0.517 73,076 0.5167 1.72%
2019-11-19 0 1.160 1.160 1.180 - - 0 0 - 0.508 0.508 0.517 - - 0 - 0.87%
2019-11-18 0 1.150 1.150 1.220 1.140 1.210 356,000 412,500 1.1587 0.504 0.504 0.534 0.499 0.530 812,969 0.5074 -4.17%
2019-11-15 0 1.200 1.180 1.200 1.180 1.200 156,000 184,900 1.1853 0.525 0.517 0.525 0.517 0.525 356,245 0.5190 1.69%
2019-11-14 0 1.180 1.180 1.200 1.180 1.180 50,000 59,000 1.1800 0.517 0.517 0.525 0.517 0.517 114,181 0.5167 0.00%
2019-11-13 0 1.180 1.180 1.200 1.180 1.180 18,000 21,240 1.1800 0.517 0.517 0.525 0.517 0.517 41,105 0.5167 -0.84%
2019-11-12 0 1.190 1.180 1.200 - - 0 0 - 0.521 0.517 0.525 - - 0 - 0.00%
2019-11-11 0 1.190 1.180 1.190 1.190 1.230 314,000 375,400 1.1955 0.521 0.517 0.521 0.521 0.539 717,057 0.5235 -0.83%
2019-11-08 0 1.200 1.190 1.200 - - 0 0 - 0.525 0.521 0.525 - - 0 - 0.00%
2019-11-07 0 1.200 1.200 1.210 1.200 1.200 48,000 57,600 1.2000 0.525 0.525 0.530 0.525 0.525 109,614 0.5255 0.00%
2019-11-06 0 1.200 1.190 1.200 1.200 1.230 316,000 380,900 1.2054 0.525 0.521 0.525 0.525 0.539 721,624 0.5278 -1.64%
2019-11-05 0 1.220 1.220 1.240 1.220 1.220 100,000 122,000 1.2200 0.534 0.534 0.543 0.534 0.534 228,362 0.5342 -1.61%
2019-11-04 0 1.240 1.210 1.240 1.240 1.240 60,000 74,400 1.2400 0.543 0.530 0.543 0.543 0.543 137,017 0.5430 1.64%
2019-11-01 0 1.220 1.200 1.240 - - 0 0 - 0.534 0.525 0.543 - - 0 - 0.00%
2019-10-31 0 1.220 1.200 1.230 1.220 1.240 448,000 542,740 1.2115 0.534 0.525 0.539 0.534 0.543 1,023,062 0.5305 0.83%
2019-10-30 0 1.210 1.210 1.230 1.210 1.220 90,000 108,960 1.2107 0.530 0.530 0.539 0.530 0.534 205,526 0.5302 -0.82%
2019-10-29 0 1.220 1.210 1.240 1.220 1.240 88,000 107,520 1.2218 0.534 0.530 0.543 0.534 0.543 200,959 0.5350 -0.81%
2019-10-28 0 1.230 1.220 1.240 1.230 1.240 62,000 76,360 1.2316 0.539 0.534 0.543 0.539 0.543 141,584 0.5393 0.00%
2019-10-25 0 1.230 1.220 1.240 1.200 1.240 282,000 344,180 1.2205 0.539 0.534 0.543 0.525 0.543 643,981 0.5345 2.50%
2019-10-24 0 1.200 1.180 1.200 1.190 1.200 200,000 238,700 1.1935 0.525 0.517 0.525 0.521 0.525 456,724 0.5226 1.69%
2019-10-23 0 1.180 1.170 1.180 1.180 1.180 26,000 30,680 1.1800 0.517 0.512 0.517 0.517 0.517 59,374 0.5167 0.00%
2019-10-22 0 1.180 1.170 1.180 1.180 1.180 30,000 35,400 1.1800 0.517 0.512 0.517 0.517 0.517 68,509 0.5167 0.00%
2019-10-21 0 1.180 1.160 1.180 1.160 1.180 26,000 30,220 1.1623 0.517 0.508 0.517 0.508 0.517 59,374 0.5090 0.85%
2019-10-18 0 1.170 1.170 1.180 1.150 1.180 296,000 343,400 1.1601 0.512 0.512 0.517 0.504 0.517 675,952 0.5080 3.54%
2019-10-17 0 1.130 1.130 1.150 - - 0 0 - 0.495 0.495 0.504 - - 0 - 0.00%
2019-10-16 0 1.130 1.130 1.150 1.130 1.150 102,000 115,840 1.1357 0.495 0.495 0.504 0.495 0.504 232,929 0.4973 -0.88%
2019-10-15 0 1.140 1.140 1.150 1.140 1.140 100,000 114,000 1.1400 0.499 0.499 0.504 0.499 0.499 228,362 0.4992 0.00%
2019-10-14 0 1.140 1.130 1.140 1.120 1.140 84,000 94,160 1.1210 0.499 0.495 0.499 0.490 0.499 191,824 0.4909 0.88%
2019-10-11 0 1.130 1.110 1.140 1.110 1.140 400,000 447,840 1.1196 0.495 0.486 0.499 0.486 0.499 913,448 0.4903 0.00%
2019-10-10 0 1.130 1.110 1.130 - - 0 0 - 0.495 0.486 0.495 - - 0 - 0.00%
2019-10-09 0 1.130 1.110 1.130 1.110 1.130 38,000 42,220 1.1111 0.495 0.486 0.495 0.486 0.495 86,778 0.4865 1.80%
2019-10-08 0 1.110 1.110 1.130 1.110 1.120 180,000 201,340 1.1186 0.486 0.486 0.495 0.486 0.490 411,052 0.4898 -0.89%
2019-10-04 0 1.120 1.120 1.140 - - 0 0 - 0.490 0.490 0.499 - - 0 - 0.90%
2019-10-03 0 1.110 1.090 1.110 1.100 1.130 162,000 178,280 1.1005 0.486 0.477 0.486 0.482 0.495 369,947 0.4819 0.00%
2019-10-02 0 1.110 1.090 1.120 - - 0 0 - 0.486 0.477 0.490 - - 0 - 0.00%
2019-09-30 0 1.110 1.110 1.140 1.100 1.130 180,000 200,840 1.1158 0.486 0.486 0.499 0.482 0.495 411,052 0.4886 -2.63%
2019-09-27 0 1.140 1.110 1.140 1.110 1.140 40,000 45,120 1.1280 0.499 0.486 0.499 0.486 0.499 91,345 0.4940 6.54%
2019-09-26 0 1.120 1.120 1.150 1.120 1.140 432,000 487,040 1.1274 0.469 0.469 0.481 0.469 0.477 1,032,623 0.4717 -1.75%
2019-09-25 0 1.140 1.130 1.160 1.130 1.160 136,000 157,380 1.1572 0.477 0.473 0.485 0.473 0.485 325,085 0.4841 0.00%
2019-09-24 0 1.140 1.130 1.140 - - 0 0 - 0.477 0.473 0.477 - - 0 - 0.00%
2019-09-23 0 1.140 1.130 1.140 1.140 1.140 6,000 6,840 1.1400 0.477 0.473 0.477 0.477 0.477 14,342 0.4769 1.79%
2019-09-20 0 1.120 1.120 1.150 1.120 1.140 254,000 287,080 1.1302 0.469 0.469 0.481 0.469 0.477 607,144 0.4728 -0.88%
2019-09-19 0 1.130 1.120 1.140 - - 0 0 - 0.473 0.469 0.477 - - 0 - 0.00%
2019-09-18 0 1.130 1.110 1.130 1.110 1.130 304,000 337,900 1.1115 0.473 0.464 0.473 0.464 0.473 726,661 0.4650 0.89%
2019-09-17 0 1.120 1.120 1.140 1.120 1.130 464,000 520,080 1.1209 0.469 0.469 0.477 0.469 0.473 1,109,114 0.4689 -0.88%
2019-09-16 0 1.130 1.130 1.140 1.130 1.130 202,000 228,260 1.1300 0.473 0.473 0.477 0.473 0.473 482,847 0.4727 -1.74%
2019-09-13 0 1.150 1.130 1.160 1.140 1.150 184,000 210,580 1.1445 0.481 0.473 0.485 0.477 0.481 439,821 0.4788 0.88%
2019-09-12 0 1.140 1.130 1.150 1.140 1.160 274,000 312,940 1.1421 0.477 0.473 0.481 0.477 0.485 654,951 0.4778 -0.87%
2019-09-11 0 1.150 1.140 1.160 1.140 1.150 150,000 171,500 1.1433 0.481 0.477 0.485 0.477 0.481 358,550 0.4783 0.88%
2019-09-10 0 1.140 1.130 1.150 1.140 1.140 10,000 11,400 1.1400 0.477 0.473 0.481 0.477 0.477 23,903 0.4769 0.00%
2019-09-09 0 1.140 1.130 1.150 - - 0 0 - 0.477 0.473 0.481 - - 0 - 0.00%
2019-09-06 0 1.140 1.130 1.150 1.120 1.140 312,000 354,660 1.1367 0.477 0.473 0.481 0.469 0.477 745,784 0.4756 1.79%
2019-09-05 0 1.120 1.120 1.140 - - 0 0 - 0.469 0.469 0.477 - - 0 - 0.00%
2019-09-04 0 1.120 1.110 1.120 1.110 1.130 96,000 107,340 1.1181 0.469 0.464 0.469 0.464 0.473 229,472 0.4678 0.90%
2019-09-03 0 1.110 1.110 1.120 1.110 1.130 398,000 446,440 1.1217 0.464 0.464 0.469 0.464 0.473 951,352 0.4693 -2.63%
2019-09-02 0 1.140 1.130 1.140 1.140 1.140 162,040 184,727 1.1400 0.477 0.473 0.477 0.477 0.477 387,329 0.4769 0.00%
2019-08-30 0 1.140 1.140 1.160 1.140 1.140 9,000 10,230 1.1367 0.477 0.477 0.485 0.477 0.477 21,513 0.4755 0.00%
2019-08-29 0 1.140 1.140 1.150 1.140 1.200 204,000 237,920 1.1663 0.477 0.477 0.481 0.477 0.502 487,628 0.4879 0.88%
2019-08-28 0 1.130 1.130 1.140 1.130 1.140 405,000 459,720 1.1351 0.473 0.473 0.477 0.473 0.477 968,084 0.4749 0.00%
2019-08-27 0 1.130 1.130 1.150 1.130 1.150 406,000 463,780 1.1423 0.473 0.473 0.481 0.473 0.481 970,475 0.4779 -2.59%
2019-08-26 0 1.160 1.150 1.160 1.160 1.160 16,000 18,560 1.1600 0.485 0.481 0.485 0.485 0.485 38,245 0.4853 -0.85%
2019-08-23 0 1.170 1.160 1.170 1.160 1.170 22,000 25,560 1.1618 0.489 0.485 0.489 0.485 0.489 52,587 0.4860 0.86%
2019-08-22 0 1.160 1.160 1.180 1.140 1.150 44,000 50,360 1.1445 0.485 0.485 0.494 0.477 0.481 105,175 0.4788 -0.85%
2019-08-21 0 1.170 1.170 1.190 1.170 1.190 498,000 583,380 1.1714 0.489 0.489 0.498 0.489 0.498 1,190,385 0.4901 0.86%
2019-08-20 0 1.160 1.160 1.170 - - 0 0 - 0.485 0.485 0.489 - - 0 - 0.00%
2019-08-19 0 1.160 1.160 1.170 1.160 1.160 16,000 18,560 1.1600 0.485 0.485 0.489 0.485 0.485 38,245 0.4853 0.00%
2019-08-16 0 1.160 1.140 1.160 1.160 1.160 6,000 6,960 1.1600 0.485 0.477 0.485 0.485 0.485 14,342 0.4853 0.00%
2019-08-15 0 1.160 1.130 1.160 1.130 1.160 92,000 104,940 1.1407 0.485 0.473 0.485 0.473 0.485 219,911 0.4772 1.75%
2019-08-14 0 1.140 1.140 1.160 1.140 1.150 476,000 545,840 1.1467 0.477 0.477 0.485 0.477 0.481 1,137,798 0.4797 0.00%
2019-08-13 0 1.140 1.130 1.180 1.140 1.150 374,000 427,680 1.1435 0.477 0.473 0.494 0.477 0.481 893,984 0.4784 -0.87%
2019-08-12 0 1.150 1.150 1.170 1.150 1.160 104,000 120,600 1.1596 0.481 0.481 0.489 0.481 0.485 248,595 0.4851 -0.86%
2019-08-09 0 1.160 1.160 1.190 1.160 1.190 18,000 20,940 1.1633 0.485 0.485 0.498 0.485 0.498 43,026 0.4867 -0.85%
2019-08-08 0 1.170 1.160 1.190 1.170 1.180 152,000 178,000 1.1711 0.489 0.485 0.498 0.489 0.494 363,330 0.4899 -0.85%
2019-08-07 0 1.180 1.170 1.200 1.180 1.210 40,000 47,700 1.1925 0.494 0.489 0.502 0.494 0.506 95,613 0.4989 0.00%
2019-08-06 0 1.180 1.170 1.200 1.180 1.230 750,000 906,120 1.2082 0.494 0.489 0.502 0.494 0.515 1,792,749 0.5054 -5.60%
2019-08-05 0 1.250 1.240 1.280 1.250 1.260 80,000 100,280 1.2535 0.523 0.519 0.535 0.523 0.527 191,227 0.5244 -0.79%
2019-08-02 0 1.260 1.260 1.270 1.260 1.280 230,000 292,000 1.2696 0.527 0.527 0.531 0.527 0.535 549,776 0.5311 -2.33%
2019-08-01 0 1.290 1.290 1.300 1.290 1.290 170,000 219,300 1.2900 0.540 0.540 0.544 0.540 0.540 406,356 0.5397 0.00%
2019-07-31 0 1.290 1.290 1.300 1.290 1.290 38,000 49,020 1.2900 0.540 0.540 0.544 0.540 0.540 90,833 0.5397 0.00%
2019-07-30 0 1.290 1.280 1.290 1.290 1.300 102,000 131,600 1.2902 0.540 0.535 0.540 0.540 0.544 243,814 0.5398 -0.77%
2019-07-29 0 1.300 1.290 1.310 - - 0 0 - 0.544 0.540 0.548 - - 0 - 0.00%
2019-07-26 0 1.300 1.300 1.310 1.300 1.300 300,000 390,000 1.3000 0.544 0.544 0.548 0.544 0.544 717,100 0.5439 0.00%
2019-07-25 0 1.300 1.280 1.310 1.300 1.300 188,000 244,400 1.3000 0.544 0.535 0.548 0.544 0.544 449,382 0.5439 1.56%
2019-07-24 0 1.280 1.280 1.290 - - 0 0 - 0.535 0.535 0.540 - - 0 - 0.00%
2019-07-23 0 1.280 1.280 1.300 1.280 1.280 96,000 122,880 1.2800 0.535 0.535 0.544 0.535 0.535 229,472 0.5355 0.00%
2019-07-22 0 1.280 1.270 1.280 1.280 1.330 202,000 262,620 1.3001 0.535 0.531 0.535 0.535 0.556 482,847 0.5439 -1.54%
2019-07-19 0 1.300 1.300 1.310 1.300 1.310 202,000 263,100 1.3025 0.544 0.544 0.548 0.544 0.548 482,847 0.5449 0.00%
2019-07-18 0 1.300 1.290 1.310 1.300 1.320 302,000 392,640 1.3001 0.544 0.540 0.548 0.544 0.552 721,880 0.5439 0.00%
2019-07-17 0 1.300 1.300 1.320 1.300 1.310 134,000 174,220 1.3001 0.544 0.544 0.552 0.544 0.548 320,304 0.5439 0.78%
2019-07-16 0 1.290 1.280 1.290 - - 0 0 - 0.540 0.535 0.540 - - 0 - 0.00%
2019-07-15 0 1.290 1.280 1.290 1.290 1.290 38,000 49,020 1.2900 0.540 0.535 0.540 0.540 0.540 90,833 0.5397 -0.77%
2019-07-12 0 1.300 1.290 1.310 1.260 1.310 760,000 989,400 1.3018 0.544 0.540 0.548 0.527 0.548 1,816,652 0.5446 0.78%
2019-07-11 0 1.290 1.270 1.290 1.280 1.290 408,000 522,260 1.2800 0.540 0.531 0.540 0.535 0.540 975,255 0.5355 3.20%
2019-07-10 0 1.250 1.250 1.260 1.250 1.280 364,000 462,760 1.2713 0.523 0.523 0.527 0.523 0.535 870,081 0.5319 -2.34%
2019-07-09 0 1.280 1.260 1.280 1.270 1.280 200,000 255,820 1.2791 0.535 0.527 0.535 0.531 0.535 478,066 0.5351 -0.78%
2019-07-08 0 1.290 1.250 1.290 1.270 1.290 204,000 263,100 1.2897 0.540 0.523 0.540 0.531 0.540 487,628 0.5396 0.00%
2019-07-05 0 1.290 1.290 1.310 1.270 1.310 1,786,000 2,305,220 1.2907 0.540 0.540 0.548 0.531 0.548 4,269,133 0.5400 0.00%
2019-07-04 0 1.290 1.250 1.290 1.280 1.320 652,000 844,480 1.2952 0.540 0.523 0.540 0.535 0.552 1,558,496 0.5419 0.00%
2019-07-03 0 1.290 1.270 1.300 1.250 1.290 1,774,000 2,265,540 1.2771 0.540 0.531 0.544 0.523 0.540 4,240,449 0.5343 0.00%
2019-07-02 0 1.290 1.290 1.300 1.290 1.350 928,000 1,215,100 1.3094 0.540 0.540 0.544 0.540 0.565 2,218,228 0.5478 -1.53%
2019-06-28 0 1.310 1.290 1.310 1.280 1.310 370,000 479,520 1.2960 0.548 0.540 0.548 0.535 0.548 884,423 0.5422 2.34%
2019-06-27 0 1.280 1.280 1.290 1.280 1.280 294,000 376,320 1.2800 0.535 0.535 0.540 0.535 0.535 702,758 0.5355 0.00%
2019-06-26 0 1.280 1.280 1.290 1.280 1.280 100,000 128,000 1.2800 0.535 0.535 0.540 0.535 0.535 239,033 0.5355 1.59%
2019-06-25 0 1.260 1.260 1.270 1.260 1.260 168,000 211,680 1.2600 0.527 0.527 0.531 0.527 0.527 401,576 0.5271 0.00%
2019-06-24 0 1.260 1.260 1.270 1.250 1.280 300,000 379,640 1.2655 0.527 0.527 0.531 0.523 0.535 717,100 0.5294 2.44%
2019-06-21 0 1.230 1.220 1.230 1.220 1.230 118,000 145,100 1.2297 0.515 0.510 0.515 0.510 0.515 282,059 0.5144 0.82%
2019-06-20 0 1.220 1.210 1.220 1.220 1.230 118,000 143,980 1.2202 0.510 0.506 0.510 0.510 0.515 282,059 0.5105 0.00%
2019-06-19 0 1.220 1.200 1.230 1.210 1.220 100,000 121,500 1.2150 0.510 0.502 0.515 0.506 0.510 239,033 0.5083 2.52%
2019-06-18 0 1.190 1.190 1.220 1.190 1.200 278,000 331,360 1.1919 0.498 0.498 0.510 0.498 0.502 664,512 0.4987 -1.65%
2019-06-17 0 1.210 1.210 1.230 1.210 1.210 40,000 48,400 1.2100 0.506 0.506 0.515 0.506 0.506 95,613 0.5062 0.00%
2019-06-14 0 1.210 1.210 1.230 1.210 1.230 292,000 353,720 1.2114 0.506 0.506 0.515 0.506 0.515 697,977 0.5068 -0.82%
2019-06-13 0 1.220 1.200 1.260 1.210 1.220 112,000 136,020 1.2145 0.510 0.502 0.527 0.506 0.510 267,717 0.5081 -0.81%
2019-06-12 0 1.230 1.230 1.240 1.230 1.250 146,000 181,400 1.2425 0.515 0.515 0.519 0.515 0.523 348,988 0.5198 -0.81%
2019-06-11 0 1.240 1.230 1.250 1.240 1.240 60,000 74,400 1.2400 0.519 0.515 0.523 0.519 0.519 143,420 0.5188 -0.80%
2019-06-10 0 1.250 1.230 1.270 1.240 1.270 404,000 504,780 1.2495 0.523 0.515 0.531 0.519 0.531 965,694 0.5227 5.04%
2019-06-06 0 1.190 1.190 1.200 - - 0 0 - 0.498 0.498 0.502 - - 0 - 0.00%
2019-06-05 0 1.190 1.180 1.200 - - 0 0 - 0.498 0.494 0.502 - - 0 - 0.00%
2019-06-04 0 1.190 1.180 1.190 1.180 1.190 54,000 64,220 1.1893 0.498 0.494 0.498 0.494 0.498 129,078 0.4975 0.85%
2019-06-03 0 1.180 1.170 1.180 1.180 1.180 28,000 33,040 1.1800 0.494 0.489 0.494 0.494 0.494 66,929 0.4937 -0.84%
2019-05-31 0 1.190 1.180 1.190 1.190 1.190 104,000 123,760 1.1900 0.498 0.494 0.498 0.498 0.498 248,595 0.4978 -3.25%
2019-05-30 0 1.230 1.200 1.230 1.220 1.230 82,000 100,180 1.2217 0.515 0.502 0.515 0.510 0.515 196,007 0.5111 3.36%
2019-05-29 0 1.190 1.190 1.200 1.190 1.200 76,000 90,500 1.1908 0.498 0.498 0.502 0.498 0.502 181,665 0.4982 3.48%
2019-05-28 0 1.150 1.150 1.170 1.150 1.150 40,000 46,000 1.1500 0.481 0.481 0.489 0.481 0.481 95,613 0.4811 0.88%
2019-05-27 0 1.140 1.140 1.150 1.130 1.140 76,000 86,160 1.1337 0.477 0.477 0.481 0.473 0.477 181,665 0.4743 0.00%
2019-05-24 0 1.140 1.130 1.150 1.140 1.140 30,000 34,200 1.1400 0.477 0.473 0.481 0.477 0.477 71,710 0.4769 0.88%
2019-05-23 0 1.130 1.130 1.140 1.130 1.140 118,000 134,360 1.1386 0.473 0.473 0.477 0.473 0.477 282,059 0.4764 -0.88%
2019-05-22 0 1.140 1.140 1.160 1.130 1.160 56,000 64,320 1.1486 0.477 0.477 0.485 0.473 0.485 133,859 0.4805 0.88%
2019-05-21 0 1.130 1.130 1.150 1.130 1.150 90,000 101,940 1.1327 0.473 0.473 0.481 0.473 0.481 215,130 0.4739 -0.88%
2019-05-20 0 1.140 1.140 1.150 1.140 1.160 530,000 609,560 1.1501 0.477 0.477 0.481 0.477 0.485 1,266,876 0.4812 -1.72%
2019-05-17 0 1.160 1.150 1.160 1.160 1.170 246,000 286,360 1.1641 0.485 0.481 0.485 0.485 0.489 588,022 0.4870 -1.69%
2019-05-16 0 1.180 1.170 1.180 1.180 1.180 170,000 200,100 1.1771 0.494 0.489 0.494 0.494 0.494 406,356 0.4924 0.00%
2019-05-15 0 1.180 1.170 1.180 1.170 1.180 138,000 162,380 1.1767 0.494 0.489 0.494 0.489 0.494 329,866 0.4923 1.72%
2019-05-14 0 1.160 1.160 1.180 1.160 1.160 182,000 211,120 1.1600 0.485 0.485 0.494 0.485 0.485 435,040 0.4853 -3.33%
2019-05-10 0 1.200 1.190 1.200 1.200 1.210 110,000 132,500 1.2045 0.502 0.498 0.502 0.502 0.506 262,936 0.5039 2.56%
2019-05-09 0 1.170 1.160 1.170 1.170 1.200 252,000 297,460 1.1804 0.489 0.485 0.489 0.489 0.502 602,364 0.4938 -5.65%
2019-05-08 0 1.240 1.220 1.240 1.180 1.280 1,044,000 1,298,300 1.2436 0.519 0.510 0.519 0.494 0.535 2,495,506 0.5203 2.48%
2019-05-07 0 1.210 1.200 1.220 1.160 1.210 390,000 456,380 1.1702 0.506 0.502 0.510 0.485 0.506 932,229 0.4896 0.83%
2019-05-06 0 1.200 1.180 1.210 1.150 1.300 1,382,000 1,670,220 1.2086 0.502 0.494 0.506 0.481 0.544 3,303,439 0.5056 -7.69%
2019-05-03 0 1.300 1.300 1.320 1.300 1.320 114,000 149,600 1.3123 0.544 0.544 0.552 0.544 0.552 272,498 0.5490 0.00%
2019-05-02 0 1.300 1.300 1.320 1.300 1.310 60,000 78,540 1.3090 0.544 0.544 0.552 0.544 0.548 143,420 0.5476 0.00%
2019-04-30 0 1.300 1.300 1.310 1.300 1.310 156,000 203,740 1.3060 0.544 0.544 0.548 0.544 0.548 372,892 0.5464 -0.76%
2019-04-29 0 1.310 1.310 1.320 1.310 1.320 174,000 229,520 1.3191 0.548 0.548 0.552 0.548 0.552 415,918 0.5518 -0.76%
2019-04-26 0 1.320 1.310 1.320 1.310 1.320 340,000 446,800 1.3141 0.552 0.548 0.552 0.548 0.552 812,713 0.5498 0.00%
2019-04-25 0 1.320 1.320 1.340 1.320 1.380 212,000 283,740 1.3384 0.552 0.552 0.561 0.552 0.577 506,750 0.5599 -2.94%
2019-04-24 0 1.360 1.360 1.370 1.330 1.380 606,000 820,420 1.3538 0.569 0.569 0.573 0.556 0.577 1,448,541 0.5664 -0.73%
2019-04-23 0 1.370 1.360 1.370 1.370 1.440 588,000 818,600 1.3922 0.573 0.569 0.573 0.573 0.602 1,405,515 0.5824 -0.00%
2019-04-18 0 1.470 1.470 1.480 1.470 1.580 1,110,000 1,695,780 1.5277 0.573 0.573 0.577 0.573 0.616 2,846,938 0.5957 -0.68%
2019-04-17 0 1.480 1.470 1.500 1.470 1.500 386,000 572,660 1.4836 0.577 0.573 0.585 0.573 0.585 990,016 0.5784 0.00%
2019-04-16 0 1.480 1.480 1.490 1.470 1.500 642,000 953,900 1.4858 0.577 0.577 0.581 0.573 0.585 1,646,607 0.5793 -1.99%
2019-04-15 0 1.510 1.510 1.530 1.510 1.560 478,000 732,980 1.5334 0.589 0.589 0.597 0.589 0.608 1,225,979 0.5979 -3.21%
2019-04-12 0 1.560 1.550 1.560 1.490 1.560 1,056,000 1,616,140 1.5304 0.608 0.604 0.608 0.581 0.608 2,708,438 0.5967 4.70%
2019-04-11 0 1.490 1.490 1.500 1.460 1.500 882,000 1,308,280 1.4833 0.581 0.581 0.585 0.569 0.585 2,262,161 0.5783 0.68%
2019-04-10 0 1.480 1.470 1.480 1.460 1.480 1,212,000 1,778,600 1.4675 0.577 0.573 0.577 0.569 0.577 3,108,548 0.5722 1.37%
2019-04-09 0 1.460 1.460 1.470 1.420 1.530 3,666,000 5,333,760 1.4549 0.569 0.569 0.573 0.554 0.597 9,402,588 0.5673 -5.81%
2019-04-08 0 1.550 1.530 1.560 1.510 1.570 1,362,000 2,084,160 1.5302 0.604 0.597 0.608 0.589 0.612 3,493,269 0.5966 0.00%
2019-04-04 0 1.550 1.550 1.560 1.540 1.600 882,000 1,373,840 1.5576 0.604 0.604 0.608 0.600 0.624 2,262,161 0.6073 -3.13%
2019-04-03 0 1.600 1.590 1.600 1.560 1.610 1,054,000 1,678,660 1.5927 0.624 0.620 0.624 0.608 0.628 2,703,308 0.6210 1.27%
2019-04-02 0 1.580 1.570 1.590 1.530 1.580 924,000 1,437,920 1.5562 0.616 0.612 0.620 0.597 0.616 2,369,883 0.6067 1.94%
2019-04-01 0 1.550 1.530 1.550 1.510 1.560 2,028,000 3,122,020 1.5395 0.604 0.597 0.604 0.589 0.608 5,201,432 0.6002 2.65%
2019-03-29 0 1.510 1.500 1.520 1.480 1.530 753,916 1,132,736 1.5025 0.589 0.585 0.593 0.577 0.597 1,933,650 0.5858 0.67%
2019-03-28 0 1.500 1.500 1.510 1.490 1.550 1,028,000 1,558,840 1.5164 0.585 0.585 0.589 0.581 0.604 2,636,623 0.5912 -3.85%
2019-03-27 0 1.560 1.560 1.570 1.510 1.620 4,878,000 7,654,580 1.5692 0.608 0.608 0.612 0.589 0.632 12,511,136 0.6118 4.00%
2019-03-26 0 1.500 1.500 1.520 1.420 1.560 4,664,000 6,981,140 1.4968 0.585 0.585 0.593 0.554 0.608 11,962,267 0.5836 8.70%
2019-03-25 0 1.380 1.370 1.380 1.370 1.380 362,000 496,040 1.3703 0.538 0.534 0.538 0.534 0.538 928,461 0.5343 0.73%
2019-03-22 0 1.370 1.370 1.390 1.370 1.410 1,322,000 1,819,080 1.3760 0.534 0.534 0.542 0.534 0.550 3,390,677 0.5365 -0.72%
2019-03-21 0 1.380 1.380 1.390 1.370 1.400 178,000 245,420 1.3788 0.538 0.538 0.542 0.534 0.546 456,536 0.5376 -0.72%
2019-03-20 0 1.390 1.370 1.390 1.370 1.400 566,000 780,440 1.3789 0.542 0.534 0.542 0.534 0.546 1,451,682 0.5376 1.46%
2019-03-19 0 1.370 1.370 1.380 1.350 1.390 1,226,000 1,673,380 1.3649 0.534 0.534 0.538 0.526 0.542 3,144,455 0.5322 -2.84%
2019-03-18 0 1.410 1.380 1.410 1.380 1.420 194,000 269,560 1.3895 0.550 0.538 0.550 0.538 0.554 497,573 0.5417 2.17%
2019-03-15 0 1.380 1.370 1.400 1.370 1.420 1,074,000 1,507,880 1.4040 0.538 0.534 0.546 0.534 0.554 2,754,604 0.5474 -1.43%
2019-03-14 0 1.400 1.360 1.400 1.370 1.440 674,000 941,040 1.3962 0.546 0.530 0.546 0.534 0.561 1,728,681 0.5444 -1.41%
2019-03-13 0 1.420 1.390 1.420 1.380 1.440 583,400 820,426 1.4063 0.554 0.542 0.554 0.538 0.561 1,496,309 0.5483 -0.70%
2019-03-12 0 1.430 1.410 1.430 1.410 1.430 474,000 672,500 1.4188 0.558 0.550 0.558 0.550 0.558 1,215,719 0.5532 1.42%
2019-03-11 0 1.410 1.400 1.440 1.340 1.440 412,000 570,020 1.3835 0.550 0.546 0.561 0.522 0.561 1,056,701 0.5394 3.68%
2019-03-08 0 1.360 1.350 1.380 1.350 1.430 822,000 1,132,520 1.3778 0.530 0.526 0.538 0.526 0.558 2,108,273 0.5372 -3.55%
2019-03-07 0 1.410 1.400 1.440 1.410 1.500 668,000 960,040 1.4372 0.550 0.546 0.561 0.550 0.585 1,713,292 0.5603 -6.00%
2019-03-06 0 1.500 1.460 1.500 1.450 1.520 1,460,000 2,159,140 1.4789 0.585 0.569 0.585 0.565 0.593 3,744,621 0.5766 -1.96%
2019-03-05 0 1.530 1.510 1.530 1.460 1.550 1,410,000 2,128,780 1.5098 0.597 0.589 0.597 0.569 0.604 3,616,380 0.5886 3.38%
2019-03-04 0 1.480 1.450 1.480 1.340 1.480 1,668,000 2,376,580 1.4248 0.577 0.565 0.577 0.522 0.577 4,278,101 0.5555 10.45%
2019-03-01 0 1.340 1.340 1.370 1.340 1.400 690,000 945,740 1.3706 0.522 0.522 0.534 0.522 0.546 1,769,718 0.5344 -2.19%
2019-02-28 0 1.370 1.370 1.380 1.270 1.440 2,884,000 3,978,240 1.3794 0.534 0.534 0.538 0.495 0.561 7,396,908 0.5378 6.20%
2019-02-27 0 1.290 1.280 1.290 1.270 1.370 1,702,000 2,230,360 1.3104 0.503 0.499 0.503 0.495 0.534 4,365,304 0.5109 -5.84%
2019-02-26 0 1.370 1.360 1.380 1.360 1.410 1,342,000 1,840,800 1.3717 0.534 0.530 0.538 0.530 0.550 3,441,973 0.5348 -2.14%
2019-02-25 0 1.400 1.390 1.400 1.390 1.470 1,840,000 2,631,540 1.4302 0.546 0.542 0.546 0.542 0.573 4,719,248 0.5576 -2.10%
2019-02-22 0 1.430 1.410 1.430 1.360 1.470 2,202,000 3,126,400 1.4198 0.558 0.550 0.558 0.530 0.573 5,647,708 0.5536 0.00%
2019-02-21 0 1.430 1.380 1.430 1.380 1.480 1,758,000 2,478,660 1.4099 0.558 0.538 0.558 0.538 0.577 4,508,933 0.5497 -2.05%
2019-02-20 0 1.460 1.410 1.460 1.400 1.550 2,470,000 3,595,880 1.4558 0.569 0.550 0.569 0.546 0.604 6,335,077 0.5676 -2.67%
2019-02-19 0 1.500 1.490 1.500 1.440 1.550 4,404,000 6,611,760 1.5013 0.585 0.581 0.585 0.561 0.604 11,295,417 0.5853 -0.66%
2019-02-18 0 1.510 1.500 1.510 1.370 1.510 7,056,000 10,189,780 1.4441 0.589 0.585 0.589 0.534 0.589 18,097,289 0.5631 8.63%
2019-02-15 0 1.390 1.380 1.390 1.220 1.440 59,306,000 67,998,360 1.1466 0.542 0.538 0.542 0.476 0.561 152,108,538 0.4470 14.88%
2019-02-14 0 1.210 1.200 1.210 1.100 1.210 11,552,000 13,460,180 1.1652 0.472 0.468 0.472 0.429 0.472 29,628,669 0.4543 11.01%
2019-02-13 0 1.090 1.080 1.100 1.080 1.200 7,972,000 8,995,220 1.1284 0.425 0.421 0.429 0.421 0.468 20,446,654 0.4399 -2.68%
2019-02-12 0 1.120 1.100 1.120 1.100 1.120 28,000 31,200 1.1143 0.437 0.429 0.437 0.429 0.437 71,815 0.4345 0.00%
2019-02-11 0 1.120 1.110 1.120 1.100 1.140 294,000 326,060 1.1090 0.437 0.433 0.437 0.429 0.444 754,054 0.4324 -0.88%
2019-02-08 0 1.130 1.120 1.130 1.100 1.130 354,000 398,420 1.1255 0.441 0.437 0.441 0.429 0.441 907,942 0.4388 1.80%
2019-02-04 0 1.110 1.110 1.120 1.090 1.110 20,000 22,080 1.1040 0.433 0.433 0.437 0.425 0.433 51,296 0.4304 0.00%
2019-02-01 0 1.110 1.090 1.110 1.090 1.120 236,000 262,360 1.1117 0.433 0.425 0.433 0.425 0.437 605,295 0.4334 0.00%
2019-01-31 0 1.110 1.100 1.120 1.100 1.120 164,000 182,000 1.1098 0.433 0.429 0.437 0.429 0.437 420,629 0.4327 -0.89%
2019-01-30 0 1.120 1.100 1.120 1.090 1.120 166,000 183,700 1.1066 0.437 0.429 0.437 0.425 0.437 425,758 0.4315 0.90%
2019-01-29 0 1.110 1.090 1.110 1.070 1.110 2,875,200 3,155,660 1.0975 0.433 0.425 0.433 0.417 0.433 7,374,338 0.4279 0.00%
2019-01-28 0 1.110 1.100 1.110 1.090 1.150 720,000 800,420 1.1117 0.433 0.429 0.433 0.425 0.448 1,846,662 0.4334 -3.48%
2019-01-25 0 1.150 1.140 1.150 1.140 1.180 516,000 599,080 1.1610 0.448 0.444 0.448 0.444 0.460 1,323,441 0.4527 -3.36%
2019-01-24 0 1.190 1.190 1.200 1.110 1.200 2,674,000 3,122,900 1.1679 0.464 0.464 0.468 0.433 0.468 6,858,298 0.4553 7.21%
2019-01-23 0 1.110 1.110 1.120 1.100 1.120 308,000 341,640 1.1092 0.433 0.433 0.437 0.429 0.437 789,961 0.4325 1.83%
2019-01-22 0 1.090 1.090 1.110 1.080 1.110 544,000 596,440 1.0964 0.425 0.425 0.433 0.421 0.433 1,395,256 0.4275 0.00%
2019-01-21 0 1.090 1.090 1.100 1.070 1.120 734,000 799,100 1.0887 0.425 0.425 0.429 0.417 0.437 1,882,569 0.4245 -2.68%
2019-01-18 0 1.120 1.120 1.130 1.070 1.120 1,454,000 1,591,060 1.0943 0.437 0.437 0.441 0.417 0.437 3,729,232 0.4266 2.75%
2019-01-17 0 1.090 1.080 1.090 1.040 1.090 1,898,000 2,027,380 1.0682 0.425 0.421 0.425 0.405 0.425 4,868,007 0.4165 4.81%
2019-01-16 0 1.040 1.030 1.040 1.020 1.040 1,140,000 1,181,180 1.0361 0.405 0.402 0.405 0.398 0.405 2,923,882 0.4040 0.00%
2019-01-15 0 1.040 1.020 1.040 1.010 1.040 378,000 387,620 1.0254 0.405 0.398 0.405 0.394 0.405 969,498 0.3998 1.96%
2019-01-14 0 1.020 1.010 1.020 1.010 1.020 90,000 91,540 1.0171 0.398 0.394 0.398 0.394 0.398 230,833 0.3966 -0.97%
2019-01-11 0 1.030 1.020 1.030 1.020 1.030 144,000 146,920 1.0203 0.402 0.398 0.402 0.398 0.402 369,332 0.3978 0.98%
2019-01-10 0 1.020 1.010 1.020 1.000 1.020 194,000 195,980 1.0102 0.398 0.394 0.398 0.390 0.398 497,573 0.3939 0.99%
2019-01-09 0 1.010 1.000 1.010 1.000 1.010 64,000 64,060 1.0009 0.394 0.390 0.394 0.390 0.394 164,148 0.3903 0.00%
2019-01-08 0 1.010 1.000 1.010 1.000 1.010 74,000 74,040 1.0005 0.394 0.390 0.394 0.390 0.394 189,796 0.3901 0.00%
2019-01-07 0 1.010 1.000 1.010 1.000 1.010 30,000 30,140 1.0047 0.394 0.390 0.394 0.390 0.394 76,944 0.3917 0.00%
2019-01-04 0 1.010 1.000 1.010 0.990 1.010 96,000 95,820 0.9981 0.394 0.390 0.394 0.386 0.394 246,222 0.3892 1.00%
2019-01-03 0 1.000 0.990 1.000 0.990 1.050 888,000 904,640 1.0187 0.390 0.386 0.390 0.386 0.409 2,277,550 0.3972 -3.85%
2019-01-02 0 1.040 1.030 1.040 1.040 1.040 144,000 149,760 1.0400 0.405 0.402 0.405 0.405 0.405 369,332 0.4055 0.00%
2018-12-31 0 1.040 1.030 1.040 1.030 1.040 8,000 8,280 1.0350 0.405 0.402 0.405 0.402 0.405 20,518 0.4035 0.97%
2018-12-28 0 1.030 1.020 1.030 1.030 1.040 28,000 28,940 1.0336 0.402 0.398 0.402 0.402 0.405 71,815 0.4030 -1.90%
2018-12-27 0 1.050 1.030 1.050 1.030 1.050 44,800 46,408 1.0359 0.409 0.402 0.409 0.402 0.409 114,903 0.4039 0.00%
2018-12-24 0 1.050 1.040 1.050 1.030 1.050 172,000 177,880 1.0342 0.409 0.405 0.409 0.402 0.409 441,147 0.4032 0.00%
2018-12-21 0 1.050 1.050 1.060 1.050 1.050 112,000 117,600 1.0500 0.409 0.409 0.413 0.409 0.409 287,259 0.4094 0.00%
2018-12-20 0 1.050 1.040 1.050 1.040 1.050 24,000 24,980 1.0408 0.409 0.405 0.409 0.405 0.409 61,555 0.4058 -0.94%
2018-12-19 0 1.060 1.040 1.060 1.060 1.060 2,000 2,120 1.0600 0.413 0.405 0.413 0.413 0.413 5,130 0.4133 0.95%
2018-12-18 0 1.050 1.040 1.050 1.030 1.050 20,000 20,760 1.0380 0.409 0.405 0.409 0.402 0.409 51,296 0.4047 0.00%
2018-12-17 0 1.050 1.030 1.050 1.030 1.050 86,000 88,800 1.0326 0.409 0.402 0.409 0.402 0.409 220,574 0.4026 0.00%
2018-12-14 0 1.050 1.030 1.050 1.030 1.050 34,000 35,140 1.0335 0.409 0.402 0.409 0.402 0.409 87,203 0.4030 0.00%
2018-12-13 0 1.050 1.040 1.050 1.050 1.050 48,000 50,400 1.0500 0.409 0.405 0.409 0.409 0.409 123,111 0.4094 0.96%
2018-12-12 0 1.040 1.030 1.040 - - 0 0 - 0.405 0.402 0.405 - - 0 - 0.00%
2018-12-11 0 1.040 1.030 1.040 1.030 1.040 44,000 45,340 1.0305 0.405 0.402 0.405 0.402 0.405 112,852 0.4018 0.00%
2018-12-10 0 1.040 1.030 1.040 1.030 1.050 208,000 216,060 1.0388 0.405 0.402 0.405 0.402 0.409 533,480 0.4050 -0.95%
2018-12-07 0 1.050 1.040 1.050 1.040 1.050 116,000 121,280 1.0455 0.409 0.405 0.409 0.405 0.409 297,518 0.4076 -0.94%
2018-12-06 0 1.060 1.050 1.060 1.050 1.060 130,000 137,280 1.0560 0.413 0.409 0.413 0.409 0.413 333,425 0.4117 -1.85%
2018-12-05 0 1.080 1.070 1.080 1.070 1.080 51,000 54,700 1.0725 0.421 0.417 0.421 0.417 0.421 130,805 0.4182 0.00%
2018-12-04 0 1.080 1.070 1.080 1.050 1.080 96,000 101,720 1.0596 0.421 0.417 0.421 0.409 0.421 246,222 0.4131 0.00%
2018-12-03 0 1.080 1.070 1.080 1.070 1.110 604,000 656,620 1.0871 0.421 0.417 0.421 0.417 0.433 1,549,144 0.4239 -2.70%
2018-11-30 0 1.110 1.100 1.110 1.040 1.150 1,614,000 1,755,140 1.0874 0.433 0.429 0.433 0.405 0.448 4,139,601 0.4240 6.73%
2018-11-29 0 1.040 1.030 1.040 1.010 1.040 564,000 576,800 1.0227 0.405 0.402 0.405 0.394 0.405 1,446,552 0.3987 1.96%
2018-11-28 0 1.020 1.010 1.030 1.000 1.020 358,000 361,020 1.0084 0.398 0.394 0.402 0.390 0.398 918,201 0.3932 0.00%
2018-11-27 0 1.020 1.020 1.030 0.990 1.030 240,000 242,880 1.0120 0.398 0.398 0.402 0.386 0.402 615,554 0.3946 2.00%
2018-11-26 0 1.000 0.990 1.000 0.980 1.000 348,000 344,500 0.9899 0.390 0.386 0.390 0.382 0.390 892,553 0.3860 2.04%
2018-11-23 0 0.980 0.970 0.990 0.970 0.990 486,000 476,500 0.9805 0.382 0.378 0.386 0.378 0.386 1,246,497 0.3823 1.03%
2018-11-22 0 0.970 0.970 0.990 0.970 0.990 326,000 319,280 0.9794 0.378 0.378 0.386 0.378 0.386 836,128 0.3819 -1.02%
2018-11-21 0 0.980 0.970 0.980 0.980 0.980 6,000 5,880 0.9800 0.382 0.378 0.382 0.382 0.382 15,389 0.3821 0.00%
2018-11-20 0 0.980 0.960 0.980 0.970 0.980 28,000 27,180 0.9707 0.382 0.374 0.382 0.378 0.382 71,815 0.3785 0.00%
2018-11-19 0 0.980 0.980 0.990 0.960 0.990 344,000 333,880 0.9706 0.382 0.382 0.386 0.374 0.386 882,294 0.3784 0.00%
2018-11-16 0 0.980 0.970 0.980 0.970 0.990 222,000 216,740 0.9763 0.382 0.378 0.382 0.378 0.386 569,388 0.3807 0.00%
2018-11-15 0 0.980 0.960 0.990 0.960 1.000 344,000 333,700 0.9701 0.382 0.374 0.386 0.374 0.390 882,294 0.3782 1.03%
2018-11-14 0 0.970 0.960 0.970 0.950 0.990 688,000 665,960 0.9680 0.378 0.374 0.378 0.370 0.386 1,764,588 0.3774 1.04%
2018-11-13 0 0.960 0.960 0.970 0.940 1.010 378,000 366,520 0.9696 0.374 0.374 0.378 0.366 0.394 969,498 0.3781 0.00%
2018-11-12 0 0.960 0.950 0.960 0.950 0.960 150,000 142,860 0.9524 0.374 0.370 0.374 0.370 0.374 384,721 0.3713 0.00%
2018-11-09 0 0.960 0.950 0.960 0.960 0.970 76,000 73,040 0.9611 0.374 0.370 0.374 0.374 0.378 194,925 0.3747 0.00%
2018-11-08 0 0.960 0.940 0.960 0.940 0.970 2,512,020 2,408,078 0.9586 0.374 0.366 0.374 0.366 0.378 6,442,850 0.3738 1.05%
2018-11-07 0 0.950 0.940 0.960 0.940 0.970 2,606,000 2,500,620 0.9596 0.370 0.366 0.374 0.366 0.378 6,683,891 0.3741 -4.04%
2018-11-06 0 0.990 0.970 0.990 0.960 0.990 2,052,000 1,988,460 0.9690 0.386 0.378 0.386 0.374 0.386 5,262,987 0.3778 1.02%
2018-11-05 0 0.980 0.980 0.990 0.960 1.050 6,052,000 6,004,160 0.9921 0.382 0.382 0.386 0.374 0.409 15,522,222 0.3868 -6.67%
2018-11-02 0 1.050 1.030 1.050 1.020 1.080 476,000 498,780 1.0479 0.409 0.402 0.409 0.398 0.421 1,220,849 0.4086 0.96%
2018-11-01 0 1.040 1.030 1.040 1.040 1.080 360,000 376,500 1.0458 0.405 0.402 0.405 0.405 0.421 923,331 0.4078 0.00%
2018-10-31 0 1.040 1.030 1.050 1.020 1.050 1,314,000 1,367,540 1.0407 0.405 0.402 0.409 0.398 0.409 3,370,158 0.4058 -0.95%
2018-10-30 0 1.050 1.050 1.180 1.050 1.060 202,000 213,100 1.0550 0.409 0.409 0.460 0.409 0.413 518,091 0.4113 -0.94%
2018-10-29 0 1.060 1.050 1.060 1.050 1.110 850,000 909,880 1.0704 0.413 0.409 0.413 0.409 0.433 2,180,087 0.4174 -3.64%
2018-10-26 0 1.100 1.100 1.120 1.100 1.210 5,214,000 5,888,300 1.1293 0.429 0.429 0.437 0.429 0.472 13,372,912 0.4403 -9.09%
2018-10-25 0 1.210 1.190 1.230 1.190 1.250 1,604,000 1,926,940 1.2013 0.472 0.464 0.480 0.464 0.487 4,113,953 0.4684 -1.63%
2018-10-24 0 1.230 1.230 1.240 1.210 1.360 5,420,100 6,849,189 1.2637 0.480 0.480 0.483 0.472 0.530 13,901,519 0.4927 -10.87%
2018-10-23 0 1.380 1.370 1.380 1.360 1.380 104,000 142,480 1.3700 0.538 0.534 0.538 0.530 0.538 266,740 0.5342 0.00%
2018-10-22 0 1.380 1.370 1.380 1.370 1.380 304,000 417,500 1.3734 0.538 0.534 0.538 0.534 0.538 779,702 0.5355 -0.72%
2018-10-19 0 1.390 1.350 1.390 1.360 1.390 320,000 441,740 1.3804 0.542 0.526 0.542 0.530 0.542 820,739 0.5382 0.00%
2018-10-18 0 1.390 1.380 1.390 1.380 1.390 312,000 431,680 1.3836 0.542 0.538 0.542 0.538 0.542 800,220 0.5395 0.00%
2018-10-16 0 1.390 1.370 1.390 1.380 1.400 120,000 165,860 1.3822 0.542 0.534 0.542 0.538 0.546 307,777 0.5389 0.00%
2018-10-15 0 1.390 1.360 1.390 1.360 1.390 12,000 16,600 1.3833 0.542 0.530 0.542 0.530 0.542 30,778 0.5394 0.00%
2018-10-12 0 1.390 1.350 1.400 1.350 1.390 36,000 49,360 1.3711 0.542 0.526 0.546 0.526 0.542 92,333 0.5346 2.21%
2018-10-11 0 1.360 1.360 1.370 1.350 1.370 602,000 816,320 1.3560 0.530 0.530 0.534 0.526 0.534 1,544,015 0.5287 -2.16%
2018-10-10 0 1.390 1.380 1.410 1.350 1.390 716,000 979,580 1.3681 0.542 0.538 0.550 0.526 0.542 1,836,403 0.5334 0.00%
2018-10-09 0 1.390 1.390 1.400 1.390 1.390 54,000 75,060 1.3900 0.542 0.542 0.546 0.542 0.542 138,500 0.5420 0.00%
2018-10-08 0 1.390 1.380 1.390 1.380 1.390 62,000 85,760 1.3832 0.542 0.538 0.542 0.538 0.542 159,018 0.5393 0.00%
2018-10-05 0 1.390 1.390 1.400 1.390 1.390 246,000 341,940 1.3900 0.542 0.542 0.546 0.542 0.542 630,943 0.5420 0.00%
2018-10-04 0 1.390 1.400 1.410 1.370 1.390 156,000 215,260 1.3799 0.542 0.546 0.550 0.534 0.542 400,110 0.5380 -0.71%
2018-10-03 0 1.400 1.400 1.410 - - 0 0 - 0.546 0.546 0.550 - - 0 - 0.72%
2018-10-02 0 1.390 1.380 1.410 1.380 1.400 244,000 337,540 1.3834 0.542 0.538 0.550 0.538 0.546 625,813 0.5394 0.00%
2018-09-28 0 1.390 1.390 1.420 1.390 1.390 40,000 55,600 1.3900 0.542 0.542 0.554 0.542 0.542 102,592 0.5420 0.72%
2018-09-27 0 1.380 1.380 1.390 1.380 1.390 50,000 69,020 1.3804 0.538 0.538 0.542 0.538 0.542 128,240 0.5382 -0.72%
2018-09-26 0 1.390 1.370 1.390 - - 0 0 - 0.542 0.534 0.542 - - 0 - 0.00%
2018-09-24 0 1.390 1.390 1.400 1.380 1.380 2,000 2,760 1.3800 0.542 0.542 0.546 0.538 0.538 5,130 0.5381 -1.42%
2018-09-21 0 1.410 1.370 1.410 1.370 1.410 62,000 86,760 1.3994 0.550 0.534 0.550 0.534 0.550 159,018 0.5456 0.00%
2018-09-20 0 1.410 1.400 1.420 1.400 1.420 352,000 498,360 1.4158 0.550 0.546 0.554 0.546 0.554 902,813 0.5520 0.71%
2018-09-19 0 1.400 1.400 1.410 1.400 1.440 236,000 331,220 1.4035 0.546 0.546 0.550 0.546 0.561 605,295 0.5472 0.00%
2018-09-18 0 1.400 1.360 1.400 - - 0 0 - 0.546 0.530 0.546 - - 0 - 0.00%
2018-09-17 0 1.400 1.360 1.400 - - 0 0 - 0.546 0.530 0.546 - - 0 - 0.00%
2018-09-14 0 1.400 1.390 1.400 1.350 1.410 292,000 405,000 1.3870 0.546 0.542 0.546 0.526 0.550 748,924 0.5408 0.72%
2018-09-13 0 1.390 1.360 1.390 1.360 1.400 202,000 280,380 1.3880 0.542 0.530 0.542 0.530 0.546 518,091 0.5412 -0.71%
2018-09-12 0 1.400 1.400 1.420 1.400 1.510 356,000 503,320 1.4138 0.546 0.546 0.554 0.546 0.589 913,072 0.5512 -3.45%
2018-09-11 0 1.450 1.400 1.450 1.450 1.450 6,000 8,700 1.4500 0.565 0.546 0.565 0.565 0.565 15,389 0.5653 0.00%
2018-09-10 0 1.500 1.490 1.500 1.490 1.510 348,000 522,000 1.5000 0.565 0.562 0.565 0.562 0.569 923,331 0.5653 -6.25%
2018-09-07 0 1.600 1.600 1.650 - - 0 0 - 0.603 0.603 0.622 - - 0 - 5.96%
2018-09-06 0 1.510 1.500 1.510 1.510 1.520 108,000 163,140 1.5106 0.569 0.565 0.569 0.569 0.573 286,551 0.5693 -0.66%
2018-09-05 0 1.520 1.510 1.520 1.520 1.550 346,000 529,660 1.5308 0.573 0.569 0.573 0.573 0.584 918,025 0.5770 -3.18%
2018-09-04 0 1.570 1.550 1.570 1.550 1.570 204,000 317,340 1.5556 0.592 0.584 0.592 0.584 0.592 541,263 0.5863 -1.26%
2018-09-03 0 1.590 1.560 1.590 1.560 1.590 120,000 188,420 1.5702 0.599 0.588 0.599 0.588 0.599 318,390 0.5918 0.00%
2018-08-31 0 1.590 1.580 1.590 1.570 1.590 206,000 324,900 1.5772 0.599 0.595 0.599 0.592 0.599 546,570 0.5944 -1.85%
2018-08-30 0 1.620 1.590 1.620 1.590 1.620 126,000 200,440 1.5908 0.611 0.599 0.611 0.599 0.611 334,310 0.5996 0.62%
2018-08-29 0 1.610 1.590 1.610 1.590 1.610 56,000 89,140 1.5918 0.607 0.599 0.607 0.599 0.607 148,582 0.5999 -1.83%
2018-08-28 0 1.640 1.590 1.640 1.600 1.640 238,000 382,260 1.6061 0.618 0.599 0.618 0.603 0.618 631,474 0.6053 -0.61%
2018-08-27 0 1.650 1.600 1.650 - - 0 0 - 0.622 0.603 0.622 - - 0 - -0.60%
2018-08-24 0 1.660 1.610 1.660 1.600 1.660 102,000 165,220 1.6198 0.626 0.607 0.626 0.603 0.626 270,632 0.6105 1.22%
2018-08-23 0 1.640 1.600 1.670 - - 0 0 - 0.618 0.603 0.629 - - 0 - 0.00%
2018-08-22 0 1.640 1.600 1.650 1.600 1.660 30,000 49,380 1.6460 0.618 0.603 0.622 0.603 0.626 79,598 0.6204 0.00%
2018-08-21 0 1.640 1.580 1.650 1.590 1.650 84,000 135,580 1.6140 0.618 0.595 0.622 0.599 0.622 222,873 0.6083 -1.80%
2018-08-20 0 1.670 1.600 1.690 1.600 1.670 14,000 23,240 1.6600 0.629 0.603 0.637 0.603 0.629 37,146 0.6256 -0.60%
2018-08-17 0 1.680 1.590 1.690 1.590 1.690 166,000 274,580 1.6541 0.633 0.599 0.637 0.599 0.637 440,440 0.6234 5.66%
2018-08-16 0 1.590 1.580 1.590 1.590 1.700 98,000 157,360 1.6057 0.599 0.595 0.599 0.599 0.641 260,019 0.6052 -0.62%
2018-08-15 0 1.600 1.590 1.620 1.590 1.680 748,000 1,214,000 1.6230 0.603 0.599 0.611 0.599 0.633 1,984,631 0.6117 -4.19%
2018-08-14 0 1.670 1.640 1.670 1.670 1.680 62,000 103,560 1.6703 0.629 0.618 0.629 0.629 0.633 164,502 0.6295 -3.47%
2018-08-13 0 1.730 1.720 1.730 1.670 1.800 206,000 364,820 1.7710 0.652 0.648 0.652 0.629 0.678 546,570 0.6675 -1.14%
2018-08-10 0 1.750 1.600 1.750 1.760 1.800 10,000 17,680 1.7680 0.660 0.603 0.660 0.663 0.678 26,533 0.6664 2.34%
2018-08-09 0 1.710 1.700 1.710 1.710 1.750 162,000 280,420 1.7310 0.644 0.641 0.644 0.644 0.660 429,827 0.6524 -2.29%
2018-08-08 0 1.750 1.600 1.750 1.750 1.750 2,000 3,500 1.7500 0.660 0.603 0.660 0.660 0.660 5,307 0.6596 -0.57%
2018-08-07 0 1.760 1.650 1.760 1.760 1.760 10,000 17,600 1.7600 0.663 0.622 0.663 0.663 0.663 26,533 0.6633 0.57%
2018-08-06 0 1.750 1.670 1.750 1.760 1.760 167,000 293,920 1.7600 0.660 0.629 0.660 0.663 0.663 443,093 0.6633 -0.57%
2018-08-03 0 1.760 1.740 1.770 1.760 1.760 2,000 3,520 1.7600 0.663 0.656 0.667 0.663 0.663 5,307 0.6633 2.33%
2018-08-02 0 1.720 1.680 1.720 1.680 1.800 366,000 619,280 1.6920 0.648 0.633 0.648 0.633 0.678 971,090 0.6377 -4.44%
2018-08-01 0 1.800 1.720 1.800 1.790 1.800 212,000 380,220 1.7935 0.678 0.648 0.678 0.675 0.678 562,489 0.6760 0.56%
2018-07-31 0 1.790 1.750 1.790 1.800 1.800 2,000 3,600 1.8000 0.675 0.660 0.675 0.678 0.678 5,307 0.6784 -0.56%
2018-07-30 0 1.800 1.710 1.800 1.800 1.800 2,000 3,600 1.8000 0.678 0.644 0.678 0.678 0.678 5,307 0.6784 0.00%
2018-07-27 0 1.800 1.770 1.800 1.760 1.800 360,000 639,840 1.7773 0.678 0.667 0.678 0.663 0.678 955,170 0.6699 1.12%
2018-07-26 0 1.780 1.770 1.790 1.800 1.800 2,000 3,600 1.8000 0.671 0.667 0.675 0.678 0.678 5,307 0.6784 0.56%
2018-07-25 0 1.770 1.720 1.770 1.800 1.800 2,000 3,600 1.8000 0.667 0.648 0.667 0.678 0.678 5,307 0.6784 1.14%
2018-07-24 0 1.750 1.730 1.750 1.730 1.770 244,000 424,000 1.7377 0.660 0.652 0.660 0.652 0.667 647,393 0.6549 0.00%
2018-07-23 0 1.750 1.730 1.750 1.730 1.790 496,000 869,520 1.7531 0.660 0.652 0.660 0.652 0.675 1,316,012 0.6607 2.34%
2018-07-20 0 1.710 1.710 1.750 1.700 1.760 29,000 49,880 1.7200 0.644 0.644 0.660 0.641 0.663 76,944 0.6483 -2.29%
2018-07-19 0 1.750 1.720 1.750 1.740 1.750 212,000 369,920 1.7449 0.660 0.648 0.660 0.656 0.660 562,489 0.6576 0.57%
2018-07-18 0 1.740 1.710 1.750 1.700 1.750 232,000 399,700 1.7228 0.656 0.644 0.660 0.641 0.660 615,554 0.6493 0.58%
2018-07-17 0 1.730 1.730 1.740 - - 0 0 - 0.652 0.652 0.656 - - 0 - 0.00%
2018-07-16 0 1.730 1.720 1.730 1.720 1.740 114,000 196,220 1.7212 0.652 0.648 0.652 0.648 0.656 302,471 0.6487 -1.14%
2018-07-13 0 1.750 1.700 1.750 1.700 1.760 1,336,000 2,303,920 1.7245 0.660 0.641 0.660 0.641 0.663 3,544,742 0.6500 0.00%
2018-07-12 0 1.750 1.740 1.750 1.750 1.780 438,000 768,760 1.7552 0.660 0.656 0.660 0.660 0.671 1,162,124 0.6615 0.00%
2018-07-11 0 1.750 1.730 1.760 - - 0 0 - 0.660 0.652 0.663 - - 0 - -1.69%
2018-07-10 0 1.780 1.750 1.780 1.700 1.820 1,472,000 2,549,000 1.7317 0.671 0.660 0.671 0.641 0.686 3,905,584 0.6527 -2.20%
2018-07-09 0 1.820 1.800 1.820 1.800 1.840 318,000 574,520 1.8067 0.686 0.678 0.686 0.678 0.693 843,734 0.6809 1.11%
2018-07-06 0 1.800 1.800 1.820 1.800 1.810 6,000 10,820 1.8033 0.678 0.678 0.686 0.678 0.682 15,920 0.6797 -2.17%
2018-07-05 0 1.840 1.800 1.840 1.800 1.870 170,000 308,260 1.8133 0.693 0.678 0.693 0.678 0.705 451,053 0.6834 0.55%
2018-07-04 0 1.830 1.820 1.870 1.830 1.880 20,000 37,260 1.8630 0.690 0.686 0.705 0.690 0.709 53,065 0.7022 -0.54%
2018-07-03 0 1.840 1.840 1.860 1.830 1.840 88,000 161,500 1.8352 0.693 0.693 0.701 0.690 0.693 233,486 0.6917 0.55%
2018-06-29 0 1.830 1.830 1.850 1.760 1.860 1,164,000 2,110,000 1.8127 0.690 0.690 0.697 0.663 0.701 3,088,383 0.6832 1.10%
2018-06-28 0 1.810 1.800 1.860 1.780 1.890 1,274,000 2,329,060 1.8281 0.682 0.678 0.701 0.671 0.712 3,380,241 0.6890 -2.69%
2018-06-27 0 1.860 1.840 1.860 - - 0 0 - 0.701 0.693 0.701 - - 0 - -1.59%
2018-06-26 0 1.890 1.870 1.890 1.810 1.890 94,000 175,400 1.8660 0.712 0.705 0.712 0.682 0.712 249,406 0.7033 3.28%
2018-06-25 0 1.830 1.830 1.880 1.820 1.860 8,000 14,720 1.8400 0.690 0.690 0.709 0.686 0.701 21,226 0.6935 -2.66%
2018-06-22 0 1.880 1.840 1.900 1.800 1.900 1,334,000 2,453,380 1.8391 0.709 0.693 0.716 0.678 0.716 3,539,436 0.6932 -0.53%
2018-06-21 0 1.890 1.830 1.900 1.830 1.990 302,000 571,300 1.8917 0.712 0.690 0.716 0.690 0.750 801,282 0.7130 0.00%
2018-06-20 0 1.890 1.890 1.940 1.880 1.900 102,000 192,800 1.8902 0.712 0.712 0.731 0.709 0.716 270,632 0.7124 2.16%
2018-06-19 0 1.850 1.840 1.850 1.850 1.910 82,000 155,440 1.8956 0.697 0.693 0.697 0.697 0.720 217,567 0.7144 -4.15%
2018-06-15 0 1.930 1.920 1.940 1.910 1.970 92,000 178,660 1.9420 0.727 0.724 0.731 0.720 0.742 244,099 0.7319 -2.03%
2018-06-14 0 1.970 1.970 1.980 1.970 1.990 6,000 11,880 1.9800 0.742 0.742 0.746 0.742 0.750 15,920 0.7463 -0.51%
2018-06-13 0 1.980 1.970 1.980 - - 0 0 - 0.746 0.742 0.746 - - 0 - 0.00%
2018-06-12 0 1.980 1.980 1.990 1.970 2.000 54,000 106,900 1.9796 0.746 0.746 0.750 0.742 0.754 143,276 0.7461 -1.49%
2018-06-11 0 2.010 1.990 2.010 1.980 2.050 140,000 280,580 2.0041 0.758 0.750 0.758 0.746 0.773 371,455 0.7554 1.01%
2018-06-08 0 1.990 1.960 1.990 1.960 2.030 310,000 618,300 1.9945 0.750 0.739 0.750 0.739 0.765 822,508 0.7517 0.00%
2018-06-07 0 1.990 1.930 2.000 1.960 2.090 546,000 1,089,940 1.9962 0.750 0.727 0.754 0.739 0.788 1,448,675 0.7524 -3.86%
2018-06-06 0 2.070 2.040 2.080 2.030 2.200 1,370,000 2,858,220 2.0863 0.780 0.769 0.784 0.765 0.829 3,634,953 0.7863 0.98%
2018-06-05 0 2.050 2.030 2.050 1.960 2.100 848,000 1,704,500 2.0100 0.773 0.765 0.773 0.739 0.791 2,249,956 0.7576 0.99%
2018-06-04 0 2.030 2.030 2.090 1.980 2.090 544,000 1,102,920 2.0274 0.765 0.765 0.788 0.746 0.788 1,443,368 0.7641 2.01%
2018-06-01 0 1.990 1.990 2.010 1.980 2.060 276,000 558,180 2.0224 0.750 0.750 0.758 0.746 0.776 732,297 0.7622 -1.49%
2018-05-31 0 2.020 1.910 2.020 1.990 2.020 12,000 24,080 2.0067 0.761 0.720 0.761 0.750 0.761 31,839 0.7563 3.06%
2018-05-30 0 1.960 1.890 1.980 1.870 2.020 274,000 522,540 1.9071 0.739 0.712 0.746 0.705 0.761 726,991 0.7188 -1.01%
2018-05-29 0 1.980 1.930 1.980 1.910 2.000 266,000 524,480 1.9717 0.746 0.727 0.746 0.720 0.754 705,765 0.7431 2.06%
2018-05-28 0 1.940 1.920 1.950 1.810 1.990 184,000 340,300 1.8495 0.731 0.724 0.735 0.682 0.750 488,198 0.6971 2.11%
2018-05-25 0 1.900 1.830 1.910 1.800 2.020 882,000 1,667,320 1.8904 0.716 0.690 0.720 0.678 0.761 2,340,167 0.7125 -3.55%
2018-05-24 0 1.970 1.960 1.970 1.900 2.040 684,000 1,334,280 1.9507 0.742 0.739 0.742 0.716 0.769 1,814,823 0.7352 -2.96%
2018-05-23 0 2.030 2.020 2.050 2.000 2.360 1,474,000 3,134,500 2.1265 0.765 0.761 0.773 0.754 0.889 3,910,891 0.8015 -11.35%
2018-05-21 0 2.290 2.280 2.300 2.290 2.390 730,000 1,709,960 2.3424 0.863 0.859 0.867 0.863 0.901 1,936,873 0.8828 -0.43%
2018-05-18 0 2.300 2.280 2.320 2.260 2.390 626,000 1,437,320 2.2960 0.867 0.859 0.874 0.852 0.901 1,660,935 0.8654 -1.29%
2018-05-17 0 2.330 2.290 2.330 2.300 2.390 328,000 764,340 2.3303 0.878 0.863 0.878 0.867 0.901 870,266 0.8783 1.30%
2018-05-16 0 2.300 2.300 2.380 2.280 2.390 6,000 13,940 2.3233 0.867 0.867 0.897 0.859 0.901 15,920 0.8757 -1.71%
2018-05-15 0 2.340 2.290 2.350 2.250 2.390 122,000 280,540 2.2995 0.882 0.863 0.886 0.848 0.901 323,697 0.8667 0.00%
2018-05-14 0 2.340 2.290 2.330 2.250 2.450 430,000 986,420 2.2940 0.882 0.863 0.878 0.848 0.923 1,140,898 0.8646 3.54%
2018-05-11 0 2.260 2.260 2.320 2.250 2.400 840,000 1,948,480 2.3196 0.852 0.852 0.874 0.848 0.905 2,228,730 0.8743 -3.00%
2018-05-10 0 2.330 2.320 2.400 2.250 2.450 262,000 611,880 2.3354 0.878 0.874 0.905 0.848 0.923 695,152 0.8802 -4.51%
2018-05-09 0 2.440 2.420 2.480 2.420 2.500 478,000 1,168,020 2.4436 0.920 0.912 0.935 0.912 0.942 1,268,254 0.9210 2.52%
2018-05-08 0 2.380 2.320 2.430 2.300 2.490 374,000 869,200 2.3241 0.897 0.874 0.916 0.867 0.938 992,316 0.8759 4.39%
2018-05-07 0 2.280 2.270 2.390 2.250 2.500 547,400 1,302,344 2.3791 0.859 0.856 0.901 0.848 0.942 1,452,389 0.8967 1.33%
2018-05-04 0 2.250 2.240 2.280 2.200 2.300 288,000 654,820 2.2737 0.848 0.844 0.859 0.829 0.867 764,136 0.8569 2.74%
2018-05-03 0 2.190 2.180 2.250 2.060 2.280 12,000 25,520 2.1267 0.825 0.822 0.848 0.776 0.859 31,839 0.8015 -3.10%
2018-05-02 0 2.260 2.230 2.260 2.190 2.260 108,000 240,320 2.2252 0.852 0.840 0.852 0.825 0.852 286,551 0.8387 1.80%
2018-04-30 0 2.220 2.150 2.230 2.050 2.220 496,000 1,061,160 2.1394 0.837 0.810 0.840 0.773 0.837 1,316,012 0.8063 4.72%
2018-04-27 0 2.120 2.120 2.140 2.100 2.140 20,000 42,280 2.1140 0.799 0.799 0.807 0.791 0.807 53,065 0.7968 0.00%
2018-04-26 0 2.120 2.110 2.120 2.110 2.190 300,000 641,300 2.1377 0.799 0.795 0.799 0.795 0.825 795,975 0.8057 -3.20%
2018-04-25 0 2.190 2.150 2.200 2.100 2.240 760,000 1,635,700 2.1522 0.825 0.810 0.829 0.791 0.844 2,016,470 0.8112 0.00%
2018-04-24 0 2.190 2.130 2.200 2.110 2.270 10,000 21,580 2.1580 0.825 0.803 0.829 0.795 0.856 26,533 0.8133 0.92%
2018-04-23 0 2.170 2.160 2.180 2.170 2.200 164,000 358,000 2.1829 0.818 0.814 0.822 0.818 0.829 435,133 0.8227 0.00%
2018-04-20 0 2.170 2.110 2.170 2.180 2.190 34,000 74,160 2.1812 0.818 0.795 0.818 0.822 0.825 90,211 0.8221 -1.36%
2018-04-19 0 2.200 2.190 2.200 2.190 2.300 92,000 203,940 2.2167 0.829 0.825 0.829 0.825 0.867 244,099 0.8355 -1.79%
2018-04-18 0 2.240 2.130 2.250 2.130 2.370 264,000 578,360 2.1908 0.844 0.803 0.848 0.803 0.893 700,458 0.8257 -2.61%
2018-04-17 0 2.300 2.300 2.330 2.300 2.360 88,000 204,060 2.3189 0.867 0.867 0.878 0.867 0.889 233,486 0.8740 -2.54%
2018-04-16 0 2.360 2.330 2.360 2.360 2.370 4,000 9,460 2.3650 0.889 0.878 0.889 0.889 0.893 10,613 0.8914 0.00%
2018-04-13 0 2.360 2.360 2.400 2.360 2.370 50,000 118,360 2.3672 0.889 0.889 0.905 0.889 0.893 132,663 0.8922 0.00%
2018-04-12 0 2.360 2.360 2.380 2.310 2.360 10,000 23,340 2.3340 0.889 0.889 0.897 0.871 0.889 26,533 0.8797 -0.42%
2018-04-11 0 2.370 2.330 2.370 2.370 2.450 92,000 218,700 2.3772 0.893 0.878 0.893 0.893 0.923 244,099 0.8959 0.00%
2018-04-10 0 2.370 2.370 2.470 2.320 2.320 24,000 55,680 2.3200 0.893 0.893 0.931 0.874 0.874 63,678 0.8744 0.00%
2018-04-09 0 2.370 2.310 2.390 2.310 2.460 216,000 509,460 2.3586 0.893 0.871 0.901 0.871 0.927 573,102 0.8890 1.72%
2018-04-06 0 2.330 2.310 2.360 2.310 2.380 46,000 107,640 2.3400 0.878 0.871 0.889 0.871 0.897 122,050 0.8819 -2.10%
2018-04-04 0 2.380 2.350 2.400 2.350 2.380 52,000 122,520 2.3562 0.897 0.886 0.905 0.886 0.897 137,969 0.8880 -0.83%
2018-04-03 0 2.400 2.390 2.440 2.400 2.450 96,000 232,080 2.4175 0.905 0.901 0.920 0.905 0.923 254,712 0.9111 0.42%
2018-03-29 0 2.390 2.380 2.390 2.320 2.510 1,446,000 3,520,580 2.4347 0.901 0.897 0.901 0.874 0.946 3,836,600 0.9176 1.70%
2018-03-28 0 2.350 2.350 2.440 2.350 2.470 242,000 571,900 2.3632 0.886 0.886 0.920 0.886 0.931 642,087 0.8907 -3.29%
2018-03-27 0 2.430 2.430 2.470 2.430 2.480 26,000 64,140 2.4669 0.916 0.916 0.931 0.916 0.935 68,985 0.9298 1.67%
2018-03-26 0 2.390 2.390 2.400 2.380 2.390 30,000 71,440 2.3813 0.901 0.901 0.905 0.897 0.901 79,598 0.8975 0.84%
2018-03-23 0 2.370 2.310 2.380 2.300 2.370 370,000 853,960 2.3080 0.893 0.871 0.897 0.867 0.893 981,703 0.8699 -0.42%
2018-03-22 0 2.380 2.380 2.390 2.380 2.450 86,000 206,680 2.4033 0.897 0.897 0.901 0.897 0.923 228,180 0.9058 -1.65%
2018-03-21 0 2.420 2.380 2.430 2.400 2.480 252,000 614,840 2.4398 0.912 0.897 0.916 0.905 0.935 668,619 0.9196 -0.41%
2018-03-20 0 2.430 2.420 2.470 2.380 2.490 332,000 810,680 2.4418 0.916 0.912 0.931 0.897 0.938 880,879 0.9203 -1.22%
2018-03-19 0 2.460 2.410 2.490 2.410 2.560 752,000 1,870,580 2.4875 0.927 0.908 0.938 0.908 0.965 1,995,244 0.9375 -2.77%
2018-03-16 0 2.530 2.520 2.530 2.500 2.650 666,000 1,703,060 2.5571 0.954 0.950 0.954 0.942 0.999 1,767,065 0.9638 -3.44%
2018-03-15 0 2.620 2.590 2.640 2.600 2.790 474,000 1,258,840 2.6558 0.987 0.976 0.995 0.980 1.052 1,257,641 1.0010 -0.38%
2018-03-14 0 2.630 2.620 2.650 2.620 2.680 180,000 476,820 2.6490 0.991 0.987 0.999 0.987 1.010 477,585 0.9984 -0.38%
2018-03-13 0 2.640 2.630 2.660 2.610 2.700 500,000 1,331,620 2.6632 0.995 0.991 1.003 0.984 1.018 1,326,625 1.0038 0.76%
2018-03-12 0 2.620 2.570 2.620 2.560 2.640 760,000 1,966,500 2.5875 0.987 0.969 0.987 0.965 0.995 2,016,470 0.9752 1.95%
2018-03-09 0 2.570 2.550 2.570 2.460 2.600 4,522,000 11,440,360 2.5299 0.969 0.961 0.969 0.927 0.980 11,997,998 0.9535 5.76%
2018-03-08 0 2.430 2.390 2.430 2.350 2.480 264,000 636,100 2.4095 0.916 0.901 0.916 0.886 0.935 700,458 0.9081 1.67%
2018-03-07 0 2.390 2.360 2.460 2.300 2.470 932,000 2,240,620 2.4041 0.901 0.889 0.927 0.867 0.931 2,472,829 0.9061 2.58%
2018-03-06 0 2.330 2.320 2.360 2.290 2.400 740,000 1,722,700 2.3280 0.878 0.874 0.889 0.863 0.905 1,963,405 0.8774 0.00%
2018-03-05 0 2.330 2.320 2.360 2.300 2.440 693,000 1,634,080 2.3580 0.878 0.874 0.889 0.867 0.920 1,838,702 0.8887 -3.72%
2018-03-02 0 2.420 2.420 2.430 2.400 2.530 746,000 1,838,660 2.4647 0.912 0.912 0.916 0.905 0.954 1,979,325 0.9289 -5.47%
2018-03-01 0 2.560 2.560 2.580 2.540 2.590 532,000 1,367,700 2.5709 0.965 0.965 0.972 0.957 0.976 1,411,529 0.9689 -0.78%
2018-02-28 0 2.580 2.580 2.590 2.540 2.610 650,000 1,673,620 2.5748 0.972 0.972 0.976 0.957 0.984 1,724,613 0.9704 1.18%
2018-02-27 0 2.550 2.500 2.560 - - 0 0 - 0.961 0.942 0.965 - - 0 - 0.00%
2018-02-26 0 2.550 2.550 2.600 2.540 2.640 160,000 414,020 2.5876 0.961 0.961 0.980 0.957 0.995 424,520 0.9753 -1.16%
2018-02-23 0 2.580 2.520 2.580 2.540 2.700 1,285,000 3,351,340 2.6080 0.972 0.950 0.972 0.957 1.018 3,409,427 0.9830 0.39%
2018-02-22 0 2.570 2.570 2.600 2.490 2.630 664,000 1,698,620 2.5582 0.969 0.969 0.980 0.938 0.991 1,761,758 0.9642 2.39%
2018-02-21 0 2.510 2.500 2.510 2.420 2.520 20,000 49,700 2.4850 0.946 0.942 0.946 0.912 0.950 53,065 0.9366 1.21%
2018-02-20 0 2.480 2.470 2.510 2.480 2.510 30,000 74,780 2.4927 0.935 0.931 0.946 0.935 0.946 79,598 0.9395 1.22%
2018-02-15 0 2.450 2.400 2.500 - - 0 0 - 0.923 0.905 0.942 - - 0 - 0.00%
2018-02-14 0 2.450 2.440 2.480 2.440 2.550 408,000 1,011,800 2.4799 0.923 0.920 0.935 0.920 0.961 1,082,526 0.9347 1.24%
2018-02-13 0 2.420 2.420 2.460 2.340 2.400 54,000 127,800 2.3667 0.912 0.912 0.927 0.882 0.905 143,276 0.8920 0.00%
2018-02-12 0 2.420 2.390 2.420 2.350 2.420 92,000 219,500 2.3859 0.912 0.901 0.912 0.886 0.912 244,099 0.8992 3.86%
2018-02-09 0 2.330 2.330 2.350 2.300 2.440 508,000 1,188,260 2.3391 0.878 0.878 0.886 0.867 0.920 1,347,851 0.8816 -5.67%
2018-02-08 0 2.470 2.440 2.470 2.430 2.510 80,000 198,360 2.4795 0.931 0.920 0.931 0.916 0.946 212,260 0.9345 0.82%
2018-02-07 0 2.450 2.410 2.450 2.400 2.600 544,000 1,325,140 2.4359 0.923 0.908 0.923 0.905 0.980 1,443,368 0.9181 -1.21%
2018-02-06 0 2.480 2.480 2.510 2.460 2.550 524,000 1,305,920 2.4922 0.935 0.935 0.946 0.927 0.961 1,390,303 0.9393 -4.62%
2018-02-05 0 2.600 2.560 2.600 2.420 2.600 414,000 1,039,860 2.5117 0.980 0.965 0.980 0.912 0.980 1,098,446 0.9467 3.59%
2018-02-02 0 2.510 2.500 2.510 2.450 2.640 2,098,000 5,232,480 2.4940 0.946 0.942 0.946 0.923 0.995 5,566,519 0.9400 -4.56%
2018-02-01 0 2.630 2.630 2.640 2.600 2.730 1,206,000 3,218,300 2.6686 0.991 0.991 0.995 0.980 1.029 3,199,820 1.0058 -6.07%
2018-01-31 0 2.800 2.780 2.800 2.740 2.830 176,000 489,320 2.7802 1.055 1.048 1.055 1.033 1.067 466,972 1.0479 0.36%
2018-01-30 0 2.790 2.760 2.770 2.780 2.900 730,000 2,061,860 2.8245 1.052 1.040 1.044 1.048 1.093 1,936,873 1.0645 -4.78%
2018-01-29 0 2.930 2.910 2.940 2.900 2.980 216,000 639,500 2.9606 1.104 1.097 1.108 1.093 1.123 573,102 1.1159 -1.35%
2018-01-26 0 2.970 2.970 2.980 2.960 3.020 772,000 2,312,720 2.9958 1.119 1.119 1.123 1.116 1.138 2,048,309 1.1291 -1.00%
2018-01-25 0 3.000 2.970 3.010 2.890 3.030 1,438,000 4,277,880 2.9749 1.131 1.119 1.134 1.089 1.142 3,815,374 1.1212 2.04%
2018-01-24 0 2.940 2.930 2.940 2.790 3.080 2,120,000 6,217,360 2.9327 1.108 1.104 1.108 1.052 1.161 5,624,891 1.1053 -2.97%
2018-01-23 0 3.030 3.030 3.040 2.850 3.140 1,044,000 3,218,420 3.0828 1.142 1.142 1.146 1.074 1.183 2,769,993 1.1619 -2.88%
2018-01-22 0 3.120 3.080 3.120 3.080 3.170 892,000 2,799,240 3.1382 1.176 1.161 1.176 1.161 1.195 2,366,699 1.1828 0.65%
2018-01-19 0 3.100 3.070 3.110 3.060 3.260 1,402,000 4,465,300 3.1850 1.168 1.157 1.172 1.153 1.229 3,719,857 1.2004 -4.32%
2018-01-18 0 3.240 3.240 3.250 3.240 3.370 584,000 1,934,040 3.3117 1.221 1.221 1.225 1.221 1.270 1,549,498 1.2482 -2.41%
2018-01-17 0 3.320 3.310 3.320 3.320 3.380 878,000 2,940,080 3.3486 1.251 1.248 1.251 1.251 1.274 2,329,554 1.2621 -0.90%
2018-01-16 0 3.350 3.330 3.350 3.290 3.400 762,000 2,547,140 3.3427 1.263 1.255 1.263 1.240 1.281 2,021,777 1.2599 2.45%
2018-01-15 0 3.270 3.270 3.290 3.250 3.300 946,000 3,104,700 3.2819 1.232 1.232 1.240 1.225 1.244 2,509,975 1.2369 -0.30%
2018-01-12 0 3.280 3.280 3.290 3.160 3.370 1,578,000 5,128,420 3.2499 1.236 1.236 1.240 1.191 1.270 4,186,829 1.2249 -1.80%
2018-01-11 0 3.340 3.340 3.370 3.300 3.610 1,768,000 6,115,420 3.4589 1.259 1.259 1.270 1.244 1.361 4,690,946 1.3037 -6.44%
2018-01-10 0 3.570 3.550 3.580 3.520 3.640 949,000 3,403,670 3.5866 1.346 1.338 1.349 1.327 1.372 2,517,934 1.3518 -1.92%
2018-01-09 0 3.640 3.640 3.660 3.630 3.790 1,628,000 6,055,500 3.7196 1.372 1.372 1.379 1.368 1.428 4,319,491 1.4019 -1.62%
2018-01-08 0 3.700 3.700 3.710 3.690 3.800 2,012,000 7,535,820 3.7454 1.395 1.395 1.398 1.391 1.432 5,338,340 1.4116 -1.60%
2018-01-05 0 3.760 3.760 3.780 3.710 3.800 3,196,000 12,016,680 3.7599 1.417 1.417 1.425 1.398 1.432 8,479,788 1.4171 0.27%
2018-01-04 0 3.750 3.750 3.770 3.750 3.820 1,328,000 5,015,600 3.7768 1.413 1.413 1.421 1.413 1.440 3,523,516 1.4235 -0.79%
2018-01-03 0 3.780 3.760 3.780 3.750 3.840 942,000 3,572,920 3.7929 1.425 1.417 1.425 1.413 1.447 2,499,362 1.4295 0.27%
2018-01-02 0 3.770 3.760 3.770 3.740 3.830 1,636,000 6,213,270 3.7978 1.421 1.417 1.421 1.410 1.444 4,340,717 1.4314 -0.53%
2017-12-29 0 3.790 3.770 3.790 3.730 3.820 1,438,000 5,422,260 3.7707 1.428 1.421 1.428 1.406 1.440 3,815,374 1.4212 0.53%
2017-12-28 0 3.770 3.740 3.770 3.740 3.800 826,000 3,125,160 3.7835 1.421 1.410 1.421 1.410 1.432 2,191,585 1.4260 -0.26%
2017-12-27 0 3.780 3.770 3.790 3.770 3.850 1,162,000 4,422,640 3.8061 1.425 1.421 1.428 1.421 1.451 3,083,077 1.4345 -0.26%
2017-12-22 0 3.790 3.770 3.790 3.750 3.870 1,412,000 5,363,460 3.7985 1.428 1.421 1.428 1.413 1.459 3,746,389 1.4316 -0.52%
2017-12-21 0 3.810 3.780 3.810 3.770 3.840 1,206,000 4,589,480 3.8055 1.436 1.425 1.436 1.421 1.447 3,199,820 1.4343 0.26%
2017-12-20 0 3.800 3.780 3.820 3.750 3.850 1,044,000 3,964,040 3.7970 1.432 1.425 1.440 1.413 1.451 2,769,993 1.4311 0.26%
2017-12-19 0 3.790 3.750 3.810 3.660 3.850 1,436,000 5,423,540 3.7768 1.428 1.413 1.436 1.379 1.451 3,810,067 1.4235 -1.04%
2017-12-18 0 3.830 3.800 3.830 3.760 3.870 1,070,000 4,086,200 3.8189 1.444 1.432 1.444 1.417 1.459 2,838,978 1.4393 -0.78%
2017-12-15 0 3.860 3.820 3.860 3.830 3.880 936,000 3,604,800 3.8513 1.455 1.440 1.455 1.444 1.462 2,483,442 1.4515 0.52%
2017-12-14 0 3.840 3.800 3.840 3.770 3.900 1,114,000 4,275,100 3.8376 1.447 1.432 1.447 1.421 1.470 2,955,721 1.4464 1.86%
2017-12-13 0 3.770 3.740 3.770 3.700 3.820 1,984,000 7,470,320 3.7653 1.421 1.410 1.421 1.395 1.440 5,264,049 1.4191 0.80%
2017-12-12 0 3.740 3.710 3.720 3.710 3.890 2,624,000 9,992,920 3.8083 1.410 1.398 1.402 1.398 1.466 6,962,129 1.4353 -1.58%
2017-12-11 0 3.800 3.800 3.810 3.770 3.860 1,284,000 4,901,320 3.8172 1.432 1.432 1.436 1.421 1.455 3,406,773 1.4387 0.26%
2017-12-08 0 3.790 3.760 3.790 3.730 3.880 1,046,000 3,959,880 3.7857 1.428 1.417 1.428 1.406 1.462 2,775,300 1.4268 1.34%
2017-12-07 0 3.740 3.740 3.750 3.670 3.810 814,000 3,045,560 3.7415 1.410 1.410 1.413 1.383 1.436 2,159,746 1.4101 1.91%
2017-12-06 0 3.670 3.630 3.650 3.610 3.850 1,911,000 7,159,200 3.7463 1.383 1.368 1.376 1.361 1.451 5,070,361 1.4120 -2.13%
2017-12-05 0 3.750 3.750 3.760 3.730 3.950 1,444,000 5,577,400 3.8625 1.413 1.413 1.417 1.406 1.489 3,831,293 1.4557 -1.83%
2017-12-04 0 3.820 3.780 3.820 3.730 3.900 1,556,000 5,967,960 3.8354 1.440 1.425 1.440 1.406 1.470 4,128,457 1.4456 1.33%
2017-12-01 0 3.770 3.680 3.770 3.680 3.910 1,972,000 7,401,240 3.7532 1.421 1.387 1.421 1.387 1.474 5,232,209 1.4146 2.72%
2017-11-30 0 3.670 3.660 3.700 3.630 3.970 1,806,000 6,740,380 3.7322 1.383 1.379 1.395 1.368 1.496 4,791,770 1.4067 -7.56%
2017-11-29 0 3.970 3.930 3.970 3.940 4.000 636,000 2,527,100 3.9734 1.496 1.481 1.496 1.485 1.508 1,687,467 1.4976 0.00%
2017-11-28 0 3.970 3.940 3.970 3.940 4.080 1,454,000 5,838,960 4.0158 1.496 1.485 1.496 1.485 1.538 3,857,826 1.5135 -0.75%
2017-11-27 0 4.000 3.980 4.000 4.000 4.050 704,000 2,834,740 4.0266 1.508 1.500 1.508 1.508 1.526 1,867,888 1.5176 0.00%
2017-11-24 0 4.000 3.980 4.000 3.930 4.010 1,170,000 4,626,420 3.9542 1.508 1.500 1.508 1.481 1.511 3,104,303 1.4903 1.78%
2017-11-23 0 3.930 3.910 3.930 3.920 4.010 1,584,000 6,284,000 3.9672 1.481 1.474 1.481 1.477 1.511 4,202,748 1.4952 -0.25%
2017-11-22 0 3.940 3.930 3.940 3.920 4.080 1,290,000 5,130,660 3.9773 1.485 1.481 1.485 1.477 1.538 3,422,693 1.4990 0.25%
2017-11-21 0 3.930 3.910 3.930 3.850 4.030 1,618,000 6,319,640 3.9058 1.481 1.474 1.481 1.451 1.519 4,292,959 1.4721 0.00%
2017-11-20 0 3.930 3.850 3.900 3.790 3.930 1,804,000 6,967,660 3.8623 1.481 1.451 1.470 1.428 1.481 4,786,463 1.4557 2.34%
2017-11-17 0 3.840 3.840 3.870 3.840 3.970 1,714,000 6,673,280 3.8934 1.447 1.447 1.459 1.447 1.496 4,547,671 1.4674 -0.78%
2017-11-16 0 3.870 3.830 3.870 3.800 3.920 1,370,000 5,296,560 3.8661 1.459 1.444 1.459 1.432 1.477 3,634,953 1.4571 -0.51%
2017-11-15 0 3.890 3.820 3.890 3.750 3.950 1,724,000 6,629,500 3.8454 1.466 1.440 1.466 1.413 1.489 4,574,203 1.4493 2.37%
2017-11-14 0 3.800 3.800 3.820 3.780 3.860 1,406,000 5,366,620 3.8169 1.432 1.432 1.440 1.425 1.455 3,730,470 1.4386 0.26%
2017-11-13 0 3.790 3.780 3.790 3.730 3.860 1,094,000 4,153,920 3.7970 1.428 1.425 1.428 1.406 1.455 2,902,656 1.4311 1.61%
2017-11-10 0 3.730 3.730 3.740 3.730 3.930 2,771,286 10,603,865 3.8263 1.406 1.406 1.410 1.406 1.481 7,352,915 1.4421 -4.36%
2017-11-09 0 3.900 3.900 3.920 3.860 4.080 1,199,000 4,769,030 3.9775 1.470 1.470 1.477 1.455 1.538 3,181,247 1.4991 0.00%
2017-11-08 0 3.900 3.900 3.920 3.790 4.040 1,794,000 7,001,200 3.9026 1.470 1.470 1.477 1.428 1.523 4,759,931 1.4709 2.36%
2017-11-07 0 3.810 3.800 3.820 3.720 4.030 1,658,000 6,358,000 3.8347 1.436 1.432 1.440 1.402 1.519 4,399,089 1.4453 -3.30%
2017-11-06 0 3.940 3.940 3.960 3.940 4.050 742,000 2,971,980 4.0054 1.485 1.485 1.493 1.485 1.526 1,968,712 1.5096 -1.75%
2017-11-03 0 4.010 3.990 4.020 3.980 4.070 358,000 1,437,560 4.0155 1.511 1.504 1.515 1.500 1.534 949,864 1.5134 0.50%
2017-11-02 0 3.990 3.930 3.990 3.910 4.190 1,614,000 6,511,900 4.0346 1.504 1.481 1.504 1.474 1.579 4,282,346 1.5206 -4.32%
2017-11-01 0 4.170 4.140 4.190 4.100 4.210 1,487,800 6,207,100 4.1720 1.572 1.560 1.579 1.545 1.587 3,947,506 1.5724 0.24%
2017-10-31 0 4.160 4.150 4.160 4.110 4.300 1,252,000 5,236,980 4.1829 1.568 1.564 1.568 1.549 1.621 3,321,869 1.5765 0.73%
2017-10-30 0 4.130 4.100 4.130 4.000 4.220 4,812,000 19,784,820 4.1116 1.557 1.545 1.557 1.508 1.591 12,767,440 1.5496 4.29%
2017-10-27 0 3.960 3.960 3.980 3.910 4.030 1,570,000 6,221,140 3.9625 1.493 1.493 1.500 1.474 1.519 4,165,603 1.4935 1.02%
2017-10-26 0 3.920 3.900 3.920 3.750 3.930 1,460,000 5,596,200 3.8330 1.477 1.470 1.477 1.413 1.481 3,873,745 1.4446 3.70%
2017-10-25 0 3.780 3.750 3.780 3.750 3.780 848,000 3,192,100 3.7643 1.425 1.413 1.425 1.413 1.425 2,249,956 1.4187 0.27%
2017-10-24 0 3.770 3.750 3.770 3.720 3.780 606,000 2,274,560 3.7534 1.421 1.413 1.421 1.402 1.425 1,607,870 1.4146 0.27%
2017-10-23 0 3.760 3.740 3.770 3.710 3.790 1,571,000 5,879,510 3.7425 1.417 1.410 1.421 1.398 1.428 4,168,256 1.4105 0.80%
2017-10-20 0 3.730 3.710 3.730 3.660 3.730 1,448,000 5,343,000 3.6899 1.406 1.398 1.406 1.379 1.406 3,841,906 1.3907 1.63%
2017-10-19 0 3.670 3.670 3.700 3.610 3.800 1,602,000 5,870,220 3.6643 1.383 1.383 1.395 1.361 1.432 4,250,507 1.3811 1.38%
2017-10-18 0 3.620 3.590 3.630 3.580 3.700 1,092,000 3,981,500 3.6461 1.364 1.353 1.368 1.349 1.395 2,897,349 1.3742 0.00%
2017-10-17 0 3.620 3.600 3.630 3.580 3.740 960,000 3,511,820 3.6581 1.364 1.357 1.368 1.349 1.410 2,547,120 1.3787 -1.09%
2017-10-16 0 3.660 3.660 3.670 3.650 3.800 1,982,000 7,372,540 3.7197 1.379 1.379 1.383 1.376 1.432 5,258,742 1.4020 -1.08%
2017-10-13 0 3.700 3.700 3.730 3.700 3.750 768,000 2,861,600 3.7260 1.395 1.395 1.406 1.395 1.413 2,037,696 1.4043 -1.33%
2017-10-12 0 3.750 3.720 3.750 3.710 3.800 2,256,000 8,440,000 3.7411 1.413 1.402 1.413 1.398 1.432 5,985,733 1.4100 0.81%
2017-10-11 0 3.720 3.710 3.740 3.720 3.940 2,194,000 8,408,740 3.8326 1.402 1.398 1.410 1.402 1.485 5,821,231 1.4445 -3.63%
2017-10-10 0 3.860 3.860 3.880 3.790 3.930 1,484,000 5,732,480 3.8629 1.455 1.455 1.462 1.428 1.481 3,937,423 1.4559 0.78%
2017-10-09 0 3.830 3.820 3.840 3.700 3.850 2,302,000 8,712,480 3.7847 1.444 1.440 1.447 1.395 1.451 6,107,782 1.4265 2.41%
2017-10-06 0 3.740 3.690 3.740 3.690 3.920 1,994,000 7,543,320 3.7830 1.410 1.391 1.410 1.391 1.477 5,290,581 1.4258 -2.09%
2017-10-04 0 3.820 3.810 3.820 3.690 3.860 1,980,000 7,450,100 3.7627 1.440 1.436 1.440 1.391 1.455 5,253,436 1.4181 1.33%
2017-10-03 0 3.770 3.770 3.820 3.760 4.090 1,806,000 6,916,480 3.8297 1.421 1.421 1.440 1.417 1.542 4,791,770 1.4434 -6.91%
2017-09-29 0 4.050 3.940 4.050 3.910 4.140 2,258,000 9,009,680 3.9901 1.526 1.485 1.526 1.474 1.560 5,991,039 1.5039 0.75%
2017-09-28 0 4.020 4.010 4.040 4.010 4.300 2,828,000 11,707,400 4.1398 1.515 1.511 1.523 1.511 1.621 7,503,392 1.5603 -4.29%
2017-09-27 0 4.200 4.170 4.220 4.170 4.480 4,434,000 18,889,600 4.2602 1.583 1.572 1.591 1.572 1.688 11,764,512 1.6056 -1.64%
2017-09-26 0 4.270 4.270 4.320 4.230 4.390 5,934,000 25,592,280 4.3128 1.609 1.609 1.628 1.594 1.655 15,744,387 1.6255 -1.61%
2017-09-25 0 4.340 4.310 4.350 4.040 4.400 6,208,000 26,628,830 4.2894 1.636 1.624 1.639 1.523 1.658 16,471,378 1.6167 3.09%
2017-09-22 0 4.210 4.210 4.320 4.200 4.420 1,410,000 6,090,520 4.3195 1.587 1.587 1.628 1.583 1.666 3,741,083 1.6280 -1.86%
2017-09-21 0 4.290 4.200 4.290 4.170 4.340 1,014,000 4,315,780 4.2562 1.617 1.583 1.617 1.572 1.636 2,690,396 1.6041 1.42%
2017-09-20 0 4.230 4.230 4.290 4.190 4.420 1,916,000 8,234,360 4.2977 1.594 1.594 1.617 1.579 1.666 5,083,627 1.6198 -3.86%
2017-09-19 0 4.400 4.400 4.470 4.400 4.600 1,652,000 7,421,880 4.4927 1.658 1.658 1.685 1.658 1.734 4,383,169 1.6933 -3.93%
2017-09-18 0 4.580 4.520 4.600 4.500 4.660 846,000 3,865,860 4.5696 1.726 1.704 1.734 1.696 1.756 2,244,650 1.7223 -0.65%
2017-09-15 0 4.610 4.600 4.610 4.580 4.670 1,063,000 4,913,320 4.6221 1.737 1.734 1.737 1.726 1.760 2,820,405 1.7421 0.00%
2017-09-14 0 4.610 4.560 4.650 4.490 4.670 2,932,000 13,453,960 4.5887 1.737 1.719 1.753 1.692 1.760 7,779,330 1.7294 1.99%
2017-09-13 0 4.520 4.510 4.520 4.380 4.580 1,442,000 6,430,440 4.4594 1.704 1.700 1.704 1.651 1.726 3,825,987 1.6807 2.49%
2017-09-12 0 4.410 4.410 4.440 4.350 4.480 190,000 837,320 4.4069 1.662 1.662 1.673 1.639 1.688 504,118 1.6610 0.68%
2017-09-11 0 4.380 4.380 4.440 4.330 4.560 1,054,000 4,655,180 4.4167 1.651 1.651 1.673 1.632 1.719 2,796,526 1.6646 -0.90%
2017-09-08 0 4.480 4.470 4.480 4.390 4.500 847,500 3,793,370 4.4760 1.666 1.662 1.666 1.632 1.673 2,279,154 1.6644 0.90%
2017-09-07 0 4.440 4.380 4.440 4.350 4.680 1,274,500 5,642,420 4.4272 1.651 1.629 1.651 1.618 1.740 3,427,471 1.6462 -1.11%
2017-09-06 0 4.490 4.490 4.500 4.440 4.500 1,184,000 5,303,280 4.4791 1.670 1.670 1.673 1.651 1.673 3,184,092 1.6656 1.13%
2017-09-05 0 4.440 4.410 4.450 4.390 4.470 356,000 1,577,200 4.4303 1.651 1.640 1.655 1.632 1.662 957,379 1.6474 -0.89%
2017-09-04 0 4.480 4.480 4.500 4.430 4.530 1,072,000 4,799,000 4.4767 1.666 1.666 1.673 1.647 1.684 2,882,894 1.6646 0.45%
2017-09-01 0 4.460 4.440 4.460 4.440 4.540 590,000 2,643,140 4.4799 1.658 1.651 1.658 1.651 1.688 1,586,668 1.6658 0.00%
2017-08-31 0 4.460 4.440 4.450 4.450 4.580 840,000 3,777,240 4.4967 1.658 1.651 1.655 1.655 1.703 2,258,984 1.6721 -2.62%
2017-08-30 0 4.580 4.550 4.580 4.490 4.610 1,080,000 4,917,920 4.5536 1.703 1.692 1.703 1.670 1.714 2,904,409 1.6933 -0.22%
2017-08-29 0 4.590 4.580 4.590 4.440 4.620 8,394,000 38,450,580 4.5807 1.707 1.703 1.707 1.651 1.718 22,573,709 1.7033 3.38%
2017-08-28 0 4.440 4.410 4.440 4.380 4.460 12,062,000 53,349,360 4.4229 1.651 1.640 1.651 1.629 1.658 32,437,941 1.6447 1.83%
2017-08-25 0 4.360 4.350 4.360 4.260 4.400 3,342,000 14,475,900 4.3315 1.621 1.618 1.621 1.584 1.636 8,987,531 1.6107 2.11%
2017-08-24 0 4.270 4.260 4.270 4.220 4.280 2,743,000 11,694,680 4.2635 1.588 1.584 1.588 1.569 1.592 7,376,660 1.5854 3.39%
2017-08-22 0 4.130 4.130 4.200 4.070 4.230 952,000 3,994,840 4.1963 1.536 1.536 1.562 1.513 1.573 2,560,182 1.5604 -1.90%
2017-08-21 0 4.210 4.210 4.220 4.180 4.250 1,052,000 4,448,520 4.2286 1.565 1.565 1.569 1.554 1.580 2,829,109 1.5724 -0.47%
2017-08-18 0 4.230 4.190 4.230 4.190 4.250 1,332,000 5,622,900 4.2214 1.573 1.558 1.573 1.558 1.580 3,582,104 1.5697 1.20%
2017-08-17 0 4.180 4.130 4.180 4.100 4.300 2,776,000 11,591,700 4.1757 1.554 1.536 1.554 1.525 1.599 7,465,406 1.5527 2.20%
2017-08-16 0 4.090 4.080 4.090 4.070 4.100 1,400,000 5,714,680 4.0819 1.521 1.517 1.521 1.513 1.525 3,764,974 1.5179 0.00%
2017-08-15 0 4.090 4.070 4.090 4.070 4.100 1,088,000 4,446,020 4.0864 1.521 1.513 1.521 1.513 1.525 2,925,923 1.5195 -0.24%
2017-08-14 0 4.100 4.060 4.100 4.010 4.100 1,458,000 5,944,920 4.0774 1.525 1.510 1.525 1.491 1.525 3,920,952 1.5162 0.74%
2017-08-11 0 4.070 4.060 4.070 3.950 4.090 940,500 3,792,380 4.0323 1.513 1.510 1.513 1.469 1.521 2,529,256 1.4994 -0.73%
2017-08-10 0 4.100 4.060 4.100 4.000 4.100 1,196,000 4,854,970 4.0593 1.525 1.510 1.525 1.487 1.525 3,216,364 1.5095 0.24%
2017-08-09 0 4.090 4.070 4.090 4.070 4.130 1,124,000 4,609,440 4.1009 1.521 1.513 1.521 1.513 1.536 3,022,736 1.5249 -0.49%
2017-08-08 0 4.110 4.110 4.140 4.080 4.200 1,232,000 5,093,160 4.1341 1.528 1.528 1.539 1.517 1.562 3,313,177 1.5372 -2.14%
2017-08-07 0 4.200 4.110 4.200 4.080 4.200 1,244,000 5,158,020 4.1463 1.562 1.528 1.562 1.517 1.562 3,345,448 1.5418 0.96%
2017-08-04 0 4.160 4.080 4.160 4.080 4.280 986,000 4,145,960 4.2048 1.547 1.517 1.547 1.517 1.592 2,651,617 1.5636 -2.35%
2017-08-03 0 4.260 4.210 4.260 4.210 4.300 917,000 3,924,490 4.2797 1.584 1.565 1.584 1.565 1.599 2,466,058 1.5914 0.24%
2017-08-02 0 4.250 4.190 4.280 4.150 4.290 1,622,000 6,865,920 4.2330 1.580 1.558 1.592 1.543 1.595 4,361,991 1.5740 -0.70%
2017-08-01 0 4.280 4.220 4.280 4.140 4.320 1,108,000 4,713,540 4.2541 1.592 1.569 1.592 1.539 1.606 2,979,708 1.5819 -0.23%
2017-07-31 0 4.290 4.260 4.300 4.270 4.350 1,204,000 5,189,780 4.3104 1.595 1.584 1.599 1.588 1.618 3,237,878 1.6028 0.00%
2017-07-28 0 4.290 4.270 4.280 4.270 4.450 1,084,000 4,730,500 4.3639 1.595 1.588 1.592 1.588 1.655 2,915,166 1.6227 -2.50%
2017-07-27 0 4.400 4.370 4.430 4.300 4.400 1,310,000 5,746,900 4.3869 1.636 1.625 1.647 1.599 1.636 3,522,940 1.6313 1.15%
2017-07-26 0 4.350 4.300 4.370 4.260 4.400 1,310,000 5,732,680 4.3761 1.618 1.599 1.625 1.584 1.636 3,522,940 1.6272 -0.91%
2017-07-25 0 4.390 4.360 4.390 4.250 4.390 1,690,000 7,304,860 4.3224 1.632 1.621 1.632 1.580 1.632 4,544,862 1.6073 3.05%
2017-07-24 0 4.260 4.260 4.320 4.260 4.390 1,232,000 5,371,380 4.3599 1.584 1.584 1.606 1.584 1.632 3,313,177 1.6212 -2.52%
2017-07-21 0 4.370 4.370 4.430 4.310 4.460 1,028,000 4,525,820 4.4025 1.625 1.625 1.647 1.603 1.658 2,764,567 1.6371 0.00%
2017-07-20 0 4.370 4.290 4.380 4.250 4.370 1,112,000 4,810,080 4.3256 1.625 1.595 1.629 1.580 1.625 2,990,465 1.6085 0.46%
2017-07-19 0 4.350 4.300 4.350 4.210 4.350 1,244,000 5,316,920 4.2741 1.618 1.599 1.618 1.565 1.618 3,345,448 1.5893 3.57%
2017-07-18 0 4.200 4.160 4.200 4.040 4.200 1,084,000 4,473,640 4.1270 1.562 1.547 1.562 1.502 1.562 2,915,166 1.5346 3.96%
2017-07-17 0 4.040 4.010 4.040 4.010 4.480 1,980,000 8,371,980 4.2283 1.502 1.491 1.502 1.491 1.666 5,324,749 1.5723 -7.34%
2017-07-14 0 4.360 4.350 4.380 4.360 4.550 1,442,000 6,506,900 4.5124 1.621 1.618 1.629 1.621 1.692 3,877,923 1.6779 -2.46%
2017-07-13 0 4.470 4.470 4.480 4.420 4.550 1,500,000 6,744,120 4.4961 1.662 1.662 1.666 1.644 1.692 4,033,901 1.6719 -0.22%
2017-07-12 0 4.480 4.420 4.500 4.300 4.540 1,363,500 6,093,210 4.4688 1.666 1.644 1.673 1.599 1.688 3,666,816 1.6617 4.43%
2017-07-11 0 4.290 4.280 4.300 4.270 4.380 530,000 2,301,580 4.3426 1.595 1.592 1.599 1.588 1.629 1,425,312 1.6148 -0.46%
2017-07-10 0 4.310 4.310 4.400 4.200 4.510 1,324,000 5,801,320 4.3817 1.603 1.603 1.636 1.562 1.677 3,560,590 1.6293 -1.60%
2017-07-07 0 4.380 4.380 4.390 4.280 4.580 4,331,000 19,296,040 4.4553 1.629 1.629 1.632 1.592 1.703 11,647,216 1.6567 1.62%
2017-07-06 0 4.310 4.300 4.310 4.120 4.340 3,002,000 12,796,220 4.2626 1.603 1.599 1.603 1.532 1.614 8,073,180 1.5850 5.38%
2017-07-05 0 4.090 4.050 4.090 3.760 4.100 2,805,500 11,020,760 3.9283 1.521 1.506 1.521 1.398 1.525 7,544,739 1.4607 7.63%
2017-07-04 0 3.800 3.780 3.800 3.600 3.820 1,736,000 6,507,520 3.7486 1.413 1.406 1.413 1.339 1.420 4,668,568 1.3939 -0.52%
2017-07-03 0 3.820 3.780 3.820 3.470 3.830 5,818,000 21,379,180 3.6747 1.420 1.406 1.420 1.290 1.424 15,646,157 1.3664 3.52%
2017-06-30 0 3.690 3.680 3.730 3.690 3.800 456,000 1,704,660 3.7383 1.372 1.368 1.387 1.372 1.413 1,226,306 1.3901 0.00%
2017-06-29 0 3.690 3.690 3.750 3.560 3.720 1,666,000 6,001,900 3.6026 1.372 1.372 1.394 1.324 1.383 4,480,319 1.3396 2.50%
2017-06-28 0 3.600 3.560 3.600 3.520 3.750 397,200 1,439,800 3.6249 1.339 1.324 1.339 1.309 1.394 1,068,177 1.3479 -4.00%
2017-06-27 0 3.750 3.750 3.800 3.700 3.840 632,000 2,381,560 3.7683 1.394 1.394 1.413 1.376 1.428 1,699,617 1.4012 -1.32%
2017-06-26 0 3.800 3.800 3.810 3.640 3.850 3,172,000 11,978,760 3.7764 1.413 1.413 1.417 1.354 1.432 8,530,356 1.4043 5.56%
2017-06-23 0 3.600 3.570 3.600 3.350 3.620 3,404,000 11,809,500 3.4693 1.339 1.327 1.339 1.246 1.346 9,154,266 1.2901 8.43%
2017-06-22 0 3.320 3.280 3.320 3.050 3.400 2,018,000 6,560,200 3.2508 1.235 1.220 1.235 1.134 1.264 5,426,941 1.2088 5.73%
2017-06-21 0 3.140 3.080 3.150 3.080 3.150 490,000 1,521,460 3.1050 1.168 1.145 1.171 1.145 1.171 1,317,741 1.1546 -0.63%
2017-06-20 0 3.160 3.110 3.160 3.110 3.220 286,000 899,800 3.1462 1.175 1.156 1.175 1.156 1.197 769,130 1.1699 0.96%
2017-06-19 0 3.130 3.130 3.160 3.050 3.160 388,000 1,213,860 3.1285 1.164 1.164 1.175 1.134 1.175 1,043,436 1.1633 1.29%
2017-06-16 0 3.090 3.030 3.090 3.010 3.090 142,000 431,280 3.0372 1.149 1.127 1.149 1.119 1.149 381,876 1.1294 0.65%
2017-06-15 0 3.070 3.040 3.070 3.020 3.070 170,000 516,840 3.0402 1.142 1.130 1.142 1.123 1.142 457,175 1.1305 0.00%
2017-06-14 0 3.070 3.000 3.060 3.000 3.100 440,000 1,336,580 3.0377 1.142 1.116 1.138 1.116 1.153 1,183,278 1.1296 -2.23%
2017-06-13 0 3.140 3.090 3.150 3.000 3.140 220,000 674,300 3.0650 1.168 1.149 1.171 1.116 1.168 591,639 1.1397 5.37%
2017-06-12 0 2.980 2.950 2.980 2.950 3.120 450,000 1,357,920 3.0176 1.108 1.097 1.108 1.097 1.160 1,210,170 1.1221 -2.93%
2017-06-09 0 3.070 3.030 3.070 3.030 3.240 679,000 2,131,880 3.1397 1.142 1.127 1.142 1.127 1.205 1,826,012 1.1675 -3.46%
2017-06-08 0 3.180 3.180 3.200 3.170 3.200 447,000 1,426,520 3.1913 1.182 1.182 1.190 1.179 1.190 1,202,102 1.1867 -0.31%
2017-06-07 0 3.190 3.190 3.200 3.190 3.270 1,104,000 3,547,520 3.2133 1.186 1.186 1.190 1.186 1.216 2,968,951 1.1949 -0.31%
2017-06-06 0 3.200 3.200 3.210 3.190 3.270 2,856,000 9,232,500 3.2327 1.190 1.190 1.194 1.186 1.216 7,680,547 1.2021 0.31%
2017-06-05 0 3.190 3.200 3.210 2.950 3.200 1,024,000 3,196,280 3.1214 1.186 1.190 1.194 1.097 1.190 2,753,810 1.1607 9.25%
2017-06-02 0 2.920 2.920 2.940 2.920 2.950 324,000 951,840 2.9378 1.086 1.086 1.093 1.086 1.097 871,323 1.0924 -0.34%
2017-06-01 0 2.930 2.910 2.940 2.930 2.990 32,000 94,420 2.9506 1.090 1.082 1.093 1.090 1.112 86,057 1.0972 -2.01%
2017-05-31 0 2.990 2.920 3.000 2.860 2.990 794,000 2,306,640 2.9051 1.112 1.086 1.116 1.063 1.112 2,135,278 1.0803 3.46%
2017-05-29 0 2.890 2.880 2.910 2.880 2.910 96,000 276,760 2.8829 1.075 1.071 1.082 1.071 1.082 258,170 1.0720 0.00%
2017-05-26 0 2.890 2.850 2.890 2.840 3.050 1,244,000 3,698,960 2.9734 1.075 1.060 1.075 1.056 1.134 3,345,448 1.1057 -4.62%
2017-05-25 0 3.030 3.010 3.030 2.880 3.030 1,532,000 4,515,840 2.9477 1.127 1.119 1.127 1.071 1.127 4,119,957 1.0961 5.21%
2017-05-24 0 2.880 2.870 2.890 2.800 3.130 2,588,000 7,469,780 2.8863 1.071 1.067 1.075 1.041 1.164 6,959,824 1.0733 -7.10%
2017-05-23 0 3.100 3.070 3.080 3.020 3.450 1,764,000 5,661,520 3.2095 1.153 1.142 1.145 1.123 1.283 4,743,867 1.1934 -10.66%
2017-05-22 0 3.470 3.400 3.480 3.360 3.580 1,960,000 6,747,440 3.4426 1.290 1.264 1.294 1.249 1.331 5,270,964 1.2801 -3.07%
2017-05-19 0 3.580 3.550 3.580 3.540 3.600 244,000 867,820 3.5566 1.331 1.320 1.331 1.316 1.339 656,181 1.3225 0.00%
2017-05-18 0 3.580 3.520 3.590 3.500 3.650 1,278,000 4,543,920 3.5555 1.331 1.309 1.335 1.301 1.357 3,436,884 1.3221 -0.83%
2017-05-17 0 3.610 3.590 3.620 3.450 3.800 1,500,000 5,368,060 3.5787 1.342 1.335 1.346 1.283 1.413 4,033,901 1.3307 -3.48%
2017-05-16 0 3.740 3.710 3.740 3.660 3.830 998,000 3,715,740 3.7232 1.391 1.380 1.391 1.361 1.424 2,683,889 1.3845 -0.27%
2017-05-15 0 3.750 3.740 3.750 3.740 3.960 1,216,000 4,647,180 3.8217 1.394 1.391 1.394 1.391 1.473 3,270,149 1.4211 -5.06%
2017-05-12 0 3.950 3.890 3.950 3.890 3.980 464,000 1,814,800 3.9112 1.469 1.446 1.469 1.446 1.480 1,247,820 1.4544 0.51%
2017-05-11 0 3.930 3.930 3.990 3.900 3.990 370,000 1,459,760 3.9453 1.461 1.461 1.484 1.450 1.484 995,029 1.4671 -1.01%
2017-05-10 0 3.970 3.950 3.980 3.900 4.000 720,000 2,850,840 3.9595 1.476 1.469 1.480 1.450 1.487 1,936,272 1.4723 2.06%
2017-05-09 0 3.890 3.880 3.920 3.850 3.980 208,000 810,000 3.8942 1.446 1.443 1.458 1.432 1.480 559,368 1.4481 -1.52%
2017-05-08 0 3.950 3.920 3.950 3.830 4.000 698,000 2,733,600 3.9163 1.469 1.458 1.469 1.424 1.487 1,877,109 1.4563 2.60%
2017-05-05 0 3.850 3.840 3.850 3.800 3.970 310,000 1,191,660 3.8441 1.432 1.428 1.432 1.413 1.476 833,673 1.4294 -0.77%
2017-05-04 0 3.880 3.820 3.880 3.820 3.980 322,000 1,262,440 3.9206 1.443 1.420 1.443 1.420 1.480 865,944 1.4579 -0.77%
2017-05-02 0 3.910 3.850 3.910 3.700 3.970 654,000 2,505,120 3.8305 1.454 1.432 1.454 1.376 1.476 1,758,781 1.4244 3.99%
2017-04-28 0 3.760 3.690 3.760 3.660 3.760 416,000 1,545,900 3.7161 1.398 1.372 1.398 1.361 1.398 1,118,735 1.3818 0.80%
2017-04-27 0 3.730 3.670 3.730 3.680 3.750 184,000 683,600 3.7152 1.387 1.365 1.387 1.368 1.394 494,825 1.3815 0.27%
2017-04-26 0 3.720 3.680 3.720 3.690 3.790 448,000 1,673,500 3.7355 1.383 1.368 1.383 1.372 1.409 1,204,792 1.3890 0.81%
2017-04-25 0 3.690 3.660 3.700 3.640 3.730 438,000 1,609,720 3.6752 1.372 1.361 1.376 1.354 1.387 1,177,899 1.3666 1.37%
2017-04-24 0 3.640 3.580 3.640 3.550 3.650 394,000 1,418,160 3.5994 1.354 1.331 1.354 1.320 1.357 1,059,571 1.3384 1.11%
2017-04-21 0 3.600 3.540 3.600 3.510 3.630 1,022,000 3,649,420 3.5709 1.339 1.316 1.339 1.305 1.350 2,748,431 1.3278 -1.37%
2017-04-20 0 3.650 3.570 3.650 3.530 3.650 718,000 2,566,960 3.5752 1.357 1.327 1.357 1.313 1.357 1,930,894 1.3294 0.83%
2017-04-19 0 3.620 3.610 3.680 3.490 3.800 2,298,000 8,231,660 3.5821 1.346 1.342 1.368 1.298 1.413 6,179,936 1.3320 -3.72%
2017-04-18 0 3.760 3.600 3.760 3.520 3.780 1,000,000 3,668,380 3.6684 1.398 1.339 1.398 1.309 1.406 2,689,267 1.3641 -0.53%
2017-04-13 0 3.780 3.750 3.780 3.750 3.880 800,000 3,022,440 3.7781 1.406 1.394 1.406 1.394 1.443 2,151,414 1.4049 -2.58%
2017-04-12 0 3.880 3.860 3.880 3.770 3.920 1,828,000 6,955,840 3.8052 1.443 1.435 1.443 1.402 1.458 4,915,980 1.4149 1.04%
2017-04-11 0 3.840 3.820 3.880 3.820 3.970 1,582,000 6,117,920 3.8672 1.428 1.420 1.443 1.420 1.476 4,254,421 1.4380 -3.76%
2017-04-10 0 3.990 3.980 3.990 3.930 3.990 1,312,000 5,213,620 3.9738 1.484 1.480 1.484 1.461 1.484 3,528,319 1.4777 -0.99%
2017-04-07 0 4.030 3.990 4.030 3.890 4.130 1,651,500 6,618,175 4.0074 1.499 1.484 1.499 1.446 1.536 4,441,325 1.4901 0.75%
2017-04-06 0 4.000 4.000 4.020 3.980 4.020 202,000 810,560 4.0127 1.487 1.487 1.495 1.480 1.495 543,232 1.4921 -1.23%
2017-04-05 0 4.050 4.020 4.070 4.000 4.070 220,000 885,720 4.0260 1.506 1.495 1.513 1.487 1.513 591,639 1.4971 0.75%
2017-04-03 0 4.020 3.940 4.020 3.920 4.080 1,906,000 7,574,000 3.9738 1.495 1.465 1.495 1.458 1.517 5,125,743 1.4776 2.55%
2017-03-31 0 3.920 3.880 3.920 3.810 3.950 1,714,000 6,613,600 3.8586 1.458 1.443 1.458 1.417 1.469 4,609,404 1.4348 0.00%
2017-03-30 0 3.920 3.830 3.920 3.800 3.920 2,084,000 8,027,980 3.8522 1.458 1.424 1.458 1.413 1.458 5,604,433 1.4324 0.00%
2017-03-29 0 3.920 3.880 3.940 3.860 3.980 354,000 1,376,920 3.8896 1.458 1.443 1.465 1.435 1.480 952,001 1.4463 -1.75%
2017-03-28 0 3.990 3.900 3.990 3.820 4.000 964,000 3,750,540 3.8906 1.484 1.450 1.484 1.420 1.487 2,592,454 1.4467 0.76%
2017-03-27 0 3.960 3.880 3.960 3.840 4.010 1,720,000 6,772,520 3.9375 1.473 1.443 1.473 1.428 1.491 4,625,540 1.4642 -1.00%
2017-03-24 0 4.000 3.980 4.000 3.920 4.040 1,264,000 5,015,360 3.9678 1.487 1.480 1.487 1.458 1.502 3,399,234 1.4754 -0.74%
2017-03-23 0 4.030 4.020 4.040 4.020 4.150 2,592,000 10,468,040 4.0386 1.499 1.495 1.502 1.495 1.543 6,970,581 1.5017 0.00%
2017-03-22 0 4.030 4.010 4.030 3.990 4.070 3,190,000 12,871,000 4.0348 1.499 1.491 1.499 1.484 1.513 8,578,762 1.5003 -0.98%
2017-03-21 0 4.070 4.030 4.070 4.000 4.100 1,580,000 6,383,200 4.0400 1.513 1.499 1.513 1.487 1.525 4,249,042 1.5023 -1.93%
2017-03-20 0 4.150 4.080 4.150 4.010 4.170 1,498,000 6,093,940 4.0681 1.543 1.517 1.543 1.491 1.551 4,028,522 1.5127 0.00%
2017-03-17 0 4.150 4.090 4.150 4.050 4.200 780,000 3,212,880 4.1191 1.543 1.521 1.543 1.506 1.562 2,097,628 1.5317 -0.24%
2017-03-16 0 4.160 4.140 4.160 4.070 4.370 544,000 2,250,060 4.1361 1.547 1.539 1.547 1.513 1.625 1,462,961 1.5380 -0.95%
2017-03-15 0 4.200 4.100 4.200 3.920 4.220 994,000 4,055,120 4.0796 1.562 1.525 1.562 1.458 1.569 2,673,132 1.5170 1.69%
2017-03-14 0 4.130 4.000 4.130 4.000 4.150 1,528,000 6,168,280 4.0368 1.536 1.487 1.536 1.487 1.543 4,109,200 1.5011 -1.43%
2017-03-13 0 4.190 4.090 4.200 4.010 4.340 754,000 3,125,100 4.1447 1.558 1.521 1.562 1.491 1.614 2,027,707 1.5412 -3.68%
2017-03-10 0 4.350 4.260 4.300 4.250 4.380 201,500 866,060 4.2981 1.618 1.584 1.599 1.580 1.629 541,887 1.5982 0.69%
2017-03-09 0 4.320 4.310 4.320 4.300 4.440 728,000 3,147,340 4.3233 1.606 1.603 1.606 1.599 1.651 1,957,787 1.6076 -2.04%
2017-03-08 0 4.410 4.360 4.410 4.350 4.480 462,000 2,043,640 4.4235 1.640 1.621 1.640 1.618 1.666 1,242,441 1.6449 1.15%
2017-03-07 0 4.360 4.360 4.410 4.320 4.460 492,000 2,160,140 4.3905 1.621 1.621 1.640 1.606 1.658 1,323,119 1.6326 -0.68%
2017-03-06 0 4.390 4.330 4.390 4.320 4.420 348,000 1,511,680 4.3439 1.632 1.610 1.632 1.606 1.644 935,865 1.6153 1.15%
2017-03-03 0 4.340 4.330 4.370 4.300 4.390 662,000 2,870,860 4.3366 1.614 1.610 1.625 1.599 1.632 1,780,295 1.6126 -0.46%
2017-03-02 0 4.360 4.320 4.380 4.300 4.410 412,000 1,793,320 4.3527 1.621 1.606 1.629 1.599 1.640 1,107,978 1.6186 -0.23%
2017-03-01 0 4.370 4.370 4.400 4.350 4.440 586,000 2,565,440 4.3779 1.625 1.625 1.636 1.618 1.651 1,575,911 1.6279 -0.68%
2017-02-28 0 4.400 4.370 4.400 4.360 4.430 540,000 2,370,040 4.3890 1.636 1.625 1.636 1.621 1.647 1,452,204 1.6320 0.69%
2017-02-27 0 4.370 4.360 4.410 4.320 4.450 718,000 3,152,780 4.3911 1.625 1.621 1.640 1.606 1.655 1,930,894 1.6328 0.23%
2017-02-24 0 4.360 4.300 4.370 4.270 4.390 504,000 2,166,160 4.2979 1.621 1.599 1.625 1.588 1.632 1,355,391 1.5982 -0.68%
2017-02-23 0 4.390 4.340 4.390 4.220 4.530 1,396,000 6,150,420 4.4057 1.632 1.614 1.632 1.569 1.684 3,754,217 1.6383 2.81%
2017-02-22 0 4.270 4.270 4.280 3.970 4.300 1,680,000 7,085,180 4.2174 1.588 1.588 1.592 1.476 1.599 4,517,969 1.5682 4.91%
2017-02-21 0 4.070 4.030 4.080 3.950 4.120 1,066,000 4,280,780 4.0157 1.513 1.499 1.517 1.469 1.532 2,866,759 1.4932 2.01%
2017-02-20 0 3.990 3.960 3.990 3.890 4.040 2,582,000 10,129,600 3.9232 1.484 1.473 1.484 1.446 1.502 6,943,688 1.4588 0.76%
2017-02-17 0 3.960 3.900 3.960 3.810 4.100 3,696,000 14,582,500 3.9455 1.473 1.450 1.473 1.417 1.525 9,939,532 1.4671 -2.46%
2017-02-16 0 4.060 4.020 4.080 4.000 4.200 3,540,000 14,345,920 4.0525 1.510 1.495 1.517 1.487 1.562 9,520,006 1.5069 -1.93%
2017-02-15 0 4.140 4.120 4.140 4.120 4.240 1,412,000 5,899,600 4.1782 1.539 1.532 1.539 1.532 1.577 3,797,245 1.5537 -0.24%
2017-02-14 0 4.150 4.120 4.150 3.790 4.170 1,742,500 7,042,205 4.0414 1.543 1.532 1.543 1.409 1.551 4,686,048 1.5028 7.51%
2017-02-13 0 3.860 3.850 3.860 3.740 4.010 6,056,000 23,175,900 3.8269 1.435 1.432 1.435 1.391 1.491 16,286,202 1.4230 -4.22%
2017-02-10 0 4.030 3.980 4.020 3.950 4.380 2,392,000 10,012,820 4.1860 1.499 1.480 1.495 1.469 1.629 6,432,727 1.5565 -6.93%
2017-02-09 0 4.330 4.290 4.330 4.290 4.430 1,566,000 6,775,200 4.3264 1.610 1.595 1.610 1.595 1.647 4,211,392 1.6088 -2.70%
2017-02-08 0 4.450 4.370 4.450 4.330 4.450 382,000 1,678,480 4.3939 1.655 1.625 1.655 1.610 1.655 1,027,300 1.6339 1.60%
2017-02-07 0 4.380 4.380 4.440 4.370 4.650 1,030,000 4,660,780 4.5250 1.629 1.629 1.651 1.625 1.729 2,769,945 1.6826 -0.68%
2017-02-06 0 4.410 4.360 4.410 4.270 4.510 1,640,000 7,145,840 4.3572 1.640 1.621 1.640 1.588 1.677 4,410,398 1.6202 -1.78%
2017-02-03 0 4.490 4.450 4.500 4.440 4.610 1,432,000 6,456,780 4.5089 1.670 1.655 1.673 1.651 1.714 3,851,031 1.6766 -1.75%
2017-02-02 0 4.570 4.550 4.570 4.520 4.600 520,000 2,376,360 4.5699 1.699 1.692 1.699 1.681 1.711 1,398,419 1.6993 0.00%
2017-02-01 0 4.570 4.530 4.570 4.510 4.740 362,000 1,654,520 4.5705 1.699 1.684 1.699 1.677 1.763 973,515 1.6995 0.00%
2017-01-27 0 4.570 4.540 4.570 4.420 4.650 352,000 1,600,240 4.5461 1.699 1.688 1.699 1.644 1.729 946,622 1.6905 4.34%
2017-01-26 0 4.380 4.340 4.380 4.330 4.480 1,619,000 7,090,240 4.3794 1.629 1.614 1.629 1.610 1.666 4,353,924 1.6285 -0.45%
2017-01-25 0 4.400 4.340 4.400 4.270 4.450 1,872,000 8,138,880 4.3477 1.636 1.614 1.636 1.588 1.655 5,034,308 1.6167 0.00%
2017-01-24 0 4.400 4.380 4.390 4.380 4.530 1,666,000 7,350,760 4.4122 1.636 1.629 1.632 1.629 1.684 4,480,319 1.6407 -1.35%
2017-01-23 0 4.460 4.450 4.460 4.400 4.490 1,563,000 6,920,460 4.4277 1.658 1.655 1.658 1.636 1.670 4,203,325 1.6464 0.90%
2017-01-20 0 4.420 4.400 4.420 4.400 4.570 1,566,000 6,967,160 4.4490 1.644 1.636 1.644 1.636 1.699 4,211,392 1.6544 -2.86%
2017-01-19 0 4.550 4.490 4.550 4.450 4.560 1,166,000 5,268,500 4.5184 1.692 1.670 1.692 1.655 1.696 3,135,686 1.6802 1.34%
2017-01-18 0 4.490 4.450 4.490 4.440 4.570 1,515,400 6,792,676 4.4824 1.670 1.655 1.670 1.651 1.699 4,075,316 1.6668 0.00%
2017-01-17 0 4.490 4.450 4.490 4.420 4.630 852,000 3,818,960 4.4823 1.670 1.655 1.670 1.644 1.722 2,291,256 1.6668 -0.22%
2017-01-16 0 4.500 4.450 4.500 4.400 4.630 1,492,000 6,676,480 4.4749 1.673 1.655 1.673 1.636 1.722 4,012,387 1.6640 0.00%
2017-01-13 0 4.500 4.490 4.500 4.470 4.580 3,758,000 16,917,160 4.5016 1.673 1.670 1.673 1.662 1.703 10,106,266 1.6739 0.67%
2017-01-12 0 4.470 4.420 4.500 4.420 4.850 2,010,000 9,316,480 4.6351 1.662 1.644 1.673 1.644 1.803 5,405,427 1.7235 -5.89%
2017-01-11 0 4.750 4.740 4.750 4.700 4.830 799,000 3,772,480 4.7215 1.766 1.763 1.766 1.748 1.796 2,148,725 1.7557 0.00%
2017-01-10 0 4.750 4.710 4.750 4.700 4.870 1,990,000 9,421,840 4.7346 1.766 1.751 1.766 1.748 1.811 5,351,642 1.7606 -0.63%
2017-01-09 0 4.780 4.750 4.800 4.750 4.930 1,867,000 9,018,450 4.8304 1.777 1.766 1.785 1.766 1.833 5,020,862 1.7962 -3.04%
2017-01-06 0 4.930 4.890 4.930 4.820 4.940 1,924,000 9,413,540 4.8927 1.833 1.818 1.833 1.792 1.837 5,174,150 1.8193 0.61%
2017-01-05 0 4.900 4.890 4.900 4.870 5.010 2,696,000 13,339,700 4.9480 1.822 1.818 1.822 1.811 1.863 7,250,264 1.8399 0.00%
2017-01-04 0 4.900 4.880 4.900 4.530 4.900 2,007,480 9,494,769 4.7297 1.822 1.815 1.822 1.684 1.822 5,398,650 1.7587 7.46%
2017-01-03 0 4.560 4.560 4.580 4.450 4.600 1,572,000 7,114,800 4.5260 1.696 1.696 1.703 1.655 1.711 4,227,528 1.6830 0.88%
2016-12-30 0 4.520 4.450 4.520 4.300 4.540 908,000 4,010,560 4.4169 1.681 1.655 1.681 1.599 1.688 2,441,855 1.6424 3.43%
2016-12-29 0 4.370 4.300 4.370 4.280 4.410 494,000 2,131,100 4.3140 1.625 1.599 1.625 1.592 1.640 1,328,498 1.6041 0.46%
2016-12-28 0 4.350 4.340 4.350 4.240 4.410 1,708,000 7,379,240 4.3204 1.618 1.614 1.618 1.577 1.640 4,593,268 1.6065 2.59%
2016-12-23 0 4.240 4.200 4.240 4.180 4.250 516,000 2,170,960 4.2073 1.577 1.562 1.577 1.554 1.580 1,387,662 1.5645 0.24%
2016-12-22 0 4.230 4.190 4.240 4.130 4.290 1,843,000 7,731,240 4.1949 1.573 1.558 1.577 1.536 1.595 4,956,319 1.5599 1.93%
2016-12-21 0 4.150 4.140 4.150 4.120 4.300 666,000 2,761,000 4.1456 1.543 1.539 1.543 1.532 1.599 1,791,052 1.5416 0.00%
2016-12-20 0 4.150 4.100 4.150 4.070 4.220 1,042,000 4,302,380 4.1290 1.543 1.525 1.543 1.513 1.569 2,802,216 1.5353 0.24%
2016-12-19 0 4.140 4.070 4.160 4.060 4.400 5,381,000 22,418,450 4.1662 1.539 1.513 1.547 1.510 1.636 14,470,947 1.5492 1.22%
2016-12-16 0 4.090 4.070 4.140 3.800 4.250 4,021,000 16,155,780 4.0179 1.521 1.513 1.539 1.413 1.580 10,813,544 1.4940 7.63%
2016-12-15 0 3.800 3.780 3.800 3.720 3.900 6,183,000 23,510,190 3.8024 1.413 1.406 1.413 1.383 1.450 16,627,739 1.4139 2.15%
2016-12-14 0 3.720 3.710 3.720 3.560 3.720 2,430,000 8,861,700 3.6468 1.383 1.380 1.383 1.324 1.383 6,534,919 1.3561 4.79%
2016-12-13 0 3.550 3.540 3.560 3.500 3.600 2,162,000 7,625,000 3.5268 1.320 1.316 1.324 1.301 1.339 5,814,196 1.3114 0.00%
2016-12-12 0 3.550 3.500 3.550 3.390 3.600 2,354,000 8,163,320 3.4679 1.320 1.301 1.320 1.261 1.339 6,330,535 1.2895 2.90%
2016-12-09 0 3.450 3.400 3.450 3.400 3.490 1,246,000 4,274,520 3.4306 1.283 1.264 1.283 1.264 1.298 3,350,827 1.2757 0.58%
2016-12-08 0 3.430 3.400 3.430 3.380 3.450 954,000 3,268,060 3.4256 1.275 1.264 1.275 1.257 1.283 2,565,561 1.2738 1.78%
2016-12-07 0 3.370 3.350 3.390 3.350 3.490 804,000 2,742,740 3.4114 1.253 1.246 1.261 1.246 1.298 2,162,171 1.2685 -3.44%
2016-12-06 0 3.490 3.410 3.490 3.390 3.510 1,844,000 6,323,620 3.4293 1.298 1.268 1.298 1.261 1.305 4,959,009 1.2752 0.58%
2016-12-05 0 3.470 3.440 3.490 3.440 3.620 2,358,000 8,313,460 3.5256 1.290 1.279 1.298 1.279 1.346 6,341,292 1.3110 0.29%
2016-12-02 0 3.460 3.450 3.470 3.370 3.490 1,558,000 5,333,500 3.4233 1.287 1.283 1.290 1.253 1.298 4,189,878 1.2729 0.29%
2016-12-01 0 3.450 3.430 3.450 3.330 3.500 1,476,000 5,026,780 3.4057 1.283 1.275 1.283 1.238 1.301 3,969,358 1.2664 0.58%
2016-11-30 0 3.430 3.380 3.430 3.290 3.440 2,044,025 6,871,545 3.3618 1.275 1.257 1.275 1.223 1.279 5,496,929 1.2501 0.00%
2016-11-29 0 3.430 3.420 3.430 3.360 3.550 1,195,100 4,114,217 3.4426 1.275 1.272 1.275 1.249 1.320 3,213,943 1.2801 0.00%
2016-11-28 0 3.430 3.430 3.450 3.350 3.450 718,000 2,438,160 3.3958 1.275 1.275 1.283 1.246 1.283 1,930,894 1.2627 1.18%
2016-11-25 0 3.390 3.350 3.390 3.300 3.440 2,096,000 6,995,420 3.3375 1.261 1.246 1.261 1.227 1.279 5,636,704 1.2410 0.00%
2016-11-24 0 3.390 3.360 3.390 3.260 3.400 680,000 2,269,060 3.3369 1.261 1.249 1.261 1.212 1.264 1,828,702 1.2408 1.80%
2016-11-23 0 3.330 3.320 3.350 3.220 3.400 790,000 2,641,860 3.3441 1.238 1.235 1.246 1.197 1.264 2,124,521 1.2435 0.91%
2016-11-22 0 3.300 3.250 3.300 3.240 3.450 1,766,500 5,797,585 3.2820 1.227 1.209 1.227 1.205 1.283 4,750,591 1.2204 -1.20%
2016-11-21 0 3.340 3.250 3.340 3.050 3.470 3,253,000 10,747,600 3.3039 1.242 1.209 1.242 1.134 1.290 8,748,186 1.2286 7.74%
2016-11-18 0 3.100 3.100 3.120 2.990 3.120 6,708,000 20,324,560 3.0299 1.153 1.153 1.160 1.112 1.160 18,039,605 1.1267 1.64%
2016-11-17 0 3.050 3.010 3.050 2.950 3.060 1,825,000 5,505,880 3.0169 1.134 1.119 1.134 1.097 1.138 4,907,913 1.1218 1.67%
2016-11-16 0 3.000 2.960 3.020 2.920 3.040 1,356,000 4,027,240 2.9699 1.116 1.101 1.123 1.086 1.130 3,646,646 1.1044 0.00%
2016-11-15 0 3.000 2.970 3.000 2.950 3.040 1,180,000 3,515,680 2.9794 1.116 1.104 1.116 1.097 1.130 3,173,335 1.1079 -0.33%
2016-11-14 0 3.010 2.980 3.010 2.850 3.040 2,638,000 7,788,280 2.9523 1.119 1.108 1.119 1.060 1.130 7,094,287 1.0978 2.03%
2016-11-11 0 2.950 2.900 2.950 2.820 2.970 1,402,000 4,053,300 2.8911 1.097 1.078 1.097 1.049 1.104 3,770,353 1.0750 1.72%
2016-11-10 0 2.900 2.850 2.900 2.800 2.920 2,254,000 6,420,980 2.8487 1.078 1.060 1.078 1.041 1.086 6,061,608 1.0593 2.11%
2016-11-09 0 2.840 2.840 2.850 2.750 2.940 2,196,000 6,158,320 2.8043 1.056 1.056 1.060 1.023 1.093 5,905,631 1.0428 -1.73%
2016-11-08 0 2.890 2.880 2.890 2.800 2.950 1,632,000 4,643,740 2.8454 1.075 1.071 1.075 1.041 1.097 4,388,884 1.0581 -0.34%
2016-11-07 0 2.900 2.880 2.900 2.800 2.950 1,040,000 2,980,800 2.8662 1.078 1.071 1.078 1.041 1.097 2,796,838 1.0658 0.69%
2016-11-04 0 2.880 2.840 2.880 2.840 3.050 3,538,000 10,244,800 2.8956 1.071 1.056 1.071 1.056 1.134 9,514,627 1.0767 -4.95%
2016-11-03 0 3.030 3.000 3.030 2.950 3.070 916,000 2,756,980 3.0098 1.127 1.116 1.127 1.097 1.142 2,463,369 1.1192 2.36%
2016-11-02 0 2.960 2.960 2.970 2.840 3.100 6,225,500 18,543,700 2.9787 1.101 1.101 1.104 1.056 1.153 16,742,033 1.1076 -3.90%
2016-11-01 0 3.080 3.050 3.090 3.030 3.100 626,000 1,924,420 3.0742 1.145 1.134 1.149 1.127 1.153 1,683,481 1.1431 0.33%
2016-10-31 0 3.070 3.030 3.080 3.000 3.110 1,608,000 4,895,820 3.0447 1.142 1.127 1.145 1.116 1.156 4,324,342 1.1322 -0.32%
2016-10-28 0 3.080 3.030 3.080 3.020 3.100 3,162,000 9,669,120 3.0579 1.145 1.127 1.145 1.123 1.153 8,503,463 1.1371 0.00%
2016-10-27 0 3.080 3.070 3.080 3.040 3.130 3,179,000 9,801,170 3.0831 1.145 1.142 1.145 1.130 1.164 8,549,181 1.1464 -0.32%
2016-10-26 0 3.090 3.080 3.090 3.050 3.140 2,920,000 9,014,900 3.0873 1.149 1.145 1.149 1.134 1.168 7,852,660 1.1480 -0.96%
2016-10-25 0 3.120 3.110 3.120 3.110 3.150 3,472,500 10,868,495 3.1299 1.160 1.156 1.160 1.156 1.171 9,338,480 1.1638 0.00%
2016-10-24 0 3.120 3.100 3.120 3.080 3.140 3,598,200 11,209,356 3.1153 1.160 1.153 1.160 1.145 1.168 9,676,521 1.1584 1.30%
2016-10-20 0 3.080 3.060 3.080 3.060 3.130 3,410,000 10,518,420 3.0846 1.145 1.138 1.145 1.138 1.164 9,170,401 1.1470 -0.32%
2016-10-19 0 3.090 3.080 3.100 3.020 3.130 3,292,000 10,169,470 3.0891 1.149 1.145 1.153 1.123 1.164 8,853,068 1.1487 -0.96%
2016-10-18 0 3.120 3.100 3.120 3.030 3.140 6,618,000 20,482,380 3.0950 1.160 1.153 1.160 1.127 1.168 17,797,570 1.1509 2.30%
2016-10-17 0 3.050 3.040 3.050 2.960 3.050 6,820,500 20,516,390 3.0080 1.134 1.130 1.134 1.101 1.134 18,342,147 1.1185 2.01%
2016-10-14 0 2.990 2.970 2.990 2.870 2.990 4,097,500 11,982,935 2.9245 1.112 1.104 1.112 1.067 1.112 11,019,272 1.0875 3.46%
2016-10-13 0 2.890 2.880 2.890 2.870 2.960 1,788,000 5,229,100 2.9246 1.075 1.071 1.075 1.067 1.101 4,808,410 1.0875 -1.03%
2016-10-12 0 2.920 2.900 2.930 2.910 2.980 1,450,000 4,270,060 2.9449 1.086 1.078 1.090 1.082 1.108 3,899,437 1.0950 -1.35%
2016-10-11 0 2.960 2.930 2.960 2.920 2.990 4,014,000 11,900,730 2.9648 1.101 1.090 1.101 1.086 1.112 10,794,719 1.1025 1.02%
2016-10-07 0 2.930 2.900 2.930 2.870 2.930 2,768,000 8,048,060 2.9075 1.090 1.078 1.090 1.067 1.090 7,443,892 1.0812 1.74%
2016-10-06 0 2.880 2.870 2.880 2.820 2.890 3,986,000 11,354,200 2.8485 1.071 1.067 1.071 1.049 1.075 10,719,419 1.0592 1.77%
2016-10-05 0 2.830 2.800 2.830 2.750 2.840 2,600,000 7,304,560 2.8094 1.052 1.041 1.052 1.023 1.056 6,992,095 1.0447 1.43%
2016-10-04 0 2.790 2.780 2.790 2.650 2.790 2,460,000 6,765,140 2.7501 1.037 1.034 1.037 0.985 1.037 6,615,597 1.0226 3.72%
2016-10-03 0 2.690 2.650 2.690 2.600 2.760 5,116,000 13,648,380 2.6678 1.000 0.985 1.000 0.967 1.026 13,758,291 0.9920 -0.74%
2016-09-30 0 2.710 2.690 2.700 2.650 2.930 6,985,500 19,403,545 2.7777 1.008 1.000 1.004 0.985 1.090 18,785,876 1.0329 -6.55%
2016-09-29 0 2.900 2.870 2.900 2.860 2.980 7,428,000 21,596,940 2.9075 1.078 1.067 1.078 1.063 1.108 19,975,877 1.0812 1.05%
2016-09-28 0 2.870 2.860 2.870 2.750 2.870 7,652,000 21,402,880 2.7970 1.067 1.063 1.067 1.023 1.067 20,578,273 1.0401 3.61%
2016-09-27 0 2.770 2.770 2.790 2.770 2.960 7,150,000 20,205,620 2.8260 1.030 1.030 1.037 1.030 1.101 19,228,261 1.0508 -2.12%
2016-09-26 0 2.830 2.810 2.850 2.790 2.890 6,240,000 17,851,900 2.8609 1.052 1.045 1.060 1.037 1.075 16,781,027 1.0638 -1.74%
2016-09-23 0 2.880 2.830 2.880 2.820 2.900 4,466,000 12,677,080 2.8386 1.071 1.052 1.071 1.049 1.078 12,010,267 1.0555 1.05%
2016-09-22 0 2.850 2.840 2.850 2.790 2.940 5,198,000 14,808,980 2.8490 1.060 1.056 1.060 1.037 1.093 13,978,811 1.0594 -0.70%
2016-09-21 0 2.870 2.850 2.870 2.850 2.960 5,404,000 15,663,480 2.8985 1.067 1.060 1.067 1.060 1.101 14,532,800 1.0778 -2.71%
2016-09-20 0 2.950 2.940 2.950 2.860 2.970 7,492,000 21,940,800 2.9286 1.097 1.093 1.097 1.063 1.104 20,147,990 1.0890 1.72%
2016-09-19 0 2.900 2.880 2.900 2.840 2.940 6,242,000 18,017,330 2.8865 1.078 1.071 1.078 1.056 1.093 16,786,406 1.0733 0.35%
2016-09-15 0 2.890 2.870 2.890 2.730 2.890 9,283,000 26,233,540 2.8260 1.075 1.067 1.075 1.015 1.075 24,964,468 1.0508 7.04%
2016-09-14 0 2.700 2.690 2.700 2.550 2.720 2,690,000 7,182,880 2.6702 1.004 1.000 1.004 0.948 1.011 7,234,129 0.9929 4.65%
2016-09-13 0 2.580 2.550 2.580 2.510 2.630 1,016,000 2,586,800 2.5461 0.959 0.948 0.959 0.933 0.978 2,732,296 0.9467 4.88%
2016-09-12 0 2.560 2.520 2.560 2.450 2.600 1,932,000 4,877,360 2.5245 0.915 0.900 0.915 0.875 0.929 5,406,870 0.9021 -1.54%
2016-09-09 0 2.600 2.650 2.660 2.600 2.700 3,182,000 8,347,100 2.6232 0.929 0.947 0.950 0.929 0.965 8,905,104 0.9373 -2.62%
2016-09-08 0 2.670 2.660 2.670 2.640 2.750 1,492,000 3,983,820 2.6701 0.954 0.950 0.954 0.943 0.983 4,175,492 0.9541 -1.11%
2016-09-07 0 2.700 2.680 2.700 2.660 2.760 3,474,000 9,370,440 2.6973 0.965 0.958 0.965 0.950 0.986 9,722,291 0.9638 -1.82%
2016-09-06 0 2.750 2.720 2.750 2.640 2.760 3,170,000 8,611,640 2.7166 0.983 0.972 0.983 0.943 0.986 8,871,521 0.9707 0.00%
2016-09-05 0 2.750 2.740 2.750 2.690 2.750 3,630,000 9,877,520 2.7211 0.983 0.979 0.983 0.961 0.983 10,158,871 0.9723 2.23%
2016-09-02 0 2.690 2.680 2.690 2.600 2.700 2,868,000 7,621,180 2.6573 0.961 0.958 0.961 0.929 0.965 8,026,348 0.9495 0.75%
2016-09-01 0 2.670 2.640 2.670 2.640 2.680 990,000 2,637,160 2.6638 0.954 0.943 0.954 0.943 0.958 2,770,601 0.9518 -0.37%
2016-08-31 0 2.680 2.670 2.680 2.640 2.700 1,492,000 3,989,400 2.6739 0.958 0.954 0.958 0.943 0.965 4,175,492 0.9554 -0.74%
2016-08-30 0 2.700 2.690 2.700 2.610 2.710 3,424,000 9,208,800 2.6895 0.965 0.961 0.965 0.933 0.968 9,582,362 0.9610 0.37%
2016-08-29 0 2.690 2.670 2.690 2.600 2.700 4,936,000 13,132,040 2.6605 0.961 0.954 0.961 0.929 0.965 13,813,826 0.9506 3.07%
2016-08-26 0 2.610 2.610 2.630 2.530 2.630 5,628,000 14,619,320 2.5976 0.933 0.933 0.940 0.904 0.940 15,750,448 0.9282 1.95%
2016-08-25 0 2.560 2.560 2.580 2.390 2.600 5,064,000 12,857,100 2.5389 0.915 0.915 0.922 0.854 0.929 14,172,045 0.9072 5.79%
2016-08-24 0 2.420 2.400 2.420 2.360 2.430 1,184,000 2,841,800 2.4002 0.865 0.858 0.865 0.843 0.868 3,313,527 0.8576 1.68%
2016-08-23 0 2.380 2.350 2.370 2.350 2.460 704,000 1,690,780 2.4017 0.850 0.840 0.847 0.840 0.879 1,970,205 0.8582 -2.86%
2016-08-22 0 2.450 2.440 2.450 2.400 2.490 1,188,000 2,887,000 2.4301 0.875 0.872 0.875 0.858 0.890 3,324,721 0.8683 -1.21%
2016-08-19 0 2.480 2.460 2.480 2.450 2.530 726,000 1,799,960 2.4793 0.886 0.879 0.886 0.875 0.904 2,031,774 0.8859 -1.98%
2016-08-18 0 2.530 2.520 2.530 2.430 2.530 2,524,000 6,282,480 2.4891 0.904 0.900 0.904 0.868 0.904 7,063,634 0.8894 3.69%
2016-08-17 0 2.440 2.390 2.440 2.390 2.480 1,104,000 2,684,920 2.4320 0.872 0.854 0.872 0.854 0.886 3,089,640 0.8690 -2.01%
2016-08-16 0 2.490 2.440 2.490 2.440 2.540 988,000 2,445,420 2.4751 0.890 0.872 0.890 0.872 0.908 2,765,004 0.8844 -0.80%
2016-08-15 0 2.510 2.500 2.510 2.410 2.550 1,566,000 3,879,580 2.4774 0.897 0.893 0.897 0.861 0.911 4,382,587 0.8852 -1.18%
2016-08-12 0 2.540 2.520 2.550 2.500 2.570 2,060,000 5,208,840 2.5286 0.908 0.900 0.911 0.893 0.918 5,765,089 0.9035 -1.17%
2016-08-11 0 2.570 2.560 2.570 2.510 2.580 1,435,000 3,676,930 2.5623 0.918 0.915 0.918 0.897 0.922 4,015,972 0.9156 0.39%
2016-08-10 0 2.560 2.560 2.570 2.300 2.590 8,934,000 22,490,020 2.5174 0.915 0.915 0.918 0.822 0.925 25,002,577 0.8995 3.23%
2016-08-09 0 2.480 2.460 2.480 2.400 2.480 2,274,000 5,587,760 2.4572 0.886 0.879 0.886 0.858 0.886 6,363,987 0.8780 1.64%
2016-08-08 0 2.440 2.390 2.440 2.340 2.480 2,316,000 5,594,180 2.4154 0.872 0.854 0.872 0.836 0.886 6,481,528 0.8631 4.27%
2016-08-05 0 2.340 2.290 2.340 2.230 2.340 1,622,000 3,716,480 2.2913 0.836 0.818 0.836 0.797 0.836 4,539,308 0.8187 2.63%
2016-08-04 0 2.280 2.260 2.290 2.260 2.350 630,000 1,446,280 2.2957 0.815 0.808 0.818 0.808 0.840 1,763,110 0.8203 -0.87%
2016-08-03 0 2.300 2.280 2.300 2.240 2.320 3,208,000 7,353,700 2.2923 0.822 0.815 0.822 0.800 0.829 8,977,867 0.8191 0.88%
2016-08-01 0 2.280 2.280 2.320 2.280 2.400 2,092,000 4,843,040 2.3150 0.815 0.815 0.829 0.815 0.858 5,854,644 0.8272 -5.00%
2016-07-29 0 2.400 2.400 2.410 2.360 2.440 1,567,000 3,760,730 2.4000 0.858 0.858 0.861 0.843 0.872 4,385,386 0.8576 -1.64%
2016-07-28 0 2.440 2.430 2.440 2.350 2.440 834,000 2,012,980 2.4136 0.872 0.868 0.872 0.840 0.872 2,334,022 0.8625 2.52%
2016-07-27 0 2.380 2.380 2.400 2.310 2.410 824,000 1,950,920 2.3676 0.850 0.850 0.858 0.825 0.861 2,306,036 0.8460 -1.65%
2016-07-26 0 2.420 2.420 2.430 2.360 2.440 2,010,000 4,852,500 2.4142 0.865 0.865 0.868 0.843 0.872 5,625,160 0.8626 0.41%
2016-07-25 0 2.410 2.400 2.420 2.150 2.420 4,436,000 10,509,640 2.3692 0.861 0.858 0.865 0.768 0.865 12,414,532 0.8466 12.62%
2016-07-22 0 2.140 2.140 2.160 2.120 2.240 550,000 1,193,440 2.1699 0.765 0.765 0.772 0.758 0.800 1,539,223 0.7754 -4.46%
2016-07-21 0 2.240 2.240 2.250 2.080 2.250 1,608,000 3,512,280 2.1843 0.800 0.800 0.804 0.743 0.804 4,500,128 0.7805 6.67%
2016-07-20 0 2.100 2.080 2.110 2.030 2.100 596,000 1,239,980 2.0805 0.750 0.743 0.754 0.725 0.750 1,667,958 0.7434 1.45%
2016-07-19 0 2.070 2.060 2.070 1.910 2.090 1,244,000 2,505,400 2.0140 0.740 0.736 0.740 0.682 0.747 3,481,442 0.7196 5.61%
2016-07-18 0 1.960 1.940 1.960 1.880 1.970 4,370,000 8,425,720 1.9281 0.700 0.693 0.700 0.672 0.704 12,229,825 0.6889 -1.01%
2016-07-15 0 1.980 1.980 2.000 1.970 2.040 1,206,000 2,406,240 1.9952 0.707 0.707 0.715 0.704 0.729 3,375,096 0.7129 -1.98%
2016-07-14 0 2.020 2.000 2.030 1.990 2.050 780,000 1,575,620 2.0200 0.722 0.715 0.725 0.711 0.733 2,182,898 0.7218 -1.46%
2016-07-13 0 2.050 2.020 2.050 2.010 2.060 1,254,000 2,550,880 2.0342 0.733 0.722 0.733 0.718 0.736 3,509,428 0.7269 -0.49%
2016-07-12 0 2.060 2.040 2.060 2.010 2.080 854,000 1,738,520 2.0357 0.736 0.729 0.736 0.718 0.743 2,389,993 0.7274 -0.48%
2016-07-11 0 2.070 2.040 2.070 2.010 2.090 1,116,000 2,276,300 2.0397 0.740 0.729 0.740 0.718 0.747 3,123,223 0.7288 2.48%
2016-07-08 0 2.020 2.010 2.040 2.010 2.100 1,628,000 3,316,400 2.0371 0.722 0.718 0.729 0.718 0.750 4,556,100 0.7279 -3.35%
2016-07-07 0 2.090 2.080 2.090 2.040 2.100 554,000 1,154,040 2.0831 0.747 0.743 0.747 0.729 0.750 1,550,417 0.7443 0.48%
2016-07-06 0 2.080 2.060 2.080 2.030 2.110 232,000 475,820 2.0509 0.743 0.736 0.743 0.725 0.754 649,272 0.7329 0.00%
2016-07-05 0 2.080 2.040 2.080 2.020 2.170 1,460,000 3,036,540 2.0798 0.743 0.729 0.743 0.722 0.775 4,085,937 0.7432 -2.35%
2016-07-04 0 2.130 2.100 2.140 2.080 2.190 1,686,000 3,575,340 2.1206 0.761 0.750 0.765 0.743 0.783 4,718,418 0.7577 0.00%
2016-06-30 0 2.130 2.120 2.130 2.100 2.250 4,016,000 8,775,240 2.1851 0.761 0.758 0.761 0.750 0.804 11,239,126 0.7808 -4.48%
2016-06-29 0 2.230 2.230 2.240 2.150 2.310 2,436,000 5,458,520 2.2408 0.797 0.797 0.800 0.768 0.825 6,817,358 0.8007 0.45%
2016-06-28 0 2.220 2.210 2.230 2.120 2.230 1,532,000 3,369,740 2.1996 0.793 0.790 0.797 0.758 0.797 4,287,435 0.7860 2.78%
2016-06-27 0 2.160 2.140 2.160 2.060 2.160 940,000 1,989,500 2.1165 0.772 0.765 0.772 0.736 0.772 2,630,672 0.7563 1.89%
2016-06-24 0 2.120 2.100 2.110 1.950 2.250 6,358,000 13,116,880 2.0631 0.758 0.750 0.754 0.697 0.804 17,793,416 0.7372 -5.78%
2016-06-23 0 2.250 2.220 2.250 2.210 2.380 3,740,000 8,496,820 2.2719 0.804 0.793 0.804 0.790 0.850 10,466,715 0.8118 -5.06%
2016-06-22 0 2.370 2.330 2.370 2.300 2.380 1,602,000 3,766,160 2.3509 0.847 0.833 0.847 0.822 0.850 4,483,336 0.8400 1.28%
2016-06-21 0 2.340 2.310 2.340 2.280 2.380 4,230,000 9,940,240 2.3499 0.836 0.825 0.836 0.815 0.850 11,838,023 0.8397 2.63%
2016-06-20 0 2.280 2.280 2.300 2.200 2.360 3,322,000 7,608,240 2.2903 0.815 0.815 0.822 0.786 0.843 9,296,906 0.8184 0.44%
2016-06-17 0 2.270 2.260 2.280 2.180 2.340 5,228,000 11,935,680 2.2830 0.811 0.808 0.815 0.779 0.836 14,631,013 0.8158 4.61%
2016-06-16 0 2.170 2.150 2.170 2.110 2.210 1,802,000 3,895,240 2.1616 0.775 0.768 0.775 0.754 0.790 5,043,054 0.7724 -1.36%
2016-06-15 0 2.200 2.160 2.200 2.050 2.220 1,838,000 3,958,240 2.1536 0.786 0.772 0.786 0.733 0.793 5,143,803 0.7695 7.32%
2016-06-14 0 2.050 2.060 2.070 2.040 2.100 300,000 618,560 2.0619 0.733 0.736 0.740 0.729 0.750 839,576 0.7368 0.00%
2016-06-13 0 2.050 2.050 2.080 2.030 2.160 1,658,000 3,458,520 2.0860 0.733 0.733 0.743 0.725 0.772 4,640,057 0.7454 -2.84%
2016-06-10 0 2.110 2.090 2.130 2.080 2.200 616,000 1,301,360 2.1126 0.754 0.747 0.761 0.743 0.786 1,723,930 0.7549 -4.09%
2016-06-08 0 2.200 2.180 2.200 2.070 2.270 6,890,000 15,208,900 2.2074 0.786 0.779 0.786 0.740 0.811 19,282,265 0.7888 5.77%
2016-06-07 0 2.080 2.070 2.080 2.020 2.150 5,592,000 11,751,220 2.1014 0.743 0.740 0.743 0.722 0.768 15,649,699 0.7509 3.48%
2016-06-06 0 2.010 1.980 2.010 1.980 2.050 1,024,000 2,046,700 1.9987 0.718 0.707 0.718 0.707 0.733 2,865,753 0.7142 -1.47%
2016-06-03 0 2.040 2.010 2.040 1.980 2.060 1,118,000 2,262,640 2.0238 0.729 0.718 0.729 0.707 0.736 3,128,820 0.7232 0.99%
2016-06-02 0 2.020 2.000 2.020 1.950 2.090 9,066,500 18,396,240 2.0290 0.722 0.715 0.722 0.697 0.747 25,373,389 0.7250 4.12%
2016-06-01 0 1.940 1.930 1.940 1.710 1.950 5,066,000 9,636,280 1.9021 0.693 0.690 0.693 0.611 0.697 14,177,642 0.6797 14.79%
2016-05-31 0 1.690 1.680 1.700 1.690 1.700 76,000 128,620 1.6924 0.604 0.600 0.607 0.604 0.607 212,693 0.6047 -1.17%
2016-05-30 0 1.710 1.700 1.710 1.700 1.720 26,000 44,680 1.7185 0.611 0.607 0.611 0.607 0.615 72,763 0.6140 0.59%
2016-05-27 0 1.700 1.640 1.710 1.700 1.700 50,000 85,000 1.7000 0.607 0.586 0.611 0.607 0.607 139,929 0.6074 3.03%
2016-05-26 0 1.650 1.630 1.700 1.600 1.660 550,000 894,220 1.6259 0.590 0.582 0.607 0.572 0.593 1,539,223 0.5810 3.77%
2016-05-25 0 1.590 1.580 1.600 1.570 1.610 150,000 239,340 1.5956 0.568 0.565 0.572 0.561 0.575 419,788 0.5701 -0.62%
2016-05-24 0 1.600 1.600 1.620 1.560 1.560 10,000 15,680 1.5680 0.572 0.572 0.579 0.557 0.557 27,986 0.5603 -0.62%
2016-05-23 0 1.610 1.600 1.620 1.580 1.610 219,100 349,687 1.5960 0.575 0.572 0.579 0.565 0.575 613,170 0.5703 1.26%
2016-05-20 0 1.590 1.540 1.600 1.590 1.590 50,000 79,500 1.5900 0.568 0.550 0.572 0.568 0.568 139,929 0.5681 1.92%
2016-05-19 0 1.560 1.560 1.620 1.530 1.560 226,000 349,060 1.5445 0.557 0.557 0.579 0.547 0.557 632,481 0.5519 -0.64%
2016-05-18 0 1.570 1.560 1.620 1.570 1.590 142,000 223,580 1.5745 0.561 0.557 0.579 0.561 0.568 397,399 0.5626 -0.63%
2016-05-17 0 1.580 1.600 1.610 1.570 1.590 6,000 9,500 1.5833 0.565 0.572 0.575 0.561 0.568 16,792 0.5658 0.00%
2016-05-16 0 1.580 1.570 1.590 1.580 1.590 164,000 259,380 1.5816 0.565 0.561 0.568 0.565 0.568 458,968 0.5651 -0.63%
2016-05-13 0 1.590 1.590 1.620 1.590 1.620 28,000 44,700 1.5964 0.568 0.568 0.579 0.568 0.579 78,360 0.5704 -1.85%
2016-05-12 0 1.620 1.620 1.630 1.590 1.600 12,000 19,180 1.5983 0.579 0.579 0.582 0.568 0.572 33,583 0.5711 1.25%
2016-05-11 0 1.600 1.630 1.640 1.600 1.610 136,000 218,100 1.6037 0.572 0.582 0.586 0.572 0.575 380,608 0.5730 -1.84%
2016-05-10 0 1.630 1.610 1.630 1.610 1.630 76,000 123,100 1.6197 0.582 0.575 0.582 0.575 0.582 212,693 0.5788 -1.81%
2016-05-09 0 1.660 1.660 1.680 1.620 1.620 102,000 165,240 1.6200 0.593 0.593 0.600 0.579 0.579 285,456 0.5789 0.61%
2016-05-06 0 1.650 1.650 1.700 - - 0 0 - 0.590 0.590 0.607 - - 0 - 0.00%
2016-05-05 0 1.650 1.650 1.700 1.630 1.650 8,000 13,120 1.6400 0.590 0.590 0.607 0.582 0.590 22,389 0.5860 0.00%
2016-05-04 0 1.650 1.650 1.700 1.630 1.680 184,000 304,940 1.6573 0.590 0.590 0.607 0.582 0.600 514,940 0.5922 -1.20%
2016-05-03 0 1.670 1.650 1.670 1.660 1.700 134,000 226,060 1.6870 0.597 0.590 0.597 0.593 0.607 375,011 0.6028 1.21%
2016-04-29 0 1.650 1.650 1.730 1.650 1.730 280,000 465,200 1.6614 0.590 0.590 0.618 0.590 0.618 783,604 0.5937 -2.37%
2016-04-28 0 1.690 1.670 1.690 1.670 1.700 178,000 299,020 1.6799 0.604 0.597 0.604 0.597 0.607 498,148 0.6003 -0.59%
2016-04-27 0 1.700 1.690 1.730 1.690 1.730 282,000 478,360 1.6963 0.607 0.604 0.618 0.604 0.618 789,202 0.6061 -1.73%
2016-04-26 0 1.730 1.670 1.730 1.670 1.740 48,000 81,940 1.7071 0.618 0.597 0.618 0.597 0.622 134,332 0.6100 0.00%
2016-04-25 0 1.730 1.730 1.740 1.660 1.730 1,022,000 1,738,300 1.7009 0.618 0.618 0.622 0.593 0.618 2,860,156 0.6078 4.22%
2016-04-22 0 1.660 1.650 1.660 1.630 1.660 176,000 291,780 1.6578 0.593 0.590 0.593 0.582 0.593 492,551 0.5924 0.61%
2016-04-21 0 1.650 1.640 1.650 1.590 1.660 1,234,000 1,994,040 1.6159 0.590 0.586 0.590 0.568 0.593 3,453,456 0.5774 4.43%
2016-04-20 0 1.580 1.580 1.590 1.580 1.590 222,000 350,880 1.5805 0.565 0.565 0.568 0.565 0.568 621,286 0.5648 -0.63%
2016-04-19 0 1.590 1.590 1.600 1.580 1.610 222,000 354,920 1.5987 0.568 0.568 0.572 0.565 0.575 621,286 0.5713 0.00%
2016-04-18 0 1.590 1.570 1.600 1.570 1.590 236,000 375,120 1.5895 0.568 0.561 0.572 0.561 0.568 660,467 0.5680 1.92%
2016-04-15 0 1.560 1.550 1.600 1.550 1.600 486,000 768,660 1.5816 0.557 0.554 0.572 0.554 0.572 1,360,113 0.5651 0.00%
2016-04-14 0 1.560 1.560 1.590 1.550 1.610 54,000 85,040 1.5748 0.557 0.557 0.568 0.554 0.575 151,124 0.5627 -1.89%
2016-04-13 0 1.590 1.590 1.620 1.580 1.610 638,000 1,019,060 1.5973 0.568 0.568 0.579 0.565 0.575 1,785,499 0.5707 0.00%
2016-04-12 0 1.590 1.580 1.590 1.540 1.590 448,000 709,600 1.5839 0.568 0.565 0.568 0.550 0.568 1,253,767 0.5660 1.27%
2016-04-11 0 1.570 1.570 1.580 1.570 1.580 40,000 63,100 1.5775 0.561 0.561 0.565 0.561 0.565 111,943 0.5637 -0.63%
2016-04-08 0 1.580 1.580 1.590 1.570 1.580 38,000 59,960 1.5779 0.565 0.565 0.568 0.561 0.565 106,346 0.5638 -1.25%
2016-04-07 0 1.600 1.570 1.600 1.560 1.600 208,000 327,040 1.5723 0.572 0.561 0.572 0.557 0.572 582,106 0.5618 0.63%
2016-04-06 0 1.590 1.580 1.600 1.580 1.600 326,000 517,920 1.5887 0.568 0.565 0.572 0.565 0.572 912,339 0.5677 -0.62%
2016-04-05 0 1.600 1.600 1.610 1.590 1.600 180,000 287,000 1.5944 0.572 0.572 0.575 0.568 0.572 503,746 0.5697 0.00%
2016-04-01 0 1.600 1.600 1.610 1.590 1.600 36,000 57,580 1.5994 0.572 0.572 0.575 0.568 0.572 100,749 0.5715 0.63%
2016-03-31 0 1.590 1.580 1.600 1.560 1.590 360,000 569,360 1.5816 0.568 0.565 0.572 0.557 0.568 1,007,491 0.5651 3.25%
2016-03-30 0 1.540 1.530 1.550 1.500 1.540 118,000 178,820 1.5154 0.550 0.547 0.554 0.536 0.550 330,233 0.5415 0.00%
2016-03-29 0 1.540 1.510 1.550 1.520 1.550 292,000 445,420 1.5254 0.550 0.540 0.554 0.543 0.554 817,187 0.5451 0.00%
2016-03-24 0 1.540 1.540 1.580 1.540 1.580 136,000 210,860 1.5504 0.550 0.550 0.565 0.550 0.565 380,608 0.5540 -1.91%
2016-03-23 0 1.570 1.540 1.580 1.550 1.580 212,000 329,480 1.5542 0.561 0.550 0.565 0.554 0.565 593,300 0.5553 -1.87%
2016-03-22 0 1.600 1.570 1.620 1.530 1.600 306,200 484,878 1.5835 0.572 0.561 0.579 0.547 0.572 856,927 0.5658 2.56%
2016-03-21 0 1.560 1.560 1.580 1.530 1.560 370,000 569,740 1.5398 0.557 0.557 0.565 0.547 0.557 1,035,477 0.5502 4.00%
2016-03-18 0 1.500 1.500 1.510 1.480 1.500 490,000 730,140 1.4901 0.536 0.536 0.540 0.529 0.536 1,371,308 0.5324 -0.66%
2016-03-17 0 1.510 1.480 1.520 1.480 1.510 322,000 480,460 1.4921 0.540 0.529 0.543 0.529 0.540 901,145 0.5332 0.67%
2016-03-16 0 1.500 1.500 1.510 1.500 1.500 36,000 54,000 1.5000 0.536 0.536 0.540 0.536 0.536 100,749 0.5360 -1.32%
2016-03-15 0 1.520 1.510 1.530 1.510 1.520 57,000 86,570 1.5188 0.543 0.540 0.547 0.540 0.543 159,519 0.5427 -0.65%
2016-03-14 0 1.530 1.510 1.530 1.520 1.530 102,000 155,280 1.5224 0.547 0.540 0.547 0.543 0.547 285,456 0.5440 0.66%
2016-03-11 0 1.520 1.500 1.520 1.500 1.520 142,000 213,780 1.5055 0.543 0.536 0.543 0.536 0.543 397,399 0.5379 0.66%
2016-03-10 0 1.510 1.510 1.540 1.500 1.520 163,000 244,730 1.5014 0.540 0.540 0.550 0.536 0.543 456,170 0.5365 0.00%
2016-03-09 0 1.510 1.510 1.530 1.500 1.520 492,000 741,820 1.5078 0.540 0.540 0.547 0.536 0.543 1,376,905 0.5388 -1.31%
2016-03-08 0 1.530 1.520 1.540 1.510 1.540 180,000 275,100 1.5283 0.547 0.543 0.550 0.540 0.550 503,746 0.5461 0.00%
2016-03-07 0 1.530 1.530 1.550 1.530 1.530 246,000 376,380 1.5300 0.547 0.547 0.554 0.547 0.547 688,452 0.5467 -1.29%
2016-03-04 0 1.550 1.550 1.560 1.550 1.550 80,000 123,200 1.5400 0.554 0.554 0.557 0.554 0.554 223,887 0.5503 0.00%
2016-03-03 0 1.550 1.520 1.560 - - 0 0 - 0.554 0.543 0.557 - - 0 - 0.00%
2016-03-02 0 1.550 1.540 1.560 1.550 1.550 174,000 269,700 1.5500 0.554 0.550 0.557 0.554 0.554 486,954 0.5539 1.31%
2016-03-01 0 1.530 1.530 1.580 1.480 1.530 98,000 148,700 1.5173 0.547 0.547 0.565 0.529 0.547 274,262 0.5422 1.32%
2016-02-29 0 1.510 1.490 1.520 1.480 1.510 48,000 71,880 1.4975 0.540 0.532 0.543 0.529 0.540 134,332 0.5351 0.00%
2016-02-26 0 1.510 1.510 1.520 1.510 1.540 44,000 67,300 1.5295 0.540 0.540 0.543 0.540 0.550 123,138 0.5465 1.34%
2016-02-25 0 1.490 1.480 1.540 1.490 1.600 1,024,000 1,548,560 1.5123 0.532 0.529 0.550 0.532 0.572 2,865,753 0.5404 -4.49%
2016-02-24 0 1.560 1.560 1.590 1.560 1.630 282,000 448,780 1.5914 0.557 0.557 0.568 0.557 0.582 789,202 0.5687 -2.50%
2016-02-23 0 1.600 1.600 1.630 1.560 1.650 322,000 512,940 1.5930 0.572 0.572 0.582 0.557 0.590 901,145 0.5692 1.91%
2016-02-22 0 1.570 1.530 1.570 1.470 1.600 450,000 679,060 1.5090 0.561 0.547 0.561 0.525 0.572 1,259,364 0.5392 7.53%
2016-02-19 0 1.460 1.460 1.470 1.450 1.450 2,000 2,900 1.4500 0.522 0.522 0.525 0.518 0.518 5,597 0.5181 0.69%
2016-02-18 0 1.450 1.450 1.460 1.420 1.460 244,000 349,440 1.4321 0.518 0.518 0.522 0.507 0.522 682,855 0.5117 2.84%
2016-02-17 0 1.410 1.400 1.410 1.400 1.410 214,000 300,560 1.4045 0.504 0.500 0.504 0.500 0.504 598,898 0.5019 0.71%
2016-02-16 0 1.400 1.390 1.430 1.400 1.430 336,000 474,940 1.4135 0.500 0.497 0.511 0.500 0.511 940,325 0.5051 0.00%
2016-02-15 0 1.400 1.400 1.410 1.400 1.410 842,000 1,180,340 1.4018 0.500 0.500 0.504 0.500 0.504 2,356,410 0.5009 0.00%
2016-02-12 0 1.400 1.390 1.400 1.390 1.410 238,000 333,320 1.4005 0.500 0.497 0.500 0.497 0.504 666,064 0.5004 -0.71%
2016-02-11 0 1.410 1.410 1.440 1.410 1.440 228,000 325,940 1.4296 0.504 0.504 0.515 0.504 0.515 638,078 0.5108 -2.08%
2016-02-05 0 1.440 1.440 1.450 1.440 1.440 36,000 51,840 1.4400 0.515 0.515 0.518 0.515 0.515 100,749 0.5145 0.00%
2016-02-04 0 1.440 1.440 1.460 1.440 1.450 428,000 620,320 1.4493 0.515 0.515 0.522 0.515 0.518 1,197,795 0.5179 0.00%
2016-02-03 0 1.440 1.440 1.460 1.440 1.470 140,000 204,200 1.4586 0.515 0.515 0.522 0.515 0.525 391,802 0.5212 -0.69%
2016-02-02 0 1.450 1.450 1.460 - - 0 0 - 0.518 0.518 0.522 - - 0 - 0.69%
2016-02-01 0 1.440 1.440 1.470 1.440 1.460 46,000 66,280 1.4409 0.515 0.515 0.525 0.515 0.522 128,735 0.5149 -2.04%
2016-01-29 0 1.470 1.460 1.480 1.430 1.480 382,000 559,900 1.4657 0.525 0.522 0.529 0.511 0.529 1,069,060 0.5237 1.38%
2016-01-28 0 1.450 1.430 1.450 1.430 1.460 464,000 672,580 1.4495 0.518 0.511 0.518 0.511 0.522 1,298,544 0.5179 0.69%
2016-01-27 0 1.440 1.440 1.460 1.430 1.490 58,000 84,280 1.4531 0.515 0.515 0.522 0.511 0.532 162,318 0.5192 -3.36%
2016-01-26 0 1.490 1.450 1.490 1.450 1.500 724,000 1,068,480 1.4758 0.532 0.518 0.532 0.518 0.536 2,026,177 0.5273 0.00%
2016-01-25 0 1.490 1.490 1.510 1.490 1.520 880,000 1,322,440 1.5028 0.532 0.532 0.540 0.532 0.543 2,462,757 0.5370 0.00%
2016-01-22 0 1.490 1.480 1.500 1.480 1.540 238,000 354,840 1.4909 0.532 0.529 0.536 0.529 0.550 666,064 0.5327 -1.32%
2016-01-21 0 1.510 1.460 1.510 1.460 1.520 1,060,000 1,580,260 1.4908 0.540 0.522 0.540 0.522 0.543 2,966,502 0.5327 0.00%
2016-01-20 0 1.510 1.480 1.520 1.480 1.550 730,000 1,112,600 1.5241 0.540 0.529 0.543 0.529 0.554 2,042,969 0.5446 -3.82%
2016-01-19 0 1.570 1.570 1.600 1.510 1.600 488,000 777,620 1.5935 0.561 0.561 0.572 0.540 0.572 1,365,710 0.5694 2.61%
2016-01-18 0 1.530 1.540 1.570 1.500 1.570 418,000 636,660 1.5231 0.547 0.550 0.561 0.536 0.561 1,169,809 0.5442 -1.92%
2016-01-15 0 1.560 1.550 1.560 1.560 1.570 270,000 421,820 1.5623 0.557 0.554 0.557 0.557 0.561 755,618 0.5582 -2.50%
2016-01-14 0 1.600 1.590 1.600 1.550 1.620 448,000 714,500 1.5949 0.572 0.568 0.572 0.554 0.579 1,253,767 0.5699 -3.03%
2016-01-13 0 1.650 1.560 1.660 1.560 1.660 872,000 1,404,660 1.6108 0.590 0.557 0.593 0.557 0.593 2,440,368 0.5756 1.85%
2016-01-12 0 1.620 1.620 1.660 1.620 1.690 374,000 617,740 1.6517 0.579 0.579 0.593 0.579 0.604 1,046,672 0.5902 -2.41%
2016-01-11 0 1.660 1.650 1.660 1.650 1.750 1,018,000 1,720,100 1.6897 0.593 0.590 0.593 0.590 0.625 2,848,962 0.6038 -7.26%
2016-01-08 0 1.790 1.790 1.800 1.760 1.820 372,000 667,600 1.7946 0.640 0.640 0.643 0.629 0.650 1,041,074 0.6413 2.87%
2016-01-07 0 1.740 1.740 1.760 1.740 1.850 674,000 1,196,540 1.7753 0.622 0.622 0.629 0.622 0.661 1,886,248 0.6343 -5.43%
2016-01-06 0 1.840 1.820 1.840 1.780 1.850 1,850,000 3,369,040 1.8211 0.657 0.650 0.657 0.636 0.661 5,177,386 0.6507 -0.54%
2016-01-05 0 1.850 1.840 1.850 1.810 1.850 468,000 862,360 1.8426 0.661 0.657 0.661 0.647 0.661 1,309,739 0.6584 1.65%
2016-01-04 0 1.820 1.810 1.840 1.790 1.870 1,208,000 2,214,340 1.8331 0.650 0.647 0.657 0.640 0.668 3,380,693 0.6550 0.55%
2015-12-31 0 1.810 1.810 1.820 1.810 1.820 264,000 479,300 1.8155 0.647 0.647 0.650 0.647 0.650 738,827 0.6487 -1.63%
2015-12-30 0 1.840 1.830 1.840 1.830 1.840 148,000 271,720 1.8359 0.657 0.654 0.657 0.654 0.657 414,191 0.6560 0.00%
2015-12-29 0 1.840 1.840 1.850 1.810 1.840 244,000 448,220 1.8370 0.657 0.657 0.661 0.647 0.657 682,855 0.6564 0.55%
2015-12-28 0 1.830 1.820 1.830 1.810 1.830 356,000 651,440 1.8299 0.654 0.650 0.654 0.647 0.654 996,297 0.6539 0.00%
2015-12-24 0 1.830 1.810 1.830 1.800 1.830 308,000 560,500 1.8198 0.654 0.647 0.654 0.643 0.654 861,965 0.6503 1.67%
2015-12-23 0 1.800 1.800 1.820 1.750 1.800 132,000 235,180 1.7817 0.643 0.643 0.650 0.625 0.643 369,413 0.6366 0.00%
2015-12-22 0 1.800 1.800 1.820 1.770 1.820 256,000 462,240 1.8056 0.643 0.643 0.650 0.632 0.650 716,438 0.6452 1.69%
2015-12-21 0 1.770 1.770 1.820 1.760 1.810 1,662,000 3,001,780 1.8061 0.632 0.632 0.650 0.629 0.647 4,651,252 0.6454 1.14%
2015-12-18 0 1.750 1.750 1.790 1.720 1.770 196,000 343,580 1.7530 0.625 0.625 0.640 0.615 0.632 548,523 0.6264 0.00%
2015-12-17 0 1.750 1.750 1.790 1.750 1.810 634,000 1,134,140 1.7889 0.625 0.625 0.640 0.625 0.647 1,774,304 0.6392 -2.78%
2015-12-16 0 1.800 1.800 1.830 1.790 1.830 527,000 956,670 1.8153 0.643 0.643 0.654 0.640 0.654 1,474,855 0.6487 -0.55%
2015-12-15 0 1.810 1.800 1.820 1.760 1.810 208,900 375,450 1.7973 0.647 0.643 0.650 0.629 0.647 584,625 0.6422 0.00%
2015-12-14 0 1.810 1.760 1.830 1.730 1.810 150,000 263,660 1.7577 0.647 0.629 0.654 0.618 0.647 419,788 0.6281 2.26%
2015-12-11 0 1.770 1.770 1.800 1.760 1.800 299,200 532,060 1.7783 0.632 0.632 0.643 0.629 0.643 837,337 0.6354 -0.56%
2015-12-10 0 1.780 1.780 1.800 1.750 1.800 644,000 1,136,680 1.7650 0.636 0.636 0.643 0.625 0.643 1,802,290 0.6307 -1.11%
2015-12-09 0 1.800 1.790 1.800 1.790 1.810 160,000 287,040 1.7940 0.643 0.640 0.643 0.640 0.647 447,774 0.6410 -0.55%
2015-12-08 0 1.810 1.810 1.820 1.800 1.850 668,000 1,212,260 1.8148 0.647 0.647 0.650 0.643 0.661 1,869,456 0.6485 -0.55%
2015-12-07 0 1.820 1.810 1.820 1.800 1.830 232,000 421,360 1.8162 0.650 0.647 0.650 0.643 0.654 649,272 0.6490 0.55%
2015-12-04 0 1.810 1.810 1.830 1.790 1.850 388,000 711,860 1.8347 0.647 0.647 0.654 0.640 0.661 1,085,852 0.6556 -2.16%
2015-12-03 0 1.850 1.850 1.880 1.810 1.880 370,000 691,900 1.8700 0.661 0.661 0.672 0.647 0.672 1,035,477 0.6682 0.54%
2015-12-02 0 1.840 1.840 1.900 1.800 1.900 689,000 1,292,750 1.8763 0.657 0.657 0.679 0.643 0.679 1,928,226 0.6704 1.10%
2015-12-01 0 1.820 1.800 1.820 1.790 1.850 796,000 1,434,540 1.8022 0.650 0.643 0.650 0.640 0.661 2,227,675 0.6440 -1.62%
2015-11-30 0 1.850 1.830 1.850 1.810 1.860 230,000 422,940 1.8389 0.661 0.654 0.661 0.647 0.665 643,675 0.6571 0.54%
2015-11-27 0 1.840 1.810 1.850 1.790 1.840 644,000 1,165,520 1.8098 0.657 0.647 0.661 0.640 0.657 1,802,290 0.6467 -0.54%
2015-11-26 0 1.850 1.850 1.870 1.840 1.860 550,000 1,017,720 1.8504 0.661 0.661 0.668 0.657 0.665 1,539,223 0.6612 -2.63%
2015-11-25 0 1.900 1.900 1.910 1.890 1.940 1,262,000 2,419,320 1.9171 0.679 0.679 0.682 0.675 0.693 3,531,817 0.6850 0.00%
2015-11-24 0 1.900 1.890 1.900 1.880 1.950 166,000 317,240 1.9111 0.679 0.675 0.679 0.672 0.697 464,565 0.6829 -1.55%
2015-11-23 0 1.930 1.930 1.950 1.900 1.980 862,000 1,676,620 1.9450 0.690 0.690 0.697 0.679 0.707 2,412,382 0.6950 -0.52%
2015-11-20 0 1.940 1.920 1.940 1.810 1.940 1,214,000 2,289,080 1.8856 0.693 0.686 0.693 0.647 0.693 3,397,485 0.6738 7.18%
2015-11-19 0 1.810 1.800 1.850 1.800 1.850 570,000 1,034,020 1.8141 0.647 0.643 0.661 0.643 0.661 1,595,195 0.6482 0.00%
2015-11-18 0 1.810 1.810 1.850 1.810 1.860 380,000 693,440 1.8248 0.647 0.647 0.661 0.647 0.665 1,063,463 0.6521 -2.69%
2015-11-17 0 1.860 1.860 1.900 1.820 1.910 242,000 450,700 1.8624 0.665 0.665 0.679 0.650 0.682 677,258 0.6655 -1.59%
2015-11-16 0 1.890 1.880 1.900 1.810 1.900 296,000 549,240 1.8555 0.675 0.672 0.679 0.647 0.679 828,382 0.6630 -0.53%
2015-11-13 0 1.900 1.870 1.900 1.830 2.000 1,770,000 3,413,200 1.9284 0.679 0.668 0.679 0.654 0.715 4,953,499 0.6890 -3.55%
2015-11-12 0 1.970 1.950 1.970 1.800 2.010 4,844,000 9,487,780 1.9587 0.704 0.697 0.704 0.643 0.718 13,556,356 0.6999 9.44%
2015-11-11 0 1.800 1.800 1.810 1.700 1.810 440,000 783,240 1.7801 0.643 0.643 0.647 0.607 0.647 1,231,378 0.6361 3.45%
2015-11-10 0 1.740 1.710 1.750 1.700 1.750 280,000 481,420 1.7194 0.622 0.611 0.625 0.607 0.625 783,604 0.6144 1.75%
2015-11-09 0 1.710 1.710 1.750 1.690 1.720 244,000 418,840 1.7166 0.611 0.611 0.625 0.604 0.615 682,855 0.6134 0.59%
2015-11-06 0 1.700 1.700 1.710 1.690 1.710 76,000 129,340 1.7018 0.607 0.607 0.611 0.604 0.611 212,693 0.6081 0.00%
2015-11-05 0 1.700 1.700 1.710 1.690 1.740 190,000 327,060 1.7214 0.607 0.607 0.611 0.604 0.622 531,732 0.6151 0.59%
2015-11-04 0 1.690 1.690 1.720 1.650 1.760 892,000 1,527,420 1.7124 0.604 0.604 0.615 0.590 0.629 2,496,340 0.6119 2.42%
2015-11-03 0 1.650 1.650 1.670 1.640 1.650 58,000 95,660 1.6493 0.590 0.590 0.597 0.586 0.590 162,318 0.5893 0.00%
2015-11-02 0 1.650 1.650 1.660 1.640 1.660 156,000 257,920 1.6533 0.590 0.590 0.593 0.586 0.593 436,580 0.5908 -1.20%
2015-10-30 0 1.670 1.670 1.700 1.640 1.670 44,000 72,940 1.6577 0.597 0.597 0.607 0.586 0.597 123,138 0.5923 -0.60%
2015-10-29 0 1.680 1.670 1.690 1.590 1.690 344,000 576,620 1.6762 0.600 0.597 0.604 0.568 0.604 962,714 0.5990 0.00%
2015-10-28 0 1.680 1.680 1.690 1.660 1.680 114,000 191,040 1.6758 0.600 0.600 0.604 0.593 0.600 319,039 0.5988 0.60%
2015-10-27 0 1.670 1.670 1.680 1.630 1.670 266,000 437,580 1.6450 0.597 0.597 0.600 0.582 0.597 744,424 0.5878 1.83%
2015-10-26 0 1.640 1.650 1.670 1.620 1.670 166,000 273,600 1.6482 0.586 0.590 0.597 0.579 0.597 464,565 0.5889 -1.80%
2015-10-23 0 1.670 1.670 1.690 1.640 1.710 326,000 548,800 1.6834 0.597 0.597 0.604 0.586 0.611 912,339 0.6015 1.21%
2015-10-22 0 1.650 1.650 1.670 1.620 1.680 198,800 328,686 1.6534 0.590 0.590 0.597 0.579 0.600 556,359 0.5908 -2.37%
2015-10-20 0 1.690 1.680 1.710 1.680 1.720 160,000 271,680 1.6980 0.604 0.600 0.611 0.600 0.615 447,774 0.6067 -1.17%
2015-10-19 0 1.710 1.720 1.750 1.700 1.720 86,000 146,340 1.7016 0.611 0.615 0.625 0.607 0.615 240,678 0.6080 -0.58%
2015-10-16 0 1.720 1.720 1.750 1.700 1.720 120,000 205,320 1.7110 0.615 0.615 0.625 0.607 0.615 335,830 0.6114 0.58%
2015-10-15 0 1.710 1.710 1.720 1.680 1.730 174,000 299,360 1.7205 0.611 0.611 0.615 0.600 0.618 486,954 0.6148 1.18%
2015-10-14 0 1.690 1.690 1.700 1.660 1.690 84,000 141,500 1.6845 0.604 0.604 0.607 0.593 0.604 235,081 0.6019 0.00%
2015-10-13 0 1.690 1.690 1.700 1.680 1.690 118,000 198,760 1.6844 0.604 0.604 0.607 0.600 0.604 330,233 0.6019 -0.59%
2015-10-12 0 1.700 1.700 1.710 1.670 1.740 512,000 873,680 1.7064 0.607 0.607 0.611 0.597 0.622 1,432,877 0.6097 -0.58%
2015-10-09 0 1.710 1.660 1.720 1.600 1.720 836,000 1,406,720 1.6827 0.611 0.593 0.615 0.572 0.615 2,339,619 0.6013 6.21%
2015-10-08 0 1.610 1.610 1.620 1.600 1.630 44,000 71,320 1.6209 0.575 0.575 0.579 0.572 0.582 123,138 0.5792 -2.42%
2015-10-07 0 1.650 1.630 1.650 1.570 1.650 262,000 425,100 1.6225 0.590 0.582 0.590 0.561 0.590 733,230 0.5798 3.77%
2015-10-06 0 1.590 1.590 1.610 1.560 1.600 104,000 165,920 1.5954 0.568 0.568 0.575 0.557 0.572 291,053 0.5701 -0.62%
2015-10-05 0 1.600 1.590 1.600 1.540 1.610 202,000 322,580 1.5969 0.572 0.568 0.572 0.550 0.575 565,315 0.5706 0.63%
2015-10-02 0 1.590 1.590 1.600 1.520 1.660 216,000 347,580 1.6092 0.568 0.568 0.572 0.543 0.593 604,495 0.5750 0.00%
2015-09-30 0 1.590 1.550 1.600 1.530 1.590 299,000 467,620 1.5639 0.568 0.554 0.572 0.547 0.568 836,778 0.5588 4.61%
2015-09-29 0 1.520 1.520 1.660 1.510 1.580 156,000 239,440 1.5349 0.543 0.543 0.593 0.540 0.565 436,580 0.5484 -3.80%
2015-09-25 0 1.580 1.580 1.600 1.550 1.580 24,000 37,740 1.5725 0.565 0.565 0.572 0.554 0.565 67,166 0.5619 0.00%
2015-09-24 0 1.580 1.580 1.620 1.540 1.620 58,000 92,640 1.5972 0.565 0.565 0.579 0.550 0.579 162,318 0.5707 0.00%
2015-09-23 0 1.580 1.550 1.600 1.490 1.700 512,000 833,720 1.6284 0.565 0.554 0.572 0.532 0.607 1,432,877 0.5819 0.64%
2015-09-22 0 1.570 1.560 1.570 1.460 1.580 279,000 431,800 1.5477 0.561 0.557 0.561 0.522 0.565 780,806 0.5530 3.97%
2015-09-21 0 1.510 1.470 1.510 1.450 1.510 184,000 272,040 1.4785 0.540 0.525 0.540 0.518 0.540 514,940 0.5283 0.67%
2015-09-18 0 1.500 1.500 1.560 1.450 1.550 250,000 374,700 1.4988 0.536 0.536 0.557 0.518 0.554 699,647 0.5356 2.74%
2015-09-17 0 1.460 1.450 1.500 1.420 1.510 20,000 29,700 1.4850 0.522 0.518 0.536 0.507 0.540 55,972 0.5306 -2.67%
2015-09-16 0 1.500 1.480 1.530 1.440 1.500 182,000 267,040 1.4673 0.536 0.529 0.547 0.515 0.536 509,343 0.5243 2.04%
2015-09-15 0 1.470 1.440 1.490 1.430 1.470 104,000 150,960 1.4515 0.525 0.515 0.532 0.511 0.525 291,053 0.5187 -1.34%
2015-09-14 0 1.490 1.470 1.560 1.440 1.490 176,000 260,280 1.4789 0.532 0.525 0.557 0.515 0.532 492,551 0.5284 -2.61%
2015-09-11 0 1.530 1.450 1.530 1.400 1.550 294,000 435,960 1.4829 0.547 0.518 0.547 0.500 0.554 822,785 0.5299 6.25%
2015-09-10 0 1.440 1.380 1.450 1.390 1.450 76,000 107,360 1.4126 0.515 0.493 0.518 0.497 0.518 212,693 0.5048 -0.69%
2015-09-09 0 1.450 1.450 1.490 1.370 1.460 488,000 696,740 1.4277 0.518 0.518 0.532 0.490 0.522 1,365,710 0.5102 3.57%
2015-09-08 0 1.400 1.360 1.440 1.350 1.400 286,000 393,260 1.3750 0.500 0.486 0.515 0.482 0.500 800,396 0.4913 2.94%
2015-09-07 0 1.400 1.380 1.410 1.380 1.400 142,000 198,300 1.3965 0.486 0.479 0.489 0.479 0.486 409,088 0.4847 0.72%
2015-09-04 0 1.390 1.350 1.480 - - 0 0 - 0.482 0.469 0.514 - - 0 - 0.00%
2015-09-02 0 1.390 1.380 1.390 1.310 1.390 196,000 263,940 1.3466 0.482 0.479 0.482 0.455 0.482 564,656 0.4674 0.72%
2015-09-01 0 1.380 1.380 1.390 1.370 1.400 92,000 126,780 1.3780 0.479 0.479 0.482 0.476 0.486 265,043 0.4783 -4.83%
2015-08-31 0 1.450 1.440 1.470 1.410 1.460 30,000 43,380 1.4460 0.503 0.500 0.510 0.489 0.507 86,427 0.5019 -3.33%
2015-08-28 0 1.500 1.450 1.500 1.500 1.580 46,000 70,120 1.5243 0.521 0.503 0.521 0.521 0.548 132,521 0.5291 0.00%
2015-08-27 0 1.500 1.470 1.510 1.390 1.500 362,000 522,840 1.4443 0.521 0.510 0.524 0.482 0.521 1,042,885 0.5013 7.91%
2015-08-26 0 1.390 1.390 1.430 1.340 1.390 20,000 26,960 1.3480 0.482 0.482 0.496 0.465 0.482 57,618 0.4679 1.46%
2015-08-25 0 1.370 1.360 1.380 1.300 1.450 660,000 892,840 1.3528 0.476 0.472 0.479 0.451 0.503 1,901,393 0.4696 4.58%
2015-08-24 0 1.310 1.310 1.320 1.310 1.450 2,318,000 3,162,160 1.3642 0.455 0.455 0.458 0.455 0.503 6,677,923 0.4735 -12.67%
2015-08-21 0 1.500 1.500 1.510 1.410 1.510 1,236,000 1,809,720 1.4642 0.521 0.521 0.524 0.489 0.524 3,560,790 0.5082 -3.23%
2015-08-20 0 1.550 1.550 1.560 1.530 1.580 242,000 374,300 1.5467 0.538 0.538 0.541 0.531 0.548 697,177 0.5369 -1.90%
2015-08-19 0 1.580 1.580 1.590 1.520 1.610 800,000 1,253,800 1.5673 0.548 0.548 0.552 0.528 0.559 2,304,719 0.5440 -1.25%
2015-08-18 0 1.600 1.550 1.610 1.550 1.640 460,000 729,420 1.5857 0.555 0.538 0.559 0.538 0.569 1,325,213 0.5504 -1.23%
2015-08-17 0 1.620 1.580 1.630 1.640 1.650 4,000 6,580 1.6450 0.562 0.548 0.566 0.569 0.573 11,524 0.5710 0.62%
2015-08-14 0 1.610 1.610 1.640 1.590 1.660 454,000 727,760 1.6030 0.559 0.559 0.569 0.552 0.576 1,307,928 0.5564 -2.42%
2015-08-13 0 1.650 1.640 1.660 1.640 1.720 264,000 436,740 1.6543 0.573 0.569 0.576 0.569 0.597 760,557 0.5742 -1.79%
2015-08-12 0 1.680 1.650 1.680 1.610 1.690 504,000 825,520 1.6379 0.583 0.573 0.583 0.559 0.587 1,451,973 0.5686 0.60%
2015-08-11 0 1.670 1.670 1.690 1.670 1.740 358,000 613,720 1.7143 0.580 0.580 0.587 0.580 0.604 1,031,362 0.5951 -0.60%
2015-08-10 0 1.680 1.680 1.730 1.610 1.740 602,000 1,010,660 1.6788 0.583 0.583 0.601 0.559 0.604 1,734,301 0.5827 2.44%
2015-08-07 0 1.640 1.630 1.640 1.600 1.650 266,000 429,720 1.6155 0.569 0.566 0.569 0.555 0.573 766,319 0.5608 1.86%
2015-08-06 0 1.610 1.580 1.610 1.550 1.690 504,000 787,040 1.5616 0.559 0.548 0.559 0.538 0.587 1,451,973 0.5420 1.26%
2015-08-05 0 1.590 1.550 1.630 1.550 1.600 538,000 842,040 1.5651 0.552 0.538 0.566 0.538 0.555 1,549,923 0.5433 2.58%
2015-08-04 0 1.550 1.550 1.570 1.540 1.620 488,000 757,800 1.5529 0.538 0.538 0.545 0.535 0.562 1,405,878 0.5390 -1.90%
2015-08-03 0 1.580 1.550 1.580 1.540 1.680 530,000 832,660 1.5711 0.548 0.538 0.548 0.535 0.583 1,526,876 0.5453 -4.24%
2015-07-31 0 1.650 1.640 1.650 1.600 1.730 502,000 813,940 1.6214 0.573 0.569 0.573 0.555 0.601 1,446,211 0.5628 -2.94%
2015-07-30 0 1.700 1.670 1.720 1.650 1.780 758,000 1,272,000 1.6781 0.590 0.580 0.597 0.573 0.618 2,183,721 0.5825 0.00%
2015-07-29 0 1.700 1.670 1.700 1.600 1.730 898,000 1,491,120 1.6605 0.590 0.580 0.590 0.555 0.601 2,587,047 0.5764 2.41%
2015-07-28 0 1.660 1.600 1.670 1.580 1.740 1,554,000 2,544,120 1.6371 0.576 0.555 0.580 0.548 0.604 4,476,916 0.5683 2.47%
2015-07-27 0 1.620 1.620 1.630 1.620 1.880 2,074,000 3,506,460 1.6907 0.562 0.562 0.566 0.562 0.653 5,974,983 0.5869 -14.74%
2015-07-24 0 1.900 1.840 1.930 1.830 1.940 232,000 432,260 1.8632 0.660 0.639 0.670 0.635 0.673 668,368 0.6467 0.53%
2015-07-23 0 1.890 1.890 1.910 1.890 1.940 502,000 960,820 1.9140 0.656 0.656 0.663 0.656 0.673 1,446,211 0.6644 -0.53%
2015-07-22 0 1.900 1.900 1.910 1.850 1.920 926,000 1,752,080 1.8921 0.660 0.660 0.663 0.642 0.666 2,667,712 0.6568 -0.52%
2015-07-21 0 1.910 1.900 1.910 1.750 1.920 1,270,000 2,364,900 1.8621 0.663 0.660 0.663 0.607 0.666 3,658,741 0.6464 6.11%
2015-07-20 0 1.800 1.800 1.840 1.780 1.860 152,000 274,560 1.8063 0.625 0.625 0.639 0.618 0.646 437,897 0.6270 -3.23%
2015-07-17 0 1.860 1.860 1.870 1.750 1.880 1,018,000 1,866,200 1.8332 0.646 0.646 0.649 0.607 0.653 2,932,755 0.6363 1.64%
2015-07-16 0 1.830 1.810 1.840 1.510 1.850 1,616,000 2,880,614 1.7826 0.635 0.628 0.639 0.524 0.642 4,655,532 0.6188 5.78%
2015-07-15 0 1.730 1.720 1.730 1.700 1.870 1,296,000 2,245,140 1.7324 0.601 0.597 0.601 0.590 0.649 3,733,644 0.6013 -4.95%
2015-07-14 0 1.820 1.820 1.830 1.730 1.870 1,952,000 3,518,840 1.8027 0.632 0.632 0.635 0.601 0.649 5,623,514 0.6257 1.68%
2015-07-13 0 1.790 1.760 1.800 1.560 1.830 5,050,000 8,800,860 1.7427 0.621 0.611 0.625 0.541 0.635 14,548,537 0.6049 9.82%
2015-07-10 0 1.630 1.630 1.650 1.530 1.700 5,108,000 8,261,600 1.6174 0.566 0.566 0.573 0.531 0.590 14,715,629 0.5614 7.24%
2015-07-09 0 1.520 1.500 1.520 1.150 1.520 11,426,000 15,968,860 1.3976 0.528 0.521 0.528 0.399 0.528 32,917,145 0.4851 34.51%
2015-07-08 0 1.130 1.100 1.130 1.050 1.280 13,876,000 15,970,300 1.1509 0.392 0.382 0.392 0.364 0.444 39,975,346 0.3995 -9.60%
2015-07-07 0 1.250 1.250 1.300 1.220 1.410 7,615,000 9,860,300 1.2949 0.434 0.434 0.451 0.423 0.489 21,938,041 0.4495 -10.71%
2015-07-06 0 1.400 1.380 1.400 1.200 1.810 13,036,000 17,918,640 1.3746 0.486 0.479 0.486 0.417 0.628 37,555,392 0.4771 -19.54%
2015-07-03 0 1.740 1.710 1.730 1.680 1.900 3,580,000 6,230,440 1.7403 0.604 0.594 0.601 0.583 0.660 10,313,616 0.6041 -10.77%
2015-07-02 0 1.950 1.920 1.960 1.920 2.220 5,868,000 11,832,680 2.0165 0.677 0.666 0.680 0.666 0.771 16,905,112 0.6999 -10.96%
2015-06-30 0 2.190 2.150 2.220 1.900 2.280 5,334,000 11,161,420 2.0925 0.760 0.746 0.771 0.660 0.791 15,366,712 0.7263 0.00%
2015-06-29 0 2.190 2.170 2.190 2.160 2.670 6,202,000 14,687,040 2.3681 0.760 0.753 0.760 0.750 0.927 17,867,332 0.8220 -15.12%
2015-06-26 0 2.580 2.540 2.580 2.500 2.700 1,660,000 4,286,040 2.5820 0.896 0.882 0.896 0.868 0.937 4,782,291 0.8962 -5.49%
2015-06-25 0 2.730 2.710 2.730 2.610 2.750 1,096,000 2,924,440 2.6683 0.948 0.941 0.948 0.906 0.955 3,157,465 0.9262 3.80%
2015-06-24 0 2.630 2.630 2.690 2.630 2.760 1,332,000 3,571,180 2.6811 0.913 0.913 0.934 0.913 0.958 3,837,357 0.9306 -4.36%
2015-06-23 0 2.750 2.700 2.750 2.450 2.770 2,434,000 6,279,540 2.5799 0.955 0.937 0.955 0.850 0.962 7,012,107 0.8955 8.27%
2015-06-22 0 2.540 2.480 2.510 2.490 2.600 420,000 1,058,000 2.5190 0.882 0.861 0.871 0.864 0.902 1,209,977 0.8744 0.40%
2015-06-19 0 2.530 2.460 2.530 2.460 2.670 3,030,000 7,826,480 2.5830 0.878 0.854 0.878 0.854 0.927 8,729,122 0.8966 -4.53%
2015-06-18 0 2.650 2.640 2.680 2.640 2.710 1,062,000 2,838,520 2.6728 0.920 0.916 0.930 0.916 0.941 3,059,514 0.9278 -2.57%
2015-06-17 0 2.720 2.680 2.720 2.570 2.720 1,172,000 3,133,860 2.6739 0.944 0.930 0.944 0.892 0.944 3,376,413 0.9282 1.87%
2015-06-16 0 2.670 2.640 2.680 2.610 2.770 770,000 2,049,120 2.6612 0.927 0.916 0.930 0.906 0.962 2,218,292 0.9237 -2.55%
2015-06-15 0 2.740 2.720 2.740 2.690 2.800 1,306,000 3,555,460 2.7224 0.951 0.944 0.951 0.934 0.972 3,762,453 0.9450 0.74%
2015-06-12 0 2.720 2.690 2.740 2.630 2.760 1,878,000 5,088,280 2.7094 0.944 0.934 0.951 0.913 0.958 5,410,327 0.9405 1.87%
2015-06-11 0 2.670 2.660 2.710 2.670 2.740 1,068,000 2,896,780 2.7123 0.927 0.923 0.941 0.927 0.951 3,076,800 0.9415 1.14%
2015-06-10 0 2.640 2.630 2.690 2.630 2.750 1,782,000 4,750,530 2.6658 0.916 0.913 0.934 0.913 0.955 5,133,761 0.9254 -2.22%
2015-06-09 0 2.700 2.650 2.740 2.620 2.770 5,736,000 15,400,260 2.6848 0.937 0.920 0.951 0.909 0.962 16,524,833 0.9319 -2.53%
2015-06-08 0 2.770 2.700 2.770 2.600 2.780 3,725,000 10,094,900 2.7100 0.962 0.937 0.962 0.902 0.965 10,731,347 0.9407 -0.36%
2015-06-05 0 2.780 2.770 2.830 2.700 2.870 2,332,000 6,516,960 2.7946 0.965 0.962 0.982 0.937 0.996 6,718,255 0.9700 -3.14%
2015-06-04 0 2.870 2.860 2.890 2.750 3.040 5,718,000 16,431,660 2.8737 0.996 0.993 1.003 0.955 1.055 16,472,977 0.9975 -4.01%
2015-06-03 0 2.990 2.960 3.000 2.960 3.100 5,728,000 17,286,640 3.0179 1.038 1.027 1.041 1.027 1.076 16,501,786 1.0476 -1.64%
2015-06-02 0 3.040 3.000 3.040 2.840 3.080 11,687,400 35,009,110 2.9955 1.055 1.041 1.055 0.986 1.069 33,670,212 1.0398 4.83%
2015-06-01 0 2.900 2.890 2.900 2.880 3.070 13,071,000 38,886,220 2.9750 1.007 1.003 1.007 1.000 1.066 37,656,223 1.0327 5.07%
2015-05-29 0 2.760 2.760 2.780 2.550 2.820 5,180,600 14,216,108 2.7441 0.958 0.958 0.965 0.885 0.979 14,924,782 0.9525 4.94%
2015-05-28 0 2.630 2.620 2.650 2.500 2.850 6,602,000 17,684,000 2.6786 0.913 0.909 0.920 0.868 0.989 19,019,691 0.9298 -7.39%
2015-05-27 0 2.840 2.830 2.840 2.550 2.850 9,582,000 26,292,580 2.7440 0.986 0.982 0.986 0.885 0.989 27,604,769 0.9525 2.16%
2015-05-26 0 2.780 2.780 2.790 2.300 2.790 16,518,000 43,370,370 2.6256 0.965 0.965 0.968 0.798 0.968 47,586,680 0.9114 13.47%
2015-05-22 0 2.450 2.430 2.450 2.280 2.500 11,656,600 28,104,766 2.4111 0.850 0.843 0.850 0.791 0.868 33,581,480 0.8369 5.15%
2015-05-21 0 2.330 2.300 2.330 2.260 2.350 3,180,000 7,313,280 2.2998 0.809 0.798 0.809 0.784 0.816 9,161,257 0.7983 3.10%
2015-05-20 0 2.260 2.250 2.260 2.180 2.390 5,914,000 13,651,660 2.3084 0.784 0.781 0.784 0.757 0.830 17,037,633 0.8013 -2.59%
2015-05-19 0 2.320 2.320 2.340 1.900 2.450 17,751,000 39,660,720 2.2343 0.805 0.805 0.812 0.660 0.850 51,138,828 0.7756 22.75%
2015-05-18 0 1.890 1.850 1.890 1.790 1.890 4,912,000 9,045,740 1.8416 0.656 0.642 0.656 0.621 0.656 14,150,973 0.6392 3.28%
2015-05-15 0 1.830 1.800 1.830 1.800 1.850 786,000 1,420,200 1.8069 0.635 0.625 0.635 0.625 0.642 2,264,386 0.6272 -1.08%
2015-05-14 0 1.850 1.800 1.850 1.790 1.850 1,830,000 3,319,560 1.8140 0.642 0.625 0.642 0.621 0.642 5,272,044 0.6297 2.78%
2015-05-13 0 1.800 1.790 1.800 1.780 1.880 3,386,000 6,204,820 1.8325 0.625 0.621 0.625 0.618 0.653 9,754,722 0.6361 0.00%
2015-05-12 0 1.800 1.790 1.800 1.800 1.900 1,198,000 2,201,460 1.8376 0.625 0.621 0.625 0.625 0.660 3,451,316 0.6379 -1.64%
2015-05-11 0 1.830 1.830 1.850 1.790 1.900 3,918,500 7,122,170 1.8176 0.635 0.635 0.642 0.621 0.660 11,288,800 0.6309 2.81%
2015-05-08 0 1.780 1.770 1.830 1.760 1.910 1,070,000 1,923,940 1.7981 0.618 0.614 0.635 0.611 0.663 3,082,561 0.6241 -2.20%
2015-05-07 0 1.820 1.780 1.820 1.760 1.850 574,000 1,033,360 1.8003 0.632 0.618 0.632 0.611 0.642 1,653,636 0.6249 -2.67%
2015-05-06 0 1.870 1.860 1.870 1.780 1.910 422,000 781,700 1.8524 0.649 0.646 0.649 0.618 0.663 1,215,739 0.6430 0.00%
2015-05-05 0 1.870 1.860 1.870 1.790 1.970 5,770,000 10,601,130 1.8373 0.649 0.646 0.649 0.621 0.684 16,622,784 0.6377 -3.61%
2015-05-04 0 1.940 1.920 1.940 1.900 1.990 3,391,000 6,625,320 1.9538 0.673 0.666 0.673 0.660 0.691 9,769,127 0.6782 -1.02%
2015-04-30 0 1.960 1.960 1.980 1.940 1.980 1,682,000 3,288,800 1.9553 0.680 0.680 0.687 0.673 0.687 4,845,671 0.6787 -0.51%
2015-04-29 0 1.970 1.920 1.970 1.920 2.000 996,000 1,963,400 1.9713 0.684 0.666 0.684 0.666 0.694 2,869,375 0.6843 -0.51%
2015-04-28 0 1.980 1.960 1.980 1.900 1.990 2,592,000 5,050,420 1.9485 0.687 0.680 0.687 0.660 0.691 7,467,289 0.6763 2.59%
2015-04-27 0 1.930 1.890 1.930 1.870 2.040 5,187,500 9,952,160 1.9185 0.670 0.656 0.670 0.649 0.708 14,944,661 0.6659 -6.31%
2015-04-24 0 2.060 2.040 2.060 2.040 2.110 714,000 1,465,200 2.0521 0.715 0.708 0.715 0.708 0.732 2,056,961 0.7123 -1.90%
2015-04-23 0 2.100 2.080 2.110 2.030 2.220 6,504,000 13,825,620 2.1257 0.729 0.722 0.732 0.705 0.771 18,737,363 0.7379 3.96%
2015-04-22 0 2.020 2.020 2.030 1.970 2.200 2,357,000 4,811,090 2.0412 0.701 0.701 0.705 0.684 0.764 6,790,278 0.7085 -6.05%
2015-04-21 0 2.150 2.130 2.150 2.020 2.210 4,357,000 9,418,910 2.1618 0.746 0.739 0.746 0.701 0.767 12,552,074 0.7504 5.91%
2015-04-20 0 2.030 2.000 2.030 1.860 2.190 14,426,000 29,593,860 2.0514 0.705 0.694 0.705 0.646 0.760 41,559,841 0.7121 12.15%
2015-04-17 0 1.810 1.800 1.810 1.800 1.930 4,807,500 8,969,580 1.8657 0.628 0.625 0.628 0.625 0.670 13,849,919 0.6476 -4.74%
2015-04-16 0 1.900 1.850 1.900 1.830 1.900 1,964,700 3,652,441 1.8590 0.660 0.642 0.660 0.635 0.660 5,660,101 0.6453 6.15%
2015-04-15 0 1.790 1.780 1.790 1.770 1.920 11,037,900 20,361,707 1.8447 0.621 0.618 0.621 0.614 0.666 31,799,069 0.6403 3.47%
2015-04-14 0 1.730 1.730 1.750 1.640 1.770 7,262,000 12,466,640 1.7167 0.601 0.601 0.607 0.569 0.614 20,921,084 0.5959 5.49%
2015-04-13 0 1.640 1.610 1.640 1.500 1.660 37,754,400 57,655,616 1.5271 0.569 0.559 0.569 0.521 0.576 108,766,591 0.5301 9.33%
2015-04-10 0 1.500 1.460 1.500 1.450 1.500 1,180,800 1,757,076 1.4880 0.521 0.507 0.521 0.503 0.521 3,401,765 0.5165 3.45%
2015-04-09 0 1.450 1.440 1.450 1.400 1.500 1,100,000 1,607,200 1.4611 0.503 0.500 0.503 0.486 0.521 3,168,988 0.5072 2.11%
2015-04-08 0 1.420 1.420 1.430 1.260 1.420 2,703,000 3,687,520 1.3642 0.493 0.493 0.496 0.437 0.493 7,787,068 0.4735 9.23%
2015-04-02 0 1.300 1.260 1.300 1.250 1.300 608,000 769,820 1.2662 0.451 0.437 0.451 0.434 0.451 1,751,586 0.4395 3.17%
2015-04-01 0 1.260 1.250 1.280 1.260 1.260 52,000 65,520 1.2600 0.437 0.434 0.444 0.437 0.437 149,807 0.4374 0.00%
2015-03-31 0 1.260 1.250 1.260 1.250 1.260 274,000 344,720 1.2581 0.437 0.434 0.437 0.434 0.437 789,366 0.4367 -0.79%
2015-03-30 0 1.270 1.260 1.280 1.270 1.280 408,000 518,840 1.2717 0.441 0.437 0.444 0.441 0.444 1,175,407 0.4414 -0.78%
2015-03-27 0 1.280 1.270 1.300 1.280 1.280 100,000 128,000 1.2800 0.444 0.441 0.451 0.444 0.444 288,090 0.4443 -1.54%
2015-03-26 0 1.300 1.280 1.300 - - 0 0 - 0.451 0.444 0.451 - - 0 - 0.00%
2015-03-25 0 1.300 1.300 1.320 1.280 1.300 150,000 192,900 1.2860 0.451 0.451 0.458 0.444 0.451 432,135 0.4464 0.78%
2015-03-24 0 1.290 1.290 1.300 1.290 1.300 98,000 126,600 1.2918 0.448 0.448 0.451 0.448 0.451 282,328 0.4484 -0.77%
2015-03-23 0 1.300 1.290 1.310 1.300 1.300 94,000 122,200 1.3000 0.451 0.448 0.455 0.451 0.451 270,804 0.4512 0.00%
2015-03-20 0 1.300 1.300 1.310 1.300 1.300 6,000 7,800 1.3000 0.451 0.451 0.455 0.451 0.451 17,285 0.4512 -0.76%
2015-03-19 0 1.310 1.300 1.330 1.310 1.310 300,000 393,000 1.3100 0.455 0.451 0.462 0.455 0.455 864,270 0.4547 0.00%
2015-03-18 0 1.310 1.300 1.310 1.300 1.310 30,000 39,100 1.3033 0.455 0.451 0.455 0.451 0.455 86,427 0.4524 0.77%
2015-03-17 0 1.300 1.280 1.310 1.300 1.300 20,000 26,000 1.3000 0.451 0.444 0.455 0.451 0.451 57,618 0.4512 0.00%
2015-03-16 0 1.300 1.290 1.300 1.290 1.300 56,000 72,500 1.2946 0.451 0.448 0.451 0.448 0.451 161,330 0.4494 0.78%
2015-03-13 0 1.290 1.290 1.300 1.290 1.300 120,000 155,800 1.2983 0.448 0.448 0.451 0.448 0.451 345,708 0.4507 -2.27%
2015-03-12 0 1.320 1.300 1.320 1.320 1.320 40,000 52,800 1.3200 0.458 0.451 0.458 0.458 0.458 115,236 0.4582 -0.75%
2015-03-11 0 1.330 1.300 1.350 - - 0 0 - 0.462 0.451 0.469 - - 0 - 0.00%
2015-03-10 0 1.330 1.300 1.340 1.330 1.330 40,000 53,200 1.3300 0.462 0.451 0.465 0.462 0.462 115,236 0.4617 1.53%
2015-03-09 0 1.310 1.310 1.330 - - 0 0 - 0.455 0.455 0.462 - - 0 - 0.00%
2015-03-06 0 1.310 1.300 1.330 1.310 1.310 116,000 151,960 1.3100 0.455 0.451 0.462 0.455 0.455 334,184 0.4547 0.00%
2015-03-05 0 1.310 1.310 1.330 - - 1,000 1,280 1.2800 0.455 0.455 0.462 - - 2,881 0.4443 0.00%
2015-03-04 0 1.310 1.310 1.330 1.310 1.310 35,400 46,346 1.3092 0.455 0.455 0.462 0.455 0.455 101,984 0.4544 -1.50%
2015-03-03 0 1.330 1.310 1.330 1.320 1.330 18,000 23,920 1.3289 0.462 0.455 0.462 0.458 0.462 51,856 0.4613 1.53%
2015-03-02 0 1.310 1.310 1.340 1.300 1.300 20,000 26,000 1.3000 0.455 0.455 0.465 0.451 0.451 57,618 0.4512 0.77%
2015-02-27 0 1.300 1.300 1.320 1.290 1.300 46,700 60,662 1.2990 0.451 0.451 0.458 0.448 0.451 134,538 0.4509 0.78%
2015-02-26 0 1.290 1.290 1.310 1.290 1.290 20,000 25,800 1.2900 0.448 0.448 0.455 0.448 0.448 57,618 0.4478 0.00%
2015-02-25 0 1.290 1.280 1.310 - - 0 0 - 0.448 0.444 0.455 - - 0 - 0.00%
2015-02-24 0 1.290 1.270 1.310 1.290 1.290 20,000 25,800 1.2900 0.448 0.441 0.455 0.448 0.448 57,618 0.4478 0.00%
2015-02-23 0 1.290 1.270 1.310 1.290 1.290 50,000 64,500 1.2900 0.448 0.441 0.455 0.448 0.448 144,045 0.4478 0.00%
2015-02-18 0 1.290 1.270 1.300 1.290 1.290 50,000 64,500 1.2900 0.448 0.441 0.451 0.448 0.448 144,045 0.4478 0.00%
2015-02-17 0 1.290 1.270 1.300 1.290 1.290 16,000 20,640 1.2900 0.448 0.441 0.451 0.448 0.448 46,094 0.4478 1.57%
2015-02-16 0 1.270 1.270 1.290 - - 0 0 - 0.441 0.441 0.448 - - 0 - 0.00%
2015-02-13 0 1.270 1.250 1.280 1.270 1.270 378,000 480,060 1.2700 0.441 0.434 0.444 0.441 0.441 1,088,980 0.4408 0.00%
2015-02-12 0 1.270 1.260 1.280 - - 0 0 - 0.441 0.437 0.444 - - 0 - 0.00%
2015-02-11 0 1.270 1.270 1.280 1.270 1.280 140,000 178,060 1.2719 0.441 0.441 0.444 0.441 0.444 403,326 0.4415 1.60%
2015-02-10 0 1.250 1.250 1.290 - - 0 0 - 0.434 0.434 0.448 - - 0 - 0.81%
2015-02-09 0 1.240 1.240 1.290 1.240 1.240 5,000 6,160 1.2320 0.430 0.430 0.448 0.430 0.430 14,404 0.4276 -0.80%
2015-02-06 0 1.250 1.240 1.280 - - 0 0 - 0.434 0.430 0.444 - - 0 - 0.00%
2015-02-05 0 1.250 1.240 1.280 - - 0 0 - 0.434 0.430 0.444 - - 0 - 0.00%
2015-02-04 0 1.250 1.240 1.250 - - 0 0 - 0.434 0.430 0.434 - - 0 - 0.00%
2015-02-03 0 1.250 1.240 1.250 1.240 1.250 120,000 149,200 1.2433 0.434 0.430 0.434 0.430 0.434 345,708 0.4316 0.00%
2015-02-02 0 1.250 1.240 1.250 - - 0 0 - 0.434 0.430 0.434 - - 0 - 0.00%
2015-01-30 0 1.250 1.240 1.250 1.250 1.250 104,000 130,000 1.2500 0.434 0.430 0.434 0.434 0.434 299,613 0.4339 -1.57%
2015-01-29 0 1.270 1.250 1.270 1.250 1.270 202,000 252,540 1.2502 0.441 0.434 0.441 0.434 0.441 581,941 0.4340 0.00%
2015-01-28 0 1.270 1.250 1.280 1.270 1.270 2,000 2,540 1.2700 0.441 0.434 0.444 0.441 0.441 5,762 0.4408 -0.78%
2015-01-27 0 1.280 1.250 1.280 - - 0 0 - 0.444 0.434 0.444 - - 0 - 0.00%
2015-01-26 0 1.280 1.250 1.290 1.280 1.280 2,000 2,560 1.2800 0.444 0.434 0.448 0.444 0.444 5,762 0.4443 0.79%
2015-01-23 0 1.270 1.270 1.290 1.270 1.270 58,000 73,660 1.2700 0.441 0.441 0.448 0.441 0.441 167,092 0.4408 0.79%
2015-01-22 0 1.260 1.260 1.300 - - 0 0 - 0.437 0.437 0.451 - - 0 - 0.80%
2015-01-21 0 1.250 1.250 1.300 - - 0 0 - 0.434 0.434 0.451 - - 0 - 0.81%
2015-01-20 0 1.240 1.240 1.300 1.240 1.250 556,000 693,380 1.2471 0.430 0.430 0.451 0.430 0.434 1,601,780 0.4329 -1.59%
2015-01-19 0 1.260 1.260 1.270 1.260 1.270 442,000 559,100 1.2649 0.437 0.437 0.441 0.437 0.441 1,273,357 0.4391 -0.79%
2015-01-16 0 1.270 1.270 1.300 1.270 1.270 10,000 12,700 1.2700 0.441 0.441 0.451 0.441 0.441 28,809 0.4408 -2.31%
2015-01-15 0 1.300 1.270 1.300 - - 0 0 - 0.451 0.441 0.451 - - 0 - 0.00%
2015-01-14 0 1.300 1.270 1.300 1.300 1.300 80,000 104,000 1.3000 0.451 0.441 0.451 0.451 0.451 230,472 0.4512 2.36%
2015-01-13 0 1.270 1.270 1.320 1.270 1.320 195,000 252,950 1.2972 0.441 0.441 0.458 0.441 0.458 561,775 0.4503 -3.05%
2015-01-12 0 1.310 1.280 1.310 1.280 1.310 122,000 158,800 1.3016 0.455 0.444 0.455 0.444 0.455 351,470 0.4518 1.55%
2015-01-09 0 1.290 1.270 1.300 1.280 1.290 120,000 154,300 1.2858 0.448 0.441 0.451 0.444 0.448 345,708 0.4463 0.78%
2015-01-08 0 1.280 1.270 1.310 - - 0 0 - 0.444 0.441 0.455 - - 0 - 0.00%
2015-01-07 0 1.280 1.260 1.300 1.280 1.280 28,000 35,840 1.2800 0.444 0.437 0.451 0.444 0.444 80,665 0.4443 0.79%
2015-01-06 0 1.270 1.270 1.320 - - 0 0 - 0.441 0.441 0.458 - - 0 - 0.00%
2015-01-05 0 1.270 1.260 1.320 1.270 1.270 296,000 375,920 1.2700 0.441 0.437 0.458 0.441 0.441 852,746 0.4408 0.00%
2015-01-02 0 1.270 1.270 1.290 1.270 1.280 204,000 261,080 1.2798 0.441 0.441 0.448 0.441 0.444 587,703 0.4442 -1.55%
2014-12-31 0 1.290 1.280 1.330 - - 0 0 - 0.448 0.444 0.462 - - 0 - 0.00%
2014-12-30 0 1.290 1.280 1.330 1.290 1.290 130,000 167,700 1.2900 0.448 0.444 0.462 0.448 0.448 374,517 0.4478 -0.77%
2014-12-29 0 1.300 1.300 1.330 1.300 1.300 20,000 26,000 1.3000 0.451 0.451 0.462 0.451 0.451 57,618 0.4512 0.78%
2014-12-24 0 1.290 1.290 1.330 1.290 1.290 100,000 129,000 1.2900 0.448 0.448 0.462 0.448 0.448 288,090 0.4478 -2.27%
2014-12-23 0 1.320 1.310 1.330 - - 0 0 - 0.458 0.455 0.462 - - 0 - 0.00%
2014-12-22 0 1.320 1.310 1.330 1.300 1.320 92,000 121,280 1.3183 0.458 0.455 0.462 0.451 0.458 265,043 0.4576 0.76%
2014-12-19 0 1.310 1.280 1.310 1.280 1.310 258,000 330,620 1.2815 0.455 0.444 0.455 0.444 0.455 743,272 0.4448 1.55%
2014-12-18 0 1.290 1.290 1.330 1.290 1.290 100,000 129,000 1.2900 0.448 0.448 0.462 0.448 0.448 288,090 0.4478 0.00%
2014-12-17 0 1.290 1.290 1.300 1.290 1.290 30,000 38,700 1.2900 0.448 0.448 0.451 0.448 0.448 86,427 0.4478 0.78%
2014-12-16 0 1.280 1.280 1.330 - - 0 0 - 0.444 0.444 0.462 - - 0 - 0.00%
2014-12-15 0 1.280 1.280 1.330 - - 0 0 - 0.444 0.444 0.462 - - 0 - 0.00%
2014-12-12 0 1.280 1.280 1.330 - - 0 0 - 0.444 0.444 0.462 - - 0 - 0.00%
2014-12-11 0 1.280 1.280 1.320 1.280 1.310 240,000 309,220 1.2884 0.444 0.444 0.458 0.444 0.455 691,416 0.4472 -0.78%
2014-12-10 0 1.290 1.290 1.330 1.280 1.290 172,000 221,220 1.2862 0.448 0.448 0.462 0.444 0.448 495,515 0.4464 -0.77%
2014-12-09 0 1.300 1.290 1.330 1.290 1.300 666,000 863,800 1.2970 0.451 0.448 0.462 0.448 0.451 1,918,678 0.4502 -0.76%
2014-12-08 0 1.310 1.310 1.330 1.290 1.300 198,000 256,460 1.2953 0.455 0.455 0.462 0.448 0.451 570,418 0.4496 1.55%
2014-12-05 0 1.290 1.290 1.320 1.280 1.280 82,000 104,960 1.2800 0.448 0.448 0.458 0.444 0.444 236,234 0.4443 0.78%
2014-12-04 0 1.280 1.280 1.320 - - 50,000 64,300 1.2860 0.444 0.444 0.458 - - 144,045 0.4464 0.79%
2014-12-03 0 1.270 1.270 1.300 1.260 1.270 656,000 833,100 1.2700 0.441 0.441 0.451 0.437 0.441 1,889,869 0.4408 0.00%
2014-12-02 0 1.270 1.270 1.300 1.270 1.270 326,000 414,020 1.2700 0.441 0.441 0.451 0.441 0.441 939,173 0.4408 0.00%
2014-12-01 0 1.270 1.270 1.290 1.260 1.270 124,000 157,460 1.2698 0.441 0.441 0.448 0.437 0.441 357,231 0.4408 0.00%
2014-11-28 0 1.270 1.270 1.300 - - 0 0 - 0.441 0.441 0.451 - - 0 - 0.00%
2014-11-27 0 1.270 1.270 1.300 1.260 1.270 80,078 101,461 1.2670 0.441 0.441 0.451 0.437 0.441 230,697 0.4398 0.00%
2014-11-26 0 1.270 1.270 1.300 1.260 1.260 10,000 12,600 1.2600 0.441 0.441 0.451 0.437 0.437 28,809 0.4374 0.79%
2014-11-25 0 1.260 1.260 1.290 1.250 1.260 50,000 62,880 1.2576 0.437 0.437 0.448 0.434 0.437 144,045 0.4365 -0.79%
2014-11-24 0 1.270 1.270 1.300 1.250 1.280 412,000 521,920 1.2668 0.441 0.441 0.451 0.434 0.444 1,186,930 0.4397 -0.78%
2014-11-21 0 1.280 1.280 1.290 1.270 1.280 160,000 204,000 1.2750 0.444 0.444 0.448 0.441 0.444 460,944 0.4426 -0.78%
2014-11-20 0 1.290 1.270 1.330 - - 0 0 - 0.448 0.441 0.462 - - 0 - 0.00%
2014-11-19 0 1.290 1.270 1.290 1.290 1.330 8,000 10,480 1.3100 0.448 0.441 0.448 0.448 0.462 23,047 0.4547 1.57%
2014-11-18 0 1.270 1.260 1.330 - - 0 0 - 0.441 0.437 0.462 - - 0 - 0.00%
2014-11-17 0 1.270 1.270 1.330 1.260 1.300 178,000 227,800 1.2798 0.441 0.441 0.462 0.437 0.451 512,800 0.4442 -1.55%
2014-11-14 0 1.290 1.290 1.310 1.290 1.290 11,600 14,916 1.2859 0.448 0.448 0.455 0.448 0.448 33,418 0.4463 0.00%
2014-11-13 0 1.290 1.290 1.310 1.290 1.290 20,000 25,800 1.2900 0.448 0.448 0.455 0.448 0.448 57,618 0.4478 0.00%
2014-11-12 0 1.290 1.290 1.320 1.290 1.290 4,000 5,160 1.2900 0.448 0.448 0.458 0.448 0.448 11,524 0.4478 0.00%
2014-11-11 0 1.290 1.290 1.320 1.290 1.290 152,000 196,080 1.2900 0.448 0.448 0.458 0.448 0.448 437,897 0.4478 0.00%
2014-11-10 0 1.290 1.290 1.310 - - 0 0 - 0.448 0.448 0.455 - - 0 - 0.78%
2014-11-07 0 1.280 1.280 1.330 1.270 1.320 276,000 352,460 1.2770 0.444 0.444 0.462 0.441 0.458 795,128 0.4433 0.00%
2014-11-06 0 1.280 1.280 1.330 1.260 1.290 302,000 383,000 1.2682 0.444 0.444 0.462 0.437 0.448 870,031 0.4402 -2.29%
2014-11-05 0 1.310 1.270 1.310 - - 0 0 - 0.455 0.441 0.455 - - 0 - 0.00%
2014-11-04 0 1.310 1.300 1.310 - - 0 0 - 0.455 0.451 0.455 - - 0 - 0.00%
2014-11-03 0 1.310 1.310 1.330 1.310 1.310 90,000 117,900 1.3100 0.455 0.455 0.462 0.455 0.455 259,281 0.4547 0.00%
2014-10-31 0 1.310 1.310 1.330 - - 0 0 - 0.455 0.455 0.462 - - 0 - 0.77%
2014-10-30 0 1.300 1.300 1.330 1.290 1.300 320,000 415,800 1.2994 0.451 0.451 0.462 0.448 0.451 921,887 0.4510 0.78%
2014-10-29 0 1.290 1.290 1.320 1.270 1.320 105,000 135,200 1.2876 0.448 0.448 0.458 0.441 0.458 302,494 0.4470 0.78%
2014-10-28 0 1.280 1.280 1.330 1.270 1.280 318,000 406,680 1.2789 0.444 0.444 0.462 0.441 0.444 916,126 0.4439 -0.78%
2014-10-27 0 1.290 1.290 1.330 1.290 1.300 246,000 318,400 1.2943 0.448 0.448 0.462 0.448 0.451 708,701 0.4493 -0.77%
2014-10-24 0 1.300 1.290 1.300 1.300 1.300 12,000 15,600 1.3000 0.451 0.448 0.451 0.451 0.451 34,571 0.4512 0.00%
2014-10-23 0 1.300 1.300 1.340 1.300 1.300 22,000 28,600 1.3000 0.451 0.451 0.465 0.451 0.451 63,380 0.4512 0.00%
2014-10-22 0 1.300 1.300 1.370 1.300 1.300 10,000 13,000 1.3000 0.451 0.451 0.476 0.451 0.451 28,809 0.4512 -0.76%
2014-10-21 0 1.310 1.310 1.350 1.310 1.360 32,000 43,020 1.3444 0.455 0.455 0.469 0.455 0.472 92,189 0.4667 0.77%
2014-10-20 0 1.300 1.290 1.300 1.280 1.300 332,000 430,300 1.2961 0.451 0.448 0.451 0.444 0.451 956,458 0.4499 -1.52%
2014-10-17 0 1.320 1.300 1.340 1.270 1.320 191,000 245,640 1.2861 0.458 0.451 0.465 0.441 0.458 550,252 0.4464 -1.49%
2014-10-16 0 1.340 1.300 1.350 1.270 1.350 164,000 212,780 1.2974 0.465 0.451 0.469 0.441 0.469 472,467 0.4504 6.35%
2014-10-15 0 1.260 1.260 1.290 1.260 1.350 2,053,600 2,666,776 1.2986 0.437 0.437 0.448 0.437 0.469 5,916,213 0.4508 -5.97%
2014-10-14 0 1.340 1.340 1.350 1.340 1.370 816,000 1,100,600 1.3488 0.465 0.465 0.469 0.465 0.476 2,350,813 0.4682 -2.19%
2014-10-13 0 1.370 1.370 1.400 - - 0 0 - 0.476 0.476 0.486 - - 0 - 1.48%
2014-10-10 0 1.350 1.350 1.400 1.350 1.390 560,000 763,480 1.3634 0.469 0.469 0.486 0.469 0.482 1,613,303 0.4732 -3.57%
2014-10-09 0 1.400 1.380 1.400 1.390 1.430 299,000 419,410 1.4027 0.486 0.479 0.486 0.482 0.496 861,389 0.4869 0.00%
2014-10-08 0 1.400 1.400 1.410 1.380 1.450 136,000 191,980 1.4116 0.486 0.486 0.489 0.479 0.503 391,802 0.4900 0.72%
2014-10-07 0 1.390 1.380 1.430 1.390 1.390 40,000 55,600 1.3900 0.482 0.479 0.496 0.482 0.482 115,236 0.4825 -1.42%
2014-10-06 0 1.410 1.380 1.410 1.440 1.440 20,000 28,800 1.4400 0.489 0.479 0.489 0.500 0.500 57,618 0.4998 0.00%
2014-10-03 0 1.410 1.380 1.410 1.380 1.410 302,500 423,735 1.4008 0.489 0.479 0.489 0.479 0.489 871,472 0.4862 0.00%
2014-09-30 0 1.410 1.400 1.410 1.370 1.410 88,000 121,840 1.3845 0.489 0.486 0.489 0.476 0.489 253,519 0.4806 0.71%
2014-09-29 0 1.400 1.400 1.410 1.360 1.400 354,000 486,880 1.3754 0.486 0.486 0.489 0.472 0.486 1,019,838 0.4774 -3.45%
2014-09-26 0 1.450 1.420 1.450 1.450 1.450 320,000 464,000 1.4500 0.503 0.493 0.503 0.503 0.503 921,887 0.5033 2.11%
2014-09-25 0 1.420 1.420 1.440 1.410 1.490 538,000 780,620 1.4510 0.493 0.493 0.500 0.489 0.517 1,549,923 0.5037 2.90%
2014-09-24 0 1.380 1.370 1.420 1.370 1.430 129,000 180,690 1.4007 0.479 0.476 0.493 0.476 0.496 371,636 0.4862 0.00%
2014-09-23 0 1.380 1.380 1.430 1.360 1.430 460,000 640,920 1.3933 0.479 0.479 0.496 0.472 0.496 1,325,213 0.4836 -2.13%
2014-09-22 0 1.410 1.410 1.430 1.410 1.440 266,000 380,160 1.4292 0.489 0.489 0.496 0.489 0.500 766,319 0.4961 -4.08%
2014-09-19 0 1.470 1.450 1.470 1.430 1.470 658,300 964,237 1.4647 0.510 0.503 0.510 0.496 0.510 1,896,495 0.5084 2.08%
2014-09-18 0 1.440 1.430 1.450 1.410 1.500 1,448,000 2,102,020 1.4517 0.500 0.496 0.503 0.489 0.521 4,171,541 0.5039 -3.36%
2014-09-17 0 1.490 1.480 1.490 1.380 1.490 3,474,000 5,020,640 1.4452 0.517 0.514 0.517 0.479 0.517 10,008,241 0.5017 8.76%
2014-09-16 0 1.370 1.350 1.390 1.350 1.380 290,000 396,500 1.3672 0.476 0.469 0.482 0.469 0.479 835,461 0.4746 1.48%
2014-09-15 0 1.350 1.350 1.380 1.350 1.380 314,000 427,020 1.3599 0.469 0.469 0.479 0.469 0.479 904,602 0.4721 0.00%
2014-09-12 0 1.350 1.340 1.380 1.330 1.400 268,000 366,980 1.3693 0.469 0.465 0.479 0.462 0.486 772,081 0.4753 0.00%
2014-09-11 0 1.350 1.330 1.350 1.340 1.350 74,000 99,700 1.3473 0.469 0.462 0.469 0.465 0.469 213,186 0.4677 0.00%
2014-09-10 0 1.350 1.350 1.370 1.330 1.350 52,000 69,980 1.3458 0.469 0.469 0.476 0.462 0.469 149,807 0.4671 -3.57%
2014-09-08 0 1.400 1.340 1.400 1.330 1.400 238,000 321,440 1.3506 0.486 0.465 0.486 0.462 0.486 685,654 0.4688 2.94%
2014-09-05 0 1.360 1.360 1.380 1.340 1.380 134,000 181,780 1.3566 0.472 0.472 0.479 0.465 0.479 386,040 0.4709 -1.45%
2014-09-04 0 1.380 1.370 1.400 1.370 1.400 82,000 113,080 1.3790 0.479 0.476 0.486 0.476 0.486 236,234 0.4787 -1.43%
2014-09-03 0 1.400 1.370 1.410 1.340 1.400 960,000 1,306,440 1.3609 0.486 0.476 0.489 0.465 0.486 2,765,662 0.4724 0.00%
2014-09-02 0 1.430 1.430 1.450 1.420 1.420 4,000 5,680 1.4200 0.486 0.486 0.493 0.483 0.483 11,771 0.4826 -0.69%
2014-09-01 0 1.440 1.430 1.450 1.440 1.440 300,000 432,000 1.4400 0.489 0.486 0.493 0.489 0.489 882,790 0.4894 0.00%
2014-08-29 0 1.440 1.380 1.440 1.350 1.460 850,000 1,222,520 1.4383 0.489 0.469 0.489 0.459 0.496 2,501,237 0.4888 -0.69%
2014-08-28 0 1.450 1.450 1.460 1.450 1.490 654,000 966,440 1.4777 0.493 0.493 0.496 0.493 0.506 1,924,481 0.5022 -2.03%
2014-08-27 0 1.480 1.450 1.480 1.440 1.480 664,000 976,680 1.4709 0.503 0.493 0.503 0.489 0.503 1,953,908 0.4999 2.07%
2014-08-26 0 1.450 1.450 1.460 1.430 1.460 1,230,000 1,780,200 1.4473 0.493 0.493 0.496 0.486 0.496 3,619,437 0.4918 1.40%
2014-08-25 0 1.430 1.420 1.430 1.400 1.430 1,174,000 1,659,440 1.4135 0.486 0.483 0.486 0.476 0.486 3,454,650 0.4803 2.14%
2014-08-22 0 1.400 1.390 1.400 1.390 1.400 698,000 975,000 1.3968 0.476 0.472 0.476 0.472 0.476 2,053,957 0.4747 0.00%
2014-08-21 0 1.400 1.380 1.400 1.400 1.500 740,000 1,064,440 1.4384 0.476 0.469 0.476 0.476 0.510 2,177,548 0.4888 -2.78%
2014-08-20 0 1.440 1.410 1.470 1.380 1.440 623,400 897,036 1.4389 0.489 0.479 0.500 0.469 0.489 1,834,437 0.4890 4.35%
2014-08-19 0 1.380 1.380 1.400 1.380 1.400 320,000 446,480 1.3953 0.469 0.469 0.476 0.469 0.476 941,642 0.4742 -1.43%
2014-08-18 0 1.400 1.390 1.400 1.390 1.420 402,000 566,320 1.4088 0.476 0.472 0.476 0.472 0.483 1,182,938 0.4787 -2.10%
2014-08-15 0 1.430 1.400 1.440 1.390 1.430 232,000 325,860 1.4046 0.486 0.476 0.489 0.472 0.486 682,691 0.4773 3.62%
2014-08-14 0 1.380 1.380 1.390 1.380 1.390 80,000 110,900 1.3863 0.469 0.469 0.472 0.469 0.472 235,411 0.4711 0.00%
2014-08-13 0 1.380 1.380 1.420 1.360 1.380 50,000 68,500 1.3700 0.469 0.469 0.483 0.462 0.469 147,132 0.4656 -2.13%
2014-08-12 0 1.410 1.410 1.450 1.410 1.410 246,000 346,860 1.4100 0.479 0.479 0.493 0.479 0.479 723,887 0.4792 0.00%
2014-08-11 0 1.410 1.370 1.410 1.370 1.410 366,000 507,620 1.3869 0.479 0.466 0.479 0.466 0.479 1,077,003 0.4713 1.44%
2014-08-08 0 1.390 1.370 1.390 1.390 1.420 278,000 386,980 1.3920 0.472 0.466 0.472 0.472 0.483 818,052 0.4731 0.72%
2014-08-07 0 1.380 1.370 1.380 1.380 1.420 164,000 229,320 1.3983 0.469 0.466 0.469 0.469 0.483 482,592 0.4752 -1.43%
2014-08-06 0 1.400 1.400 1.430 1.360 1.450 722,000 1,028,220 1.4241 0.476 0.476 0.486 0.462 0.493 2,124,580 0.4840 -3.45%
2014-08-05 0 1.450 1.390 1.450 1.400 1.460 5,547,100 7,966,642 1.4362 0.493 0.472 0.493 0.476 0.496 16,323,074 0.4881 6.62%
2014-08-04 0 1.360 1.350 1.390 1.330 1.360 798,000 1,080,360 1.3538 0.462 0.459 0.472 0.452 0.462 2,348,220 0.4601 3.03%
2014-08-01 0 1.320 1.320 1.330 1.300 1.330 635,000 834,970 1.3149 0.449 0.449 0.452 0.442 0.452 1,868,571 0.4468 1.54%
2014-07-31 0 1.300 1.280 1.300 1.270 1.300 170,000 216,800 1.2753 0.442 0.435 0.442 0.432 0.442 500,247 0.4334 0.00%
2014-07-30 0 1.300 1.280 1.300 - - 16,000 20,480 1.2800 0.442 0.435 0.442 - - 47,082 0.4350 -2.26%
2014-07-29 0 1.330 1.300 1.330 1.260 1.330 528,000 667,240 1.2637 0.452 0.442 0.452 0.428 0.452 1,553,710 0.4294 -0.75%
2014-07-28 0 1.340 1.320 1.340 1.280 1.360 3,698,000 4,814,720 1.3020 0.455 0.449 0.455 0.435 0.462 10,881,853 0.4425 5.51%
2014-07-25 0 1.270 1.260 1.280 1.270 1.280 409,000 519,900 1.2711 0.432 0.428 0.435 0.432 0.435 1,203,536 0.4320 -0.78%
2014-07-24 0 1.280 1.270 1.280 1.270 1.280 970,000 1,239,720 1.2781 0.435 0.432 0.435 0.432 0.435 2,854,353 0.4343 1.59%
2014-07-23 0 1.260 1.260 1.270 1.260 1.270 80,000 101,420 1.2678 0.428 0.428 0.432 0.428 0.432 235,411 0.4308 -0.79%
2014-07-22 0 1.270 1.260 1.280 1.270 1.280 222,000 283,160 1.2755 0.432 0.428 0.435 0.432 0.435 653,264 0.4335 0.00%
2014-07-21 0 1.270 1.260 1.270 1.270 1.270 270,000 342,900 1.2700 0.432 0.428 0.432 0.432 0.432 794,511 0.4316 0.00%
2014-07-18 0 1.270 1.270 1.280 1.260 1.270 293,000 370,440 1.2643 0.432 0.432 0.435 0.428 0.432 862,191 0.4296 0.00%
2014-07-17 0 1.270 1.260 1.270 1.260 1.270 302,000 380,740 1.2607 0.432 0.428 0.432 0.428 0.432 888,675 0.4284 1.60%
2014-07-16 0 1.250 1.250 1.260 1.250 1.250 24,000 30,060 1.2525 0.425 0.425 0.428 0.425 0.425 70,623 0.4256 -1.57%
2014-07-15 0 1.270 1.250 1.270 1.260 1.270 294,000 370,640 1.2607 0.432 0.425 0.432 0.428 0.432 865,134 0.4284 1.60%
2014-07-14 0 1.250 1.240 1.250 1.240 1.260 162,000 202,320 1.2489 0.425 0.421 0.425 0.421 0.428 476,706 0.4244 0.81%
2014-07-11 0 1.240 1.240 1.250 1.240 1.260 168,000 209,980 1.2499 0.421 0.421 0.425 0.421 0.428 494,362 0.4247 -1.59%
2014-07-10 0 1.260 1.250 1.270 1.260 1.270 22,000 27,740 1.2609 0.428 0.425 0.432 0.428 0.432 64,738 0.4285 0.80%
2014-07-09 0 1.250 1.250 1.280 1.250 1.280 322,000 406,880 1.2636 0.425 0.425 0.435 0.425 0.435 947,527 0.4294 -1.57%
2014-07-08 0 1.270 1.270 1.280 1.260 1.270 102,000 129,340 1.2680 0.432 0.432 0.435 0.428 0.432 300,148 0.4309 -0.78%
2014-07-07 0 1.280 1.260 1.280 1.260 1.290 430,000 547,200 1.2726 0.435 0.428 0.435 0.428 0.438 1,265,332 0.4325 0.79%
2014-07-04 0 1.270 1.270 1.280 1.240 1.280 280,000 354,180 1.2649 0.432 0.432 0.435 0.421 0.435 823,937 0.4299 0.00%
2014-07-03 0 1.270 1.250 1.270 1.210 1.270 394,000 493,240 1.2519 0.432 0.425 0.432 0.411 0.432 1,159,397 0.4254 4.10%
2014-07-02 0 1.220 1.220 1.230 1.220 1.240 102,000 124,920 1.2247 0.415 0.415 0.418 0.415 0.421 300,148 0.4162 -1.61%
2014-06-30 0 1.240 1.240 1.260 1.220 1.290 1,086,000 1,364,480 1.2564 0.421 0.421 0.428 0.415 0.438 3,195,698 0.4270 1.64%
2014-06-27 0 1.220 1.220 1.230 1.180 1.230 152,000 185,060 1.2175 0.415 0.415 0.418 0.401 0.418 447,280 0.4137 0.00%
2014-06-26 0 1.220 1.180 1.230 1.220 1.220 22,000 26,840 1.2200 0.415 0.401 0.418 0.415 0.415 64,738 0.4146 3.39%
2014-06-25 0 1.180 1.180 1.220 1.180 1.220 134,000 163,280 1.2185 0.401 0.401 0.415 0.401 0.415 394,313 0.4141 0.00%
2014-06-24 0 1.180 1.180 1.220 1.180 1.220 132,000 160,880 1.2188 0.401 0.401 0.415 0.401 0.415 388,427 0.4142 0.85%
2014-06-23 0 1.170 1.170 1.220 1.170 1.200 180,000 213,720 1.1873 0.398 0.398 0.415 0.398 0.408 529,674 0.4035 -0.85%
2014-06-20 0 1.180 1.180 1.210 1.170 1.200 86,000 100,880 1.1730 0.401 0.401 0.411 0.398 0.408 253,066 0.3986 -1.67%
2014-06-19 0 1.200 1.170 1.220 1.170 1.200 75,000 89,890 1.1985 0.408 0.398 0.415 0.398 0.408 220,697 0.4073 2.56%
2014-06-18 0 1.170 1.170 1.200 1.170 1.190 54,000 64,180 1.1885 0.398 0.398 0.408 0.398 0.404 158,902 0.4039 1.74%
2014-06-17 0 1.150 1.150 1.180 1.150 1.190 210,000 246,860 1.1755 0.391 0.391 0.401 0.391 0.404 617,953 0.3995 -0.86%
2014-06-16 0 1.160 1.160 1.200 1.160 1.200 258,000 304,600 1.1806 0.394 0.394 0.408 0.394 0.408 759,199 0.4012 0.00%
2014-06-13 0 1.160 1.160 1.180 1.160 1.160 10,000 11,600 1.1600 0.394 0.394 0.401 0.394 0.394 29,426 0.3942 1.75%
2014-06-12 0 1.140 1.140 1.180 - - 0 0 - 0.387 0.387 0.401 - - 0 - 0.00%
2014-06-11 0 1.140 1.140 1.180 1.140 1.150 206,000 236,120 1.1462 0.387 0.387 0.401 0.387 0.391 606,182 0.3895 0.00%
2014-06-10 0 1.140 1.140 1.190 1.140 1.180 218,000 252,280 1.1572 0.387 0.387 0.404 0.387 0.401 641,494 0.3933 -3.39%
2014-06-09 0 1.180 1.160 1.180 1.130 1.180 48,000 56,140 1.1696 0.401 0.394 0.401 0.384 0.401 141,246 0.3975 4.42%
2014-06-06 0 1.130 1.130 1.180 - - 0 0 - 0.384 0.384 0.401 - - 0 - 0.00%
2014-06-05 0 1.130 1.130 1.180 1.130 1.180 14,000 16,420 1.1729 0.384 0.384 0.401 0.384 0.401 41,197 0.3986 -4.24%
2014-06-04 0 1.180 1.140 1.180 1.130 1.180 228,000 258,000 1.1316 0.401 0.387 0.401 0.384 0.401 670,920 0.3845 3.51%
2014-06-03 0 1.140 1.130 1.190 - - 0 0 - 0.387 0.384 0.404 - - 0 - 0.00%
2014-05-30 0 1.140 1.130 1.160 1.140 1.160 474,000 549,180 1.1586 0.387 0.384 0.394 0.387 0.394 1,394,808 0.3937 -1.72%
2014-05-29 0 1.160 1.160 1.200 1.150 1.200 746,000 885,360 1.1868 0.394 0.394 0.408 0.391 0.408 2,195,203 0.4033 -2.52%
2014-05-28 0 1.190 1.160 1.190 1.140 1.200 776,000 923,860 1.1905 0.404 0.394 0.404 0.387 0.408 2,283,482 0.4046 4.39%
2014-05-27 0 1.140 1.140 1.160 1.130 1.130 100,000 112,320 1.1232 0.387 0.387 0.394 0.384 0.384 294,263 0.3817 -0.87%
2014-05-26 0 1.150 1.150 1.180 1.150 1.160 300,000 348,600 1.1620 0.391 0.391 0.401 0.391 0.394 882,790 0.3949 0.00%
2014-05-23 0 1.150 1.150 1.160 1.120 1.160 340,000 389,580 1.1458 0.391 0.391 0.394 0.381 0.394 1,000,495 0.3894 4.55%
2014-05-22 0 1.100 1.100 1.140 1.100 1.100 12,000 13,200 1.1000 0.374 0.374 0.387 0.374 0.374 35,312 0.3738 -0.90%
2014-05-21 0 1.110 1.100 1.110 1.120 1.130 34,000 38,100 1.1206 0.377 0.374 0.377 0.381 0.384 100,049 0.3808 -0.89%
2014-05-20 0 1.120 1.120 1.130 1.100 1.140 14,000 15,540 1.1100 0.381 0.381 0.384 0.374 0.387 41,197 0.3772 -2.61%
2014-05-19 0 1.150 1.090 1.150 1.160 1.160 150,000 174,000 1.1600 0.391 0.370 0.391 0.394 0.394 441,395 0.3942 1.77%
2014-05-16 0 1.130 1.130 1.140 1.130 1.170 176,500 203,545 1.1532 0.384 0.384 0.387 0.384 0.398 519,375 0.3919 -0.88%
2014-05-15 0 1.140 1.140 1.150 1.090 1.150 1,148,000 1,267,360 1.1040 0.387 0.387 0.391 0.370 0.391 3,378,141 0.3752 -1.72%
2014-05-14 0 1.160 1.150 1.160 - - 40,000 46,400 1.1600 0.394 0.391 0.394 - - 117,705 0.3942 -0.85%
2014-05-13 0 1.170 1.150 1.180 1.180 1.180 26,000 30,680 1.1800 0.398 0.391 0.401 0.401 0.401 76,508 0.4010 1.74%
2014-05-12 0 1.150 1.150 1.160 1.130 1.170 130,000 150,980 1.1614 0.391 0.391 0.394 0.384 0.398 382,542 0.3947 1.77%
2014-05-09 0 1.130 1.120 1.130 1.120 1.160 790,000 900,560 1.1399 0.384 0.381 0.384 0.381 0.394 2,324,679 0.3874 -3.42%
2014-05-08 0 1.170 1.160 1.180 1.170 1.190 570,000 672,480 1.1798 0.398 0.394 0.401 0.398 0.404 1,677,300 0.4009 -2.50%
2014-05-07 0 1.200 1.190 1.200 1.190 1.210 230,000 273,860 1.1907 0.408 0.404 0.408 0.404 0.411 676,805 0.4046 -1.64%
2014-05-05 0 1.220 1.220 1.230 1.220 1.220 28,000 34,160 1.2200 0.415 0.415 0.418 0.415 0.415 82,394 0.4146 -1.61%
2014-05-02 0 1.240 1.230 1.240 1.230 1.240 40,000 49,300 1.2325 0.421 0.418 0.421 0.418 0.421 117,705 0.4188 0.00%
2014-04-30 0 1.240 1.210 1.240 1.200 1.240 56,000 68,240 1.2186 0.421 0.411 0.421 0.408 0.421 164,787 0.4141 1.64%
2014-04-29 0 1.220 1.210 1.220 1.200 1.240 382,000 465,340 1.2182 0.415 0.411 0.415 0.408 0.421 1,124,085 0.4140 1.67%
2014-04-28 0 1.200 1.200 1.240 1.200 1.250 112,000 139,480 1.2454 0.408 0.408 0.421 0.408 0.425 329,575 0.4232 -4.00%
2014-04-25 0 1.250 1.220 1.260 1.200 1.260 320,000 393,100 1.2284 0.425 0.415 0.428 0.408 0.428 941,642 0.4175 0.00%
2014-04-24 0 1.250 1.220 1.250 1.220 1.270 908,000 1,119,300 1.2327 0.425 0.415 0.425 0.415 0.432 2,671,910 0.4189 -1.57%
2014-04-23 0 1.270 1.240 1.270 1.240 1.280 396,000 494,720 1.2493 0.432 0.421 0.432 0.421 0.435 1,165,282 0.4245 0.79%
2014-04-22 0 1.260 1.260 1.280 1.250 1.280 546,000 686,760 1.2578 0.428 0.428 0.435 0.425 0.435 1,606,677 0.4274 -1.56%
2014-04-17 0 1.280 1.270 1.290 1.280 1.290 364,000 467,120 1.2833 0.435 0.432 0.438 0.435 0.438 1,071,118 0.4361 0.00%
2014-04-16 0 1.280 1.270 1.280 1.280 1.280 16,000 20,480 1.2800 0.435 0.432 0.435 0.435 0.435 47,082 0.4350 -1.54%
2014-04-15 0 1.300 1.270 1.300 1.270 1.350 174,000 226,660 1.3026 0.442 0.432 0.442 0.432 0.459 512,018 0.4427 3.17%
2014-04-14 0 1.260 1.260 1.290 1.260 1.290 548,000 698,320 1.2743 0.428 0.428 0.438 0.428 0.438 1,612,562 0.4330 -4.55%
2014-04-11 0 1.320 1.320 1.340 1.310 1.350 356,000 470,120 1.3206 0.449 0.449 0.455 0.445 0.459 1,047,577 0.4488 -3.65%
2014-04-10 0 1.370 1.350 1.370 1.310 1.370 564,000 754,380 1.3376 0.466 0.459 0.466 0.445 0.466 1,659,644 0.4545 3.01%
2014-04-09 0 1.330 1.300 1.340 1.300 1.340 240,000 316,540 1.3189 0.452 0.442 0.455 0.442 0.455 706,232 0.4482 2.31%
2014-04-08 0 1.300 1.300 1.360 1.300 1.410 218,000 286,320 1.3134 0.442 0.442 0.462 0.442 0.479 641,494 0.4463 -1.52%
2014-04-07 0 1.320 1.310 1.320 1.310 1.350 380,000 505,800 1.3311 0.449 0.445 0.449 0.445 0.459 1,118,200 0.4523 -2.22%
2014-04-04 0 1.350 1.320 1.400 - - 0 0 - 0.459 0.449 0.476 - - 0 - 0.00%
2014-04-03 0 1.350 1.340 1.370 1.330 1.480 372,500 504,290 1.3538 0.459 0.455 0.466 0.452 0.503 1,096,130 0.4601 3.05%
2014-04-02 0 1.310 1.300 1.310 1.270 1.350 194,000 257,680 1.3282 0.445 0.442 0.445 0.432 0.459 570,871 0.4514 1.55%
2014-04-01 0 1.290 1.290 1.310 1.280 1.310 90,000 117,600 1.3067 0.438 0.438 0.445 0.435 0.445 264,837 0.4440 -0.77%
2014-03-31 0 1.300 1.280 1.340 1.260 1.300 468,000 591,720 1.2644 0.442 0.435 0.455 0.428 0.442 1,377,152 0.4297 3.17%
2014-03-28 0 1.260 1.260 1.280 1.260 1.270 138,000 174,100 1.2616 0.428 0.428 0.435 0.428 0.432 406,083 0.4287 0.00%
2014-03-27 0 1.260 1.260 1.290 1.250 1.340 1,518,500 1,930,500 1.2713 0.428 0.428 0.438 0.425 0.455 4,468,387 0.4320 -3.82%
2014-03-26 0 1.310 1.300 1.310 1.280 1.360 1,850,000 2,413,580 1.3046 0.445 0.442 0.445 0.435 0.462 5,443,869 0.4434 0.00%
2014-03-25 0 1.310 1.310 1.330 1.300 1.460 920,000 1,271,780 1.3824 0.445 0.445 0.452 0.442 0.496 2,707,221 0.4698 -9.66%
2014-03-24 0 1.450 1.420 1.450 1.420 1.460 296,000 428,220 1.4467 0.493 0.483 0.493 0.483 0.496 871,019 0.4916 -0.68%
2014-03-21 0 1.460 1.450 1.480 1.450 1.530 1,074,000 1,599,840 1.4896 0.496 0.493 0.503 0.493 0.520 3,160,387 0.5062 -2.01%
2014-03-20 0 1.490 1.490 1.520 1.460 1.560 3,530,000 5,396,080 1.5286 0.506 0.506 0.517 0.496 0.530 10,387,491 0.5195 -2.61%
2014-03-19 0 1.530 1.490 1.540 1.370 1.540 5,040,000 7,581,700 1.5043 0.520 0.506 0.523 0.466 0.523 14,830,865 0.5112 11.68%
2014-03-18 0 1.370 1.360 1.410 1.300 1.460 3,175,200 4,411,972 1.3895 0.466 0.462 0.479 0.442 0.496 9,343,445 0.4722 6.20%
2014-03-17 0 1.290 1.270 1.320 1.220 1.290 486,000 619,520 1.2747 0.438 0.432 0.449 0.415 0.438 1,430,119 0.4332 2.38%
2014-03-14 0 1.260 1.250 1.260 1.200 1.320 1,330,000 1,654,400 1.2439 0.428 0.425 0.428 0.408 0.449 3,913,700 0.4227 2.44%
2014-03-13 0 1.230 1.220 1.230 1.190 1.250 702,000 856,820 1.2205 0.418 0.415 0.418 0.404 0.425 2,065,728 0.4148 2.50%
2014-03-12 0 1.200 1.180 1.200 1.140 1.480 8,794,000 11,032,660 1.2546 0.408 0.401 0.408 0.387 0.503 25,877,505 0.4263 -14.29%
2014-03-11 0 1.400 1.380 1.410 1.320 1.650 4,714,000 6,820,360 1.4468 0.476 0.469 0.479 0.449 0.561 13,871,567 0.4917 -10.26%
2014-03-10 0 1.560 1.510 1.560 1.450 1.850 14,489,000 23,758,930 1.6398 0.530 0.513 0.530 0.493 0.629 42,635,794 0.5573 -0.64%
2014-03-07 0 1.570 1.540 1.570 1.270 1.570 10,525,200 15,333,040 1.4568 0.534 0.523 0.534 0.432 0.534 30,971,790 0.4951 28.69%
2014-03-06 0 1.220 1.230 1.260 1.170 1.210 5,652,000 6,740,160 1.1925 0.415 0.418 0.428 0.398 0.411 16,631,756 0.4053 5.17%
2014-03-05 0 1.160 1.160 1.180 - - 0 0 - 0.394 0.394 0.401 - - 0 - 0.00%
2014-03-04 0 1.160 1.160 1.180 1.160 1.160 8,000 9,280 1.1600 0.394 0.394 0.401 0.394 0.394 23,541 0.3942 -1.69%
2014-03-03 0 1.180 1.160 1.180 - - 0 0 - 0.401 0.394 0.401 - - 0 - 0.00%
2014-02-28 0 1.180 1.160 1.180 - - 0 0 - 0.401 0.394 0.401 - - 0 - 0.00%
2014-02-27 0 1.180 1.160 1.180 1.180 1.180 278,000 328,040 1.1800 0.401 0.394 0.401 0.401 0.401 818,052 0.4010 1.72%
2014-02-26 0 1.160 1.160 1.180 1.160 1.160 132,000 153,120 1.1600 0.394 0.394 0.401 0.394 0.394 388,427 0.3942 0.00%
2014-02-25 0 1.160 1.150 1.170 1.160 1.160 100,000 116,000 1.1600 0.394 0.391 0.398 0.394 0.394 294,263 0.3942 -0.85%
2014-02-24 0 1.170 1.150 1.170 1.170 1.170 80,000 93,600 1.1700 0.398 0.391 0.398 0.398 0.398 235,411 0.3976 0.86%
2014-02-21 0 1.160 1.150 1.170 1.160 1.160 78,000 90,480 1.1600 0.394 0.391 0.398 0.394 0.394 229,525 0.3942 0.00%
2014-02-20 0 1.160 1.160 1.170 1.160 1.160 23,800 27,554 1.1577 0.394 0.394 0.398 0.394 0.394 70,035 0.3934 0.00%
2014-02-19 0 1.160 1.160 1.170 1.160 1.160 300,000 348,000 1.1600 0.394 0.394 0.398 0.394 0.394 882,790 0.3942 -0.85%
2014-02-18 0 1.170 1.160 1.170 - - 0 0 - 0.398 0.394 0.398 - - 0 - 0.00%
2014-02-17 0 1.170 1.160 1.170 - - 0 0 - 0.398 0.394 0.398 - - 0 - 0.00%
2014-02-14 0 1.170 1.160 1.170 - - 0 0 - 0.398 0.394 0.398 - - 0 - 0.00%
2014-02-13 0 1.170 1.160 1.170 1.170 1.170 50,000 58,500 1.1700 0.398 0.394 0.398 0.398 0.398 147,132 0.3976 0.00%
2014-02-12 0 1.170 1.160 1.170 1.170 1.170 50,000 58,500 1.1700 0.398 0.394 0.398 0.398 0.398 147,132 0.3976 0.86%
2014-02-11 0 1.160 1.160 1.170 - - 0 0 - 0.394 0.394 0.398 - - 0 - 0.00%
2014-02-10 0 1.160 1.160 1.170 1.160 1.160 7,000 8,120 1.1600 0.394 0.394 0.398 0.394 0.394 20,598 0.3942 -0.85%
2014-02-07 0 1.170 1.160 1.170 - - 0 0 - 0.398 0.394 0.398 - - 0 - 0.00%
2014-02-06 0 1.170 1.160 1.170 - - 0 0 - 0.398 0.394 0.398 - - 0 - 0.00%
2014-02-05 0 1.170 1.160 1.170 1.170 1.170 100,000 117,000 1.1700 0.398 0.394 0.398 0.398 0.398 294,263 0.3976 0.00%
2014-02-04 0 1.170 1.150 1.170 - - 0 0 - 0.398 0.391 0.398 - - 0 - 0.00%
2014-01-30 0 1.170 1.150 1.170 1.170 1.170 22,000 25,740 1.1700 0.398 0.391 0.398 0.398 0.398 64,738 0.3976 1.74%
2014-01-29 0 1.150 1.150 1.170 1.150 1.150 110,000 126,500 1.1500 0.391 0.391 0.398 0.391 0.391 323,690 0.3908 0.00%
2014-01-28 0 1.150 1.150 1.170 - - 0 0 - 0.391 0.391 0.398 - - 0 - 0.00%
2014-01-27 0 1.150 1.150 1.170 1.150 1.150 20,000 23,000 1.1500 0.391 0.391 0.398 0.391 0.391 58,853 0.3908 0.00%
2014-01-24 0 1.150 1.150 1.170 - - 0 0 - 0.391 0.391 0.398 - - 0 - 0.00%
2014-01-23 0 1.150 1.150 1.170 1.150 1.150 140,000 161,000 1.1500 0.391 0.391 0.398 0.391 0.391 411,968 0.3908 -0.86%
2014-01-22 0 1.160 1.150 1.170 - - 0 0 - 0.394 0.391 0.398 - - 0 - 0.00%
2014-01-21 0 1.160 1.150 1.160 1.160 1.160 4,000 4,640 1.1600 0.394 0.391 0.394 0.394 0.394 11,771 0.3942 -0.85%
2014-01-20 0 1.170 1.150 1.170 1.170 1.170 40,000 46,800 1.1700 0.398 0.391 0.398 0.398 0.398 117,705 0.3976 0.00%
2014-01-17 0 1.170 1.140 1.170 - - 0 0 - 0.398 0.387 0.398 - - 0 - 0.00%
2014-01-16 0 1.170 1.140 1.170 - - 0 0 - 0.398 0.387 0.398 - - 0 - 0.00%
2014-01-15 0 1.170 1.140 1.170 - - 0 0 - 0.398 0.387 0.398 - - 0 - 0.00%
2014-01-14 0 1.170 1.140 1.170 - - 0 0 - 0.398 0.387 0.398 - - 0 - 0.00%
2014-01-13 0 1.170 1.150 1.170 1.140 1.170 147,000 171,760 1.1684 0.398 0.391 0.398 0.387 0.398 432,567 0.3971 0.00%
2014-01-10 0 1.170 1.140 1.170 - - 0 0 - 0.398 0.387 0.398 - - 0 - 0.00%
2014-01-09 0 1.170 1.140 1.170 1.170 1.170 740,000 865,800 1.1700 0.398 0.387 0.398 0.398 0.398 2,177,548 0.3976 0.86%
2014-01-08 0 1.160 1.140 1.170 1.160 1.160 700,000 812,000 1.1600 0.394 0.387 0.398 0.394 0.394 2,059,842 0.3942 0.00%
2014-01-07 0 1.160 1.140 1.160 1.140 1.160 870,000 1,007,800 1.1584 0.394 0.387 0.394 0.387 0.394 2,560,090 0.3937 0.87%
2014-01-06 0 1.150 1.140 1.160 1.150 1.150 190,000 218,500 1.1500 0.391 0.387 0.394 0.391 0.391 559,100 0.3908 0.00%
2014-01-03 0 1.150 1.140 1.150 1.150 1.150 800,000 920,000 1.1500 0.391 0.387 0.391 0.391 0.391 2,354,106 0.3908 0.00%
2014-01-02 0 1.150 1.140 1.150 1.150 1.150 800,000 920,000 1.1500 0.391 0.387 0.391 0.391 0.391 2,354,106 0.3908 0.88%
2013-12-31 0 1.140 1.140 1.150 - - 0 0 - 0.387 0.387 0.391 - - 0 - 0.00%
2013-12-30 0 1.140 1.140 1.150 - - 0 0 - 0.387 0.387 0.391 - - 0 - 0.00%
2013-12-27 0 1.140 1.140 1.150 - - 0 0 - 0.387 0.387 0.391 - - 0 - 0.00%
2013-12-24 0 1.140 1.140 1.150 - - 0 0 - 0.387 0.387 0.391 - - 0 - 0.00%
2013-12-23 0 1.140 1.140 1.150 - - 0 0 - 0.387 0.387 0.391 - - 0 - 0.00%
2013-12-20 0 1.140 1.140 1.150 - - 0 0 - 0.387 0.387 0.391 - - 0 - 0.00%
2013-12-19 0 1.140 1.140 1.150 - - 0 0 - 0.387 0.387 0.391 - - 0 - 0.88%
2013-12-18 0 1.130 1.130 1.150 - - 2,000 2,260 1.1300 0.384 0.384 0.391 - - 5,885 0.3840 0.89%
2013-12-17 0 1.120 1.120 1.150 - - 0 0 - 0.381 0.381 0.391 - - 0 - 0.90%
2013-12-16 0 1.110 1.110 1.150 - - 0 0 - 0.377 0.377 0.391 - - 0 - 0.00%
2013-12-13 0 1.110 1.110 1.150 - - 0 0 - 0.377 0.377 0.391 - - 0 - 0.00%
2013-12-12 0 1.110 1.110 1.150 - - 0 0 - 0.377 0.377 0.391 - - 0 - 0.00%
2013-12-11 0 1.110 1.110 1.150 1.110 1.140 314,000 353,040 1.1243 0.377 0.377 0.391 0.377 0.387 923,986 0.3821 -2.63%
2013-12-10 0 1.140 1.140 1.150 - - 0 0 - 0.387 0.387 0.391 - - 0 - 0.00%
2013-12-09 0 1.140 1.140 1.150 1.140 1.140 50,000 57,000 1.1400 0.387 0.387 0.391 0.387 0.387 147,132 0.3874 0.00%
2013-12-06 0 1.140 1.140 1.150 - - 0 0 - 0.387 0.387 0.391 - - 0 - 0.00%
2013-12-05 0 1.140 1.140 1.150 - - 0 0 - 0.387 0.387 0.391 - - 0 - 0.00%
2013-12-04 0 1.140 1.140 1.150 - - 0 0 - 0.387 0.387 0.391 - - 0 - 0.00%
2013-12-03 0 1.140 1.140 1.150 - - 0 0 - 0.387 0.387 0.391 - - 0 - 0.00%
2013-12-02 0 1.140 1.140 1.150 - - 0 0 - 0.387 0.387 0.391 - - 0 - 0.00%
2013-11-29 0 1.140 1.140 1.150 - - 0 0 - 0.387 0.387 0.391 - - 0 - 0.00%
2013-11-28 0 1.140 1.140 1.150 1.140 1.140 60,000 68,400 1.1400 0.387 0.387 0.391 0.387 0.387 176,558 0.3874 0.00%
2013-11-27 0 1.140 1.140 1.150 - - 0 0 - 0.387 0.387 0.391 - - 0 - 0.00%
2013-11-26 0 1.140 1.140 1.150 1.140 1.140 2,800 3,168 1.1314 0.387 0.387 0.391 0.387 0.387 8,239 0.3845 0.00%
2013-11-25 0 1.140 1.140 1.150 - - 0 0 - 0.387 0.387 0.391 - - 0 - 0.88%
2013-11-22 0 1.130 1.130 1.150 - - 0 0 - 0.384 0.384 0.391 - - 0 - 0.00%
2013-11-21 0 1.130 1.130 1.140 1.130 1.140 49,000 55,360 1.1298 0.384 0.384 0.387 0.384 0.387 144,189 0.3839 -0.88%
2013-11-20 0 1.140 1.130 1.150 1.130 1.150 50,000 56,940 1.1388 0.387 0.384 0.391 0.384 0.391 147,132 0.3870 -0.87%
2013-11-19 0 1.150 1.130 1.150 - - 0 0 - 0.391 0.384 0.391 - - 0 - 0.00%
2013-11-18 0 1.150 1.120 1.150 1.150 1.150 160,000 184,000 1.1500 0.391 0.381 0.391 0.391 0.391 470,821 0.3908 2.68%
2013-11-15 0 1.120 1.120 1.150 - - 0 0 - 0.381 0.381 0.391 - - 0 - 0.00%
2013-11-14 0 1.120 1.120 1.150 1.120 1.120 15,500 17,315 1.1171 0.381 0.381 0.391 0.381 0.381 45,611 0.3796 0.00%
2013-11-13 0 1.120 1.120 1.150 - - 0 0 - 0.381 0.381 0.391 - - 0 - 0.00%
2013-11-12 0 1.120 1.120 1.150 - - 0 0 - 0.381 0.381 0.391 - - 0 - 0.00%
2013-11-11 0 1.120 1.120 1.150 1.120 1.120 7,000 7,820 1.1171 0.381 0.381 0.391 0.381 0.381 20,598 0.3796 -0.88%
2013-11-08 0 1.130 1.120 1.150 - - 0 0 - 0.384 0.381 0.391 - - 0 - 0.00%
2013-11-07 0 1.130 1.120 1.150 1.130 1.140 146,000 165,440 1.1332 0.384 0.381 0.391 0.384 0.387 429,624 0.3851 -0.88%
2013-11-06 0 1.140 1.140 1.150 1.140 1.140 5,000 5,670 1.1340 0.387 0.387 0.391 0.387 0.387 14,713 0.3854 0.00%
2013-11-05 0 1.140 1.140 1.150 - - 0 0 - 0.387 0.387 0.391 - - 0 - 0.00%
2013-11-04 0 1.140 1.140 1.150 1.140 1.140 50,000 57,000 1.1400 0.387 0.387 0.391 0.387 0.387 147,132 0.3874 0.88%
2013-11-01 0 1.130 1.130 1.150 - - 0 0 - 0.384 0.384 0.391 - - 0 - 0.00%
2013-10-31 0 1.130 1.130 1.150 - - 0 0 - 0.384 0.384 0.391 - - 0 - 0.00%
2013-10-30 0 1.130 1.130 1.140 - - 0 0 - 0.384 0.384 0.387 - - 0 - 0.00%
2013-10-29 0 1.130 1.120 1.140 - - 0 0 - 0.384 0.381 0.387 - - 0 - 0.00%
2013-10-28 0 1.130 1.120 1.140 - - 0 0 - 0.384 0.381 0.387 - - 0 - 0.00%
2013-10-25 0 1.130 1.120 1.140 - - 0 0 - 0.384 0.381 0.387 - - 0 - 0.00%
2013-10-24 0 1.130 1.120 1.150 1.130 1.140 120,000 135,800 1.1317 0.384 0.381 0.391 0.384 0.387 353,116 0.3846 -0.88%
2013-10-23 0 1.140 1.140 1.150 - - 0 0 - 0.387 0.387 0.391 - - 0 - 0.00%
2013-10-22 0 1.140 1.140 1.150 - - 0 0 - 0.387 0.387 0.391 - - 0 - 0.00%
2013-10-21 0 1.140 1.140 1.150 1.140 1.140 80,000 91,200 1.1400 0.387 0.387 0.391 0.387 0.387 235,411 0.3874 0.00%
2013-10-18 0 1.140 1.140 1.150 - - 0 0 - 0.387 0.387 0.391 - - 0 - 0.88%
2013-10-17 0 1.130 1.130 1.150 - - 0 0 - 0.384 0.384 0.391 - - 0 - 0.00%
2013-10-16 0 1.130 1.130 1.150 - - 0 0 - 0.384 0.384 0.391 - - 0 - 0.89%
2013-10-15 0 1.120 1.120 1.150 - - 0 0 - 0.381 0.381 0.391 - - 0 - 0.00%
2013-10-11 0 1.120 1.120 1.150 - - 0 0 - 0.381 0.381 0.391 - - 0 - 0.00%
2013-10-10 0 1.120 1.120 1.150 - - 0 0 - 0.381 0.381 0.391 - - 0 - 0.00%
2013-10-09 0 1.120 1.120 1.150 - - 0 0 - 0.381 0.381 0.391 - - 0 - 0.00%
2013-10-08 0 1.120 1.120 1.150 1.120 1.120 18,000 20,160 1.1200 0.381 0.381 0.391 0.381 0.381 52,967 0.3806 0.00%
2013-10-07 0 1.120 1.120 1.150 1.120 1.120 4,000 4,480 1.1200 0.381 0.381 0.391 0.381 0.381 11,771 0.3806 0.00%
2013-10-04 0 1.120 1.120 1.150 - - 2,000 2,220 1.1100 0.381 0.381 0.391 - - 5,885 0.3772 0.90%
2013-10-03 0 1.110 1.110 1.150 - - 0 0 - 0.377 0.377 0.391 - - 0 - 0.00%
2013-10-02 0 1.110 1.110 1.150 1.110 1.110 27,000 29,940 1.1089 0.377 0.377 0.391 0.377 0.377 79,451 0.3768 0.00%
2013-09-30 0 1.110 1.110 1.140 - - 0 0 - 0.377 0.377 0.387 - - 0 - 0.00%
2013-09-27 0 1.110 1.110 1.140 1.110 1.110 30,000 33,300 1.1100 0.377 0.377 0.387 0.377 0.377 88,279 0.3772 -3.48%
2013-09-26 0 1.150 1.110 1.150 - - 0 0 - 0.391 0.377 0.391 - - 0 - 0.00%
2013-09-25 0 1.150 1.110 1.150 1.150 1.150 10,000 11,500 1.1500 0.391 0.377 0.391 0.391 0.391 29,426 0.3908 2.68%
2013-09-24 0 1.120 1.110 1.150 - - 0 0 - 0.381 0.377 0.391 - - 0 - 0.00%
2013-09-23 0 1.120 1.110 1.150 1.120 1.120 100,000 112,000 1.1200 0.381 0.377 0.391 0.381 0.381 294,263 0.3806 0.00%
2013-09-19 0 1.120 1.120 1.140 - - 0 0 - 0.381 0.381 0.387 - - 0 - 0.00%
2013-09-18 0 1.120 1.120 1.150 1.120 1.120 2,000 2,240 1.1200 0.381 0.381 0.391 0.381 0.381 5,885 0.3806 -0.88%
2013-09-17 0 1.130 1.120 1.150 1.130 1.130 100,000 113,000 1.1300 0.384 0.381 0.391 0.384 0.384 294,263 0.3840 0.00%
2013-09-16 0 1.130 1.130 1.150 - - 0 0 - 0.384 0.384 0.391 - - 0 - 0.44%
2013-09-13 0 1.150 1.130 1.150 1.150 1.150 30,000 34,500 1.1500 0.382 0.376 0.382 0.382 0.382 90,241 0.3823 1.77%
2013-09-12 0 1.130 1.130 1.150 - - 0 0 - 0.376 0.376 0.382 - - 0 - 0.00%
2013-09-11 0 1.130 1.130 1.150 - - 0 0 - 0.376 0.376 0.382 - - 0 - 0.00%
2013-09-10 0 1.130 1.120 1.140 - - 0 0 - 0.376 0.372 0.379 - - 0 - 0.00%
2013-09-09 0 1.130 1.120 1.150 - - 0 0 - 0.376 0.372 0.382 - - 0 - 0.00%
2013-09-06 0 1.130 1.120 1.150 1.130 1.130 100,000 113,000 1.1300 0.376 0.372 0.382 0.376 0.376 300,802 0.3757 0.00%
2013-09-05 0 1.130 1.130 1.150 - - 0 0 - 0.376 0.376 0.382 - - 0 - 0.89%
2013-09-04 0 1.120 1.120 1.140 1.120 1.120 2,000 2,240 1.1200 0.372 0.372 0.379 0.372 0.372 6,016 0.3723 -0.88%
2013-09-03 0 1.130 1.120 1.150 - - 0 0 - 0.376 0.372 0.382 - - 0 - 0.00%
2013-09-02 0 1.130 1.120 1.140 1.130 1.130 100,000 113,000 1.1300 0.376 0.372 0.379 0.376 0.376 300,802 0.3757 0.89%
2013-08-30 0 1.120 1.120 1.150 - - 0 0 - 0.372 0.372 0.382 - - 0 - 0.00%
2013-08-29 0 1.120 1.120 1.150 - - 0 0 - 0.372 0.372 0.382 - - 0 - 0.00%
2013-08-28 0 1.120 1.120 1.150 1.120 1.150 32,000 36,320 1.1350 0.372 0.372 0.382 0.372 0.382 96,257 0.3773 0.00%
2013-08-27 0 1.120 1.120 1.150 - - 0 0 - 0.372 0.372 0.382 - - 0 - 0.00%
2013-08-26 0 1.120 1.120 1.150 - - 0 0 - 0.372 0.372 0.382 - - 0 - 0.00%
2013-08-23 0 1.120 1.120 1.150 - - 0 0 - 0.372 0.372 0.382 - - 0 - 0.90%
2013-08-22 0 1.110 1.110 1.150 - - 0 0 - 0.369 0.369 0.382 - - 0 - 0.00%
2013-08-21 0 1.110 1.110 1.150 - - 0 0 - 0.369 0.369 0.382 - - 0 - 0.91%
2013-08-20 0 1.100 1.100 1.150 - - 0 0 - 0.366 0.366 0.382 - - 0 - 0.00%
2013-08-19 0 1.100 1.090 1.150 - - 0 0 - 0.366 0.362 0.382 - - 0 - 0.00%
2013-08-16 0 1.100 1.090 1.150 1.100 1.100 100,000 110,000 1.1000 0.366 0.362 0.382 0.366 0.366 300,802 0.3657 0.00%
2013-08-15 0 1.100 1.100 1.150 - - 0 0 - 0.366 0.366 0.382 - - 0 - 0.92%
2013-08-13 0 1.090 1.090 1.150 - - 0 0 - 0.362 0.362 0.382 - - 0 - 0.00%
2013-08-12 0 1.090 1.090 1.120 1.090 1.090 64,500 70,285 1.0897 0.362 0.362 0.372 0.362 0.362 194,018 0.3623 -2.68%
2013-08-09 0 1.120 1.090 1.120 1.120 1.120 60,000 67,200 1.1200 0.372 0.362 0.372 0.372 0.372 180,481 0.3723 2.75%
2013-08-08 0 1.090 1.090 1.150 - - 0 0 - 0.362 0.362 0.382 - - 0 - 0.93%
2013-08-07 0 1.080 1.080 1.150 - - 0 0 - 0.359 0.359 0.382 - - 0 - 0.00%
2013-08-06 0 1.080 1.080 1.150 - - 0 0 - 0.359 0.359 0.382 - - 0 - 0.00%
2013-08-05 0 1.080 1.080 1.150 - - 0 0 - 0.359 0.359 0.382 - - 0 - 0.00%
2013-08-02 0 1.080 1.080 1.100 1.080 1.080 40,000 43,200 1.0800 0.359 0.359 0.366 0.359 0.359 120,321 0.3590 0.00%
2013-08-01 0 1.080 1.080 1.150 - - 0 0 - 0.359 0.359 0.382 - - 0 - 0.00%
2013-07-31 0 1.080 1.080 1.150 - - 50,000 54,000 1.0800 0.359 0.359 0.382 - - 150,401 0.3590 0.00%
2013-07-30 0 1.080 1.070 1.080 1.080 1.080 32,000 34,560 1.0800 0.359 0.356 0.359 0.359 0.359 96,257 0.3590 0.00%
2013-07-29 0 1.080 1.080 1.100 1.080 1.080 50,000 54,000 1.0800 0.359 0.359 0.366 0.359 0.359 150,401 0.3590 0.00%
2013-07-26 0 1.080 1.080 1.150 1.080 1.080 20,000 21,600 1.0800 0.359 0.359 0.382 0.359 0.359 60,160 0.3590 0.93%
2013-07-25 0 1.070 1.070 1.150 - - 0 0 - 0.356 0.356 0.382 - - 0 - 0.00%
2013-07-24 0 1.070 1.070 1.150 1.070 1.070 2,800 2,972 1.0614 0.356 0.356 0.382 0.356 0.356 8,422 0.3529 -0.93%
2013-07-23 0 1.080 1.060 1.150 - - 0 0 - 0.359 0.352 0.382 - - 0 - 0.00%
2013-07-22 0 1.080 1.060 1.080 1.060 1.080 88,000 94,340 1.0720 0.359 0.352 0.359 0.352 0.359 264,706 0.3564 0.00%
2013-07-19 0 1.080 1.060 1.150 - - 0 0 - 0.359 0.352 0.382 - - 0 - 0.00%
2013-07-18 0 1.080 1.060 1.150 - - 0 0 - 0.359 0.352 0.382 - - 0 - 0.00%
2013-07-17 0 1.080 1.060 1.100 - - 0 0 - 0.359 0.352 0.366 - - 0 - 0.00%
2013-07-16 0 1.080 1.060 1.080 1.060 1.080 42,000 44,560 1.0610 0.359 0.352 0.359 0.352 0.359 126,337 0.3527 0.93%
2013-07-15 0 1.070 1.060 1.100 1.070 1.070 100,000 107,000 1.0700 0.356 0.352 0.366 0.356 0.356 300,802 0.3557 -0.93%
2013-07-12 0 1.080 1.070 1.150 - - 0 0 - 0.359 0.356 0.382 - - 0 - 0.00%
2013-07-11 0 1.080 1.080 1.100 1.080 1.080 50,000 54,000 1.0800 0.359 0.359 0.366 0.359 0.359 150,401 0.3590 0.00%
2013-07-10 0 1.080 1.080 1.150 - - 0 0 - 0.359 0.359 0.382 - - 0 - 0.00%
2013-07-09 0 1.080 1.080 1.150 - - 0 0 - 0.359 0.359 0.382 - - 0 - 0.00%
2013-07-08 0 1.080 1.080 1.150 - - 0 0 - 0.359 0.359 0.382 - - 0 - 0.00%
2013-07-05 0 1.080 1.080 1.150 1.080 1.080 2,000 2,160 1.0800 0.359 0.359 0.382 0.359 0.359 6,016 0.3590 0.00%
2013-07-04 0 1.080 1.080 1.150 1.080 1.100 16,000 17,340 1.0838 0.359 0.359 0.382 0.359 0.366 48,128 0.3603 0.00%
2013-07-03 0 1.080 1.080 1.140 1.080 1.090 130,000 141,400 1.0877 0.359 0.359 0.379 0.359 0.362 391,043 0.3616 -0.92%
2013-07-02 0 1.090 1.090 1.150 - - 0 0 - 0.362 0.362 0.382 - - 0 - 0.93%
2013-06-28 0 1.080 1.080 1.150 - - 0 0 - 0.359 0.359 0.382 - - 0 - 0.93%
2013-06-27 0 1.070 1.070 1.150 - - 0 0 - 0.356 0.356 0.382 - - 0 - 0.00%
2013-06-26 0 1.070 1.070 1.150 - - 0 0 - 0.356 0.356 0.382 - - 0 - 0.00%
2013-06-25 0 1.070 1.070 1.150 1.070 1.090 200,000 215,400 1.0770 0.356 0.356 0.382 0.356 0.362 601,605 0.3580 -1.83%
2013-06-24 0 1.090 1.090 1.150 1.090 1.090 80,000 87,200 1.0900 0.362 0.362 0.382 0.362 0.362 240,642 0.3624 -0.91%
2013-06-21 0 1.100 1.090 1.150 - - 0 0 - 0.366 0.362 0.382 - - 0 - 0.00%
2013-06-20 0 1.100 1.090 1.150 1.100 1.100 21,000 23,060 1.0981 0.366 0.362 0.382 0.366 0.366 63,168 0.3651 0.00%
2013-06-19 0 1.100 1.100 1.150 - - 0 0 - 0.366 0.366 0.382 - - 0 - 0.00%
2013-06-18 0 1.100 1.090 1.120 1.100 1.100 80,000 88,000 1.1000 0.366 0.362 0.372 0.366 0.366 240,642 0.3657 -0.90%
2013-06-17 0 1.110 1.100 1.120 1.110 1.110 100,000 111,000 1.1100 0.369 0.366 0.372 0.369 0.369 300,802 0.3690 -0.89%
2013-06-14 0 1.120 1.110 1.150 1.120 1.120 50,000 56,000 1.1200 0.372 0.369 0.382 0.372 0.372 150,401 0.3723 0.00%
2013-06-13 0 1.120 1.120 1.150 - - 0 0 - 0.372 0.372 0.382 - - 0 - 0.00%
2013-06-11 0 1.120 1.120 1.150 - - 0 0 - 0.372 0.372 0.382 - - 0 - 0.00%
2013-06-10 0 1.120 1.120 1.150 - - 0 0 - 0.372 0.372 0.382 - - 0 - 0.90%
2013-06-07 0 1.110 1.110 1.130 - - 0 0 - 0.369 0.369 0.376 - - 0 - 0.00%
2013-06-06 0 1.110 1.100 1.150 - - 0 0 - 0.369 0.366 0.382 - - 0 - 0.00%
2013-06-05 0 1.110 1.100 1.150 - - 0 0 - 0.369 0.366 0.382 - - 0 - 0.00%
2013-06-04 0 1.110 1.100 1.150 - - 0 0 - 0.369 0.366 0.382 - - 0 - 0.00%
2013-06-03 0 1.110 1.100 1.150 1.100 1.110 8,000 8,820 1.1025 0.369 0.366 0.382 0.366 0.369 24,064 0.3665 0.91%
2013-05-31 0 1.100 1.100 1.110 1.100 1.100 45,000 49,460 1.0991 0.366 0.366 0.369 0.366 0.366 135,361 0.3654 -1.79%
2013-05-30 0 1.120 1.100 1.120 - - 0 0 - 0.372 0.366 0.372 - - 0 - 0.00%
2013-05-29 0 1.120 1.090 1.150 1.120 1.120 20,000 22,400 1.1200 0.372 0.362 0.382 0.372 0.372 60,160 0.3723 0.00%
2013-05-28 0 1.120 1.090 1.120 - - 0 0 - 0.372 0.362 0.372 - - 0 - 0.00%
2013-05-27 0 1.120 1.090 1.150 - - 0 0 - 0.372 0.362 0.382 - - 0 - 0.00%
2013-05-24 0 1.120 1.080 1.150 - - 0 0 - 0.372 0.359 0.382 - - 0 - 0.00%
2013-05-23 0 1.120 1.080 1.150 - - 0 0 - 0.372 0.359 0.382 - - 0 - 0.00%
2013-05-22 0 1.120 1.080 1.150 - - 0 0 - 0.372 0.359 0.382 - - 0 - 0.00%
2013-05-21 0 1.120 1.080 1.150 1.120 1.120 130,000 145,600 1.1200 0.372 0.359 0.382 0.372 0.372 391,043 0.3723 3.70%
2013-05-20 0 1.080 1.080 1.120 - - 0 0 - 0.359 0.359 0.372 - - 0 - 0.93%
2013-05-16 0 1.070 1.070 1.120 - - 0 0 - 0.356 0.356 0.372 - - 0 - 0.00%
2013-05-15 0 1.070 1.070 1.120 - - 0 0 - 0.356 0.356 0.372 - - 0 - 0.00%
2013-05-14 0 1.070 1.070 1.120 1.070 1.070 55,000 58,820 1.0695 0.356 0.356 0.372 0.356 0.356 165,441 0.3555 0.00%
2013-05-13 0 1.070 1.070 1.120 - - 0 0 - 0.356 0.356 0.372 - - 0 - 0.94%
2013-05-10 0 1.060 1.060 1.120 - - 1,000 1,030 1.0300 0.352 0.352 0.372 - - 3,008 0.3424 0.00%
2013-05-09 0 1.060 1.060 1.120 - - 0 0 - 0.352 0.352 0.372 - - 0 - 0.95%
2013-05-08 0 1.050 1.050 1.120 - - 0 0 - 0.349 0.349 0.372 - - 0 - 0.00%
2013-05-07 0 1.050 1.050 1.120 - - 0 0 - 0.349 0.349 0.372 - - 0 - 0.00%
2013-05-06 0 1.050 1.050 1.120 - - 0 0 - 0.349 0.349 0.372 - - 0 - 0.00%
2013-05-03 0 1.050 1.050 1.120 - - 0 0 - 0.349 0.349 0.372 - - 0 - 0.00%
2013-05-02 0 1.050 1.050 1.120 - - 0 0 - 0.349 0.349 0.372 - - 0 - 0.00%
2013-04-30 0 1.050 1.050 1.120 - - 0 0 - 0.349 0.349 0.372 - - 0 - 0.00%
2013-04-29 0 1.050 1.050 1.120 - - 0 0 - 0.349 0.349 0.372 - - 0 - 0.00%
2013-04-26 0 1.050 1.050 1.120 1.050 1.050 50,000 52,500 1.0500 0.349 0.349 0.372 0.349 0.349 150,401 0.3491 0.00%
2013-04-25 0 1.050 1.050 1.120 - - 0 0 - 0.349 0.349 0.372 - - 0 - 0.00%
2013-04-24 0 1.050 1.050 1.120 1.050 1.050 30,000 31,500 1.0500 0.349 0.349 0.372 0.349 0.349 90,241 0.3491 -0.94%
2013-04-23 0 1.060 1.050 1.120 - - 0 0 - 0.352 0.349 0.372 - - 0 - 0.00%
2013-04-22 0 1.060 1.050 1.120 1.060 1.060 80,000 84,800 1.0600 0.352 0.349 0.372 0.352 0.352 240,642 0.3524 0.00%
2013-04-19 0 1.060 1.060 1.120 - - 0 0 - 0.352 0.352 0.372 - - 0 - 0.00%
2013-04-18 0 1.060 1.060 1.120 0.890 1.060 40,000 39,000 0.9750 0.352 0.352 0.372 0.296 0.352 120,321 0.3241 -0.93%
2013-04-17 0 1.070 1.060 1.120 - - 0 0 - 0.356 0.352 0.372 - - 0 - 0.00%
2013-04-16 0 1.070 1.060 1.120 - - 0 0 - 0.356 0.352 0.372 - - 0 - 0.00%
2013-04-15 0 1.070 1.060 1.120 - - 0 0 - 0.356 0.352 0.372 - - 0 - 0.00%
2013-04-12 0 1.070 1.070 1.120 1.070 1.070 152,000 162,640 1.0700 0.356 0.356 0.372 0.356 0.356 457,220 0.3557 -2.73%
2013-04-11 0 1.100 1.070 1.100 - - 0 0 - 0.366 0.356 0.366 - - 0 - 0.00%
2013-04-10 0 1.100 1.070 1.100 - - 1,000 1,000 1.0000 0.366 0.356 0.366 - - 3,008 0.3324 0.00%
2013-04-09 0 1.100 1.070 1.120 - - 0 0 - 0.366 0.356 0.372 - - 0 - 0.00%
2013-04-08 0 1.100 1.070 1.110 - - 0 0 - 0.366 0.356 0.369 - - 0 - 0.00%
2013-04-05 0 1.100 1.070 1.110 - - 0 0 - 0.366 0.356 0.369 - - 0 - 0.00%
2013-04-03 0 1.100 1.070 1.110 - - 0 0 - 0.366 0.356 0.369 - - 0 - 0.00%
2013-04-02 0 1.100 1.100 1.110 1.100 1.100 100,000 110,000 1.1000 0.366 0.366 0.369 0.366 0.366 300,802 0.3657 2.80%
2013-03-28 0 1.070 1.070 1.100 - - 0 0 - 0.356 0.356 0.366 - - 0 - 0.00%
2013-03-27 0 1.070 1.070 1.100 - - 0 0 - 0.356 0.356 0.366 - - 0 - 0.00%
2013-03-26 0 1.070 1.070 1.110 - - 0 0 - 0.356 0.356 0.369 - - 0 - 0.00%
2013-03-25 0 1.070 1.070 1.110 1.070 1.070 30,000 32,100 1.0700 0.356 0.356 0.369 0.356 0.356 90,241 0.3557 -3.60%
2013-03-22 0 1.110 1.070 1.110 1.110 1.110 20,000 22,200 1.1100 0.369 0.356 0.369 0.369 0.369 60,160 0.3690 3.74%
2013-03-21 0 1.070 1.070 1.110 1.070 1.070 4,000 4,280 1.0700 0.356 0.356 0.369 0.356 0.356 12,032 0.3557 0.00%
2013-03-20 0 1.070 1.070 1.110 - - 0 0 - 0.356 0.356 0.369 - - 0 - 0.00%
2013-03-19 0 1.070 1.070 1.100 1.070 1.070 10,000 10,700 1.0700 0.356 0.356 0.366 0.356 0.356 30,080 0.3557 0.00%
2013-03-18 0 1.070 1.070 1.100 - - 0 0 - 0.356 0.356 0.366 - - 0 - 0.00%
2013-03-15 0 1.070 1.070 1.100 - - 0 0 - 0.356 0.356 0.366 - - 0 - 0.00%
2013-03-14 0 1.070 1.070 1.100 1.070 1.070 8,000 8,560 1.0700 0.356 0.356 0.366 0.356 0.356 24,064 0.3557 -4.46%
2013-03-13 0 1.120 1.070 1.120 - - 0 0 - 0.372 0.356 0.372 - - 0 - 0.00%
2013-03-12 0 1.120 1.070 1.120 - - 0 0 - 0.372 0.356 0.372 - - 0 - 0.00%
2013-03-11 0 1.120 1.080 1.120 1.120 1.120 100,000 112,000 1.1200 0.372 0.359 0.372 0.372 0.372 300,802 0.3723 4.67%
2013-03-08 0 1.070 1.070 1.120 1.070 1.070 50,000 53,500 1.0700 0.356 0.356 0.372 0.356 0.356 150,401 0.3557 0.00%
2013-03-07 0 1.070 1.070 1.120 - - 0 0 - 0.356 0.356 0.372 - - 0 - 0.00%
2013-03-06 0 1.070 1.070 1.100 - - 0 0 - 0.356 0.356 0.366 - - 0 - 0.00%
2013-03-05 0 1.070 1.070 1.100 - - 0 0 - 0.356 0.356 0.366 - - 0 - 0.00%
2013-03-04 0 1.070 1.070 1.100 - - 100,000 107,000 1.0700 0.356 0.356 0.366 - - 300,802 0.3557 0.00%
2013-03-01 0 1.070 1.070 1.100 - - 0 0 - 0.356 0.356 0.366 - - 0 - 0.00%
2013-02-28 0 1.070 1.070 1.100 - - 0 0 - 0.356 0.356 0.366 - - 0 - 0.00%
2013-02-27 0 1.070 1.070 1.100 1.070 1.070 4,500 4,790 1.0644 0.356 0.356 0.366 0.356 0.356 13,536 0.3539 -0.93%
2013-02-26 0 1.080 1.070 1.100 - - 0 0 - 0.359 0.356 0.366 - - 0 - 0.00%
2013-02-25 0 1.080 1.080 1.100 - - 0 0 - 0.359 0.359 0.366 - - 0 - 0.93%
2013-02-22 0 1.070 1.070 1.100 - - 0 0 - 0.356 0.356 0.366 - - 0 - 0.00%
2013-02-21 0 1.070 1.070 1.110 1.070 1.070 20,000 21,400 1.0700 0.356 0.356 0.369 0.356 0.356 60,160 0.3557 -2.73%
2013-02-20 0 1.100 1.080 1.120 1.100 1.100 140,000 154,000 1.1000 0.366 0.359 0.372 0.366 0.366 421,123 0.3657 2.80%
2013-02-19 0 1.070 1.070 1.100 - - 0 0 - 0.356 0.356 0.366 - - 0 - 0.00%
2013-02-18 0 1.070 1.060 1.100 - - 0 0 - 0.356 0.352 0.366 - - 0 - 0.00%
2013-02-15 0 1.070 1.060 1.100 1.070 1.070 20,000 21,400 1.0700 0.356 0.352 0.366 0.356 0.356 60,160 0.3557 0.00%
2013-02-14 0 1.070 1.070 1.100 - - 0 0 - 0.356 0.356 0.366 - - 0 - 0.00%
2013-02-08 0 1.070 1.070 1.100 - - 0 0 - 0.356 0.356 0.366 - - 0 - 0.00%
2013-02-07 0 1.070 1.070 1.100 1.070 1.070 86,000 92,020 1.0700 0.356 0.356 0.366 0.356 0.356 258,690 0.3557 -1.83%
2013-02-06 0 1.090 1.070 1.090 - - 0 0 - 0.362 0.356 0.362 - - 0 - -0.91%
2013-02-05 0 1.100 1.070 1.120 - - 0 0 - 0.366 0.356 0.372 - - 0 - 0.00%
2013-02-04 0 1.100 1.060 1.110 - - 0 0 - 0.366 0.352 0.369 - - 0 - 0.00%
2013-02-01 0 1.100 1.060 1.110 - - 0 0 - 0.366 0.352 0.369 - - 0 - 0.00%
2013-01-31 0 1.100 1.060 1.120 1.100 1.100 20,000 22,000 1.1000 0.366 0.352 0.372 0.366 0.366 60,160 0.3657 3.77%
2013-01-30 0 1.060 1.060 1.100 - - 0 0 - 0.352 0.352 0.366 - - 0 - 0.00%
2013-01-29 0 1.060 1.060 1.100 1.060 1.060 10,000 10,600 1.0600 0.352 0.352 0.366 0.352 0.352 30,080 0.3524 -2.75%
2013-01-28 0 1.090 1.090 1.120 1.090 1.090 18,000 19,620 1.0900 0.362 0.362 0.372 0.362 0.362 54,144 0.3624 0.93%
2013-01-25 0 1.080 1.060 1.090 1.070 1.080 43,000 45,990 1.0695 0.359 0.352 0.362 0.356 0.359 129,345 0.3556 -0.92%
2013-01-24 0 1.090 1.060 1.090 1.070 1.090 226,000 242,720 1.0740 0.362 0.352 0.362 0.356 0.362 679,813 0.3570 -0.91%
2013-01-23 0 1.100 1.080 1.100 1.100 1.100 40,000 43,600 1.0900 0.366 0.359 0.366 0.366 0.366 120,321 0.3624 0.00%
2013-01-22 0 1.100 1.080 1.100 1.080 1.100 78,000 84,580 1.0844 0.366 0.359 0.366 0.359 0.366 234,626 0.3605 -1.79%
2013-01-21 0 1.120 1.090 1.120 1.090 1.120 82,000 89,500 1.0915 0.372 0.362 0.372 0.362 0.372 246,658 0.3629 1.82%
2013-01-18 0 1.100 1.090 1.120 - - 1,000 1,060 1.0600 0.366 0.362 0.372 - - 3,008 0.3524 0.00%
2013-01-17 0 1.100 1.090 1.120 1.100 1.120 318,000 353,160 1.1106 0.366 0.362 0.372 0.366 0.372 956,552 0.3692 -1.79%
2013-01-16 0 1.120 1.120 1.140 1.120 1.120 73,000 81,690 1.1190 0.372 0.372 0.379 0.372 0.372 219,586 0.3720 0.00%
2013-01-15 0 1.120 1.120 1.140 - - 0 0 - 0.372 0.372 0.379 - - 0 - 0.00%
2013-01-14 0 1.120 1.120 1.140 1.120 1.120 13,500 15,045 1.1144 0.372 0.372 0.379 0.372 0.372 40,608 0.3705 0.00%
2013-01-11 0 1.120 1.120 1.140 1.120 1.140 160,000 180,800 1.1300 0.372 0.372 0.379 0.372 0.379 481,284 0.3757 0.00%
2013-01-10 0 1.120 1.120 1.140 - - 0 0 - 0.372 0.372 0.379 - - 0 - 0.00%
2013-01-09 0 1.120 1.120 1.140 - - 0 0 - 0.372 0.372 0.379 - - 0 - 0.00%
2013-01-08 0 1.120 1.120 1.140 1.120 1.120 2,964 3,319 1.1198 0.372 0.372 0.379 0.372 0.372 8,916 0.3723 0.00%
2013-01-07 0 1.120 1.120 1.140 1.120 1.120 75,000 84,000 1.1200 0.372 0.372 0.379 0.372 0.372 225,602 0.3723 -1.75%
2013-01-04 0 1.140 1.120 1.140 - - 0 0 - 0.379 0.372 0.379 - - 0 - 0.00%
2013-01-03 0 1.140 1.120 1.140 1.140 1.140 10,000 11,400 1.1400 0.379 0.372 0.379 0.379 0.379 30,080 0.3790 1.79%
2013-01-02 0 1.120 1.120 1.140 - - 0 0 - 0.372 0.372 0.379 - - 0 - 0.00%
2012-12-31 0 1.120 1.100 1.140 - - 0 0 - 0.372 0.366 0.379 - - 0 - 0.00%
2012-12-28 0 1.120 1.120 1.140 1.120 1.120 200,000 224,000 1.1200 0.372 0.372 0.379 0.372 0.372 601,605 0.3723 -0.88%
2012-12-27 0 1.130 1.120 1.140 1.130 1.130 100,000 113,000 1.1300 0.376 0.372 0.379 0.376 0.376 300,802 0.3757 0.89%
2012-12-24 0 1.120 1.120 1.140 - - 0 0 - 0.372 0.372 0.379 - - 0 - 0.00%
2012-12-21 0 1.120 1.120 1.140 - - 0 0 - 0.372 0.372 0.379 - - 0 - 0.00%
2012-12-20 0 1.120 1.120 1.140 1.120 1.130 88,000 99,240 1.1277 0.372 0.372 0.379 0.372 0.376 264,706 0.3749 0.00%
2012-12-19 0 1.120 1.120 1.140 1.120 1.120 6,000 6,720 1.1200 0.372 0.372 0.379 0.372 0.372 18,048 0.3723 -0.88%
2012-12-18 0 1.130 1.130 1.140 - - 0 0 - 0.376 0.376 0.379 - - 0 - 0.00%
2012-12-17 0 1.130 1.130 1.140 1.130 1.140 56,000 63,800 1.1393 0.376 0.376 0.379 0.376 0.379 168,449 0.3787 0.00%
2012-12-14 0 1.130 1.130 1.140 - - 0 0 - 0.376 0.376 0.379 - - 0 - 0.00%
2012-12-13 0 1.130 1.120 1.140 - - 0 0 - 0.376 0.372 0.379 - - 0 - 0.00%
2012-12-12 0 1.130 1.120 1.140 - - 0 0 - 0.376 0.372 0.379 - - 0 - 0.00%
2012-12-11 0 1.130 1.120 1.130 - - 0 0 - 0.376 0.372 0.376 - - 0 - 0.00%
2012-12-10 0 1.130 1.120 1.140 1.130 1.130 101,000 114,100 1.1297 0.376 0.372 0.379 0.376 0.376 303,810 0.3756 0.00%
2012-12-07 0 1.130 1.130 1.140 1.130 1.130 100,000 113,000 1.1300 0.376 0.376 0.379 0.376 0.376 300,802 0.3757 -0.88%
2012-12-06 0 1.140 1.130 1.140 - - 0 0 - 0.379 0.376 0.379 - - 0 - 0.00%
2012-12-05 0 1.140 1.120 1.140 - - 0 0 - 0.379 0.372 0.379 - - 0 - 0.00%
2012-12-04 0 1.140 1.110 1.140 - - 0 0 - 0.379 0.369 0.379 - - 0 - 0.00%
2012-12-03 0 1.140 1.100 1.140 1.140 1.140 52,000 59,280 1.1400 0.379 0.366 0.379 0.379 0.379 156,417 0.3790 0.00%
2012-11-30 0 1.140 1.100 1.140 1.100 1.140 48,000 53,520 1.1150 0.379 0.366 0.379 0.366 0.379 144,385 0.3707 1.79%
2012-11-29 0 1.120 1.110 1.140 1.120 1.120 250,000 280,000 1.1200 0.372 0.369 0.379 0.372 0.372 752,006 0.3723 0.00%
2012-11-28 0 1.120 1.120 1.140 - - 0 0 - 0.372 0.372 0.379 - - 0 - 0.00%
2012-11-27 0 1.120 1.120 1.140 - - 0 0 - 0.372 0.372 0.379 - - 0 - 0.00%
2012-11-26 0 1.120 1.120 1.140 - - 0 0 - 0.372 0.372 0.379 - - 0 - 0.00%
2012-11-23 0 1.120 1.120 1.140 - - 0 0 - 0.372 0.372 0.379 - - 0 - 0.00%
2012-11-22 0 1.120 1.110 1.140 - - 0 0 - 0.372 0.369 0.379 - - 0 - 0.00%
2012-11-21 0 1.120 1.110 1.140 - - 0 0 - 0.372 0.369 0.379 - - 0 - 0.00%
2012-11-20 0 1.120 1.110 1.140 1.120 1.120 100,000 112,000 1.1200 0.372 0.369 0.379 0.372 0.372 300,802 0.3723 0.00%
2012-11-19 0 1.120 1.120 1.140 - - 0 0 - 0.372 0.372 0.379 - - 0 - 0.00%
2012-11-16 0 1.120 1.120 1.130 1.120 1.120 10,000 11,200 1.1200 0.372 0.372 0.376 0.372 0.372 30,080 0.3723 0.00%
2012-11-15 0 1.120 1.120 1.140 1.120 1.120 4,500 5,015 1.1144 0.372 0.372 0.379 0.372 0.372 13,536 0.3705 -0.88%
2012-11-14 0 1.130 1.120 1.140 - - 0 0 - 0.376 0.372 0.379 - - 0 - 0.00%
2012-11-13 0 1.130 1.120 1.140 - - 0 0 - 0.376 0.372 0.379 - - 0 - 0.00%
2012-11-12 0 1.130 1.120 1.140 - - 0 0 - 0.376 0.372 0.379 - - 0 - 0.00%
2012-11-09 0 1.130 1.120 1.140 1.130 1.140 4,000 4,540 1.1350 0.376 0.372 0.379 0.376 0.379 12,032 0.3773 0.89%
2012-11-08 0 1.120 1.120 1.150 1.120 1.130 152,000 171,240 1.1266 0.372 0.372 0.382 0.372 0.376 457,220 0.3745 -2.61%
2012-11-07 0 1.150 1.130 1.150 - - 0 0 - 0.382 0.376 0.382 - - 0 - 0.00%
2012-11-06 0 1.150 1.130 1.150 - - 0 0 - 0.382 0.376 0.382 - - 0 - 0.00%
2012-11-05 0 1.150 1.130 1.150 - - 0 0 - 0.382 0.376 0.382 - - 0 - 0.00%
2012-11-02 0 1.150 1.130 1.150 1.150 1.150 2,000 2,300 1.1500 0.382 0.376 0.382 0.382 0.382 6,016 0.3823 0.00%
2012-11-01 0 1.150 1.120 1.150 - - 0 0 - 0.382 0.372 0.382 - - 0 - 0.00%
2012-10-31 0 1.150 1.140 1.150 - - 0 0 - 0.382 0.379 0.382 - - 0 - -1.71%
2012-10-30 0 1.170 1.150 1.170 1.170 1.170 2,800,000 3,276,000 1.1700 0.389 0.382 0.389 0.389 0.389 8,422,467 0.3890 -0.85%
2012-10-29 0 1.180 1.150 1.180 1.150 1.180 640,000 746,400 1.1663 0.392 0.382 0.392 0.382 0.392 1,925,135 0.3877 0.00%
2012-10-26 0 1.180 1.170 1.180 1.160 1.180 428,000 502,760 1.1747 0.392 0.389 0.392 0.386 0.392 1,287,434 0.3905 0.00%
2012-10-25 0 1.180 1.160 1.180 1.150 1.180 308,000 363,200 1.1792 0.392 0.386 0.392 0.382 0.392 926,471 0.3920 2.61%
2012-10-24 0 1.150 1.150 1.180 - - 0 0 - 0.382 0.382 0.392 - - 0 - 0.00%
2012-10-22 0 1.150 1.150 1.180 1.140 1.160 4,000 4,600 1.1500 0.382 0.382 0.392 0.379 0.386 12,032 0.3823 0.00%
2012-10-19 0 1.150 1.140 1.160 - - 0 0 - 0.382 0.379 0.386 - - 0 - 0.00%
2012-10-18 0 1.150 1.140 1.160 1.150 1.150 100,000 115,000 1.1500 0.382 0.379 0.386 0.382 0.382 300,802 0.3823 0.88%
2012-10-17 0 1.140 1.140 1.150 - - 0 0 - 0.379 0.379 0.382 - - 0 - 0.00%
2012-10-16 0 1.140 1.140 1.150 1.140 1.140 12,000 13,680 1.1400 0.379 0.379 0.382 0.379 0.379 36,096 0.3790 0.00%
2012-10-15 0 1.140 1.140 1.170 1.140 1.140 58,000 66,080 1.1393 0.379 0.379 0.389 0.379 0.379 174,465 0.3788 -0.87%
2012-10-12 0 1.150 1.140 1.190 - - 0 0 - 0.382 0.379 0.396 - - 0 - 0.00%
2012-10-11 0 1.150 1.140 1.190 - - 0 0 - 0.382 0.379 0.396 - - 0 - 0.00%
2012-10-10 0 1.150 1.140 1.190 - - 0 0 - 0.382 0.379 0.396 - - 0 - 0.00%
2012-10-09 0 1.150 1.140 1.190 - - 0 0 - 0.382 0.379 0.396 - - 0 - 0.00%
2012-10-08 0 1.150 1.140 1.170 - - 0 0 - 0.382 0.379 0.389 - - 0 - 0.00%
2012-10-05 0 1.150 1.140 1.190 - - 0 0 - 0.382 0.379 0.396 - - 0 - 0.00%
2012-10-04 0 1.150 1.140 1.180 - - 0 0 - 0.382 0.379 0.392 - - 0 - 0.00%
2012-10-03 0 1.150 1.140 1.190 - - 0 0 - 0.382 0.379 0.396 - - 0 - 0.00%
2012-09-28 0 1.150 1.140 1.190 1.150 1.150 112,000 128,800 1.1500 0.382 0.379 0.396 0.382 0.382 336,899 0.3823 -0.86%
2012-09-27 0 1.160 1.150 1.190 - - 0 0 - 0.386 0.382 0.396 - - 0 - 0.00%
2012-09-26 0 1.160 1.160 1.190 1.160 1.160 30,000 34,800 1.1600 0.386 0.386 0.396 0.386 0.386 90,241 0.3856 0.00%
2012-09-25 0 1.160 1.160 1.180 1.160 1.160 170,000 197,200 1.1600 0.386 0.386 0.392 0.386 0.386 511,364 0.3856 0.00%
2012-09-24 0 1.160 1.160 1.190 - - 0 0 - 0.386 0.386 0.396 - - 0 - 0.87%
2012-09-21 0 1.150 1.150 1.180 - - 0 0 - 0.382 0.382 0.392 - - 0 - 0.00%
2012-09-20 0 1.150 1.150 1.180 - - 0 0 - 0.382 0.382 0.392 - - 0 - 0.00%
2012-09-19 0 1.150 1.150 1.180 - - 0 0 - 0.382 0.382 0.392 - - 0 - 0.00%
2012-09-18 0 1.150 1.150 1.190 - - 0 0 - 0.382 0.382 0.396 - - 0 - 0.00%
2012-09-17 0 1.150 1.150 1.190 1.120 1.120 29,700 33,196 1.1177 0.382 0.382 0.396 0.372 0.372 89,338 0.3716 -3.77%
2012-09-14 0 1.195 1.110 1.220 - - 0 0 - 0.397 0.369 0.406 - - 0 - 0.00%
2012-09-13 0 1.220 1.110 1.220 - - 0 0 - 0.397 0.361 0.397 - - 0 - 0.00%
2012-09-12 0 1.220 1.120 1.230 1.220 1.220 20,000 24,400 1.2200 0.397 0.365 0.401 0.397 0.397 61,419 0.3973 9.91%
2012-09-11 0 1.110 1.110 1.230 - - 0 0 - 0.361 0.361 0.401 - - 0 - 0.00%
2012-09-10 0 1.110 1.100 1.230 - - 0 0 - 0.361 0.358 0.401 - - 0 - 0.00%
2012-09-07 0 1.110 1.110 1.230 1.100 1.100 20,000 22,000 1.1000 0.361 0.361 0.401 0.358 0.358 61,419 0.3582 -9.02%
2012-09-06 0 1.220 1.110 1.230 - - 0 0 - 0.397 0.361 0.401 - - 0 - 0.00%
2012-09-05 0 1.220 1.110 1.230 - - 0 0 - 0.397 0.361 0.401 - - 0 - 0.00%
2012-09-04 0 1.220 1.110 1.230 - - 0 0 - 0.397 0.361 0.401 - - 0 - 0.00%
2012-09-03 0 1.220 1.110 1.220 - - 0 0 - 0.397 0.361 0.397 - - 0 - 0.00%
2012-08-31 0 1.220 1.100 1.220 1.220 1.220 110,000 134,200 1.2200 0.397 0.358 0.397 0.397 0.397 337,805 0.3973 6.09%
2012-08-30 0 1.150 1.100 1.220 - - 0 0 - 0.374 0.358 0.397 - - 0 - 0.00%
2012-08-29 0 1.150 1.150 1.220 - - 0 0 - 0.374 0.374 0.397 - - 0 - 0.00%
2012-08-28 0 1.150 1.150 1.230 - - 0 0 - 0.374 0.374 0.401 - - 0 - 0.00%
2012-08-27 0 1.150 1.150 1.230 - - 0 0 - 0.374 0.374 0.401 - - 0 - 0.00%
2012-08-24 0 1.150 1.150 1.230 - - 0 0 - 0.374 0.374 0.401 - - 0 - 0.00%
2012-08-23 0 1.150 1.150 1.230 - - 0 0 - 0.374 0.374 0.401 - - 0 - 0.00%
2012-08-22 0 1.150 1.150 1.230 1.150 1.150 100,000 115,000 1.1500 0.374 0.374 0.401 0.374 0.374 307,095 0.3745 0.00%
2012-08-21 0 1.150 1.150 1.230 1.150 1.150 3,800 4,298 1.1311 0.374 0.374 0.401 0.374 0.374 11,670 0.3683 -5.74%
2012-08-20 0 1.220 1.150 1.230 - - 0 0 - 0.397 0.374 0.401 - - 0 - 0.00%
2012-08-17 0 1.220 1.160 1.230 - - 0 0 - 0.397 0.378 0.401 - - 0 - 0.00%
2012-08-16 0 1.220 1.160 1.230 - - 0 0 - 0.397 0.378 0.401 - - 0 - 0.00%
2012-08-15 0 1.220 1.160 1.230 - - 0 0 - 0.397 0.378 0.401 - - 0 - 0.00%
2012-08-14 0 1.220 1.160 1.230 - - 0 0 - 0.397 0.378 0.401 - - 0 - 0.00%
2012-08-13 0 1.220 1.160 1.220 - - 0 0 - 0.397 0.378 0.397 - - 0 - -0.81%
2012-08-10 0 1.230 1.160 1.230 - - 0 0 - 0.401 0.378 0.401 - - 0 - 0.00%
2012-08-09 0 1.230 1.150 1.230 - - 0 0 - 0.401 0.374 0.401 - - 0 - 0.00%
2012-08-08 0 1.230 1.150 1.230 - - 0 0 - 0.401 0.374 0.401 - - 0 - 0.00%
2012-08-07 0 1.230 1.150 1.230 1.230 1.230 36,000 44,280 1.2300 0.401 0.374 0.401 0.401 0.401 110,554 0.4005 0.00%
2012-08-06 0 1.230 1.160 1.240 - - 150 184 1.2267 0.401 0.378 0.404 - - 461 0.3994 0.00%
2012-08-03 0 1.230 1.150 1.230 - - 0 0 - 0.401 0.374 0.401 - - 0 - 0.00%
2012-08-02 0 1.230 1.150 1.230 - - 0 0 - 0.401 0.374 0.401 - - 0 - -0.81%
2012-08-01 0 1.240 1.160 1.240 - - 0 0 - 0.404 0.378 0.404 - - 0 - 0.00%
2012-07-31 0 1.240 1.150 1.240 1.230 1.240 250,000 308,700 1.2348 0.404 0.374 0.404 0.401 0.404 767,738 0.4021 0.81%
2012-07-30 0 1.230 1.150 1.230 - - 0 0 - 0.401 0.374 0.401 - - 0 - 0.00%
2012-07-27 0 1.230 1.150 1.240 - - 0 0 - 0.401 0.374 0.404 - - 0 - 0.00%
2012-07-26 0 1.230 1.160 1.230 - - 0 0 - 0.401 0.378 0.401 - - 0 - 0.00%
2012-07-25 0 1.230 1.160 1.230 - - 0 0 - 0.401 0.378 0.401 - - 0 - 0.00%
2012-07-24 0 1.230 1.150 1.230 - - 0 0 - 0.401 0.374 0.401 - - 0 - -0.81%
2012-07-23 0 1.240 1.160 1.240 1.240 1.240 100,000 124,000 1.2400 0.404 0.378 0.404 0.404 0.404 307,095 0.4038 2.48%
2012-07-20 0 1.210 1.150 1.230 - - 0 0 - 0.394 0.374 0.401 - - 0 - 0.00%
2012-07-19 0 1.210 1.160 1.230 - - 0 0 - 0.394 0.378 0.401 - - 0 - 0.00%
2012-07-18 0 1.210 1.160 1.220 - - 0 0 - 0.394 0.378 0.397 - - 0 - 0.00%
2012-07-17 0 1.210 1.160 1.210 - - 0 0 - 0.394 0.378 0.394 - - 0 - -1.63%
2012-07-16 0 1.230 1.150 1.230 - - 0 0 - 0.401 0.374 0.401 - - 0 - -0.81%
2012-07-13 0 1.240 1.160 1.240 - - 0 0 - 0.404 0.378 0.404 - - 0 - 0.00%
2012-07-12 0 1.240 1.160 1.240 - - 0 0 - 0.404 0.378 0.404 - - 0 - 0.00%
2012-07-11 0 1.240 1.160 1.240 - - 0 0 - 0.404 0.378 0.404 - - 0 - -0.80%
2012-07-10 0 1.250 1.160 1.250 - - 0 0 - 0.407 0.378 0.407 - - 0 - 0.00%
2012-07-09 0 1.250 1.160 1.250 - - 0 0 - 0.407 0.378 0.407 - - 0 - 0.00%
2012-07-06 0 1.250 1.150 1.270 1.250 1.250 100,000 125,000 1.2500 0.407 0.374 0.414 0.407 0.407 307,095 0.4070 7.76%
2012-07-05 0 1.160 1.150 1.250 - - 0 0 - 0.378 0.374 0.407 - - 0 - 0.00%
2012-07-04 0 1.160 1.150 1.250 - - 0 0 - 0.378 0.374 0.407 - - 0 - 0.00%
2012-07-03 0 1.160 1.160 1.260 1.150 1.150 50,000 57,500 1.1500 0.378 0.378 0.410 0.374 0.374 153,548 0.3745 -9.38%
2012-06-29 0 1.280 1.100 1.280 1.250 1.280 159,000 199,210 1.2529 0.417 0.358 0.417 0.407 0.417 488,282 0.4080 11.30%
2012-06-28 0 1.150 1.100 1.270 - - 0 0 - 0.374 0.358 0.414 - - 0 - 0.00%
2012-06-27 0 1.150 1.100 1.270 - - 0 0 - 0.374 0.358 0.414 - - 0 - 0.00%
2012-06-26 0 1.150 1.120 1.270 1.150 1.150 100,000 115,000 1.1500 0.374 0.365 0.414 0.374 0.374 307,095 0.3745 -8.00%
2012-06-25 0 1.250 1.170 1.280 - - 0 0 - 0.407 0.381 0.417 - - 0 - 0.00%
2012-06-22 0 1.250 1.150 1.250 - - 0 0 - 0.407 0.374 0.407 - - 0 - -2.34%
2012-06-21 0 1.280 1.270 1.280 1.210 1.280 530,000 652,900 1.2319 0.417 0.414 0.417 0.394 0.417 1,627,605 0.4011 6.67%
2012-06-20 0 1.200 1.150 1.210 - - 0 0 - 0.391 0.374 0.394 - - 0 - 0.00%
2012-06-19 0 1.200 1.150 1.210 1.200 1.200 210,000 252,000 1.2000 0.391 0.374 0.394 0.391 0.391 644,900 0.3908 1.69%
2012-06-18 0 1.180 1.150 1.210 - - 0 0 - 0.384 0.374 0.394 - - 0 - 0.00%
2012-06-15 0 1.180 1.150 1.210 - - 0 0 - 0.384 0.374 0.394 - - 0 - 0.00%
2012-06-14 0 1.180 1.150 1.210 1.180 1.190 254,000 301,260 1.1861 0.384 0.374 0.394 0.384 0.388 780,022 0.3862 -2.48%
2012-06-13 0 1.210 1.190 1.210 1.210 1.210 50,000 60,500 1.2100 0.394 0.388 0.394 0.394 0.394 153,548 0.3940 0.83%
2012-06-12 0 1.200 1.190 1.200 1.200 1.200 150,000 180,000 1.2000 0.391 0.388 0.391 0.391 0.391 460,643 0.3908 0.00%
2012-06-11 0 1.200 1.190 1.200 1.200 1.200 200,000 240,000 1.2000 0.391 0.388 0.391 0.391 0.391 614,191 0.3908 0.00%
2012-06-08 0 1.200 1.200 1.230 - - 0 0 - 0.391 0.391 0.401 - - 0 - 0.00%
2012-06-07 0 1.200 1.200 1.220 - - 0 0 - 0.391 0.391 0.397 - - 0 - 0.00%
2012-06-06 0 1.200 1.200 1.230 - - 0 0 - 0.391 0.391 0.401 - - 0 - 0.00%
2012-06-05 0 1.200 1.200 1.230 1.200 1.200 544,000 652,800 1.2000 0.391 0.391 0.401 0.391 0.391 1,670,599 0.3908 0.00%
2012-06-04 0 1.200 1.190 1.260 1.200 1.200 100,000 120,000 1.2000 0.391 0.388 0.410 0.391 0.391 307,095 0.3908 -5.51%
2012-06-01 0 1.270 1.200 1.270 1.260 1.270 214,000 270,640 1.2647 0.414 0.391 0.414 0.410 0.414 657,184 0.4118 0.00%
2012-05-31 0 1.270 1.190 1.270 1.220 1.270 320,000 395,980 1.2374 0.414 0.388 0.414 0.397 0.414 982,705 0.4029 6.72%
2012-05-30 0 1.190 1.190 1.200 1.190 1.200 49,000 58,300 1.1898 0.388 0.388 0.391 0.388 0.391 150,477 0.3874 -2.46%
2012-05-29 0 1.220 1.190 1.220 - - 0 0 - 0.397 0.388 0.397 - - 0 - -0.81%
2012-05-28 0 1.230 1.200 1.230 - - 0 0 - 0.401 0.391 0.401 - - 0 - 0.00%
2012-05-25 0 1.230 1.180 1.230 - - 0 0 - 0.401 0.384 0.401 - - 0 - 0.00%
2012-05-24 0 1.230 1.170 1.240 1.180 1.230 700,000 838,500 1.1979 0.401 0.381 0.404 0.384 0.401 2,149,667 0.3901 3.36%
2012-05-23 0 1.190 1.190 1.250 - - 0 0 - 0.388 0.388 0.407 - - 0 - 0.00%
2012-05-22 0 1.190 1.190 1.260 - - 0 0 - 0.388 0.388 0.410 - - 0 - 0.00%
2012-05-21 0 1.190 1.190 1.260 1.190 1.190 100,000 119,000 1.1900 0.388 0.388 0.410 0.388 0.388 307,095 0.3875 -0.83%
2012-05-18 0 1.200 1.200 1.230 1.200 1.220 250,000 302,000 1.2080 0.391 0.391 0.401 0.391 0.397 767,738 0.3934 -0.83%
2012-05-17 0 1.210 1.210 1.230 1.210 1.210 17,000 20,540 1.2082 0.394 0.394 0.401 0.394 0.394 52,206 0.3934 0.00%
2012-05-16 0 1.210 1.210 1.250 1.210 1.220 68,000 82,580 1.2144 0.394 0.394 0.407 0.394 0.397 208,825 0.3955 -0.82%
2012-05-15 0 1.220 1.220 1.250 - - 0 0 - 0.397 0.397 0.407 - - 0 - 0.83%
2012-05-14 0 1.210 1.210 1.260 1.210 1.210 36,000 43,560 1.2100 0.394 0.394 0.410 0.394 0.394 110,554 0.3940 0.00%
2012-05-11 0 1.210 1.210 1.250 1.210 1.220 165,000 200,420 1.2147 0.394 0.394 0.407 0.394 0.397 506,707 0.3955 -0.82%
2012-05-10 0 1.220 1.210 1.220 - - 0 0 - 0.397 0.394 0.397 - - 0 - 0.00%
2012-05-09 0 1.220 1.210 1.220 - - 0 0 - 0.397 0.394 0.397 - - 0 - 0.00%
2012-05-08 0 1.220 1.210 1.260 1.220 1.220 100,000 122,000 1.2200 0.397 0.394 0.410 0.397 0.397 307,095 0.3973 0.00%
2012-05-07 0 1.220 1.220 1.260 1.220 1.220 50,000 61,000 1.2200 0.397 0.397 0.410 0.397 0.397 153,548 0.3973 0.00%
2012-05-04 0 1.220 1.220 1.270 - - 0 0 - 0.397 0.397 0.414 - - 0 - 0.00%
2012-05-03 0 1.220 1.220 1.270 1.220 1.220 50,000 61,000 1.2200 0.397 0.397 0.414 0.397 0.397 153,548 0.3973 -4.69%
2012-05-02 0 1.280 1.220 1.280 1.300 1.300 2,000 2,600 1.3000 0.417 0.397 0.417 0.423 0.423 6,142 0.4233 -1.54%
2012-04-30 0 1.300 1.220 1.300 1.240 1.300 239,000 298,400 1.2485 0.423 0.397 0.423 0.404 0.423 733,958 0.4066 6.56%
2012-04-27 0 1.220 1.220 1.250 1.220 1.220 50,000 61,000 1.2200 0.397 0.397 0.407 0.397 0.397 153,548 0.3973 0.00%
2012-04-26 0 1.220 1.220 1.250 - - 0 0 - 0.397 0.397 0.407 - - 0 - 0.00%
2012-04-25 0 1.220 1.210 1.250 - - 0 0 - 0.397 0.394 0.407 - - 0 - 0.00%
2012-04-24 0 1.220 1.210 1.250 1.220 1.250 276,000 342,000 1.2391 0.397 0.394 0.407 0.397 0.407 847,583 0.4035 0.00%
2012-04-23 0 1.220 1.220 1.250 1.220 1.220 4,000 4,880 1.2200 0.397 0.397 0.407 0.397 0.397 12,284 0.3973 0.83%
2012-04-20 0 1.210 1.210 1.240 - - 0 0 - 0.394 0.394 0.404 - - 0 - 0.83%
2012-04-19 0 1.200 1.200 1.250 - - 0 0 - 0.391 0.391 0.407 - - 0 - 0.00%
2012-04-18 0 1.200 1.200 1.250 1.200 1.210 170,000 205,400 1.2082 0.391 0.391 0.407 0.391 0.394 522,062 0.3934 -0.83%
2012-04-17 0 1.210 1.210 1.250 1.210 1.210 76,000 91,960 1.2100 0.394 0.394 0.407 0.394 0.394 233,392 0.3940 0.00%
2012-04-16 0 1.210 1.210 1.250 - - 0 0 - 0.394 0.394 0.407 - - 0 - 0.00%
2012-04-13 0 1.210 1.210 1.250 1.210 1.210 63,250 76,495 1.2094 0.394 0.394 0.407 0.394 0.394 194,238 0.3938 0.00%
2012-04-12 0 1.210 1.210 1.250 1.210 1.210 102,000 123,420 1.2100 0.394 0.394 0.407 0.394 0.394 313,237 0.3940 0.00%
2012-04-11 0 1.210 1.210 1.250 1.210 1.210 10,000 12,100 1.2100 0.394 0.394 0.407 0.394 0.394 30,710 0.3940 -3.20%
2012-04-10 0 1.250 1.210 1.250 - - 0 0 - 0.407 0.394 0.407 - - 0 - 0.00%
2012-04-05 0 1.250 1.210 1.300 1.210 1.250 140,000 169,560 1.2111 0.407 0.394 0.423 0.394 0.407 429,933 0.3944 3.31%
2012-04-03 0 1.210 1.210 1.250 1.200 1.200 236,000 283,200 1.2000 0.394 0.394 0.407 0.391 0.391 724,745 0.3908 0.83%
2012-04-02 0 1.200 1.180 1.280 1.200 1.200 300,000 360,000 1.2000 0.391 0.384 0.417 0.391 0.391 921,286 0.3908 -6.25%
2012-03-30 0 1.280 1.250 1.280 1.200 1.280 158,000 192,500 1.2184 0.417 0.407 0.417 0.391 0.417 485,211 0.3967 6.67%
2012-03-29 0 1.200 1.150 1.280 1.200 1.200 100,000 120,000 1.2000 0.391 0.374 0.417 0.391 0.391 307,095 0.3908 0.00%
2012-03-28 0 1.200 1.050 1.200 1.200 1.200 100,000 120,000 1.2000 0.391 0.342 0.391 0.391 0.391 307,095 0.3908 0.00%
2012-03-27 0 1.200 1.160 1.200 1.200 1.200 104,000 124,800 1.2000 0.391 0.378 0.391 0.391 0.391 319,379 0.3908 0.00%
2012-03-26 0 1.200 1.050 1.200 1.200 1.200 100,000 120,000 1.2000 0.391 0.342 0.391 0.391 0.391 307,095 0.3908 0.00%
2012-03-23 0 1.200 1.180 1.280 1.200 1.280 222,000 268,160 1.2079 0.391 0.384 0.417 0.391 0.417 681,752 0.3933 0.00%
2012-03-22 0 1.200 1.180 1.280 1.200 1.200 100,000 120,000 1.2000 0.391 0.384 0.417 0.391 0.391 307,095 0.3908 0.00%
2012-03-21 0 1.200 1.200 1.250 1.200 1.200 200,000 240,000 1.2000 0.391 0.391 0.407 0.391 0.391 614,191 0.3908 0.00%
2012-03-20 0 1.200 1.200 1.280 1.200 1.200 200,000 240,000 1.2000 0.391 0.391 0.417 0.391 0.391 614,191 0.3908 0.00%
2012-03-19 0 1.200 1.200 1.250 1.200 1.200 200,000 240,000 1.2000 0.391 0.391 0.407 0.391 0.391 614,191 0.3908 -4.00%
2012-03-16 0 1.250 1.200 1.300 1.250 1.250 250,000 312,500 1.2500 0.407 0.391 0.423 0.407 0.407 767,738 0.4070 4.17%
2012-03-15 0 1.200 1.200 1.300 1.200 1.200 40,000 48,000 1.2000 0.391 0.391 0.423 0.391 0.391 122,838 0.3908 -2.44%
2012-03-14 0 1.230 1.200 1.300 1.230 1.230 150,000 184,500 1.2300 0.401 0.391 0.423 0.401 0.401 460,643 0.4005 0.00%
2012-03-13 0 1.230 1.230 1.300 1.230 1.230 100,000 123,000 1.2300 0.401 0.401 0.423 0.401 0.401 307,095 0.4005 0.00%
2012-03-12 0 1.230 1.230 1.300 - - 0 0 - 0.401 0.401 0.423 - - 0 - 0.00%
2012-03-09 0 1.230 1.200 1.280 1.230 1.230 30,000 36,900 1.2300 0.401 0.391 0.417 0.401 0.401 92,129 0.4005 0.00%
2012-03-08 0 1.230 1.230 1.280 1.230 1.230 8,000 9,840 1.2300 0.401 0.401 0.417 0.401 0.401 24,568 0.4005 0.00%
2012-03-07 0 1.230 1.230 1.280 - - 0 0 - 0.401 0.401 0.417 - - 0 - 0.00%
2012-03-06 0 1.230 1.230 1.280 1.230 1.230 100,000 123,000 1.2300 0.401 0.401 0.417 0.401 0.401 307,095 0.4005 -0.81%
2012-03-05 0 1.240 1.240 1.280 1.240 1.250 140,000 174,600 1.2471 0.404 0.404 0.417 0.404 0.407 429,933 0.4061 -3.88%
2012-03-02 0 1.290 1.250 1.290 - - 0 0 - 0.420 0.407 0.420 - - 0 - -0.77%
2012-03-01 0 1.300 1.230 1.300 1.230 1.300 40,000 51,860 1.2965 0.423 0.401 0.423 0.401 0.423 122,838 0.4222 0.00%
2012-02-29 0 1.300 1.270 1.300 1.300 1.300 30,000 39,000 1.3000 0.423 0.414 0.423 0.423 0.423 92,129 0.4233 4.84%
2012-02-28 0 1.240 1.240 1.300 1.240 1.240 4,500 5,560 1.2356 0.404 0.404 0.423 0.404 0.404 13,819 0.4023 -1.59%
2012-02-27 0 1.260 1.250 1.300 - - 0 0 - 0.410 0.407 0.423 - - 0 - 0.00%
2012-02-24 0 1.260 1.260 1.270 1.260 1.260 14,000 17,640 1.2600 0.410 0.410 0.414 0.410 0.410 42,993 0.4103 -3.08%
2012-02-23 0 1.300 1.230 1.300 - - 0 0 - 0.423 0.401 0.423 - - 0 - 0.00%
2012-02-22 0 1.300 1.230 1.300 1.300 1.300 150,000 195,000 1.3000 0.423 0.401 0.423 0.423 0.423 460,643 0.4233 5.69%
2012-02-21 0 1.230 1.230 1.280 1.230 1.230 3,000 3,660 1.2200 0.401 0.401 0.417 0.401 0.401 9,213 0.3973 0.82%
2012-02-20 0 1.220 1.220 1.280 - - 0 0 - 0.397 0.397 0.417 - - 0 - 1.67%
2012-02-17 0 1.200 1.200 1.280 - - 0 0 - 0.391 0.391 0.417 - - 0 - 0.00%
2012-02-16 0 1.200 1.200 1.280 - - 0 0 - 0.391 0.391 0.417 - - 0 - 0.00%
2012-02-15 0 1.200 1.200 1.280 1.200 1.200 12,000 14,400 1.2000 0.391 0.391 0.417 0.391 0.391 36,851 0.3908 -2.44%
2012-02-14 0 1.230 1.200 1.300 - - 0 0 - 0.401 0.391 0.423 - - 0 - 0.00%
2012-02-13 0 1.230 1.180 1.240 - - 0 0 - 0.401 0.384 0.404 - - 0 - 0.00%
2012-02-10 0 1.230 1.230 1.250 1.220 1.230 108,000 132,820 1.2298 0.401 0.401 0.407 0.397 0.401 331,663 0.4005 0.00%
2012-02-09 0 1.230 1.200 1.230 - - 1,000 1,170 1.1700 0.401 0.391 0.401 - - 3,071 0.3810 -0.81%
2012-02-08 0 1.240 1.200 1.240 1.240 1.240 20,000 24,800 1.2400 0.404 0.391 0.404 0.404 0.404 61,419 0.4038 3.33%
2012-02-07 0 1.200 1.200 1.280 - - 0 0 - 0.391 0.391 0.417 - - 0 - 0.00%
2012-02-06 0 1.200 1.200 1.300 - - 0 0 - 0.391 0.391 0.423 - - 0 - 0.00%
2012-02-03 0 1.200 1.200 1.280 - - 0 0 - 0.391 0.391 0.417 - - 0 - 0.00%
2012-02-02 0 1.200 1.200 1.300 - - 0 0 - 0.391 0.391 0.423 - - 0 - 0.00%
2012-02-01 0 1.200 1.200 1.290 1.200 1.200 50,000 60,000 1.2000 0.391 0.391 0.420 0.391 0.391 153,548 0.3908 -7.69%
2012-01-31 0 1.300 1.280 1.300 1.300 1.300 50,000 65,000 1.3000 0.423 0.417 0.423 0.423 0.423 153,548 0.4233 10.17%
2012-01-30 0 1.180 1.180 1.300 - - 0 0 - 0.384 0.384 0.423 - - 0 - 0.00%
2012-01-27 0 1.180 1.180 1.350 - - 0 0 - 0.384 0.384 0.440 - - 0 - 0.00%
2012-01-26 0 1.180 1.180 1.350 - - 0 0 - 0.384 0.384 0.440 - - 0 - 0.00%
2012-01-20 0 1.180 1.180 1.270 1.180 1.270 90,000 108,000 1.2000 0.384 0.384 0.414 0.384 0.414 276,386 0.3908 0.00%
2012-01-19 0 1.180 1.180 1.260 - - 0 0 - 0.384 0.384 0.410 - - 0 - 0.00%
2012-01-18 0 1.180 1.180 1.270 1.180 1.180 41,000 48,350 1.1793 0.384 0.384 0.414 0.384 0.384 125,909 0.3840 -1.67%
2012-01-17 0 1.200 1.180 1.270 - - 0 0 - 0.391 0.384 0.414 - - 0 - 0.00%
2012-01-16 0 1.200 1.150 1.290 - - 0 0 - 0.391 0.374 0.420 - - 0 - 0.00%
2012-01-13 0 1.200 1.150 1.280 - - 0 0 - 0.391 0.374 0.417 - - 0 - 0.00%
2012-01-12 0 1.200 1.150 1.280 - - 0 0 - 0.391 0.374 0.417 - - 0 - 0.00%
2012-01-11 0 1.200 1.150 1.280 - - 0 0 - 0.391 0.374 0.417 - - 0 - 0.00%
2012-01-10 0 1.200 1.150 1.280 - - 0 0 - 0.391 0.374 0.417 - - 0 - 0.00%
2012-01-09 0 1.200 1.150 1.290 - - 0 0 - 0.391 0.374 0.420 - - 0 - 0.00%
2012-01-06 0 1.200 1.150 1.290 1.200 1.200 50,000 60,000 1.2000 0.391 0.374 0.420 0.391 0.391 153,548 0.3908 4.35%
2012-01-05 0 1.150 1.150 1.200 - - 0 0 - 0.374 0.374 0.391 - - 0 - 0.00%
2012-01-04 0 1.150 1.150 1.290 1.150 1.150 50,000 57,500 1.1500 0.374 0.374 0.420 0.374 0.374 153,548 0.3745 0.00%
2012-01-03 0 1.150 1.150 1.350 - - 10,000 11,500 1.1500 0.374 0.374 0.440 - - 30,710 0.3745 0.00%
2011-12-30 0 1.150 1.150 1.340 - - 0 0 - 0.374 0.374 0.436 - - 0 - 0.00%
2011-12-29 0 1.150 1.150 1.320 - - 0 0 - 0.374 0.374 0.430 - - 0 - 0.00%
2011-12-28 0 1.150 1.150 1.400 - - 0 0 - 0.374 0.374 0.456 - - 0 - 0.00%
2011-12-23 0 1.150 1.150 1.180 1.150 1.150 46,000 52,900 1.1500 0.374 0.374 0.384 0.374 0.374 141,264 0.3745 -2.54%
2011-12-22 0 1.180 1.150 1.180 - - 0 0 - 0.384 0.374 0.384 - - 0 - 0.00%
2011-12-21 0 1.180 1.150 1.250 - - 0 0 - 0.384 0.374 0.407 - - 0 - 0.00%
2011-12-20 0 1.180 1.160 1.250 1.180 1.180 2,000 2,360 1.1800 0.384 0.378 0.407 0.384 0.384 6,142 0.3842 -1.67%
2011-12-19 0 1.200 1.150 1.250 - - 0 0 - 0.391 0.374 0.407 - - 0 - 0.00%
2011-12-16 0 1.200 1.150 1.440 - - 0 0 - 0.391 0.374 0.469 - - 0 - 0.00%
2011-12-15 0 1.200 1.160 1.400 - - 0 0 - 0.391 0.378 0.456 - - 0 - 0.00%
2011-12-14 0 1.200 1.160 1.230 1.200 1.210 114,000 137,000 1.2018 0.391 0.378 0.401 0.391 0.394 350,089 0.3913 -0.83%
2011-12-13 0 1.210 1.210 1.270 - - 0 0 - 0.394 0.394 0.414 - - 0 - 0.00%
2011-12-12 0 1.210 1.210 1.300 1.200 1.210 100,000 120,900 1.2090 0.394 0.394 0.423 0.391 0.394 307,095 0.3937 0.00%
2011-12-09 0 1.210 1.210 1.250 1.200 1.210 60,000 72,500 1.2083 0.394 0.394 0.407 0.391 0.394 184,257 0.3935 0.83%
2011-12-08 0 1.200 1.200 1.270 1.200 1.200 50,000 60,000 1.2000 0.391 0.391 0.414 0.391 0.391 153,548 0.3908 -4.00%
2011-12-07 0 1.250 1.200 1.300 - - 0 0 - 0.407 0.391 0.423 - - 0 - 0.00%
2011-12-06 0 1.250 1.160 1.280 - - 0 0 - 0.407 0.378 0.417 - - 0 - 0.00%
2011-12-05 0 1.250 1.160 1.250 1.290 1.290 80,000 103,200 1.2900 0.407 0.378 0.407 0.420 0.420 245,676 0.4201 -2.34%
2011-12-02 0 1.280 1.200 1.300 - - 0 0 - 0.417 0.391 0.423 - - 0 - 0.00%
2011-12-01 0 1.280 1.150 1.340 - - 0 0 - 0.417 0.374 0.436 - - 0 - 0.00%
2011-11-30 0 1.280 1.200 1.450 1.200 1.450 250,000 314,260 1.2570 0.417 0.391 0.472 0.391 0.472 767,738 0.4093 6.67%
2011-11-29 0 1.200 1.150 1.250 1.200 1.200 200,000 240,000 1.2000 0.391 0.374 0.407 0.391 0.391 614,191 0.3908 0.00%
2011-11-28 0 1.200 1.200 1.280 - - 0 0 - 0.391 0.391 0.417 - - 0 - 0.00%
2011-11-25 0 1.200 1.200 1.300 1.200 1.200 16,000 19,200 1.2000 0.391 0.391 0.423 0.391 0.391 49,135 0.3908 0.00%
2011-11-24 0 1.200 1.200 1.250 - - 0 0 - 0.391 0.391 0.407 - - 0 - 0.00%
2011-11-23 0 1.200 1.200 1.250 - - 0 0 - 0.391 0.391 0.407 - - 0 - 0.00%
2011-11-22 0 1.200 1.200 1.250 - - 0 0 - 0.391 0.391 0.407 - - 0 - 0.00%
2011-11-21 0 1.200 1.200 1.250 - - 0 0 - 0.391 0.391 0.407 - - 0 - 0.00%
2011-11-18 0 1.200 1.000 1.250 - - 0 0 - 0.391 0.326 0.407 - - 0 - 0.00%
2011-11-17 0 1.200 1.000 1.300 - - 0 0 - 0.391 0.326 0.423 - - 0 - 0.00%
2011-11-16 0 1.200 1.200 1.300 1.200 1.200 20,000 24,000 1.2000 0.391 0.391 0.423 0.391 0.391 61,419 0.3908 0.00%
2011-11-15 0 1.200 1.200 1.300 - - 0 0 - 0.391 0.391 0.423 - - 0 - 0.00%
2011-11-14 0 1.200 1.200 1.300 1.200 1.200 17,000 20,360 1.1976 0.391 0.391 0.423 0.391 0.391 52,206 0.3900 0.00%
2011-11-11 0 1.200 1.200 1.300 1.200 1.200 2,000 2,400 1.2000 0.391 0.391 0.423 0.391 0.391 6,142 0.3908 -0.83%
2011-11-10 0 1.210 1.210 1.300 1.200 1.250 111,000 138,170 1.2448 0.394 0.394 0.423 0.391 0.407 340,876 0.4053 -3.20%
2011-11-09 0 1.250 1.250 1.300 1.250 1.250 20,000 25,000 1.2500 0.407 0.407 0.423 0.407 0.407 61,419 0.4070 -3.85%
2011-11-08 0 1.300 1.200 1.300 - - 0 0 - 0.423 0.391 0.423 - - 0 - 0.00%
2011-11-07 0 1.300 1.250 1.300 - - 0 0 - 0.423 0.407 0.423 - - 0 - 0.00%
2011-11-04 0 1.300 1.250 1.300 - - 0 0 - 0.423 0.407 0.423 - - 0 - 0.00%
2011-11-03 0 1.300 1.250 1.300 - - 10,000 12,500 1.2500 0.423 0.407 0.423 - - 30,710 0.4070 -1.52%
2011-11-02 0 1.320 1.250 1.320 1.320 1.320 3,000 3,870 1.2900 0.430 0.407 0.430 0.430 0.430 9,213 0.4201 -2.22%
2011-11-01 0 1.350 1.250 1.350 - - 0 0 - 0.440 0.407 0.440 - - 0 - -6.90%
2011-10-31 0 1.450 1.400 1.450 1.300 1.450 32,000 43,700 1.3656 0.472 0.456 0.472 0.423 0.472 98,271 0.4447 18.85%
2011-10-28 0 1.220 1.220 1.250 - - 0 0 - 0.397 0.397 0.407 - - 0 - 1.67%
2011-10-27 0 1.200 1.200 1.280 1.200 1.200 254,000 304,800 1.2000 0.391 0.391 0.417 0.391 0.391 780,022 0.3908 -1.64%
2011-10-26 0 1.220 1.220 1.280 - - 0 0 - 0.397 0.397 0.417 - - 0 - 0.00%
2011-10-25 0 1.220 1.200 1.380 - - 0 0 - 0.397 0.391 0.449 - - 0 - 0.00%
2011-10-24 0 1.220 1.200 1.300 - - 0 0 - 0.397 0.391 0.423 - - 0 - 0.00%
2011-10-21 0 1.220 1.220 1.300 - - 0 0 - 0.397 0.397 0.423 - - 0 - 0.00%
2011-10-20 0 1.220 1.220 1.300 1.220 1.220 2,000 2,440 1.2200 0.397 0.397 0.423 0.397 0.397 6,142 0.3973 0.00%
2011-10-19 0 1.220 1.220 1.290 - - 0 0 - 0.397 0.397 0.420 - - 0 - 0.00%
2011-10-18 0 1.220 1.220 1.330 1.220 1.220 142,000 173,240 1.2200 0.397 0.397 0.433 0.397 0.397 436,075 0.3973 -3.17%
2011-10-17 0 1.260 1.220 1.300 - - 0 0 - 0.410 0.397 0.423 - - 0 - 0.00%
2011-10-14 0 1.260 1.220 1.300 - - 0 0 - 0.410 0.397 0.423 - - 0 - 0.00%
2011-10-13 0 1.260 1.220 1.300 1.220 1.260 99,800 124,584 1.2483 0.410 0.397 0.423 0.397 0.410 306,481 0.4065 0.80%
2011-10-12 0 1.250 1.250 1.300 - - 800 936 1.1700 0.407 0.407 0.423 - - 2,457 0.3810 0.00%
2011-10-11 0 1.250 1.200 1.320 - - 0 0 - 0.407 0.391 0.430 - - 0 - 0.00%
2011-10-10 0 1.250 1.200 1.300 1.250 1.250 102,600 128,232 1.2498 0.407 0.391 0.423 0.407 0.407 315,080 0.4070 -3.85%
2011-10-07 0 1.300 1.200 1.300 - - 0 0 - 0.423 0.391 0.423 - - 0 - 0.00%
2011-10-06 0 1.300 1.200 1.300 - - 0 0 - 0.423 0.391 0.423 - - 0 - 0.00%
2011-10-04 0 1.300 1.200 1.300 - - 0 0 - 0.423 0.391 0.423 - - 0 - 0.00%
2011-10-03 0 1.300 1.200 1.300 - - 0 0 - 0.423 0.391 0.423 - - 0 - 0.00%
2011-09-30 0 1.300 1.210 1.300 1.280 1.300 108,000 139,240 1.2893 0.423 0.394 0.423 0.417 0.423 331,663 0.4198 8.33%
2011-09-28 0 1.200 1.200 1.270 - - 0 0 - 0.391 0.391 0.414 - - 0 - 0.00%
2011-09-27 0 1.200 1.200 1.250 - - 0 0 - 0.391 0.391 0.407 - - 0 - 0.00%
2011-09-26 0 1.200 1.200 1.320 1.200 1.200 186,000 223,200 1.2000 0.391 0.391 0.430 0.391 0.391 571,197 0.3908 -7.69%
2011-09-23 0 1.300 1.200 1.300 1.300 1.300 236,000 306,800 1.3000 0.423 0.391 0.423 0.423 0.423 724,745 0.4233 -1.52%
2011-09-22 0 1.320 1.300 1.340 1.320 1.330 239,000 317,080 1.3267 0.430 0.423 0.436 0.430 0.433 733,958 0.4320 -1.49%
2011-09-21 0 1.340 1.330 1.410 - - 0 0 - 0.436 0.433 0.459 - - 0 - 0.00%
2011-09-20 0 1.340 1.330 1.380 1.340 1.340 100,000 134,000 1.3400 0.436 0.433 0.449 0.436 0.436 307,095 0.4363 0.00%
2011-09-19 0 1.340 1.330 1.410 - - 0 0 - 0.436 0.433 0.459 - - 0 - 0.00%
2011-09-16 0 1.340 1.340 1.420 1.340 1.340 44,000 58,960 1.3400 0.436 0.436 0.462 0.436 0.436 135,122 0.4363 -5.63%
2011-09-15 0 1.420 1.340 1.420 1.450 1.450 10,000 14,500 1.4500 0.462 0.436 0.462 0.472 0.472 30,710 0.4722 5.19%
2011-09-14 0 1.350 1.330 1.450 1.350 1.360 344,000 467,600 1.3593 0.440 0.433 0.472 0.440 0.443 1,056,408 0.4426 0.00%
2011-09-12 0 1.350 1.350 1.380 1.350 1.370 46,000 62,500 1.3587 0.440 0.440 0.449 0.440 0.446 141,264 0.4424 1.50%
2011-09-09 0 1.330 1.330 1.400 1.330 1.330 4,000 5,320 1.3300 0.433 0.433 0.456 0.433 0.433 12,284 0.4331 -2.92%
2011-09-08 0 1.370 1.330 1.390 1.330 1.370 46,000 62,380 1.3561 0.446 0.433 0.453 0.433 0.446 141,264 0.4416 0.00%
2011-09-07 0 1.370 1.350 1.370 - - 0 0 - 0.446 0.440 0.446 - - 0 - 0.00%
2011-09-06 0 1.370 1.330 1.370 - - 0 0 - 0.446 0.433 0.446 - - 0 - -1.44%
2011-09-05 0 1.390 1.320 1.390 - - 0 0 - 0.453 0.430 0.453 - - 0 - 0.00%
2011-09-02 0 1.390 1.310 1.390 - - 0 0 - 0.453 0.427 0.453 - - 0 - -0.00%
2011-09-01 0 1.440 1.330 1.440 1.450 1.450 3,800 5,510 1.4500 0.453 0.418 0.453 0.456 0.456 12,089 0.4558 2.86%
2011-08-31 0 1.400 1.400 1.500 1.340 1.400 120,000 164,800 1.3733 0.440 0.440 0.471 0.421 0.440 381,770 0.4317 3.70%
2011-08-30 0 1.350 1.300 1.400 - - 0 0 - 0.424 0.409 0.440 - - 0 - 0.00%
2011-08-29 0 1.350 1.320 1.390 - - 0 0 - 0.424 0.415 0.437 - - 0 - 0.00%
2011-08-26 0 1.350 1.320 1.400 - - 0 0 - 0.424 0.415 0.440 - - 0 - 0.00%
2011-08-25 0 1.350 1.320 1.420 1.320 1.350 7,200 9,516 1.3217 0.424 0.415 0.446 0.415 0.424 22,906 0.4154 3.05%
2011-08-24 0 1.310 1.310 1.370 1.310 1.320 166,000 218,460 1.3160 0.412 0.412 0.431 0.412 0.415 528,116 0.4137 -2.24%
2011-08-23 0 1.340 1.300 1.340 - - 0 0 - 0.421 0.409 0.421 - - 0 - -1.47%
2011-08-22 0 1.360 1.300 1.360 1.320 1.360 52,000 68,720 1.3215 0.427 0.409 0.427 0.415 0.427 165,434 0.4154 3.03%
2011-08-19 0 1.320 1.320 1.390 1.310 1.310 8,000 10,480 1.3100 0.415 0.415 0.437 0.412 0.412 25,451 0.4118 -7.69%
2011-08-18 0 1.430 1.330 1.430 1.430 1.430 30,000 42,900 1.4300 0.449 0.418 0.449 0.449 0.449 95,443 0.4495 7.52%
2011-08-17 0 1.330 1.330 1.400 1.330 1.330 20,000 26,600 1.3300 0.418 0.418 0.440 0.418 0.418 63,628 0.4181 2.31%
2011-08-16 0 1.300 1.300 1.400 1.300 1.300 150,000 195,000 1.3000 0.409 0.409 0.440 0.409 0.409 477,213 0.4086 -3.70%
2011-08-15 0 1.350 1.280 1.380 1.350 1.350 6,000 8,100 1.3500 0.424 0.402 0.434 0.424 0.424 19,089 0.4243 0.00%
2011-08-12 0 1.350 1.260 1.350 - - 0 0 - 0.424 0.396 0.424 - - 0 - 0.00%
2011-08-11 0 1.350 1.250 1.350 - - 0 0 - 0.424 0.393 0.424 - - 0 - 0.00%
2011-08-10 0 1.350 1.220 1.350 1.200 1.350 198,000 257,400 1.3000 0.424 0.383 0.424 0.377 0.424 629,921 0.4086 12.50%
2011-08-09 0 1.200 1.200 1.330 1.200 1.200 10,000 12,000 1.2000 0.377 0.377 0.418 0.377 0.377 31,814 0.3772 -4.00%
2011-08-08 0 1.250 1.240 1.350 1.250 1.300 160,000 202,500 1.2656 0.393 0.390 0.424 0.393 0.409 509,027 0.3978 -8.76%
2011-08-05 0 1.370 1.300 1.380 1.370 1.380 412,000 561,060 1.3618 0.431 0.409 0.434 0.431 0.434 1,310,745 0.4280 -2.14%
2011-08-04 0 1.400 1.400 1.430 1.380 1.400 14,000 19,520 1.3943 0.440 0.440 0.449 0.434 0.440 44,540 0.4383 1.45%
2011-08-03 0 1.380 1.380 1.400 1.380 1.400 80,000 111,800 1.3975 0.434 0.434 0.440 0.434 0.440 254,514 0.4393 -0.72%
2011-08-02 0 1.390 1.380 1.420 - - 0 0 - 0.437 0.434 0.446 - - 0 - 0.00%
2011-08-01 0 1.390 1.390 1.440 - - 0 0 - 0.437 0.437 0.453 - - 0 - 0.72%
2011-07-29 0 1.380 1.380 1.430 1.380 1.410 300,000 417,000 1.3900 0.434 0.434 0.449 0.434 0.443 954,426 0.4369 -2.13%
2011-07-28 0 1.410 1.380 1.440 - - 500 675 1.3500 0.443 0.434 0.453 - - 1,591 0.4243 0.00%
2011-07-27 0 1.410 1.410 1.420 1.410 1.410 102,000 143,820 1.4100 0.443 0.443 0.446 0.443 0.443 324,505 0.4432 -0.70%
2011-07-26 0 1.420 1.410 1.430 - - 0 0 - 0.446 0.443 0.449 - - 0 - 0.00%
2011-07-25 0 1.420 1.420 1.440 1.420 1.420 56,000 79,520 1.4200 0.446 0.446 0.453 0.446 0.446 178,159 0.4463 -0.70%
2011-07-22 0 1.430 1.400 1.430 1.430 1.430 66,000 94,380 1.4300 0.449 0.440 0.449 0.449 0.449 209,974 0.4495 0.00%
2011-07-21 0 1.430 1.410 1.430 1.430 1.430 70,000 100,100 1.4300 0.449 0.443 0.449 0.449 0.449 222,699 0.4495 0.00%
2011-07-20 0 1.430 1.420 1.440 1.430 1.430 20,000 28,600 1.4300 0.449 0.446 0.453 0.449 0.449 63,628 0.4495 2.88%
2011-07-19 0 1.390 1.390 1.440 1.380 1.380 6,000 8,280 1.3800 0.437 0.437 0.453 0.434 0.434 19,089 0.4338 -0.71%
2011-07-18 0 1.400 1.390 1.430 1.390 1.400 40,000 55,800 1.3950 0.440 0.437 0.449 0.437 0.440 127,257 0.4385 2.19%
2011-07-15 0 1.370 1.370 1.440 1.370 1.370 10,000 13,700 1.3700 0.431 0.431 0.453 0.431 0.431 31,814 0.4306 -2.14%
2011-07-14 0 1.400 1.380 1.400 - - 0 0 - 0.440 0.434 0.440 - - 0 - 0.00%
2011-07-13 0 1.400 1.390 1.440 1.400 1.400 120,000 168,000 1.4000 0.440 0.437 0.453 0.440 0.440 381,770 0.4401 1.45%
2011-07-12 0 1.380 1.360 1.430 1.380 1.390 250,000 346,000 1.3840 0.434 0.427 0.449 0.434 0.437 795,355 0.4350 -1.43%
2011-07-11 0 1.400 1.400 1.440 1.400 1.420 180,000 254,400 1.4133 0.440 0.440 0.453 0.440 0.446 572,655 0.4442 -1.41%
2011-07-08 0 1.420 1.410 1.440 - - 0 0 - 0.446 0.443 0.453 - - 0 - 0.00%
2011-07-07 0 1.420 1.400 1.420 1.400 1.420 32,000 45,200 1.4125 0.446 0.440 0.446 0.440 0.446 101,805 0.4440 -1.39%
2011-07-06 0 1.440 1.440 1.450 1.400 1.440 66,000 92,880 1.4073 0.453 0.453 0.456 0.440 0.453 209,974 0.4423 2.13%
2011-07-05 0 1.410 1.410 1.430 1.400 1.400 122,000 170,800 1.4000 0.443 0.443 0.449 0.440 0.440 388,133 0.4401 1.44%
2011-07-04 0 1.390 1.380 1.420 1.380 1.410 754,000 1,049,040 1.3913 0.437 0.434 0.446 0.434 0.443 2,398,790 0.4373 -1.42%
2011-06-30 0 1.410 1.410 1.450 1.400 1.480 397,000 571,180 1.4387 0.443 0.443 0.456 0.440 0.465 1,263,023 0.4522 -2.08%
2011-06-29 0 1.440 1.410 1.440 1.400 1.440 67,000 95,380 1.4236 0.453 0.443 0.453 0.440 0.453 213,155 0.4475 0.00%
2011-06-28 0 1.440 1.400 1.450 1.390 1.440 154,000 216,240 1.4042 0.453 0.440 0.456 0.437 0.453 489,939 0.4414 4.35%
2011-06-27 0 1.380 1.370 1.390 1.380 1.380 6,000 8,280 1.3800 0.434 0.431 0.437 0.434 0.434 19,089 0.4338 1.47%
2011-06-24 0 1.360 1.360 1.450 - - 0 0 - 0.427 0.427 0.456 - - 0 - 0.74%
2011-06-23 0 1.350 1.340 1.390 1.350 1.350 3,000 4,000 1.3333 0.424 0.421 0.437 0.424 0.424 9,544 0.4191 1.50%
2011-06-22 0 1.330 1.330 1.390 1.330 1.350 100,000 134,000 1.3400 0.418 0.418 0.437 0.418 0.424 318,142 0.4212 -1.48%
2011-06-21 0 1.350 1.350 1.400 1.350 1.350 30,000 40,500 1.3500 0.424 0.424 0.440 0.424 0.424 95,443 0.4243 0.00%
2011-06-20 0 1.350 1.350 1.390 1.350 1.390 90,000 122,220 1.3580 0.424 0.424 0.437 0.424 0.437 286,328 0.4269 0.75%
2011-06-17 0 1.340 1.330 1.340 1.340 1.350 80,000 107,500 1.3438 0.421 0.418 0.421 0.421 0.424 254,514 0.4224 0.75%
2011-06-16 0 1.330 1.330 1.440 1.330 1.360 20,000 26,660 1.3330 0.418 0.418 0.453 0.418 0.427 63,628 0.4190 -2.21%
2011-06-15 0 1.360 1.350 1.360 1.330 1.360 22,000 29,320 1.3327 0.427 0.424 0.427 0.418 0.427 69,991 0.4189 -3.55%
2011-06-14 0 1.410 1.390 1.440 1.400 1.410 50,000 70,300 1.4060 0.443 0.437 0.453 0.440 0.443 159,071 0.4419 3.68%
2011-06-13 0 1.360 1.360 1.400 1.330 1.330 10,000 13,300 1.3300 0.427 0.427 0.440 0.418 0.418 31,814 0.4181 0.74%
2011-06-10 0 1.350 1.350 1.410 1.330 1.350 96,000 129,440 1.3483 0.424 0.424 0.443 0.418 0.424 305,416 0.4238 2.27%
2011-06-09 0 1.320 1.320 1.410 1.320 1.350 310,000 417,600 1.3471 0.415 0.415 0.443 0.415 0.424 986,240 0.4234 -4.35%
2011-06-08 0 1.380 1.350 1.380 1.380 1.400 56,800 78,672 1.3851 0.434 0.424 0.434 0.434 0.440 180,705 0.4354 -1.43%
2011-06-07 0 1.400 1.370 1.470 1.400 1.400 12,000 16,800 1.4000 0.440 0.431 0.462 0.440 0.440 38,177 0.4401 2.19%
2011-06-03 0 1.370 1.370 1.440 1.350 1.370 36,000 49,080 1.3633 0.431 0.431 0.453 0.424 0.431 114,531 0.4285 0.74%
2011-06-02 0 1.360 1.360 1.400 1.350 1.350 10,000 13,500 1.3500 0.427 0.427 0.440 0.424 0.424 31,814 0.4243 -2.86%
2011-06-01 0 1.400 1.350 1.420 - - 0 0 - 0.440 0.424 0.446 - - 0 - 0.00%
2011-05-31 0 1.400 1.400 1.440 1.400 1.410 154,000 216,100 1.4032 0.440 0.440 0.453 0.440 0.443 489,939 0.4411 0.00%
2011-05-30 0 1.400 1.400 1.440 1.400 1.400 50,000 69,920 1.3984 0.440 0.440 0.453 0.440 0.440 159,071 0.4396 -0.71%
2011-05-27 0 1.410 1.410 1.430 1.410 1.420 236,000 333,760 1.4142 0.443 0.443 0.449 0.443 0.446 750,815 0.4445 -0.70%
2011-05-26 0 1.420 1.410 1.470 1.420 1.460 180,000 256,700 1.4261 0.446 0.443 0.462 0.446 0.459 572,655 0.4483 -0.70%
2011-05-25 0 1.430 1.430 1.470 1.430 1.440 308,000 441,940 1.4349 0.449 0.449 0.462 0.449 0.453 979,877 0.4510 -0.69%
2011-05-24 0 1.440 1.440 1.450 1.430 1.440 172,000 247,180 1.4371 0.453 0.453 0.456 0.449 0.453 547,204 0.4517 0.00%
2011-05-23 0 1.440 1.440 1.460 1.440 1.440 50,000 72,000 1.4400 0.453 0.453 0.459 0.453 0.453 159,071 0.4526 0.70%
2011-05-20 0 1.430 1.430 1.470 1.420 1.450 554,000 796,840 1.4383 0.449 0.449 0.462 0.446 0.456 1,762,506 0.4521 -1.38%
2011-05-19 0 1.450 1.450 1.480 - - 0 0 - 0.456 0.456 0.465 - - 0 - 0.00%
2011-05-18 0 1.450 1.450 1.490 1.450 1.460 318,000 464,100 1.4594 0.456 0.456 0.468 0.456 0.459 1,011,691 0.4587 0.00%
2011-05-17 0 1.450 1.450 1.480 1.450 1.470 182,000 267,380 1.4691 0.456 0.456 0.465 0.456 0.462 579,018 0.4618 -2.03%
2011-05-16 0 1.480 1.470 1.490 1.450 1.500 1,254,000 1,843,900 1.4704 0.465 0.462 0.468 0.456 0.471 3,989,500 0.4622 1.37%
2011-05-13 0 1.460 1.460 1.480 1.460 1.480 620,000 907,200 1.4632 0.459 0.459 0.465 0.459 0.465 1,972,480 0.4599 0.69%
2011-05-12 0 1.450 1.450 1.470 1.450 1.450 130,000 188,500 1.4500 0.456 0.456 0.462 0.456 0.456 413,584 0.4558 0.00%
2011-05-11 0 1.450 1.450 1.470 1.450 1.470 720,200 1,044,470 1.4502 0.456 0.456 0.462 0.456 0.462 2,291,258 0.4559 0.00%
2011-05-09 0 1.450 1.440 1.470 1.400 1.450 118,000 170,200 1.4424 0.456 0.453 0.462 0.440 0.456 375,407 0.4534 2.11%
2011-05-06 0 1.420 1.400 1.430 1.400 1.420 146,000 205,960 1.4107 0.446 0.440 0.449 0.440 0.446 464,487 0.4434 0.00%
2011-05-05 0 1.420 1.400 1.430 1.410 1.420 320,000 453,500 1.4172 0.446 0.440 0.449 0.443 0.446 1,018,054 0.4455 0.00%
2011-05-04 0 1.420 1.390 1.420 1.390 1.420 952,000 1,334,540 1.4018 0.446 0.437 0.446 0.437 0.446 3,028,711 0.4406 1.43%
2011-05-03 0 1.400 1.370 1.410 1.350 1.410 720,000 997,780 1.3858 0.440 0.431 0.443 0.424 0.443 2,290,622 0.4356 5.26%
2011-04-29 0 1.330 1.310 1.370 1.310 1.360 466,000 625,000 1.3412 0.418 0.412 0.431 0.412 0.427 1,482,541 0.4216 -0.75%
2011-04-28 0 1.340 1.310 1.340 1.350 1.350 6,000 8,100 1.3500 0.421 0.412 0.421 0.424 0.424 19,089 0.4243 2.29%
2011-04-27 0 1.310 1.310 1.340 1.310 1.310 90,000 117,900 1.3100 0.412 0.412 0.421 0.412 0.412 286,328 0.4118 0.77%
2011-04-26 0 1.300 1.300 1.350 1.300 1.320 266,000 348,360 1.3096 0.409 0.409 0.424 0.409 0.415 846,257 0.4116 -0.76%
2011-04-21 0 1.310 1.310 1.340 1.310 1.340 220,000 290,140 1.3188 0.412 0.412 0.421 0.412 0.421 699,912 0.4145 -2.24%
2011-04-20 0 1.340 1.340 1.350 1.340 1.350 130,000 174,580 1.3429 0.421 0.421 0.424 0.421 0.424 413,584 0.4221 -0.74%
2011-04-19 0 1.350 1.340 1.350 1.350 1.350 312,000 421,200 1.3500 0.424 0.421 0.424 0.424 0.424 992,603 0.4243 0.00%
2011-04-18 0 1.350 1.340 1.350 1.330 1.350 298,000 401,220 1.3464 0.424 0.421 0.424 0.418 0.424 948,063 0.4232 1.50%
2011-04-15 0 1.330 1.320 1.350 1.330 1.330 60,000 79,800 1.3300 0.418 0.415 0.424 0.418 0.418 190,885 0.4181 -1.48%
2011-04-14 0 1.350 1.330 1.350 1.350 1.350 2,000 2,700 1.3500 0.424 0.418 0.424 0.424 0.424 6,363 0.4243 1.50%
2011-04-13 0 1.330 1.330 1.380 1.320 1.320 20,000 26,400 1.3200 0.418 0.418 0.434 0.415 0.415 63,628 0.4149 0.00%
2011-04-12 0 1.330 1.330 1.400 1.320 1.350 216,000 286,800 1.3278 0.418 0.418 0.440 0.415 0.424 687,187 0.4174 -1.48%
2011-04-11 0 1.350 1.340 1.400 1.350 1.350 72,000 97,200 1.3500 0.424 0.421 0.440 0.424 0.424 229,062 0.4243 0.00%
2011-04-08 0 1.350 1.350 1.380 1.350 1.350 74,000 99,900 1.3500 0.424 0.424 0.434 0.424 0.424 235,425 0.4243 -2.17%
2011-04-07 0 1.380 1.380 1.400 - - 0 0 - 0.434 0.434 0.440 - - 0 - 0.00%
2011-04-06 0 1.380 1.350 1.390 1.380 1.380 50,000 69,000 1.3800 0.434 0.424 0.437 0.434 0.434 159,071 0.4338 2.22%
2011-04-04 0 1.350 1.350 1.370 1.330 1.370 437,000 590,870 1.3521 0.424 0.424 0.431 0.418 0.431 1,390,280 0.4250 -2.88%
2011-04-01 0 1.390 1.320 1.400 1.320 1.400 54,000 71,580 1.3256 0.437 0.415 0.440 0.415 0.440 171,797 0.4167 5.30%
2011-03-31 0 1.320 1.320 1.360 1.320 1.340 206,000 273,180 1.3261 0.415 0.415 0.427 0.415 0.421 655,372 0.4168 -0.75%
2011-03-30 0 1.330 1.330 1.380 1.300 1.330 294,000 386,820 1.3157 0.418 0.418 0.434 0.409 0.418 935,337 0.4136 -0.75%
2011-03-29 0 1.340 1.330 1.470 1.340 1.350 424,000 569,800 1.3439 0.421 0.418 0.462 0.421 0.424 1,348,922 0.4224 -0.74%
2011-03-28 0 1.350 1.350 1.400 - - 0 0 - 0.424 0.424 0.440 - - 0 - 0.00%
2011-03-25 0 1.350 1.350 1.420 1.350 1.380 100,000 135,700 1.3570 0.424 0.424 0.446 0.424 0.434 318,142 0.4265 -4.93%
2011-03-24 0 1.420 1.360 1.420 - - 0 0 - 0.446 0.427 0.446 - - 0 - 0.00%
2011-03-23 0 1.420 1.350 1.420 - - 0 0 - 0.446 0.424 0.446 - - 0 - -0.70%
2011-03-22 0 1.430 1.370 1.430 1.390 1.430 536,000 751,260 1.4016 0.449 0.431 0.449 0.437 0.449 1,705,241 0.4406 2.14%
2011-03-21 0 1.400 1.390 1.400 1.390 1.400 196,000 273,440 1.3951 0.440 0.437 0.440 0.437 0.440 623,558 0.4385 0.72%
2011-03-18 0 1.390 1.370 1.400 1.370 1.390 690,000 946,500 1.3717 0.437 0.431 0.440 0.431 0.437 2,195,179 0.4312 1.46%
2011-03-17 0 1.370 1.320 1.370 1.370 1.390 290,000 399,100 1.3762 0.431 0.415 0.431 0.431 0.437 922,612 0.4326 0.00%
2011-03-16 0 1.370 1.370 1.380 1.370 1.370 160,000 219,200 1.3700 0.431 0.431 0.434 0.431 0.431 509,027 0.4306 -0.72%
2011-03-15 0 1.380 1.370 1.400 1.370 1.390 296,000 408,660 1.3806 0.434 0.431 0.440 0.431 0.437 941,700 0.4340 0.00%
2011-03-14 0 1.380 1.380 1.400 1.380 1.400 44,000 61,020 1.3868 0.434 0.434 0.440 0.434 0.440 139,982 0.4359 0.00%
2011-03-11 0 1.380 1.370 1.400 1.380 1.430 131,400 183,204 1.3942 0.434 0.431 0.440 0.434 0.449 418,038 0.4382 -3.50%
2011-03-10 0 1.430 1.390 1.430 - - 0 0 - 0.449 0.437 0.449 - - 0 - 0.00%
2011-03-09 0 1.430 1.400 1.430 1.400 1.430 592,000 842,400 1.4230 0.449 0.440 0.449 0.440 0.449 1,883,400 0.4473 2.88%
2011-03-08 0 1.390 1.350 1.400 1.350 1.430 630,000 892,000 1.4159 0.437 0.424 0.440 0.424 0.449 2,004,294 0.4450 -0.71%
2011-03-07 0 1.400 1.400 1.430 1.400 1.430 585,000 831,910 1.4221 0.440 0.440 0.449 0.440 0.449 1,861,130 0.4470 0.72%
2011-03-04 0 1.390 1.380 1.440 1.390 1.390 124,000 172,360 1.3900 0.437 0.434 0.453 0.437 0.437 394,496 0.4369 0.00%
2011-03-03 0 1.390 1.370 1.440 1.390 1.420 286,000 399,920 1.3983 0.437 0.431 0.453 0.437 0.446 909,886 0.4395 -2.11%
2011-03-02 0 1.420 1.420 1.450 1.390 1.390 26,000 36,140 1.3900 0.446 0.446 0.456 0.437 0.437 82,717 0.4369 2.16%
2011-03-01 0 1.390 1.390 1.430 1.390 1.400 268,000 373,560 1.3939 0.437 0.437 0.449 0.437 0.440 852,620 0.4381 -4.14%
2011-02-28 0 1.450 1.410 1.490 1.380 1.450 458,000 653,300 1.4264 0.456 0.443 0.468 0.434 0.456 1,457,090 0.4484 3.57%
2011-02-25 0 1.400 1.400 1.490 - - 0 0 - 0.440 0.440 0.468 - - 0 - 1.45%
2011-02-24 0 1.380 1.380 1.430 1.380 1.420 474,000 665,700 1.4044 0.434 0.434 0.449 0.434 0.446 1,507,993 0.4414 -3.50%
2011-02-23 0 1.430 1.420 1.450 1.420 1.450 402,000 574,840 1.4300 0.449 0.446 0.456 0.446 0.456 1,278,930 0.4495 -3.38%
2011-02-22 0 1.480 1.420 1.480 1.480 1.480 84,000 124,320 1.4800 0.465 0.446 0.465 0.465 0.465 267,239 0.4652 0.00%
2011-02-21 0 1.480 1.480 1.490 1.480 1.490 488,000 726,220 1.4882 0.465 0.465 0.468 0.465 0.468 1,552,533 0.4678 0.00%
2011-02-18 0 1.480 1.480 1.490 1.480 1.490 178,000 264,720 1.4872 0.465 0.465 0.468 0.465 0.468 566,293 0.4675 -0.67%
2011-02-17 0 1.490 1.470 1.510 1.490 1.510 392,000 589,420 1.5036 0.468 0.462 0.475 0.468 0.475 1,247,116 0.4726 -2.61%
2011-02-16 0 1.530 1.500 1.530 1.510 1.530 196,000 299,200 1.5265 0.481 0.471 0.481 0.475 0.481 623,558 0.4798 2.68%
2011-02-15 0 1.490 1.490 1.520 1.460 1.530 206,000 307,440 1.4924 0.468 0.468 0.478 0.459 0.481 655,372 0.4691 -2.61%
2011-02-14 0 1.530 1.480 1.530 1.440 1.550 2,858,000 4,306,620 1.5069 0.481 0.465 0.481 0.453 0.487 9,092,496 0.4736 6.25%
2011-02-11 0 1.440 1.420 1.470 1.440 1.500 42,000 61,080 1.4543 0.453 0.446 0.462 0.453 0.471 133,620 0.4571 -1.37%
2011-02-10 0 1.460 1.450 1.460 1.450 1.530 320,000 472,280 1.4759 0.459 0.456 0.459 0.456 0.481 1,018,054 0.4639 -4.58%
2011-02-09 0 1.530 1.510 1.550 1.500 1.560 803,200 1,224,872 1.5250 0.481 0.475 0.487 0.471 0.490 2,555,316 0.4793 -1.29%
2011-02-08 0 1.550 1.550 1.560 1.540 1.570 450,000 701,160 1.5581 0.487 0.487 0.490 0.484 0.493 1,431,639 0.4898 -1.90%
2011-02-07 0 1.580 1.570 1.580 1.530 1.580 1,656,000 2,579,820 1.5579 0.497 0.493 0.497 0.481 0.497 5,268,430 0.4897 5.33%
2011-02-02 0 1.500 1.440 1.500 1.400 1.500 1,166,000 1,702,580 1.4602 0.471 0.453 0.471 0.440 0.471 3,709,535 0.4590 7.14%
2011-02-01 0 1.400 1.360 1.400 1.340 1.410 628,000 861,660 1.3721 0.440 0.427 0.440 0.421 0.443 1,997,931 0.4313 -1.41%
2011-01-31 0 1.420 1.380 1.420 1.380 1.420 280,000 388,780 1.3885 0.446 0.434 0.446 0.434 0.446 890,797 0.4364 -2.07%
2011-01-28 0 1.450 1.400 1.450 1.400 1.450 30,000 42,840 1.4280 0.456 0.440 0.456 0.440 0.456 95,443 0.4489 1.40%
2011-01-27 0 1.430 1.400 1.470 1.400 1.460 362,000 510,840 1.4112 0.449 0.440 0.462 0.440 0.459 1,151,674 0.4436 0.70%
2011-01-26 0 1.420 1.400 1.430 1.370 1.470 1,272,000 1,796,920 1.4127 0.446 0.440 0.449 0.431 0.462 4,046,765 0.4440 -3.40%
2011-01-25 0 1.470 1.460 1.470 1.460 1.580 1,288,000 1,945,360 1.5104 0.462 0.459 0.462 0.459 0.497 4,097,668 0.4747 -7.55%
2011-01-24 0 1.590 1.570 1.600 1.580 1.630 3,232,000 5,228,420 1.6177 0.500 0.493 0.503 0.497 0.512 10,282,346 0.5085 -1.85%
2011-01-21 0 1.620 1.610 1.620 1.460 1.620 7,755,300 12,148,443 1.5665 0.509 0.506 0.509 0.459 0.509 24,672,859 0.4924 6.58%
2011-01-20 0 1.520 1.500 1.520 1.450 1.520 1,364,000 2,023,160 1.4833 0.478 0.471 0.478 0.456 0.478 4,339,456 0.4662 3.40%
2011-01-19 0 1.470 1.480 1.490 1.450 1.500 1,516,000 2,223,880 1.4669 0.462 0.465 0.468 0.456 0.471 4,823,031 0.4611 -0.68%
2011-01-18 0 1.480 1.470 1.480 1.350 1.560 3,984,000 5,783,440 1.4517 0.465 0.462 0.465 0.424 0.490 12,674,774 0.4563 9.63%
2011-01-17 0 1.350 1.350 1.380 1.350 1.390 704,000 966,420 1.3728 0.424 0.424 0.434 0.424 0.437 2,239,719 0.4315 -2.17%
2011-01-14 0 1.380 1.370 1.380 1.360 1.380 156,000 213,020 1.3655 0.434 0.431 0.434 0.427 0.434 496,301 0.4292 1.47%
2011-01-13 0 1.360 1.360 1.390 1.350 1.390 376,000 515,240 1.3703 0.427 0.427 0.437 0.424 0.437 1,196,214 0.4307 0.74%
2011-01-12 0 1.350 1.340 1.360 1.350 1.380 798,000 1,081,480 1.3552 0.424 0.421 0.427 0.424 0.434 2,538,772 0.4260 -0.74%
2011-01-11 0 1.360 1.360 1.370 1.360 1.390 348,000 478,060 1.3737 0.427 0.427 0.431 0.427 0.437 1,107,134 0.4318 0.74%
2011-01-10 0 1.350 1.350 1.370 1.350 1.390 347,000 471,940 1.3601 0.424 0.424 0.431 0.424 0.437 1,103,952 0.4275 0.00%
2011-01-07 0 1.350 1.350 1.370 1.350 1.390 1,466,000 2,016,380 1.3754 0.424 0.424 0.431 0.424 0.437 4,663,960 0.4323 0.00%
2011-01-06 0 1.350 1.350 1.360 1.350 1.400 916,000 1,245,100 1.3593 0.424 0.424 0.427 0.424 0.440 2,914,180 0.4273 -2.17%
2011-01-05 0 1.380 1.370 1.380 1.300 1.400 10,676,626 14,777,626 1.3841 0.434 0.431 0.434 0.409 0.440 33,966,822 0.4351 5.34%
2011-01-04 0 1.310 1.280 1.310 1.290 1.320 1,702,000 2,222,320 1.3057 0.412 0.402 0.412 0.405 0.415 5,414,775 0.4104 -1.50%
2011-01-03 0 1.330 1.320 1.340 1.320 1.350 900,000 1,196,000 1.3289 0.418 0.415 0.421 0.415 0.424 2,863,277 0.4177 0.76%
2010-12-31 0 1.320 1.310 1.350 1.310 1.330 234,000 309,120 1.3210 0.415 0.412 0.424 0.412 0.418 744,452 0.4152 0.00%
2010-12-30 0 1.320 1.320 1.330 1.320 1.330 784,000 1,037,160 1.3229 0.415 0.415 0.418 0.415 0.418 2,494,233 0.4158 -0.75%
2010-12-29 0 1.330 1.320 1.330 1.320 1.340 308,000 409,020 1.3280 0.418 0.415 0.418 0.415 0.421 979,877 0.4174 -0.75%
2010-12-28 0 1.340 1.340 1.350 1.330 1.380 1,622,000 2,211,120 1.3632 0.421 0.421 0.424 0.418 0.434 5,160,262 0.4285 0.75%
2010-12-24 0 1.330 1.330 1.340 1.320 1.340 52,000 69,360 1.3338 0.418 0.418 0.421 0.415 0.421 165,434 0.4193 -0.75%
2010-12-23 0 1.340 1.340 1.350 1.330 1.410 2,986,000 4,093,960 1.3711 0.421 0.421 0.424 0.418 0.443 9,499,717 0.4310 -0.74%
2010-12-22 0 1.350 1.340 1.360 1.290 1.400 2,410,000 3,240,010 1.3444 0.424 0.421 0.427 0.405 0.440 7,667,220 0.4226 5.47%
2010-12-21 0 1.280 1.260 1.280 1.260 1.280 246,000 312,960 1.2722 0.402 0.396 0.402 0.396 0.402 782,629 0.3999 2.40%
2010-12-20 0 1.250 1.250 1.260 1.240 1.270 624,000 784,520 1.2572 0.393 0.393 0.396 0.390 0.399 1,985,206 0.3952 -0.79%
2010-12-17 0 1.260 1.260 1.270 1.240 1.260 300,000 377,780 1.2593 0.396 0.396 0.399 0.390 0.396 954,426 0.3958 1.61%
2010-12-16 0 1.240 1.240 1.260 1.240 1.260 343,200 428,230 1.2478 0.390 0.390 0.396 0.390 0.396 1,091,863 0.3922 -0.80%
2010-12-15 0 1.250 1.240 1.260 1.240 1.250 207,600 258,960 1.2474 0.393 0.390 0.396 0.390 0.393 660,463 0.3921 0.00%
2010-12-14 0 1.250 1.250 1.280 1.250 1.280 290,000 366,560 1.2640 0.393 0.393 0.402 0.393 0.402 922,612 0.3973 -0.79%
2010-12-13 0 1.260 1.260 1.280 1.260 1.280 210,000 266,600 1.2695 0.396 0.396 0.402 0.396 0.402 668,098 0.3990 0.80%
2010-12-10 0 1.250 1.240 1.260 1.250 1.280 712,000 898,820 1.2624 0.393 0.390 0.396 0.393 0.402 2,265,170 0.3968 -2.34%
2010-12-09 0 1.280 1.280 1.290 1.270 1.300 444,000 571,800 1.2878 0.402 0.402 0.405 0.399 0.409 1,412,550 0.4048 0.00%
2010-12-08 0 1.280 1.280 1.290 1.280 1.300 1,044,000 1,338,980 1.2825 0.402 0.402 0.405 0.402 0.409 3,321,402 0.4031 0.00%
2010-12-07 0 1.280 1.280 1.290 1.280 1.300 980,000 1,262,480 1.2882 0.402 0.402 0.405 0.402 0.409 3,117,791 0.4049 -0.78%
2010-12-06 0 1.290 1.290 1.300 1.290 1.330 1,884,000 2,454,820 1.3030 0.405 0.405 0.409 0.405 0.418 5,993,794 0.4096 -2.27%
2010-12-03 0 1.320 1.300 1.320 1.290 1.320 874,000 1,140,080 1.3044 0.415 0.409 0.415 0.405 0.415 2,780,560 0.4100 1.54%
2010-12-02 0 1.300 1.300 1.310 1.300 1.350 1,654,000 2,186,980 1.3222 0.409 0.409 0.412 0.409 0.424 5,262,067 0.4156 0.00%
2010-12-01 0 1.300 1.300 1.310 1.280 1.310 732,000 950,380 1.2983 0.409 0.409 0.412 0.402 0.412 2,328,799 0.4081 0.00%
2010-11-30 0 1.300 1.290 1.300 1.270 1.320 498,000 641,460 1.2881 0.409 0.405 0.409 0.399 0.415 1,584,347 0.4049 -0.76%
2010-11-29 0 1.310 1.290 1.310 1.270 1.310 1,928,000 2,488,380 1.2907 0.412 0.405 0.412 0.399 0.412 6,133,776 0.4057 4.80%
2010-11-26 0 1.250 1.240 1.280 1.240 1.340 2,322,000 2,947,620 1.2694 0.393 0.390 0.402 0.390 0.421 7,387,255 0.3990 -5.30%
2010-11-25 0 1.320 1.320 1.340 1.300 1.360 1,032,000 1,369,840 1.3274 0.415 0.415 0.421 0.409 0.427 3,283,224 0.4172 0.76%
2010-11-24 0 1.310 1.310 1.330 1.270 1.380 3,546,000 4,638,780 1.3082 0.412 0.412 0.418 0.399 0.434 11,281,312 0.4112 -2.96%
2010-11-23 0 1.350 1.350 1.360 1.350 1.510 6,998,000 9,718,380 1.3887 0.424 0.424 0.427 0.424 0.475 22,263,571 0.4365 -9.40%
2010-11-22 0 1.490 1.480 1.490 1.300 1.530 28,405,500 40,974,060 1.4425 0.468 0.465 0.468 0.409 0.481 90,369,800 0.4534 20.16%
2010-11-19 0 1.240 1.250 1.280 1.200 1.270 2,696,000 3,353,900 1.2440 0.390 0.393 0.402 0.377 0.399 8,577,106 0.3910 0.00%
2010-11-18 0 1.240 1.220 1.250 1.230 1.300 2,478,000 3,111,460 1.2556 0.390 0.383 0.393 0.387 0.409 7,883,556 0.3947 0.81%
2010-11-17 0 1.230 1.240 1.250 1.230 1.300 1,516,000 1,894,640 1.2498 0.387 0.390 0.393 0.387 0.409 4,823,031 0.3928 -1.60%
2010-11-16 0 1.250 1.250 1.270 1.250 1.350 2,599,000 3,329,450 1.2811 0.393 0.393 0.399 0.393 0.424 8,268,508 0.4027 2.46%
2010-11-15 0 1.220 1.220 1.260 1.220 1.240 600,000 737,640 1.2294 0.383 0.383 0.396 0.383 0.390 1,908,851 0.3864 -0.81%
2010-11-12 0 1.230 1.230 1.260 1.230 1.260 340,000 425,220 1.2506 0.387 0.387 0.396 0.387 0.396 1,081,682 0.3931 0.00%
2010-11-11 0 1.230 1.240 1.250 1.220 1.260 412,000 514,160 1.2480 0.387 0.390 0.393 0.383 0.396 1,310,745 0.3923 -2.38%
2010-11-10 0 1.260 1.260 1.280 1.260 1.300 1,122,000 1,418,700 1.2644 0.396 0.396 0.402 0.396 0.409 3,569,552 0.3974 0.00%
2010-11-09 0 1.260 1.280 1.290 1.260 1.290 1,052,000 1,334,460 1.2685 0.396 0.402 0.405 0.396 0.405 3,346,853 0.3987 -1.56%
2010-11-08 0 1.280 1.280 1.290 1.260 1.320 562,000 719,240 1.2798 0.402 0.402 0.405 0.396 0.415 1,787,958 0.4023 0.00%
2010-11-05 0 1.280 1.250 1.280 1.250 1.300 766,000 972,820 1.2700 0.402 0.393 0.402 0.393 0.409 2,436,967 0.3992 -0.78%
2010-11-04 0 1.290 1.290 1.300 1.260 1.350 1,808,000 2,360,440 1.3056 0.405 0.405 0.409 0.396 0.424 5,752,006 0.4104 1.57%
2010-11-03 0 1.270 1.260 1.270 1.220 1.270 1,004,400 1,253,716 1.2482 0.399 0.396 0.399 0.383 0.399 3,195,417 0.3923 5.83%
2010-11-02 0 1.200 1.200 1.220 1.200 1.220 256,000 308,400 1.2047 0.377 0.377 0.383 0.377 0.383 814,443 0.3787 -1.64%
2010-11-01 0 1.220 1.200 1.220 1.160 1.220 440,000 522,820 1.1882 0.383 0.377 0.383 0.365 0.383 1,399,824 0.3735 5.17%
2010-10-29 0 1.160 1.160 1.190 1.160 1.170 250,000 291,000 1.1640 0.365 0.365 0.374 0.365 0.368 795,355 0.3659 -2.52%
2010-10-28 0 1.190 1.160 1.190 1.160 1.190 407,000 474,630 1.1662 0.374 0.365 0.374 0.365 0.374 1,294,838 0.3666 2.59%
2010-10-27 0 1.160 1.160 1.180 1.160 1.180 313,000 365,340 1.1672 0.365 0.365 0.371 0.365 0.371 995,784 0.3669 -0.85%
2010-10-26 0 1.170 1.160 1.170 1.150 1.190 326,000 379,240 1.1633 0.368 0.365 0.368 0.361 0.374 1,037,143 0.3657 -1.68%
2010-10-25 0 1.190 1.150 1.190 1.140 1.190 170,000 198,700 1.1688 0.374 0.361 0.374 0.358 0.374 540,841 0.3674 3.48%
2010-10-22 0 1.150 1.150 1.170 1.150 1.170 447,000 517,900 1.1586 0.361 0.361 0.368 0.361 0.368 1,422,094 0.3642 0.00%
2010-10-21 0 1.150 1.150 1.170 1.150 1.190 561,000 652,740 1.1635 0.361 0.361 0.368 0.361 0.374 1,784,776 0.3657 -3.36%
2010-10-20 0 1.190 1.160 1.190 1.140 1.220 724,000 850,940 1.1753 0.374 0.365 0.374 0.358 0.383 2,303,347 0.3694 -4.03%
2010-10-19 0 1.240 1.240 1.260 1.220 1.400 6,054,000 7,879,620 1.3016 0.390 0.390 0.396 0.383 0.440 19,260,311 0.4091 5.98%
2010-10-18 0 1.170 1.170 1.180 1.130 1.170 564,000 647,720 1.1484 0.368 0.368 0.371 0.355 0.368 1,794,320 0.3610 5.41%
2010-10-15 0 1.110 1.100 1.110 1.080 1.110 308,000 336,500 1.0925 0.349 0.346 0.349 0.339 0.349 979,877 0.3434 4.72%
2010-10-14 0 1.060 1.060 1.080 1.060 1.090 120,000 128,180 1.0682 0.333 0.333 0.339 0.333 0.343 381,770 0.3358 -3.64%
2010-10-13 0 1.100 1.080 1.100 1.100 1.120 272,000 302,120 1.1107 0.346 0.339 0.346 0.346 0.352 865,346 0.3491 -1.79%
2010-10-12 0 1.120 1.110 1.120 1.110 1.150 286,000 322,500 1.1276 0.352 0.349 0.352 0.349 0.361 909,886 0.3544 -4.27%
2010-10-11 0 1.170 1.110 1.170 1.110 1.180 94,000 108,200 1.1511 0.368 0.349 0.368 0.349 0.371 299,053 0.3618 0.00%
2010-10-08 0 1.170 1.170 1.190 1.160 1.160 42,000 48,720 1.1600 0.368 0.368 0.374 0.365 0.365 133,620 0.3646 0.00%
2010-10-07 0 1.170 1.160 1.180 1.170 1.180 200,000 235,060 1.1753 0.368 0.365 0.371 0.368 0.371 636,284 0.3694 -1.68%
2010-10-06 0 1.190 1.190 1.220 1.190 1.200 58,000 69,380 1.1962 0.374 0.374 0.383 0.374 0.377 184,522 0.3760 -2.46%
2010-10-05 0 1.220 1.210 1.220 1.210 1.220 354,000 429,320 1.2128 0.383 0.380 0.383 0.380 0.383 1,126,222 0.3812 0.83%
2010-10-04 0 1.210 1.190 1.210 1.170 1.210 328,000 392,420 1.1964 0.380 0.374 0.380 0.368 0.380 1,043,505 0.3761 4.31%
2010-09-30 0 1.160 1.160 1.200 1.150 1.160 90,000 103,520 1.1502 0.365 0.365 0.377 0.361 0.365 286,328 0.3615 -1.69%
2010-09-29 0 1.180 1.180 1.200 1.150 1.180 78,200 91,900 1.1752 0.371 0.371 0.377 0.361 0.371 248,787 0.3694 2.61%
2010-09-28 0 1.150 1.150 1.190 1.150 1.160 178,000 205,460 1.1543 0.361 0.361 0.374 0.361 0.365 566,293 0.3628 -4.17%
2010-09-27 0 1.200 1.160 1.210 1.150 1.210 140,000 165,100 1.1793 0.377 0.365 0.380 0.361 0.380 445,399 0.3707 0.00%
2010-09-24 0 1.200 1.200 1.210 1.200 1.240 229,500 277,025 1.2071 0.377 0.377 0.380 0.377 0.390 730,136 0.3794 -0.83%
2010-09-22 0 1.210 1.210 1.260 1.200 1.340 972,000 1,205,360 1.2401 0.380 0.380 0.396 0.377 0.421 3,092,339 0.3898 -9.70%
2010-09-21 0 1.340 1.340 1.360 1.200 1.950 5,252,700 7,818,416 1.4885 0.421 0.421 0.427 0.377 0.613 16,711,040 0.4679 24.07%
2010-09-20 1 - - - - - 0 0 - 0.339 - - - - 0 - 0.00%
2010-09-17 0 1.080 1.070 1.090 1.080 1.080 40,000 43,200 1.0800 0.339 0.336 0.343 0.339 0.339 127,257 0.3395 0.00%
2010-09-16 0 1.080 1.070 1.080 1.070 1.080 60,000 64,600 1.0767 0.339 0.336 0.339 0.336 0.339 190,885 0.3384 1.89%
2010-09-15 0 1.060 1.060 1.080 1.060 1.090 600,000 648,040 1.0801 0.333 0.333 0.339 0.333 0.343 1,908,851 0.3395 -6.19%
2010-09-14 0 1.130 1.120 1.130 1.130 1.130 74,000 83,620 1.1300 0.355 0.352 0.355 0.355 0.355 235,425 0.3552 4.63%
2010-09-13 0 1.080 1.080 1.130 1.080 1.160 270,500 308,660 1.1411 0.339 0.339 0.355 0.339 0.365 860,574 0.3587 -7.69%
2010-09-10 0 1.170 1.160 1.170 1.170 1.190 283,000 334,200 1.1809 0.368 0.365 0.368 0.368 0.374 900,342 0.3712 -2.50%
2010-09-09 0 1.200 1.200 1.220 1.200 1.260 236,000 292,660 1.2401 0.377 0.377 0.383 0.377 0.396 750,815 0.3898 -4.76%
2010-09-08 0 1.260 1.210 1.260 1.060 1.400 1,011,000 1,235,805 1.2224 0.396 0.380 0.396 0.333 0.440 3,216,415 0.3842 21.15%
2010-09-07 1 1.040 1.010 1.050 1.040 1.040 6,000 6,240 1.0400 0.327 0.317 0.330 0.327 0.327 19,089 0.3269 0.00%
2010-09-06 0 1.040 1.020 1.040 1.020 1.040 182,000 187,340 1.0293 0.327 0.321 0.327 0.321 0.327 579,018 0.3235 0.00%
2010-09-03 0 1.040 1.040 1.050 1.030 1.100 507,000 535,670 1.0565 0.327 0.327 0.330 0.324 0.346 1,612,979 0.3321 2.97%
2010-09-02 0 1.020 1.000 1.040 0.980 1.020 368,000 369,920 1.0052 0.317 0.311 0.324 0.305 0.317 1,182,354 0.3129 4.08%
2010-09-01 0 0.980 0.950 0.980 0.980 0.980 92,000 90,160 0.9800 0.305 0.296 0.305 0.305 0.305 295,588 0.3050 3.16%
2010-08-31 0 0.950 0.950 0.970 0.950 0.950 50,000 47,500 0.9500 0.296 0.296 0.302 0.296 0.296 160,646 0.2957 -2.06%
2010-08-30 0 0.970 0.950 0.980 0.970 0.970 48,000 46,560 0.9700 0.302 0.296 0.305 0.302 0.302 154,220 0.3019 1.04%
2010-08-27 0 0.960 0.960 0.970 0.950 0.960 248,000 237,080 0.9560 0.299 0.299 0.302 0.296 0.299 796,804 0.2975 1.05%
2010-08-26 0 0.950 0.930 0.950 0.920 0.950 250,000 232,500 0.9300 0.296 0.289 0.296 0.286 0.296 803,230 0.2895 2.15%
2010-08-25 0 0.930 0.930 0.950 0.920 0.950 123,000 114,890 0.9341 0.289 0.289 0.296 0.286 0.296 395,189 0.2907 -8.82%
2010-08-24 0 1.020 0.920 1.020 1.030 1.030 100,000 103,000 1.0300 0.317 0.286 0.317 0.321 0.321 321,292 0.3206 13.33%
2010-08-23 0 0.900 0.900 0.940 0.880 0.900 119,000 105,970 0.8905 0.280 0.280 0.293 0.274 0.280 382,337 0.2772 2.27%
2010-08-20 0 0.880 0.870 0.890 0.880 0.880 150,000 132,000 0.8800 0.274 0.271 0.277 0.274 0.274 481,938 0.2739 1.15%
2010-08-19 0 0.870 0.850 0.880 - - 0 0 - 0.271 0.265 0.274 - - 0 - 0.00%
2010-08-18 0 0.870 0.850 0.880 0.870 0.870 82,000 71,340 0.8700 0.271 0.265 0.274 0.271 0.271 263,459 0.2708 0.00%
2010-08-17 0 0.870 0.840 0.870 0.870 0.870 48,000 41,760 0.8700 0.271 0.261 0.271 0.271 0.271 154,220 0.2708 1.16%
2010-08-16 0 0.860 0.840 0.870 0.840 0.860 150,500 127,200 0.8452 0.268 0.261 0.271 0.261 0.268 483,544 0.2631 0.00%
2010-08-13 0 0.860 0.840 0.870 0.860 0.860 50,000 43,000 0.8600 0.268 0.261 0.271 0.268 0.268 160,646 0.2677 0.00%
2010-08-12 0 0.860 0.840 0.860 0.860 0.860 52,000 44,720 0.8600 0.268 0.261 0.268 0.268 0.268 167,072 0.2677 0.00%
2010-08-11 0 0.860 0.830 0.860 0.860 0.860 48,000 41,280 0.8600 0.268 0.258 0.268 0.268 0.268 154,220 0.2677 1.18%
2010-08-10 0 0.850 0.830 0.860 0.840 0.850 152,000 129,680 0.8532 0.265 0.258 0.268 0.261 0.265 488,364 0.2655 1.19%
2010-08-09 0 0.840 0.830 0.840 - - 0 0 - 0.261 0.258 0.261 - - 0 - 0.00%
2010-08-06 0 0.840 0.820 0.850 0.840 0.840 24,500 20,560 0.8392 0.261 0.255 0.265 0.261 0.261 78,716 0.2612 0.00%
2010-08-05 0 0.840 0.820 0.850 0.820 0.840 245,950 205,368 0.8350 0.261 0.255 0.265 0.255 0.261 790,217 0.2599 0.00%
2010-08-04 0 0.840 0.820 0.840 0.780 0.840 198,000 160,760 0.8119 0.261 0.255 0.261 0.243 0.261 636,158 0.2527 2.44%
2010-08-03 0 0.820 0.800 0.830 0.820 0.820 98,400 80,644 0.8196 0.255 0.249 0.258 0.255 0.255 316,151 0.2551 0.00%
2010-08-02 0 0.820 0.740 0.840 0.740 0.820 248,000 194,760 0.7853 0.255 0.230 0.261 0.230 0.255 796,804 0.2444 10.81%
2010-07-30 0 0.740 0.740 0.780 - - 0 0 - 0.230 0.230 0.243 - - 0 - 5.71%
2010-07-29 0 0.700 0.700 0.780 - - 0 0 - 0.218 0.218 0.243 - - 0 - 2.94%
2010-07-28 0 0.680 0.680 0.780 - - 0 0 - 0.212 0.212 0.243 - - 0 - 3.03%
2010-07-27 0 0.660 0.630 0.780 - - 0 0 - 0.205 0.196 0.243 - - 0 - 0.00%
2010-07-26 0 0.660 0.660 0.780 - - 0 0 - 0.205 0.205 0.243 - - 0 - 1.54%
2010-07-23 0 0.650 0.630 0.780 - - 0 0 - 0.202 0.196 0.243 - - 0 - 0.00%
2010-07-22 0 0.650 0.630 0.780 0.650 0.650 80,000 52,000 0.6500 0.202 0.196 0.243 0.202 0.202 257,033 0.2023 0.00%
2010-07-21 0 0.650 0.650 0.780 0.650 0.650 2,000 1,300 0.6500 0.202 0.202 0.243 0.202 0.202 6,426 0.2023 -9.72%
2010-07-20 0 0.720 0.630 0.780 - - 0 0 - 0.224 0.196 0.243 - - 0 - 0.00%
2010-07-19 0 0.720 0.630 0.780 - - 1,000 600 0.6000 0.224 0.196 0.243 - - 3,213 0.1867 0.00%
2010-07-16 0 0.720 0.620 0.740 - - 0 0 - 0.224 0.193 0.230 - - 0 - 0.00%
2010-07-15 0 0.720 0.720 0.770 - - 0 0 - 0.224 0.224 0.240 - - 0 - 0.00%
2010-07-14 0 0.720 0.720 0.780 - - 0 0 - 0.224 0.224 0.243 - - 0 - 0.00%
2010-07-13 0 0.720 0.720 0.780 0.720 0.720 2,800 1,992 0.7114 0.224 0.224 0.243 0.224 0.224 8,996 0.2214 0.00%
2010-07-12 0 0.720 0.720 0.780 - - 0 0 - 0.224 0.224 0.243 - - 0 - 0.00%
2010-07-09 0 0.720 0.720 0.780 - - 0 0 - 0.224 0.224 0.243 - - 0 - 0.00%
2010-07-08 0 0.720 0.720 0.780 0.720 0.720 6,000 4,320 0.7200 0.224 0.224 0.243 0.224 0.224 19,278 0.2241 0.00%
2010-07-07 0 0.720 0.720 0.740 - - 0 0 - 0.224 0.224 0.230 - - 0 - 0.00%
2010-07-06 0 0.720 0.720 0.780 0.720 0.720 13,500 9,720 0.7200 0.224 0.224 0.243 0.224 0.224 43,374 0.2241 -2.70%
2010-07-05 0 0.740 0.720 0.780 0.740 0.740 100,000 74,000 0.7400 0.230 0.224 0.243 0.230 0.230 321,292 0.2303 0.00%
2010-07-02 0 0.740 0.740 0.780 - - 0 0 - 0.230 0.230 0.243 - - 0 - 0.00%
2010-06-30 0 0.740 0.740 0.780 0.740 0.740 26,000 19,240 0.7400 0.230 0.230 0.243 0.230 0.230 83,536 0.2303 0.00%
2010-06-29 0 0.740 0.740 0.800 - - 0 0 - 0.230 0.230 0.249 - - 0 - 0.00%
2010-06-28 0 0.740 0.740 0.800 0.740 0.740 16,000 11,840 0.7400 0.230 0.230 0.249 0.230 0.230 51,407 0.2303 0.00%
2010-06-25 0 0.740 0.740 0.800 - - 0 0 - 0.230 0.230 0.249 - - 0 - 0.00%
2010-06-24 0 0.740 0.740 0.800 0.740 0.740 54,000 39,960 0.7400 0.230 0.230 0.249 0.230 0.230 173,498 0.2303 0.00%
2010-06-23 0 0.740 0.740 0.780 0.740 0.740 2,000 1,480 0.7400 0.230 0.230 0.243 0.230 0.230 6,426 0.2303 0.00%
2010-06-22 0 0.740 0.740 0.790 - - 1,500 1,035 0.6900 0.230 0.230 0.246 - - 4,819 0.2148 0.00%
2010-06-21 0 0.740 0.740 0.800 - - 0 0 - 0.230 0.230 0.249 - - 0 - 0.00%
2010-06-18 0 0.740 0.740 0.760 0.740 0.740 7,000 5,140 0.7343 0.230 0.230 0.237 0.230 0.230 22,490 0.2285 -2.63%
2010-06-17 0 0.760 0.740 0.800 0.760 0.760 10,000 7,600 0.7600 0.237 0.230 0.249 0.237 0.237 32,129 0.2365 2.70%
2010-06-15 0 0.740 0.740 0.780 - - 1,000 700 0.7000 0.230 0.230 0.243 - - 3,213 0.2179 0.00%
2010-06-14 0 0.740 0.740 0.790 - - 0 0 - 0.230 0.230 0.246 - - 0 - 0.00%
2010-06-11 0 0.740 0.740 0.800 0.740 0.740 6,000 4,440 0.7400 0.230 0.230 0.249 0.230 0.230 19,278 0.2303 0.00%
2010-06-10 0 0.740 0.740 0.800 0.740 0.740 6,000 4,440 0.7400 0.230 0.230 0.249 0.230 0.230 19,278 0.2303 2.78%
2010-06-09 0 0.720 0.720 0.790 0.720 0.730 36,000 26,120 0.7256 0.224 0.224 0.246 0.224 0.227 115,665 0.2258 -8.86%
2010-06-08 0 0.790 0.780 0.830 0.790 0.790 32,000 25,280 0.7900 0.246 0.243 0.258 0.246 0.246 102,813 0.2459 2.60%
2010-06-07 0 0.770 0.770 0.790 0.770 0.770 23,000 17,680 0.7687 0.240 0.240 0.246 0.240 0.240 73,897 0.2393 8.45%
2010-06-04 0 0.710 0.710 0.740 0.660 0.760 251,000 176,740 0.7041 0.221 0.221 0.230 0.205 0.237 806,442 0.2192 9.23%
2010-06-03 0 0.650 0.650 0.660 0.650 0.650 15,000 9,710 0.6473 0.202 0.202 0.205 0.202 0.202 48,194 0.2015 0.00%
2010-06-02 0 0.650 0.650 0.660 - - 0 0 - 0.202 0.202 0.205 - - 0 - 3.17%
2010-06-01 0 0.630 0.630 0.650 - - 0 0 - 0.196 0.196 0.202 - - 0 - 0.00%
2010-05-31 0 0.630 0.630 0.660 - - 0 0 - 0.196 0.196 0.205 - - 0 - 1.61%
2010-05-28 0 0.620 0.620 0.660 0.620 0.620 18,000 11,160 0.6200 0.193 0.193 0.205 0.193 0.193 57,833 0.1930 1.64%
2010-05-27 0 0.610 0.610 0.660 - - 0 0 - 0.190 0.190 0.205 - - 0 - 0.00%
2010-05-26 0 0.610 0.610 0.650 - - 0 0 - 0.190 0.190 0.202 - - 0 - 1.67%
2010-05-25 0 0.600 0.600 0.660 - - 0 0 - 0.187 0.187 0.205 - - 0 - 0.00%
2010-05-24 0 0.600 0.600 0.660 0.600 0.600 10,000 6,000 0.6000 0.187 0.187 0.205 0.187 0.187 32,129 0.1867 0.00%
2010-05-20 0 0.600 0.600 0.660 - - 0 0 - 0.187 0.187 0.205 - - 0 - 3.45%
2010-05-19 0 0.580 0.580 0.660 - - 0 0 - 0.181 0.181 0.205 - - 0 - 0.00%
2010-05-18 0 0.580 0.580 0.620 - - 0 0 - 0.181 0.181 0.193 - - 0 - 0.00%
2010-05-17 0 0.580 0.580 0.660 - - 0 0 - 0.181 0.181 0.205 - - 0 - 0.00%
2010-05-14 0 0.580 0.580 0.650 - - 0 0 - 0.181 0.181 0.202 - - 0 - 3.57%
2010-05-13 0 0.560 0.560 0.660 - - 0 0 - 0.174 0.174 0.205 - - 0 - 0.00%
2010-05-12 0 0.560 0.560 0.660 - - 0 0 - 0.174 0.174 0.205 - - 0 - 0.00%
2010-05-11 0 0.560 0.560 0.660 - - 0 0 - 0.174 0.174 0.205 - - 0 - 0.00%
2010-05-10 0 0.560 0.560 0.650 - - 0 0 - 0.174 0.174 0.202 - - 0 - 0.00%
2010-05-07 0 0.560 0.560 0.660 0.560 0.560 6,000 3,360 0.5600 0.174 0.174 0.205 0.174 0.174 19,278 0.1743 -8.20%
2010-05-06 0 0.610 0.560 0.660 0.610 0.610 10,000 6,100 0.6100 0.190 0.174 0.205 0.190 0.190 32,129 0.1899 0.00%
2010-05-05 0 0.610 0.560 0.610 - - 0 0 - 0.190 0.174 0.190 - - 0 - 0.00%
2010-05-04 0 0.610 0.560 0.650 - - 0 0 - 0.190 0.174 0.202 - - 0 - 0.00%
2010-05-03 0 0.610 0.560 0.660 - - 0 0 - 0.190 0.174 0.205 - - 0 - 0.00%
2010-04-30 0 0.610 0.560 0.660 - - 0 0 - 0.190 0.174 0.205 - - 0 - 0.00%
2010-04-29 0 0.610 0.560 0.650 - - 0 0 - 0.190 0.174 0.202 - - 0 - 0.00%
2010-04-28 0 0.610 0.560 0.660 - - 0 0 - 0.190 0.174 0.205 - - 0 - 0.00%
2010-04-27 0 0.610 0.560 0.660 - - 0 0 - 0.190 0.174 0.205 - - 0 - 0.00%
2010-04-26 0 0.610 0.610 0.660 0.610 0.610 10,000 6,100 0.6100 0.190 0.190 0.205 0.190 0.190 32,129 0.1899 8.93%
2010-04-23 0 0.560 0.560 0.650 - - 0 0 - 0.174 0.174 0.202 - - 0 - 0.00%
2010-04-22 0 0.560 0.560 0.660 - - 0 0 - 0.174 0.174 0.205 - - 0 - 0.00%
2010-04-21 0 0.560 0.560 0.660 0.560 0.560 3,500 1,900 0.5429 0.174 0.174 0.205 0.174 0.174 11,245 0.1690 -1.75%
2010-04-20 0 0.570 0.560 0.660 - - 0 0 - 0.177 0.174 0.205 - - 0 - 0.00%
2010-04-19 0 0.570 0.560 0.660 - - 0 0 - 0.177 0.174 0.205 - - 0 - 0.00%
2010-04-16 0 0.570 0.570 0.660 - - 0 0 - 0.177 0.177 0.205 - - 0 - 0.00%
2010-04-15 0 0.570 0.560 0.660 - - 0 0 - 0.177 0.174 0.205 - - 0 - 0.00%
2010-04-14 0 0.570 0.560 0.660 - - 0 0 - 0.177 0.174 0.205 - - 0 - 0.00%
2010-04-13 0 0.570 0.560 0.660 - - 0 0 - 0.177 0.174 0.205 - - 0 - 0.00%
2010-04-12 0 0.570 0.560 0.660 - - 0 0 - 0.177 0.174 0.205 - - 0 - 0.00%
2010-04-09 0 0.570 0.570 0.660 0.560 0.560 2,000 1,120 0.5600 0.177 0.177 0.205 0.174 0.174 6,426 0.1743 -3.39%
2010-04-08 0 0.590 0.570 0.660 0.590 0.590 2,000 1,180 0.5900 0.184 0.177 0.205 0.184 0.184 6,426 0.1836 0.00%
2010-04-07 0 0.590 0.560 0.590 - - 0 0 - 0.184 0.174 0.184 - - 0 - 0.00%
2010-04-01 0 0.590 0.570 0.630 - - 0 0 - 0.184 0.177 0.196 - - 0 - 0.00%
2010-03-31 0 0.590 0.560 0.590 - - 0 0 - 0.184 0.174 0.184 - - 0 - -1.67%
2010-03-30 0 0.600 0.560 0.610 - - 0 0 - 0.187 0.174 0.190 - - 0 - 0.00%
2010-03-29 0 0.600 0.560 0.600 - - 0 0 - 0.187 0.174 0.187 - - 0 - 0.00%
2010-03-26 0 0.600 0.570 0.600 - - 0 0 - 0.187 0.177 0.187 - - 0 - 0.00%
2010-03-25 0 0.600 0.570 0.600 - - 0 0 - 0.187 0.177 0.187 - - 0 - 0.00%
2010-03-24 0 0.600 0.560 0.600 - - 0 0 - 0.187 0.174 0.187 - - 0 - -1.64%
2010-03-23 0 0.610 0.590 0.610 - - 0 0 - 0.190 0.184 0.190 - - 0 - 0.00%
2010-03-22 0 0.610 0.560 0.610 - - 0 0 - 0.190 0.174 0.190 - - 0 - -1.61%
2010-03-19 0 0.620 0.570 0.620 - - 0 0 - 0.193 0.177 0.193 - - 0 - 0.00%
2010-03-18 0 0.620 0.580 0.620 - - 1,600 896 0.5600 0.193 0.181 0.193 - - 5,141 0.1743 -6.06%
2010-03-17 0 0.660 0.570 0.660 0.660 0.660 2,000 1,320 0.6600 0.205 0.177 0.205 0.205 0.205 6,426 0.2054 10.00%
2010-03-16 0 0.600 0.560 0.660 0.570 0.600 24,500 14,600 0.5959 0.187 0.174 0.205 0.177 0.187 78,716 0.1855 5.26%
2010-03-15 0 0.570 0.570 0.660 0.570 0.570 10,000 5,700 0.5700 0.177 0.177 0.205 0.177 0.177 32,129 0.1774 1.79%
2010-03-12 0 0.560 0.560 0.600 - - 0 0 - 0.174 0.174 0.187 - - 0 - 0.00%
2010-03-11 0 0.560 0.560 0.660 - - 0 0 - 0.174 0.174 0.205 - - 0 - 0.00%
2010-03-10 0 0.560 0.560 0.620 0.560 0.560 10,000 5,600 0.5600 0.174 0.174 0.193 0.174 0.174 32,129 0.1743 -6.67%
2010-03-09 0 0.600 0.600 0.620 - - 0 0 - 0.187 0.187 0.193 - - 0 - 0.00%
2010-03-08 0 0.600 0.600 0.630 - - 0 0 - 0.187 0.187 0.196 - - 0 - 0.00%
2010-03-05 0 0.600 0.600 0.630 - - 0 0 - 0.187 0.187 0.196 - - 0 - 0.00%
2010-03-04 0 0.600 0.600 0.660 0.600 0.600 10,000 6,000 0.6000 0.187 0.187 0.205 0.187 0.187 32,129 0.1867 -9.09%
2010-03-03 0 0.660 0.660 0.670 - - 0 0 - 0.205 0.205 0.209 - - 0 - 0.00%
2010-03-02 0 0.660 0.660 0.690 - - 0 0 - 0.205 0.205 0.215 - - 0 - 0.00%
2010-03-01 0 0.660 0.660 0.690 - - 1,000 600 0.6000 0.205 0.205 0.215 - - 3,213 0.1867 1.54%
2010-02-26 0 0.650 0.650 0.690 - - 0 0 - 0.202 0.202 0.215 - - 0 - 0.00%
2010-02-25 0 0.650 0.650 0.720 - - 0 0 - 0.202 0.202 0.224 - - 0 - 0.00%
2010-02-24 0 0.650 0.650 0.660 0.650 0.650 5,500 3,530 0.6418 0.202 0.202 0.205 0.202 0.202 17,671 0.1998 3.17%
2010-02-23 0 0.630 0.620 0.690 - - 0 0 - 0.196 0.193 0.215 - - 0 - 0.00%
2010-02-22 0 0.630 0.620 0.690 - - 0 0 - 0.196 0.193 0.215 - - 0 - 0.00%
2010-02-19 0 0.630 0.620 0.690 - - 0 0 - 0.196 0.193 0.215 - - 0 - 0.00%
2010-02-18 0 0.630 0.620 0.690 - - 0 0 - 0.196 0.193 0.215 - - 0 - 0.00%
2010-02-17 0 0.630 0.620 0.640 - - 0 0 - 0.196 0.193 0.199 - - 0 - 0.00%
2010-02-12 0 0.630 0.620 0.690 - - 0 0 - 0.196 0.193 0.215 - - 0 - 0.00%
2010-02-11 0 0.630 0.620 0.690 0.630 0.630 44,000 27,720 0.6300 0.196 0.193 0.215 0.196 0.196 141,368 0.1961 -7.35%
2010-02-10 0 0.680 0.630 0.680 0.720 0.720 26,000 18,720 0.7200 0.212 0.196 0.212 0.224 0.224 83,536 0.2241 7.94%
2010-02-09 0 0.630 0.630 0.720 - - 0 0 - 0.196 0.196 0.224 - - 0 - 0.00%
2010-02-08 0 0.630 0.630 0.640 0.630 0.640 8,000 5,060 0.6325 0.196 0.196 0.199 0.196 0.199 25,703 0.1969 0.00%
2010-02-05 0 0.630 0.630 0.710 - - 0 0 - 0.196 0.196 0.221 - - 0 - 0.00%
2010-02-04 0 0.630 0.630 0.710 0.620 0.680 192,000 122,680 0.6390 0.196 0.196 0.221 0.193 0.212 616,880 0.1989 -12.50%
2010-02-03 0 0.720 0.680 0.720 - - 0 0 - 0.224 0.212 0.224 - - 0 - 0.00%
2010-02-02 0 0.720 0.680 0.720 - - 0 0 - 0.224 0.212 0.224 - - 0 - 0.00%
2010-02-01 0 0.720 0.680 0.720 0.680 0.720 15,500 10,560 0.6813 0.224 0.212 0.224 0.212 0.224 49,800 0.2120 5.88%
2010-01-29 0 0.680 0.680 0.700 - - 0 0 - 0.212 0.212 0.218 - - 0 - 0.00%
2010-01-28 0 0.680 0.680 0.700 - - 0 0 - 0.212 0.212 0.218 - - 0 - 0.00%
2010-01-27 0 0.680 0.680 0.700 0.680 0.680 30,000 20,400 0.6800 0.212 0.212 0.218 0.212 0.212 96,388 0.2116 0.00%
2010-01-26 0 0.680 0.680 0.700 0.680 0.680 18,000 12,240 0.6800 0.212 0.212 0.218 0.212 0.212 57,833 0.2116 0.00%
2010-01-25 0 0.680 0.680 0.720 0.680 0.680 99,000 67,280 0.6796 0.212 0.212 0.224 0.212 0.212 318,079 0.2115 0.00%
2010-01-22 0 0.680 0.680 0.720 - - 0 0 - 0.212 0.212 0.224 - - 0 - 0.00%
2010-01-21 0 0.680 0.680 0.710 - - 0 0 - 0.212 0.212 0.221 - - 0 - 0.00%
2010-01-20 0 0.680 0.660 0.720 - - 0 0 - 0.212 0.205 0.224 - - 0 - 0.00%
2010-01-19 0 0.680 0.680 0.720 0.680 0.710 15,000 10,520 0.7013 0.212 0.212 0.224 0.212 0.221 48,194 0.2183 -4.23%
2010-01-18 0 0.710 0.660 0.710 0.720 0.720 10,000 7,200 0.7200 0.221 0.205 0.221 0.224 0.224 32,129 0.2241 0.00%
2010-01-15 0 0.710 0.660 0.720 - - 0 0 - 0.221 0.205 0.224 - - 0 - 0.00%
2010-01-14 0 0.710 0.660 0.720 - - 0 0 - 0.221 0.205 0.224 - - 0 - 0.00%
2010-01-13 0 0.710 0.680 0.710 - - 0 0 - 0.221 0.212 0.221 - - 0 - 0.00%
2010-01-12 0 0.710 0.680 0.720 - - 0 0 - 0.221 0.212 0.224 - - 0 - 0.00%
2010-01-11 0 0.710 0.660 0.720 0.710 0.710 60,000 42,600 0.7100 0.221 0.205 0.224 0.221 0.221 192,775 0.2210 -1.39%
2010-01-08 0 0.720 0.640 0.720 0.720 0.720 2,000 1,440 0.7200 0.224 0.199 0.224 0.224 0.224 6,426 0.2241 9.09%
2010-01-07 0 0.660 0.660 0.710 0.650 0.750 69,000 46,030 0.6671 0.205 0.205 0.221 0.202 0.233 221,691 0.2076 6.45%
2010-01-06 0 0.620 0.620 0.650 0.620 0.620 5,000 3,070 0.6140 0.193 0.193 0.202 0.193 0.193 16,065 0.1911 0.00%
2010-01-05 0 0.620 0.620 0.720 - - 0 0 - 0.193 0.193 0.224 - - 0 - 0.00%
2010-01-04 0 0.620 0.600 - - - 0 0 - 0.193 0.187 - - - 0 - 0.00%
2009-12-31 0 0.620 0.600 - - - 0 0 - 0.193 0.187 - - - 0 - 0.00%
2009-12-30 0 0.620 0.600 0.700 - - 0 0 - 0.193 0.187 0.218 - - 0 - 0.00%
2009-12-29 0 0.620 0.600 0.700 - - 0 0 - 0.193 0.187 0.218 - - 0 - 0.00%
2009-12-28 0 0.620 0.600 - - - 0 0 - 0.193 0.187 - - - 0 - 0.00%
2009-12-24 0 0.620 0.600 0.650 - - 0 0 - 0.193 0.187 0.202 - - 0 - 0.00%
2009-12-23 0 0.620 0.600 0.630 - - 0 0 - 0.193 0.187 0.196 - - 0 - 0.00%
2009-12-22 0 0.620 0.600 - - - 9,000 5,400 0.6000 0.193 0.187 - - - 28,916 0.1867 0.00%
2009-12-21 0 0.620 0.600 0.630 - - 0 0 - 0.193 0.187 0.196 - - 0 - 0.00%
2009-12-18 0 0.620 0.540 0.630 - - 0 0 - 0.193 0.168 0.196 - - 0 - 0.00%
2009-12-17 0 0.620 0.600 0.650 - - 0 0 - 0.193 0.187 0.202 - - 0 - 0.00%
2009-12-16 0 0.620 0.600 0.650 - - 0 0 - 0.193 0.187 0.202 - - 0 - 0.00%
2009-12-15 0 0.620 0.600 0.650 - - 0 0 - 0.193 0.187 0.202 - - 0 - 0.00%
2009-12-14 0 0.620 0.600 0.660 - - 0 0 - 0.193 0.187 0.205 - - 0 - 0.00%
2009-12-11 0 0.620 0.600 0.660 - - 0 0 - 0.193 0.187 0.205 - - 0 - 0.00%
2009-12-10 0 0.620 0.600 0.650 - - 0 0 - 0.193 0.187 0.202 - - 0 - 0.00%
2009-12-09 0 0.620 0.600 0.660 - - 0 0 - 0.193 0.187 0.205 - - 0 - 0.00%
2009-12-08 0 0.620 0.620 0.660 - - 0 0 - 0.193 0.193 0.205 - - 0 - 0.00%
2009-12-07 0 0.620 0.600 0.660 - - 0 0 - 0.193 0.187 0.205 - - 0 - 0.00%
2009-12-04 0 0.620 0.600 0.660 - - 0 0 - 0.193 0.187 0.205 - - 0 - 0.00%
2009-12-03 0 0.620 0.600 0.700 - - 0 0 - 0.193 0.187 0.218 - - 0 - 0.00%
2009-12-02 0 0.620 0.600 0.630 - - 0 0 - 0.193 0.187 0.196 - - 0 - 0.00%
2009-12-01 0 0.620 0.600 0.650 0.620 0.620 70,500 43,690 0.6197 0.193 0.187 0.202 0.193 0.193 226,511 0.1929 0.00%
2009-11-30 0 0.620 0.620 0.700 - - 0 0 - 0.193 0.193 0.218 - - 0 - 0.00%
2009-11-27 0 0.620 0.620 0.680 0.620 0.620 20,000 12,400 0.6200 0.193 0.193 0.212 0.193 0.193 64,258 0.1930 0.00%
2009-11-26 0 0.620 0.620 0.700 - - 0 0 - 0.193 0.193 0.218 - - 0 - 0.00%
2009-11-25 0 0.620 0.620 0.700 0.620 0.640 24,000 14,960 0.6233 0.193 0.193 0.218 0.193 0.199 77,110 0.1940 0.00%
2009-11-24 0 0.620 0.620 0.700 - - 0 0 - 0.193 0.193 0.218 - - 0 - 0.00%
2009-11-23 0 0.620 0.620 0.700 - - 0 0 - 0.193 0.193 0.218 - - 0 - 0.00%
2009-11-20 0 0.620 0.620 0.690 0.620 0.620 2,000 1,240 0.6200 0.193 0.193 0.215 0.193 0.193 6,426 0.1930 0.00%
2009-11-19 0 0.620 0.620 0.680 0.620 0.620 10,000 6,200 0.6200 0.193 0.193 0.212 0.193 0.193 32,129 0.1930 0.00%
2009-11-18 0 0.620 0.620 0.700 - - 0 0 - 0.193 0.193 0.218 - - 0 - 0.00%
2009-11-17 0 0.620 0.620 0.700 0.620 0.620 5,000 3,080 0.6160 0.193 0.193 0.218 0.193 0.193 16,065 0.1917 -1.59%
2009-11-16 0 0.630 0.630 0.700 0.620 0.620 2,000 1,240 0.6200 0.196 0.196 0.218 0.193 0.193 6,426 0.1930 -3.08%
2009-11-13 0 0.650 0.630 0.700 - - 0 0 - 0.202 0.196 0.218 - - 0 - 0.00%
2009-11-12 0 0.650 0.630 0.700 - - 0 0 - 0.202 0.196 0.218 - - 0 - 0.00%
2009-11-11 0 0.650 0.620 0.700 - - 0 0 - 0.202 0.193 0.218 - - 0 - 0.00%
2009-11-10 0 0.650 0.620 0.700 - - 0 0 - 0.202 0.193 0.218 - - 0 - 0.00%
2009-11-09 0 0.650 0.620 0.700 0.650 0.660 104,000 68,380 0.6575 0.202 0.193 0.218 0.202 0.205 334,144 0.2046 3.17%
2009-11-06 0 0.630 0.590 0.660 0.580 0.630 30,000 18,100 0.6033 0.196 0.184 0.205 0.181 0.196 96,388 0.1878 -1.56%
2009-11-05 0 0.640 0.580 0.640 - - 0 0 - 0.199 0.181 0.199 - - 0 - -1.54%
2009-11-04 0 0.650 0.580 0.650 0.660 0.660 2,000 1,320 0.6600 0.202 0.181 0.202 0.205 0.205 6,426 0.2054 6.56%
2009-11-03 0 0.610 0.580 0.660 - - 0 0 - 0.190 0.181 0.205 - - 0 - 0.00%
2009-11-02 0 0.610 0.600 0.660 0.600 0.610 54,000 32,600 0.6037 0.190 0.187 0.205 0.187 0.190 173,498 0.1879 1.67%
2009-10-30 0 0.600 0.580 0.610 - - 0 0 - 0.187 0.181 0.190 - - 0 - 0.00%
2009-10-29 0 0.600 0.580 0.620 - - 1,000 550 0.5500 0.187 0.181 0.193 - - 3,213 0.1712 0.00%
2009-10-28 0 0.600 0.580 0.630 - - 0 0 - 0.187 0.181 0.196 - - 0 - 0.00%
2009-10-27 0 0.600 0.580 0.660 0.580 0.600 37,000 21,710 0.5868 0.187 0.181 0.205 0.181 0.187 118,878 0.1826 0.00%
2009-10-23 0 0.600 0.580 0.610 - - 0 0 - 0.187 0.181 0.190 - - 0 - 0.00%
2009-10-22 0 0.600 0.580 0.660 - - 0 0 - 0.187 0.181 0.205 - - 0 - 0.00%
2009-10-21 0 0.600 0.580 0.660 0.600 0.600 18,000 10,800 0.6000 0.187 0.181 0.205 0.187 0.187 57,833 0.1867 0.00%
2009-10-20 0 0.600 0.580 0.660 - - 0 0 - 0.187 0.181 0.205 - - 0 - 0.00%
2009-10-19 0 0.600 0.580 0.660 - - 0 0 - 0.187 0.181 0.205 - - 0 - 0.00%
2009-10-16 0 0.600 0.580 0.660 0.600 0.600 30,000 18,000 0.6000 0.187 0.181 0.205 0.187 0.187 96,388 0.1867 3.45%
2009-10-15 0 0.580 0.580 0.610 - - 0 0 - 0.181 0.181 0.190 - - 0 - 0.00%
2009-10-14 0 0.580 0.580 0.640 - - 0 0 - 0.181 0.181 0.199 - - 0 - 0.00%
2009-10-13 0 0.580 0.580 0.640 0.580 0.580 6,000 3,480 0.5800 0.181 0.181 0.199 0.181 0.181 19,278 0.1805 0.00%
2009-10-12 0 0.580 0.580 0.660 - - 0 0 - 0.181 0.181 0.205 - - 0 - 0.00%
2009-10-09 0 0.580 0.580 0.610 - - 0 0 - 0.181 0.181 0.190 - - 0 - 0.00%
2009-10-08 0 0.580 0.580 0.610 - - 0 0 - 0.181 0.181 0.190 - - 0 - 0.00%
2009-10-07 0 0.580 0.580 0.610 0.580 0.620 24,000 14,800 0.6167 0.181 0.181 0.190 0.181 0.193 77,110 0.1919 -3.33%
2009-10-06 0 0.600 0.580 0.600 0.600 0.600 2,000 1,200 0.6000 0.187 0.181 0.187 0.187 0.187 6,426 0.1867 0.00%
2009-10-05 0 0.600 0.490 0.620 - - 0 0 - 0.187 0.153 0.193 - - 0 - 0.00%
2009-10-02 0 0.600 0.600 0.620 - - 0 0 - 0.187 0.187 0.193 - - 0 - 3.45%
2009-09-30 0 0.580 0.530 0.620 - - 0 0 - 0.181 0.165 0.193 - - 0 - 0.00%
2009-09-29 0 0.580 0.580 0.620 0.580 0.600 8,200 4,790 0.5841 0.181 0.181 0.193 0.181 0.187 26,346 0.1818 -4.92%
2009-09-28 0 0.610 0.560 0.620 - - 0 0 - 0.190 0.174 0.193 - - 0 - 0.00%
2009-09-25 0 0.610 0.540 0.620 - - 0 0 - 0.190 0.168 0.193 - - 0 - 0.00%
2009-09-24 0 0.610 0.610 0.620 - - 0 0 - 0.190 0.190 0.193 - - 0 - 1.67%
2009-09-23 0 0.600 0.500 0.650 0.600 0.600 16,000 9,600 0.6000 0.187 0.156 0.202 0.187 0.187 51,407 0.1867 -3.23%
2009-09-22 0 0.620 0.600 0.620 0.620 0.620 4,000 2,480 0.6200 0.193 0.187 0.193 0.193 0.193 12,852 0.1930 24.00%
2009-09-21 0 0.500 0.500 - - - 0 0 - 0.156 0.156 - - - 0 - 1.01%
2009-09-18 0 0.495 0.495 - - - 0 0 - 0.154 0.154 - - - 0 - 1.02%
2009-09-17 0 0.490 0.490 - - - 0 0 - 0.153 0.153 - - - 0 - 1.03%
2009-09-16 0 0.485 0.485 - - - 0 0 - 0.151 0.151 - - - 0 - 5.43%
2009-09-15 0 0.460 0.460 - - - 0 0 - 0.143 0.143 - - - 0 - 0.00%
2009-09-14 0 0.460 0.460 - - - 0 0 - 0.143 0.143 - - - 0 - 2.22%
2009-09-11 0 0.450 0.450 - 0.445 0.450 6,000 2,690 0.4483 0.140 0.140 - 0.139 0.140 19,278 0.1395 2.27%
2009-09-10 0 0.440 0.440 - - - 0 0 - 0.137 0.137 - - - 0 - 0.00%
2009-09-09 0 0.440 0.440 - - - 0 0 - 0.137 0.137 - - - 0 - 4.76%
2009-09-08 0 0.420 0.420 - - - 0 0 - 0.131 0.131 - - - 0 - 0.00%
2009-09-07 0 0.420 0.420 - - - 0 0 - 0.131 0.131 - - - 0 - 0.00%
2009-09-04 0 0.420 0.420 - - - 1,000 400 0.4000 0.131 0.131 - - - 3,213 0.1245 0.00%
2009-09-03 0 0.420 0.420 - - - 0 0 - 0.131 0.131 - - - 0 - 2.44%
2009-09-02 0 0.420 0.420 - - - 0 0 - 0.128 0.128 - - - 0 - 0.00%
2009-09-01 0 0.420 0.420 - 0.420 0.420 2,000 840 0.4200 0.128 0.128 - 0.128 0.128 6,583 0.1276 0.00%
2009-08-31 0 0.420 0.420 - - - 0 0 - 0.128 0.128 - - - 0 - 0.00%
2009-08-28 0 0.420 0.420 - - - 0 0 - 0.128 0.128 - - - 0 - 0.00%
2009-08-27 0 0.420 0.420 - 0.420 0.420 5,000 2,080 0.4160 0.128 0.128 - 0.128 0.128 16,456 0.1264 0.00%
2009-08-26 0 0.420 0.420 - 0.420 0.420 5,000 2,080 0.4160 0.128 0.128 - 0.128 0.128 16,456 0.1264 0.00%
2009-08-25 0 0.420 0.420 - 0.420 0.420 7,000 2,920 0.4171 0.128 0.128 - 0.128 0.128 23,039 0.1267 0.00%
2009-08-24 0 0.420 0.420 0.440 - - 1,000 400 0.4000 0.128 0.128 0.134 - - 3,291 0.1215 0.00%
2009-08-21 0 0.420 0.420 0.440 - - 0 0 - 0.128 0.128 0.134 - - 0 - 0.00%
2009-08-20 0 0.420 0.420 0.450 - - 0 0 - 0.128 0.128 0.137 - - 0 - 0.00%
2009-08-19 0 0.420 0.420 0.450 - - 0 0 - 0.128 0.128 0.137 - - 0 - 0.00%
2009-08-18 0 0.420 0.420 - 0.420 0.420 13,500 5,640 0.4178 0.128 0.128 - 0.128 0.128 44,432 0.1269 0.00%
2009-08-17 0 0.420 0.420 - 0.420 0.420 2,800 1,160 0.4143 0.128 0.128 - 0.128 0.128 9,216 0.1259 0.00%
2009-08-14 0 0.420 0.420 - - - 0 0 - 0.128 0.128 - - - 0 - 0.00%
2009-08-13 0 0.420 0.420 - - - 0 0 - 0.128 0.128 - - - 0 - 0.00%
2009-08-12 0 0.420 0.420 - - - 0 0 - 0.128 0.128 - - - 0 - 0.00%
2009-08-11 0 0.420 0.420 - 0.420 0.420 3,000 1,240 0.4133 0.128 0.128 - 0.128 0.128 9,874 0.1256 0.00%
2009-08-10 0 0.420 0.400 - - - 0 0 - 0.128 0.122 - - - 0 - 0.00%
2009-08-07 0 0.420 0.400 0.550 - - 0 0 - 0.128 0.122 0.167 - - 0 - 0.00%
2009-08-06 0 0.420 0.400 0.550 - - 0 0 - 0.128 0.122 0.167 - - 0 - 0.00%
2009-08-05 0 0.420 0.400 0.550 0.420 0.420 50,000 21,000 0.4200 0.128 0.122 0.167 0.128 0.128 164,564 0.1276 -1.18%
2009-08-04 0 0.425 0.425 0.500 0.425 0.425 14,000 5,950 0.4250 0.129 0.129 0.152 0.129 0.129 46,078 0.1291 1.19%
2009-08-03 0 0.420 0.420 0.550 - - 0 0 - 0.128 0.128 0.167 - - 0 - 2.44%
2009-07-31 0 0.410 0.405 0.550 - - 0 0 - 0.125 0.123 0.167 - - 0 - 0.00%
2009-07-30 0 0.410 0.410 0.550 - - 0 0 - 0.125 0.125 0.167 - - 0 - 6.49%
2009-07-29 0 0.385 0.385 0.550 0.385 0.385 47,000 18,085 0.3848 0.117 0.117 0.167 0.117 0.117 154,690 0.1169 -14.44%
2009-07-28 0 0.450 0.300 0.450 - - 0 0 - 0.137 0.091 0.137 - - 0 - 0.00%
2009-07-27 0 0.450 0.300 0.550 - - 0 0 - 0.137 0.091 0.167 - - 0 - 0.00%
2009-07-24 0 0.450 0.300 0.550 - - 0 0 - 0.137 0.091 0.167 - - 0 - 0.00%
2009-07-23 0 0.450 0.300 0.540 - - 0 0 - 0.137 0.091 0.164 - - 0 - 0.00%
2009-07-22 0 0.450 0.300 0.550 - - 0 0 - 0.137 0.091 0.167 - - 0 - 0.00%
2009-07-21 0 0.450 0.300 0.550 - - 0 0 - 0.137 0.091 0.167 - - 0 - 0.00%
2009-07-20 0 0.450 - 0.550 - - 0 0 - 0.137 - 0.167 - - 0 - 0.00%
2009-07-17 0 0.450 0.260 0.550 - - 0 0 - 0.137 0.079 0.167 - - 0 - 0.00%
2009-07-16 0 0.450 0.400 0.550 - - 0 0 - 0.137 0.122 0.167 - - 0 - 0.00%
2009-07-15 0 0.450 0.390 0.450 0.450 0.450 6,000 2,700 0.4500 0.137 0.118 0.137 0.137 0.137 19,748 0.1367 9.76%
2009-07-14 0 0.410 0.260 - - - 0 0 - 0.125 0.079 - - - 0 - 0.00%
2009-07-13 0 0.410 0.260 - - - 0 0 - 0.125 0.079 - - - 0 - 0.00%
2009-07-10 0 0.410 0.330 - - - 0 0 - 0.125 0.100 - - - 0 - 0.00%
2009-07-09 0 0.410 0.410 - 0.410 0.410 10,000 4,100 0.4100 0.125 0.125 - 0.125 0.125 32,913 0.1246 0.00%
2009-07-08 0 0.410 0.410 - - - 0 0 - 0.125 0.125 - - - 0 - 0.00%
2009-07-07 0 0.410 0.330 0.410 - - 0 0 - 0.125 0.100 0.125 - - 0 - 0.00%
2009-07-06 0 0.410 0.410 - - - 0 0 - 0.125 0.125 - - - 0 - 0.00%
2009-07-03 0 0.410 0.385 - - - 0 0 - 0.125 0.117 - - - 0 - 0.00%
2009-07-02 0 0.410 0.410 - - - 0 0 - 0.125 0.125 - - - 0 - 0.00%
2009-06-30 0 0.410 0.410 - 0.410 0.410 48,000 19,680 0.4100 0.125 0.125 - 0.125 0.125 157,982 0.1246 3.80%
2009-06-29 0 0.395 0.395 - - - 0 0 - 0.120 0.120 - - - 0 - 2.60%
2009-06-26 0 0.385 0.385 - - - 0 0 - 0.117 0.117 - - - 0 - 1.32%
2009-06-25 0 0.380 0.380 - - - 0 0 - 0.115 0.115 - - - 0 - 5.56%
2009-06-24 0 0.360 0.360 - - - 0 0 - 0.109 0.109 - - - 0 - 2.86%
2009-06-23 0 0.350 0.340 - - - 0 0 - 0.106 0.103 - - - 0 - 0.00%
2009-06-22 0 0.350 0.350 - - - 0 0 - 0.106 0.106 - - - 0 - 1.45%
2009-06-19 0 0.345 0.260 - - - 0 0 - 0.105 0.079 - - - 0 - 0.00%
2009-06-18 0 0.345 0.340 - - - 0 0 - 0.105 0.103 - - - 0 - 0.00%
2009-06-17 0 0.345 0.345 - 0.340 0.340 2,000 680 0.3400 0.105 0.105 - 0.103 0.103 6,583 0.1033 2.99%
2009-06-16 0 0.335 0.335 - - - 0 0 - 0.102 0.102 - - - 0 - 1.52%
2009-06-15 0 0.330 0.330 - - - 0 0 - 0.100 0.100 - - - 0 - 1.54%
2009-06-12 0 0.325 0.325 - - - 0 0 - 0.099 0.099 - - - 0 - 12.07%
2009-06-11 0 0.290 0.290 - - - 0 0 - 0.088 0.088 - - - 0 - 7.41%
2009-06-10 0 0.270 0.270 - - - 0 0 - 0.082 0.082 - - - 0 - 8.00%
2009-06-09 0 0.250 0.244 - - - 0 0 - 0.076 0.074 - - - 0 - 0.00%
2009-06-08 0 0.250 0.242 - - - 0 0 - 0.076 0.074 - - - 0 - 0.00%
2009-06-05 0 0.250 0.246 - - - 0 0 - 0.076 0.075 - - - 0 - 0.00%
2009-06-04 0 0.250 0.246 - - - 0 0 - 0.076 0.075 - - - 0 - 0.00%
2009-06-03 0 0.250 0.242 - - - 0 0 - 0.076 0.074 - - - 0 - 0.00%
2009-06-02 0 0.250 0.246 - - - 0 0 - 0.076 0.075 - - - 0 - 0.00%
2009-06-01 0 0.250 0.242 - - - 0 0 - 0.076 0.074 - - - 0 - 0.00%
2009-05-29 0 0.250 0.250 - 0.242 0.242 5,000 1,200 0.2400 0.076 0.076 - 0.074 0.074 16,456 0.0729 -7.41%
2009-05-27 0 0.270 0.248 - - - 0 0 - 0.082 0.075 - - - 0 - 0.00%
2009-05-26 0 0.270 0.242 - - - 0 0 - 0.082 0.074 - - - 0 - 0.00%
2009-05-25 0 0.270 0.270 - - - 0 0 - 0.082 0.082 - - - 0 - 0.00%
2009-05-22 0 0.270 0.248 - - - 0 0 - 0.082 0.075 - - - 0 - 0.00%
2009-05-21 0 0.270 0.248 - - - 0 0 - 0.082 0.075 - - - 0 - 0.00%
2009-05-20 0 0.270 0.248 - - - 0 0 - 0.082 0.075 - - - 0 - 0.00%
2009-05-19 0 0.270 0.248 - - - 0 0 - 0.082 0.075 - - - 0 - 0.00%
2009-05-18 0 0.270 0.248 - - - 0 0 - 0.082 0.075 - - - 0 - 0.00%
2009-05-15 0 0.270 0.242 - - - 0 0 - 0.082 0.074 - - - 0 - 0.00%
2009-05-14 0 0.270 0.245 - - - 0 0 - 0.082 0.074 - - - 0 - 0.00%
2009-05-13 0 0.270 0.270 - 0.270 0.270 2,000 540 0.2700 0.082 0.082 - 0.082 0.082 6,583 0.0820 -1.82%
2009-05-12 0 0.275 0.248 0.275 - - 0 0 - 0.084 0.075 0.084 - - 0 - -8.33%
2009-05-11 0 0.300 0.248 0.300 0.330 0.330 27,000 8,820 0.3267 0.091 0.075 0.091 0.100 0.100 88,865 0.0993 -9.09%
2009-05-08 0 0.330 0.242 0.330 - - 0 0 - 0.100 0.074 0.100 - - 0 - 0.00%
2009-05-07 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-05-06 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-05-05 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-05-04 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-04-30 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-04-29 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-04-28 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-04-27 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-04-24 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-04-23 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-04-22 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-04-21 0 0.330 0.260 - - - 0 0 - 0.100 0.079 - - - 0 - 0.00%
2009-04-20 0 0.330 0.260 - - - 0 0 - 0.100 0.079 - - - 0 - 0.00%
2009-04-17 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-04-16 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-04-15 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-04-14 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-04-09 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-04-08 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-04-07 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-04-06 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-04-03 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-04-02 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-04-01 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-03-31 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-03-30 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-03-27 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-03-26 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-03-25 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-03-24 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-03-23 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-03-20 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-03-19 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-03-18 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-03-17 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-03-16 0 0.330 0.242 - - - 1,000 250 0.2500 0.100 0.074 - - - 3,291 0.0760 0.00%
2009-03-13 0 0.330 0.242 0.330 - - 0 0 - 0.100 0.074 0.100 - - 0 - 0.00%
2009-03-12 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-03-11 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-03-10 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-03-09 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-03-06 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-03-05 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-03-04 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-03-03 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-03-02 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-02-27 0 0.330 0.242 - - - 500 121 0.2420 0.100 0.074 - - - 1,646 0.0735 0.00%
2009-02-26 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-02-25 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-02-24 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-02-23 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-02-20 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-02-19 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-02-18 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-02-17 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-02-16 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-02-13 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-02-12 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-02-11 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-02-10 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-02-09 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-02-06 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-02-05 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-02-04 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-02-03 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-02-02 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-01-30 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-01-29 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-01-23 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-01-22 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-01-21 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-01-20 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-01-19 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-01-16 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-01-15 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-01-14 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-01-13 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-01-12 0 0.330 0.310 0.330 - - 0 0 - 0.100 0.094 0.100 - - 0 - 0.00%
2009-01-09 0 0.330 0.310 - - - 0 0 - 0.100 0.094 - - - 0 - 0.00%
2009-01-08 0 0.330 0.310 - - - 0 0 - 0.100 0.094 - - - 0 - 0.00%
2009-01-07 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-01-06 0 0.330 0.242 - - - 0 0 - 0.100 0.074 - - - 0 - 0.00%
2009-01-05 0 0.330 0.330 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
2009-01-02 0 0.330 0.330 - - - 0 0 - 0.100 0.100 - - - 0 - 1.54%
2008-12-31 0 0.325 0.325 - - - 0 0 - 0.099 0.099 - - - 0 - 1.56%
2008-12-30 0 0.320 0.320 - - - 0 0 - 0.097 0.097 - - - 0 - 6.67%
2008-12-29 0 0.320 0.320 - 0.320 0.320 12,000 3,840 0.3200 0.091 0.091 - 0.091 0.091 42,128 0.0911 3.23%
2008-12-24 0 0.310 0.310 - - - 0 0 - 0.088 0.088 - - - 0 - 0.00%
2008-12-23 0 0.310 0.310 - - - 0 0 - 0.088 0.088 - - - 0 - 3.33%
2008-12-22 0 0.300 0.300 - - - 0 0 - 0.085 0.085 - - - 0 - 0.00%
2008-12-19 0 0.300 0.300 - 0.300 0.300 7,000 2,080 0.2971 0.085 0.085 - 0.085 0.085 24,575 0.0846 3.45%
2008-12-18 0 0.290 0.290 - - - 0 0 - 0.083 0.083 - - - 0 - 0.00%
2008-12-17 0 0.290 0.290 - - - 0 0 - 0.083 0.083 - - - 0 - 3.57%
2008-12-16 0 0.280 0.280 - 0.280 0.280 2,000 560 0.2800 0.080 0.080 - 0.080 0.080 7,021 0.0798 5.66%
2008-12-15 0 0.265 0.265 - - - 0 0 - 0.075 0.075 - - - 0 - 6.00%
2008-12-12 0 0.250 0.242 - - - 0 0 - 0.071 0.069 - - - 0 - 0.00%
2008-12-11 0 0.250 0.242 - 0.250 0.260 48,000 12,330 0.2569 0.071 0.069 - 0.071 0.074 168,514 0.0732 -5.66%
2008-12-10 0 0.265 0.265 - - - 0 0 - 0.075 0.075 - - - 0 - 9.50%
2008-12-09 0 0.242 0.242 - - - 0 0 - 0.069 0.069 - - - 0 - 2.54%
2008-12-08 0 0.236 0.236 - - - 0 0 - 0.067 0.067 - - - 0 - 6.79%
2008-12-05 0 0.221 0.221 - - - 0 0 - 0.063 0.063 - - - 0 - 4.74%
2008-12-04 0 0.211 0.211 - - - 0 0 - 0.060 0.060 - - - 0 - 3.94%
2008-12-03 0 0.203 0.203 - - - 0 0 - 0.058 0.058 - - - 0 - 10.93%
2008-12-02 0 0.183 0.183 - - - 0 0 - 0.052 0.052 - - - 0 - 0.00%
2008-12-01 0 0.183 0.183 - - - 0 0 - 0.052 0.052 - - - 0 - 2.81%
2008-11-28 0 0.178 0.178 - - - 0 0 - 0.051 0.051 - - - 0 - 2.30%
2008-11-27 0 0.174 0.174 - - - 0 0 - 0.050 0.050 - - - 0 - 2.35%
2008-11-26 0 0.170 0.170 - - - 0 0 - 0.048 0.048 - - - 0 - 0.00%
2008-11-25 0 0.170 0.170 - 0.170 0.170 10,000 1,700 0.1700 0.048 0.048 - 0.048 0.048 35,107 0.0484 0.00%
2008-11-24 0 0.170 0.170 - - - 0 0 - 0.048 0.048 - - - 0 - 0.00%
2008-11-21 0 0.170 0.170 - - - 0 0 - 0.048 0.048 - - - 0 - 6.25%
2008-11-20 0 0.160 0.160 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
2008-11-19 0 0.160 0.160 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
2008-11-18 0 0.160 0.160 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
2008-11-17 0 0.160 0.160 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
2008-11-14 0 0.160 0.160 - - - 0 0 - 0.046 0.046 - - - 0 - 6.67%
2008-11-13 0 0.150 0.150 - 0.130 0.130 2,000 260 0.1300 0.043 0.043 - 0.037 0.037 7,021 0.0370 -44.44%
2008-11-12 0 0.270 0.130 - - - 1,000 120 0.1200 0.077 0.037 - - - 3,511 0.0342 0.00%
2008-11-11 0 0.270 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2008-11-10 0 0.270 0.270 - - - 0 0 - 0.077 0.077 - - - 0 - 8.00%
2008-11-07 0 0.250 0.250 - - - 0 0 - 0.071 0.071 - - - 0 - 4.17%
2008-11-06 0 0.240 0.240 - - - 0 0 - 0.068 0.068 - - - 0 - 20.00%
2008-11-05 0 0.200 0.180 - - - 0 0 - 0.057 0.051 - - - 0 - 0.00%
2008-11-04 0 0.200 0.200 - - - 0 0 - 0.057 0.057 - - - 0 - 0.00%
2008-11-03 0 0.200 0.200 - - - 0 0 - 0.057 0.057 - - - 0 - 0.00%
2008-10-31 0 0.200 0.180 - - - 0 0 - 0.057 0.051 - - - 0 - 0.00%
2008-10-30 0 0.200 0.180 - - - 0 0 - 0.057 0.051 - - - 0 - 0.00%
2008-10-29 0 0.200 0.180 - - - 0 0 - 0.057 0.051 - - - 0 - 0.00%
2008-10-28 0 0.200 0.180 - - - 0 0 - 0.057 0.051 - - - 0 - 0.00%
2008-10-27 0 0.200 0.180 0.220 0.200 0.200 10,000 2,000 0.2000 0.057 0.051 0.063 0.057 0.057 35,107 0.0570 0.00%
2008-10-24 0 0.200 0.200 - 0.130 0.210 42,000 7,460 0.1776 0.057 0.057 - 0.037 0.060 147,449 0.0506 -13.04%
2008-10-23 0 0.230 0.100 0.350 0.230 0.270 30,000 7,500 0.2500 0.066 0.028 0.100 0.066 0.077 105,321 0.0712 -20.69%
2008-10-22 0 0.290 - 0.390 0.290 0.310 20,000 6,000 0.3000 0.083 - 0.111 0.083 0.088 70,214 0.0855 -12.12%
2008-10-21 0 0.330 - 0.330 0.330 0.330 10,000 3,300 0.3300 0.094 - 0.094 0.094 0.094 35,107 0.0940 -5.71%
2008-10-20 0 0.350 0.330 0.420 - - 0 0 - 0.100 0.094 0.120 - - 0 - 0.00%
2008-10-17 0 0.350 0.330 0.420 - - 0 0 - 0.100 0.094 0.120 - - 0 - 0.00%
2008-10-16 0 0.350 0.330 0.420 - - 0 0 - 0.100 0.094 0.120 - - 0 - 0.00%
2008-10-15 0 0.350 0.330 0.500 - - 0 0 - 0.100 0.094 0.142 - - 0 - 0.00%
2008-10-14 0 0.350 0.330 0.420 - - 0 0 - 0.100 0.094 0.120 - - 0 - 0.00%
2008-10-13 0 0.350 0.330 0.500 - - 0 0 - 0.100 0.094 0.142 - - 0 - 0.00%
2008-10-10 0 0.350 0.330 0.500 - - 0 0 - 0.100 0.094 0.142 - - 0 - 0.00%
2008-10-09 0 0.350 0.330 0.500 - - 0 0 - 0.100 0.094 0.142 - - 0 - 0.00%
2008-10-08 0 0.350 0.330 0.500 - - 0 0 - 0.100 0.094 0.142 - - 0 - 0.00%
2008-10-06 0 0.350 0.330 0.500 - - 0 0 - 0.100 0.094 0.142 - - 0 - 0.00%
2008-10-03 0 0.350 0.330 0.500 - - 0 0 - 0.100 0.094 0.142 - - 0 - 0.00%
2008-10-02 0 0.350 0.330 0.450 - - 0 0 - 0.100 0.094 0.128 - - 0 - 0.00%
2008-09-30 1 - - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2008-09-29 1 - - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2008-09-26 1 - - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2008-09-25 1 - - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2008-09-24 1 - - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2008-09-23 1 - - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2008-09-22 0 0.350 0.330 0.420 - - 0 0 - 0.100 0.094 0.120 - - 0 - 0.00%
2008-09-19 0 0.350 0.330 0.420 - - 0 0 - 0.100 0.094 0.120 - - 0 - 0.00%
2008-09-18 0 0.350 0.330 0.420 - - 0 0 - 0.100 0.094 0.120 - - 0 - 0.00%
2008-09-17 0 0.350 0.330 0.420 - - 500 160 0.3200 0.100 0.094 0.120 - - 1,755 0.0911 0.00%
2008-09-16 0 0.350 0.330 0.420 - - 0 0 - 0.100 0.094 0.120 - - 0 - 0.00%
2008-09-12 0 0.350 0.100 0.420 - - 0 0 - 0.100 0.028 0.120 - - 0 - 0.00%
2008-09-11 0 0.350 0.100 0.420 - - 0 0 - 0.100 0.028 0.120 - - 0 - 0.00%
2008-09-10 0 0.350 0.100 0.420 - - 0 0 - 0.100 0.028 0.120 - - 0 - 0.00%
2008-09-09 0 0.350 - 0.420 - - 0 0 - 0.100 - 0.120 - - 0 - 0.00%
2008-09-08 0 0.350 - 0.420 - - 0 0 - 0.100 - 0.120 - - 0 - 0.00%
2008-09-05 0 0.350 0.340 0.380 - - 0 0 - 0.100 0.097 0.108 - - 0 - 0.00%
2008-09-04 0 0.350 0.340 0.380 - - 0 0 - 0.100 0.097 0.108 - - 0 - 0.00%
2008-09-03 0 0.350 0.340 0.380 - - 0 0 - 0.100 0.097 0.108 - - 0 - -0.00%
2008-09-02 0 0.360 0.340 0.380 - - 0 0 - 0.100 0.094 0.105 - - 0 - 0.00%
2008-09-01 0 0.360 0.340 0.380 - - 0 0 - 0.100 0.094 0.105 - - 0 - 0.00%
2008-08-29 0 0.360 0.340 0.420 - - 0 0 - 0.100 0.094 0.116 - - 0 - 0.00%
2008-08-28 0 0.360 0.340 0.380 - - 0 0 - 0.100 0.094 0.105 - - 0 - 0.00%
2008-08-27 0 0.360 0.340 0.380 - - 0 0 - 0.100 0.094 0.105 - - 0 - 0.00%
2008-08-26 0 0.360 0.340 0.380 - - 0 0 - 0.100 0.094 0.105 - - 0 - 0.00%
2008-08-25 0 0.360 0.340 0.380 0.360 0.380 20,000 7,400 0.3700 0.100 0.094 0.105 0.100 0.105 72,220 0.1025 -10.00%
2008-08-21 0 0.400 0.380 0.420 - - 0 0 - 0.111 0.105 0.116 - - 0 - 0.00%
2008-08-20 0 0.400 0.380 0.420 - - 0 0 - 0.111 0.105 0.116 - - 0 - 0.00%
2008-08-19 0 0.400 0.380 0.420 - - 0 0 - 0.111 0.105 0.116 - - 0 - 0.00%
2008-08-18 0 0.400 - 0.440 0.400 0.420 20,000 8,200 0.4100 0.111 - 0.122 0.111 0.116 72,220 0.1135 -9.09%
2008-08-15 0 0.440 0.420 0.520 - - 0 0 - 0.122 0.116 0.144 - - 0 - 0.00%
2008-08-14 0 0.440 0.420 - - - 0 0 - 0.122 0.116 - - - 0 - 0.00%
2008-08-13 0 0.440 - 0.460 0.440 0.440 10,000 4,400 0.4400 0.122 - 0.127 0.122 0.122 36,110 0.1218 -4.35%
2008-08-12 0 0.460 - 0.480 0.460 0.480 28,000 13,240 0.4729 0.127 - 0.133 0.127 0.133 101,108 0.1309 -4.17%
2008-08-11 0 0.480 0.480 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2008-08-08 0 0.480 0.480 0.570 - - 0 0 - 0.133 0.133 0.158 - - 0 - 0.00%
2008-08-07 0 0.480 0.480 0.570 - - 0 0 - 0.133 0.133 0.158 - - 0 - 0.00%
2008-08-05 0 0.480 0.480 0.570 - - 0 0 - 0.133 0.133 0.158 - - 0 - 0.00%
2008-08-04 0 0.480 0.480 0.570 - - 0 0 - 0.133 0.133 0.158 - - 0 - 0.00%
2008-08-01 0 0.480 0.480 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2008-07-31 0 0.480 0.480 0.570 - - 0 0 - 0.133 0.133 0.158 - - 0 - 0.00%
2008-07-30 0 0.480 0.480 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2008-07-29 0 0.480 0.480 0.570 - - 0 0 - 0.133 0.133 0.158 - - 0 - 0.00%
2008-07-28 0 0.480 0.480 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2008-07-25 0 0.480 0.480 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2008-07-24 0 0.480 0.480 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2008-07-23 0 0.480 0.480 - 0.480 0.480 3,000 1,410 0.4700 0.133 0.133 - 0.133 0.133 10,833 0.1302 -4.00%
2008-07-22 0 0.500 0.480 0.600 - - 0 0 - 0.138 0.133 0.166 - - 0 - 0.00%
2008-07-21 0 0.500 0.480 0.600 - - 0 0 - 0.138 0.133 0.166 - - 0 - 0.00%
2008-07-18 0 0.500 0.480 - - - 0 0 - 0.138 0.133 - - - 0 - 0.00%
2008-07-17 0 0.500 0.480 - - - 0 0 - 0.138 0.133 - - - 0 - 0.00%
2008-07-16 0 0.500 0.480 - - - 0 0 - 0.138 0.133 - - - 0 - 0.00%
2008-07-15 0 0.500 0.480 - - - 0 0 - 0.138 0.133 - - - 0 - 0.00%
2008-07-14 0 0.500 0.500 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2008-07-11 0 0.500 0.500 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2008-07-10 0 0.500 0.500 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2008-07-09 0 0.500 0.500 - 0.500 0.500 7,000 3,470 0.4957 0.138 0.138 - 0.138 0.138 25,277 0.1373 0.00%
2008-07-08 0 0.500 0.500 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2008-07-07 0 0.500 0.500 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2008-07-04 0 0.500 0.500 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2008-07-03 0 0.500 0.500 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2008-07-02 0 0.500 0.500 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2008-06-30 0 0.500 0.500 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2008-06-27 0 0.500 0.500 0.520 0.500 0.520 24,500 12,315 0.5027 0.138 0.138 0.144 0.138 0.144 88,470 0.1392 -3.85%
2008-06-26 0 0.520 0.520 - - - 1,000 480 0.4800 0.144 0.144 - - - 3,611 0.1329 0.00%
2008-06-25 0 0.520 0.520 - - - 0 0 - 0.144 0.144 - - - 0 - 0.00%
2008-06-24 0 0.520 0.520 - - - 0 0 - 0.144 0.144 - - - 0 - 0.00%
2008-06-23 0 0.520 0.520 - - - 0 0 - 0.144 0.144 - - - 0 - 0.00%
2008-06-20 0 0.520 0.520 - - - 0 0 - 0.144 0.144 - - - 0 - 0.00%
2008-06-19 0 0.520 0.520 - - - 0 0 - 0.144 0.144 - - - 0 - 0.00%
2008-06-18 0 0.520 0.520 - - - 0 0 - 0.144 0.144 - - - 0 - 0.00%
2008-06-17 0 0.520 0.520 - 0.520 0.520 2,000 1,040 0.5200 0.144 0.144 - 0.144 0.144 7,222 0.1440 0.00%
2008-06-16 0 0.520 0.520 - - - 0 0 - 0.144 0.144 - - - 0 - 0.00%
2008-06-13 0 0.520 0.520 - 0.520 0.520 2,000 1,040 0.5200 0.144 0.144 - 0.144 0.144 7,222 0.1440 0.00%
2008-06-12 0 0.520 0.520 - 0.520 0.520 18,000 9,360 0.5200 0.144 0.144 - 0.144 0.144 64,998 0.1440 0.00%
2008-06-11 0 0.520 0.520 - 0.520 0.520 3,000 1,520 0.5067 0.144 0.144 - 0.144 0.144 10,833 0.1403 0.00%
2008-06-10 0 0.520 0.520 - - - 0 0 - 0.144 0.144 - - - 0 - 0.00%
2008-06-06 0 0.520 0.520 0.600 0.520 0.520 10,000 5,200 0.5200 0.144 0.144 0.166 0.144 0.144 36,110 0.1440 0.00%
2008-06-05 0 0.520 0.520 0.600 0.520 0.520 2,000 1,040 0.5200 0.144 0.144 0.166 0.144 0.144 7,222 0.1440 -5.45%
2008-06-04 0 0.550 0.520 0.550 - - 0 0 - 0.152 0.144 0.152 - - 0 - 0.00%
2008-06-03 0 0.550 0.550 0.560 - - 0 0 - 0.152 0.152 0.155 - - 0 - 1.85%
2008-06-02 0 0.540 0.520 0.540 - - 0 0 - 0.150 0.144 0.150 - - 0 - 0.00%
2008-05-30 0 0.540 0.520 0.550 - - 0 0 - 0.150 0.144 0.152 - - 0 - 0.00%
2008-05-29 0 0.540 0.520 0.600 - - 0 0 - 0.150 0.144 0.166 - - 0 - 0.00%
2008-05-28 0 0.540 0.520 0.600 - - 0 0 - 0.150 0.144 0.166 - - 0 - 0.00%
2008-05-27 0 0.540 0.520 0.550 - - 0 0 - 0.150 0.144 0.152 - - 0 - 0.00%
2008-05-26 0 0.540 0.520 0.540 - - 0 0 - 0.150 0.144 0.150 - - 0 - 0.00%
2008-05-23 0 0.540 0.520 0.550 - - 0 0 - 0.150 0.144 0.152 - - 0 - 0.00%
2008-05-22 0 0.540 0.540 0.600 - - 0 0 - 0.150 0.150 0.166 - - 0 - 3.85%
2008-05-21 0 0.520 0.520 0.600 - - 0 0 - 0.144 0.144 0.166 - - 0 - 0.00%
2008-05-20 0 0.520 0.520 0.600 - - 0 0 - 0.144 0.144 0.166 - - 0 - 0.00%
2008-05-19 0 0.520 0.520 0.560 - - 0 0 - 0.144 0.144 0.155 - - 0 - 0.00%
2008-05-16 0 0.520 0.520 0.600 - - 1,000 480 0.4800 0.144 0.144 0.166 - - 3,611 0.1329 0.00%
2008-05-15 0 0.520 0.520 - 0.520 0.520 21,500 11,150 0.5186 0.144 0.144 - 0.144 0.144 77,637 0.1436 -5.45%
2008-05-14 0 0.550 0.520 0.650 - - 0 0 - 0.152 0.144 0.180 - - 0 - 0.00%
2008-05-13 0 0.550 0.520 0.650 - - 0 0 - 0.152 0.144 0.180 - - 0 - 0.00%
2008-05-09 0 0.550 0.520 0.700 0.520 0.550 35,500 19,090 0.5377 0.152 0.144 0.194 0.144 0.152 128,191 0.1489 5.77%
2008-05-08 0 0.520 0.520 - - - 0 0 - 0.144 0.144 - - - 0 - 0.00%
2008-05-07 0 0.520 0.520 - - - 0 0 - 0.144 0.144 - - - 0 - 0.00%
2008-05-06 0 0.520 0.520 - - - 0 0 - 0.144 0.144 - - - 0 - 0.00%
2008-05-05 0 0.520 0.520 - 0.520 0.520 29,000 15,040 0.5186 0.144 0.144 - 0.144 0.144 104,719 0.1436 0.00%
2008-05-02 0 0.520 0.520 - - - 0 0 - 0.144 0.144 - - - 0 - 4.00%
2008-04-30 0 0.500 0.500 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2008-04-29 0 0.500 0.500 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2008-04-28 0 0.500 0.500 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2008-04-25 0 0.500 0.500 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2008-04-24 0 0.500 0.500 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2008-04-23 0 0.500 0.500 - 0.500 0.500 6,000 3,000 0.5000 0.138 0.138 - 0.138 0.138 21,666 0.1385 0.00%
2008-04-22 0 0.500 0.500 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2008-04-21 0 0.500 0.500 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2008-04-18 0 0.500 0.500 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2008-04-17 0 0.500 0.500 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2008-04-16 0 0.500 0.500 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2008-04-15 0 0.500 0.500 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2008-04-14 0 0.500 0.500 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2008-04-11 0 0.500 0.500 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2008-04-10 0 0.500 0.500 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2008-04-09 0 0.500 0.500 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2008-04-08 0 0.500 0.500 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2008-04-07 0 0.500 0.500 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2008-04-03 0 0.500 0.460 - - - 0 0 - 0.138 0.127 - - - 0 - 0.00%
2008-04-02 0 0.500 0.460 - - - 0 0 - 0.138 0.127 - - - 0 - 0.00%
2008-04-01 0 0.500 0.460 - 0.500 0.500 100,000 50,000 0.5000 0.138 0.127 - 0.138 0.138 361,101 0.1385 -7.41%
2008-03-31 0 0.540 0.500 - 0.540 0.540 50,000 27,000 0.5400 0.150 0.138 - 0.150 0.150 180,550 0.1495 0.00%
2008-03-28 0 0.540 - 0.540 0.540 0.540 4,000 2,160 0.5400 0.150 - 0.150 0.150 0.150 14,444 0.1495 0.00%
2008-03-27 0 0.540 0.540 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2008-03-26 0 0.540 0.540 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2008-03-25 0 0.540 0.540 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2008-03-20 0 0.540 0.540 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2008-03-19 0 0.540 0.540 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2008-03-18 0 0.540 0.540 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2008-03-17 0 0.540 0.540 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2008-03-14 0 0.540 0.540 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2008-03-13 0 0.540 0.540 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2008-03-12 0 0.540 0.540 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2008-03-11 0 0.540 0.540 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2008-03-10 0 0.540 0.540 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2008-03-07 0 0.540 0.540 - - - 4,000 2,160 0.5400 0.150 0.150 - - - 14,444 0.1495 0.00%
2008-03-06 0 0.540 0.540 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2008-03-05 0 0.540 0.540 - 0.540 0.540 6,000 3,240 0.5400 0.150 0.150 - 0.150 0.150 21,666 0.1495 0.00%
2008-03-04 0 0.540 0.540 0.600 - - 0 0 - 0.150 0.150 0.166 - - 0 - 0.00%
2008-03-03 0 0.540 0.540 0.600 - - 0 0 - 0.150 0.150 0.166 - - 0 - 0.00%
2008-02-29 0 0.540 0.540 0.640 - - 0 0 - 0.150 0.150 0.177 - - 0 - 0.00%
2008-02-28 0 0.540 0.540 0.640 - - 0 0 - 0.150 0.150 0.177 - - 0 - 0.00%
2008-02-27 0 0.540 0.540 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2008-02-26 0 0.540 0.540 0.640 - - 0 0 - 0.150 0.150 0.177 - - 0 - 0.00%
2008-02-25 0 0.540 0.540 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2008-02-22 0 0.540 0.540 - - - 964 521 0.5405 0.150 0.150 - - - 3,481 0.1497 0.00%
2008-02-21 0 0.540 0.540 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2008-02-20 0 0.540 0.540 0.600 - - 0 0 - 0.150 0.150 0.166 - - 0 - 0.00%
2008-02-19 0 0.540 0.540 0.640 - - 0 0 - 0.150 0.150 0.177 - - 0 - 0.00%
2008-02-18 0 0.540 0.540 0.600 - - 0 0 - 0.150 0.150 0.166 - - 0 - 0.00%
2008-02-15 0 0.540 0.540 0.600 - - 0 0 - 0.150 0.150 0.166 - - 0 - 0.00%
2008-02-14 0 0.540 0.540 0.620 0.540 0.540 4,500 2,410 0.5356 0.150 0.150 0.172 0.150 0.150 16,250 0.1483 0.00%
2008-02-13 0 0.540 0.540 0.690 - - 0 0 - 0.150 0.150 0.191 - - 0 - 0.00%
2008-02-12 0 0.540 0.540 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2008-02-11 0 0.540 0.540 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2008-02-06 0 0.540 0.540 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2008-02-05 0 0.540 0.540 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2008-02-04 0 0.540 0.540 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2008-02-01 0 0.540 0.540 0.690 - - 0 0 - 0.150 0.150 0.191 - - 0 - 0.00%
2008-01-31 0 0.540 0.540 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2008-01-30 0 0.540 0.540 - 0.540 0.540 3,000 1,580 0.5267 0.150 0.150 - 0.150 0.150 10,833 0.1459 -6.90%
2008-01-29 0 0.580 0.580 0.700 - - 0 0 - 0.161 0.161 0.194 - - 0 - 0.00%
2008-01-28 0 0.580 0.540 - - - 0 0 - 0.161 0.150 - - - 0 - 0.00%
2008-01-25 0 0.580 0.580 - - - 0 0 - 0.161 0.161 - - - 0 - 0.00%
2008-01-24 0 0.580 0.580 - - - 44,000 25,520 0.5800 0.161 0.161 - - - 158,884 0.1606 0.00%
2008-01-23 0 0.580 0.540 0.600 - - 0 0 - 0.161 0.150 0.166 - - 0 - 0.00%
2008-01-22 0 0.580 0.540 0.630 0.580 0.580 44,000 25,520 0.5800 0.161 0.150 0.174 0.161 0.161 158,884 0.1606 -7.94%
2008-01-21 0 0.630 0.580 - - - 0 0 - 0.174 0.161 - - - 0 - 0.00%
2008-01-18 0 0.630 0.580 - - - 0 0 - 0.174 0.161 - - - 0 - 0.00%
2008-01-17 0 0.630 0.620 0.700 0.630 0.630 250,000 157,500 0.6300 0.174 0.172 0.194 0.174 0.174 902,752 0.1745 1.61%
2008-01-16 0 0.620 0.620 - - - 0 0 - 0.172 0.172 - - - 0 - 0.00%
2008-01-15 0 0.620 0.620 - 0.620 0.630 4,915,000 3,096,350 0.6300 0.172 0.172 - 0.172 0.174 17,748,098 0.1745 -1.59%
2008-01-14 0 0.630 0.620 - 0.630 0.630 8,394,000 5,288,220 0.6300 0.174 0.172 - 0.174 0.174 30,310,790 0.1745 0.00%
2008-01-11 0 0.630 0.630 0.650 0.630 0.630 9,030,000 5,688,900 0.6300 0.174 0.174 0.180 0.174 0.174 32,607,390 0.1745 -1.56%
2008-01-10 0 0.640 0.630 0.640 0.630 0.740 10,358,000 6,529,920 0.6304 0.177 0.174 0.177 0.174 0.205 37,402,807 0.1746 3.23%
2008-01-09 0 0.620 0.620 0.740 0.620 0.620 5,000 3,030 0.6060 0.172 0.172 0.205 0.172 0.172 18,055 0.1678 0.00%
2008-01-08 0 0.620 0.620 0.740 - - 0 0 - 0.172 0.172 0.205 - - 0 - 0.00%
2008-01-07 0 0.620 0.620 0.740 - - 0 0 - 0.172 0.172 0.205 - - 0 - 3.33%
2008-01-04 0 0.600 0.600 0.740 - - 0 0 - 0.166 0.166 0.205 - - 0 - 0.00%
2008-01-03 0 0.600 0.600 0.740 - - 0 0 - 0.166 0.166 0.205 - - 0 - 0.00%
2008-01-02 0 0.600 0.600 0.740 0.600 0.600 14,400 8,624 0.5989 0.166 0.166 0.205 0.166 0.166 51,998 0.1659 3.45%
2007-12-31 0 0.580 0.580 0.740 - - 0 0 - 0.161 0.161 0.205 - - 0 - 0.00%
2007-12-28 0 0.580 0.580 0.700 - - 0 0 - 0.161 0.161 0.194 - - 0 - 0.00%
2007-12-27 0 0.580 0.580 0.740 - - 0 0 - 0.161 0.161 0.205 - - 0 - 0.00%
2007-12-24 0 0.580 0.580 - - - 0 0 - 0.161 0.161 - - - 0 - 0.00%
2007-12-21 0 0.580 0.580 0.740 - - 0 0 - 0.161 0.161 0.205 - - 0 - 0.00%
2007-12-20 0 0.580 0.580 0.740 0.580 0.580 6,000 3,480 0.5800 0.161 0.161 0.205 0.161 0.161 21,666 0.1606 -3.33%
2007-12-19 0 0.600 0.580 0.740 - - 0 0 - 0.166 0.161 0.205 - - 0 - 0.00%
2007-12-18 0 0.600 0.580 0.740 - - 0 0 - 0.166 0.161 0.205 - - 0 - 0.00%
2007-12-17 0 0.600 0.580 0.740 - - 0 0 - 0.166 0.161 0.205 - - 0 - 0.00%
2007-12-14 0 0.600 0.580 0.740 - - 0 0 - 0.166 0.161 0.205 - - 0 - 0.00%
2007-12-13 0 0.600 0.580 0.740 - - 0 0 - 0.166 0.161 0.205 - - 0 - 0.00%
2007-12-12 0 0.600 0.580 0.740 - - 0 0 - 0.166 0.161 0.205 - - 0 - 0.00%
2007-12-11 0 0.600 0.580 0.740 - - 0 0 - 0.166 0.161 0.205 - - 0 - 0.00%
2007-12-10 0 0.600 0.580 0.740 - - 0 0 - 0.166 0.161 0.205 - - 0 - 0.00%
2007-12-07 0 0.600 0.580 0.740 - - 0 0 - 0.166 0.161 0.205 - - 0 - 0.00%
2007-12-06 0 0.600 0.580 0.740 - - 0 0 - 0.166 0.161 0.205 - - 0 - 0.00%
2007-12-05 0 0.600 0.580 0.740 - - 0 0 - 0.166 0.161 0.205 - - 0 - 0.00%
2007-12-04 0 0.600 0.580 0.740 - - 0 0 - 0.166 0.161 0.205 - - 0 - 0.00%
2007-12-03 0 0.600 0.580 0.740 - - 0 0 - 0.166 0.161 0.205 - - 0 - 0.00%
2007-11-30 0 0.600 0.580 0.740 - - 0 0 - 0.166 0.161 0.205 - - 0 - 0.00%
2007-11-29 0 0.600 0.580 0.740 - - 0 0 - 0.166 0.161 0.205 - - 0 - 0.00%
2007-11-28 0 0.600 0.580 0.740 - - 0 0 - 0.166 0.161 0.205 - - 0 - 0.00%
2007-11-27 0 0.600 0.580 0.740 - - 0 0 - 0.166 0.161 0.205 - - 0 - 0.00%
2007-11-26 0 0.600 0.580 0.740 - - 0 0 - 0.166 0.161 0.205 - - 0 - 0.00%
2007-11-23 0 0.600 0.580 0.740 - - 0 0 - 0.166 0.161 0.205 - - 0 - 0.00%
2007-11-22 0 0.600 0.580 0.720 0.600 0.600 10,000 6,000 0.6000 0.166 0.161 0.199 0.166 0.166 36,110 0.1662 0.00%
2007-11-21 0 0.600 0.600 0.740 0.600 0.620 48,000 28,880 0.6017 0.166 0.166 0.205 0.166 0.172 173,328 0.1666 -3.23%
2007-11-20 0 0.620 0.600 0.740 - - 0 0 - 0.172 0.166 0.205 - - 0 - 0.00%
2007-11-19 0 0.620 0.620 0.740 0.620 0.620 34,000 21,080 0.6200 0.172 0.172 0.205 0.172 0.172 122,774 0.1717 0.00%
2007-11-16 0 0.620 0.620 0.720 - - 0 0 - 0.172 0.172 0.199 - - 0 - 0.00%
2007-11-15 0 0.620 0.620 0.700 0.620 0.620 22,500 13,930 0.6191 0.172 0.172 0.194 0.172 0.172 81,248 0.1715 0.00%
2007-11-14 0 0.620 0.620 0.700 0.620 0.620 3,000 1,820 0.6067 0.172 0.172 0.194 0.172 0.172 10,833 0.1680 0.00%
2007-11-13 0 0.620 0.620 0.700 - - 0 0 - 0.172 0.172 0.194 - - 0 - 0.00%
2007-11-12 0 0.620 0.620 0.740 0.620 0.620 10,400 6,432 0.6185 0.172 0.172 0.205 0.172 0.172 37,554 0.1713 0.00%
2007-11-09 0 0.620 0.620 0.740 - - 0 0 - 0.172 0.172 0.205 - - 0 - 0.00%
2007-11-08 0 0.620 0.620 0.740 - - 0 0 - 0.172 0.172 0.205 - - 0 - 0.00%
2007-11-07 0 0.620 0.610 0.740 - - 0 0 - 0.172 0.169 0.205 - - 0 - 0.00%
2007-11-06 0 0.620 0.610 0.720 - - 0 0 - 0.172 0.169 0.199 - - 0 - 0.00%
2007-11-05 0 0.620 0.610 0.740 - - 0 0 - 0.172 0.169 0.205 - - 0 - 0.00%
2007-11-02 0 0.620 0.620 0.720 0.620 0.620 2,000 1,240 0.6200 0.172 0.172 0.199 0.172 0.172 7,222 0.1717 0.00%
2007-11-01 0 0.620 0.620 0.700 0.610 0.620 20,000 12,300 0.6150 0.172 0.172 0.194 0.169 0.172 72,220 0.1703 -10.14%
2007-10-31 0 0.690 0.610 0.700 - - 0 0 - 0.191 0.169 0.194 - - 0 - 0.00%
2007-10-30 0 0.690 0.610 0.740 - - 0 0 - 0.191 0.169 0.205 - - 0 - 0.00%
2007-10-29 0 0.690 0.610 0.690 - - 1,000 580 0.5800 0.191 0.169 0.191 - - 3,611 0.1606 -1.43%
2007-10-26 0 0.700 0.610 0.700 - - 0 0 - 0.194 0.169 0.194 - - 0 - 0.00%
2007-10-25 0 0.700 0.610 0.700 - - 0 0 - 0.194 0.169 0.194 - - 0 - 0.00%
2007-10-24 0 0.700 0.610 0.700 0.700 0.740 50,000 35,800 0.7160 0.194 0.169 0.194 0.194 0.205 180,550 0.1983 14.75%
2007-10-23 0 0.610 0.610 0.730 0.610 0.610 50,000 30,500 0.6100 0.169 0.169 0.202 0.169 0.169 180,550 0.1689 -1.61%
2007-10-22 0 0.620 0.610 0.650 0.620 0.620 34,000 21,080 0.6200 0.172 0.169 0.180 0.172 0.172 122,774 0.1717 0.00%
2007-10-18 0 0.620 0.620 0.730 0.610 0.650 200,000 123,280 0.6164 0.172 0.172 0.202 0.169 0.180 722,201 0.1707 -7.46%
2007-10-17 0 0.670 0.610 0.670 - - 0 0 - 0.186 0.169 0.186 - - 0 - 0.00%
2007-10-16 0 0.670 0.610 0.670 - - 0 0 - 0.186 0.169 0.186 - - 0 - 0.00%
2007-10-15 0 0.670 0.650 0.700 0.670 0.670 28,000 18,760 0.6700 0.186 0.180 0.194 0.186 0.186 101,108 0.1855 3.08%
2007-10-12 0 0.650 0.650 0.730 0.650 0.650 2,000 1,300 0.6500 0.180 0.180 0.202 0.180 0.180 7,222 0.1800 -2.99%
2007-10-11 0 0.670 0.670 0.710 - - 0 0 - 0.186 0.186 0.197 - - 0 - 0.00%
2007-10-10 0 0.670 0.670 0.710 0.670 0.670 5,000 3,310 0.6620 0.186 0.186 0.197 0.186 0.186 18,055 0.1833 0.00%
2007-10-09 0 0.670 0.670 0.710 0.650 0.670 17,500 11,425 0.6529 0.186 0.186 0.197 0.180 0.186 63,193 0.1808 -5.63%
2007-10-08 0 0.710 0.650 0.710 - - 0 0 - 0.197 0.180 0.197 - - 0 - -1.39%
2007-10-05 0 0.720 0.650 0.720 - - 54,000 35,100 0.6500 0.199 0.180 0.199 - - 194,994 0.1800 0.00%
2007-10-04 0 0.720 0.670 0.730 - - 900 540 0.6000 0.199 0.186 0.202 - - 3,250 0.1662 0.00%
2007-10-03 0 0.720 0.650 0.720 - - 0 0 - 0.199 0.180 0.199 - - 0 - 0.00%
2007-10-02 0 0.720 0.650 0.730 - - 0 0 - 0.199 0.180 0.202 - - 0 - 0.00%
2007-09-28 0 0.720 0.650 0.720 - - 0 0 - 0.199 0.180 0.199 - - 0 - 0.00%
2007-09-27 0 0.720 0.650 0.720 - - 0 0 - 0.199 0.180 0.199 - - 0 - 0.00%
2007-09-25 0 0.720 0.720 0.730 0.650 0.650 20,000 13,000 0.6500 0.199 0.199 0.202 0.180 0.180 72,220 0.1800 0.00%
2007-09-24 0 0.720 0.720 0.730 0.690 0.690 6,000 4,140 0.6900 0.199 0.199 0.202 0.191 0.191 21,666 0.1911 0.00%
2007-09-21 0 0.720 0.670 0.730 0.720 0.720 2,000 1,440 0.7200 0.199 0.186 0.202 0.199 0.199 7,222 0.1994 4.35%
2007-09-20 0 0.690 0.690 0.730 0.690 0.690 3,000 2,030 0.6767 0.191 0.191 0.202 0.191 0.191 10,833 0.1874 1.47%
2007-09-19 0 0.680 0.680 0.700 0.670 0.670 5,000 3,310 0.6620 0.188 0.188 0.194 0.186 0.186 18,055 0.1833 -2.86%
2007-09-18 0 0.700 0.670 0.730 0.700 0.700 2,000 1,400 0.7000 0.194 0.186 0.202 0.194 0.194 7,222 0.1939 -2.78%
2007-09-17 0 0.720 0.670 0.720 - - 0 0 - 0.199 0.186 0.199 - - 0 - 0.00%
2007-09-14 0 0.720 0.720 0.730 0.650 0.720 47,600 30,962 0.6505 0.199 0.199 0.202 0.180 0.199 171,884 0.1801 1.41%
2007-09-13 0 0.720 0.670 0.730 0.660 0.720 30,500 21,430 0.7026 0.197 0.183 0.199 0.180 0.197 111,687 0.1919 0.00%
2007-09-12 0 0.720 0.720 0.730 0.650 0.650 8,000 5,200 0.6500 0.197 0.197 0.199 0.178 0.178 29,295 0.1775 -1.37%
2007-09-11 0 0.730 0.650 0.730 - - 0 0 - 0.199 0.178 0.199 - - 0 - 0.00%
2007-09-10 0 0.730 0.650 0.730 0.720 0.730 6,000 4,360 0.7267 0.199 0.178 0.199 0.197 0.199 21,971 0.1984 1.39%
2007-09-07 0 0.720 0.720 0.730 0.700 0.710 129,000 90,280 0.6998 0.197 0.197 0.199 0.191 0.194 472,381 0.1911 2.86%
2007-09-06 0 0.700 0.700 0.730 - - 0 0 - 0.191 0.191 0.199 - - 0 - 0.00%
2007-09-05 0 0.700 0.700 0.730 0.700 0.700 2,000 1,400 0.7000 0.191 0.191 0.199 0.191 0.191 7,324 0.1912 -2.78%
2007-09-04 0 0.720 0.720 0.730 0.700 0.700 5,000 3,460 0.6920 0.197 0.197 0.199 0.191 0.191 18,309 0.1890 0.00%
2007-09-03 0 0.720 0.700 0.730 0.700 0.720 49,500 35,105 0.7092 0.197 0.191 0.199 0.191 0.197 181,262 0.1937 0.00%
2007-08-31 0 0.720 0.720 0.730 0.700 0.720 49,000 34,320 0.7004 0.197 0.197 0.199 0.191 0.197 179,431 0.1913 0.00%
2007-08-30 0 0.720 0.700 0.730 - - 0 0 - 0.197 0.191 0.199 - - 0 - 0.00%
2007-08-29 0 0.720 0.670 0.730 - - 0 0 - 0.197 0.183 0.199 - - 0 - 0.00%
2007-08-28 0 0.720 0.650 0.730 - - 0 0 - 0.197 0.178 0.199 - - 0 - 0.00%
2007-08-27 0 0.720 0.650 0.730 0.720 0.720 28,000 20,160 0.7200 0.197 0.178 0.199 0.197 0.197 102,532 0.1966 0.00%
2007-08-24 0 0.720 0.670 0.720 - - 0 0 - 0.197 0.183 0.197 - - 0 - 0.00%
2007-08-23 0 0.720 0.650 0.720 0.720 0.720 2,000 1,440 0.7200 0.197 0.178 0.197 0.197 0.197 7,324 0.1966 10.77%
2007-08-22 0 0.650 0.650 0.720 0.650 0.650 4,000 2,600 0.6500 0.178 0.178 0.197 0.178 0.178 14,647 0.1775 -9.72%
2007-08-21 0 0.720 0.650 0.720 - - 0 0 - 0.197 0.178 0.197 - - 0 - 0.00%
2007-08-20 0 0.720 0.650 0.720 0.650 0.720 32,000 20,940 0.6544 0.197 0.178 0.197 0.178 0.197 117,180 0.1787 0.00%
2007-08-17 0 0.720 0.720 0.730 0.690 0.690 66,000 45,540 0.6900 0.197 0.197 0.199 0.188 0.188 241,683 0.1884 0.00%
2007-08-16 0 0.720 0.690 0.720 0.690 0.720 9,000 6,230 0.6922 0.197 0.188 0.197 0.188 0.197 32,957 0.1890 0.00%
2007-08-15 0 0.720 0.690 0.720 - - 0 0 - 0.197 0.188 0.197 - - 0 - 0.00%
2007-08-14 0 0.720 0.690 0.720 0.690 0.720 36,000 24,960 0.6933 0.197 0.188 0.197 0.188 0.197 131,827 0.1893 0.00%
2007-08-13 0 0.720 0.690 0.720 0.690 0.720 61,600 43,506 0.7063 0.197 0.188 0.197 0.188 0.197 225,571 0.1929 0.00%
2007-08-10 0 0.720 0.690 0.730 0.720 0.720 50,000 36,000 0.7200 0.197 0.188 0.199 0.197 0.197 183,093 0.1966 9.09%
2007-08-09 0 0.660 0.650 0.720 - - 0 0 - 0.180 0.178 0.197 - - 0 - 0.00%
2007-08-08 0 0.660 0.660 0.720 0.660 0.660 11,250 7,375 0.6556 0.180 0.180 0.197 0.180 0.180 41,196 0.1790 -4.35%
2007-08-07 0 0.690 0.690 0.720 0.690 0.690 138,000 95,220 0.6900 0.188 0.188 0.197 0.188 0.188 505,337 0.1884 -2.82%
2007-08-06 0 0.710 0.670 0.730 - - 0 0 - 0.194 0.183 0.199 - - 0 - 0.00%
2007-08-03 0 0.710 0.690 0.710 - - 0 0 - 0.194 0.188 0.194 - - 0 - -1.39%
2007-08-02 0 0.720 0.670 0.720 0.710 0.720 110,000 78,200 0.7109 0.197 0.183 0.197 0.194 0.197 402,805 0.1941 -1.37%
2007-08-01 0 0.730 0.690 0.730 0.690 0.730 141,000 97,370 0.6906 0.199 0.188 0.199 0.188 0.199 516,323 0.1886 5.80%
2007-07-31 0 0.690 0.690 0.730 0.690 0.700 20,000 13,900 0.6950 0.188 0.188 0.199 0.188 0.191 73,237 0.1898 0.00%
2007-07-30 0 0.690 0.690 0.730 - - 0 0 - 0.188 0.188 0.199 - - 0 - 1.47%
2007-07-27 0 0.680 0.650 0.730 0.680 0.680 3,200 2,080 0.6500 0.186 0.178 0.199 0.186 0.186 11,718 0.1775 -1.45%
2007-07-26 0 0.690 0.680 0.730 - - 0 0 - 0.188 0.186 0.199 - - 0 - 0.00%
2007-07-25 0 0.690 0.690 0.730 0.680 0.680 10,000 6,800 0.6800 0.188 0.188 0.199 0.186 0.186 36,619 0.1857 0.00%
2007-07-24 0 0.690 0.690 0.730 0.650 0.690 33,000 21,650 0.6561 0.188 0.188 0.199 0.178 0.188 120,842 0.1792 0.00%
2007-07-23 0 0.690 0.690 0.730 0.690 0.690 20,000 13,800 0.6900 0.188 0.188 0.199 0.188 0.188 73,237 0.1884 0.00%
2007-07-20 0 0.690 0.690 0.730 0.690 0.690 40,000 27,600 0.6900 0.188 0.188 0.199 0.188 0.188 146,475 0.1884 0.00%
2007-07-19 0 0.690 0.690 0.730 0.690 0.690 8,000 5,520 0.6900 0.188 0.188 0.199 0.188 0.188 29,295 0.1884 -5.48%
2007-07-18 0 0.730 0.690 0.730 0.730 0.730 4,000 2,920 0.7300 0.199 0.188 0.199 0.199 0.199 14,647 0.1994 0.00%
2007-07-17 0 0.730 0.690 0.730 0.710 0.730 38,000 27,540 0.7247 0.199 0.188 0.199 0.194 0.199 139,151 0.1979 4.29%
2007-07-16 0 0.700 0.700 0.730 - - 0 0 - 0.191 0.191 0.199 - - 0 - 0.00%
2007-07-13 0 0.700 0.690 0.730 - - 0 0 - 0.191 0.188 0.199 - - 0 - 0.00%
2007-07-12 0 0.700 0.690 0.730 0.690 0.700 5,200 3,524 0.6777 0.191 0.188 0.199 0.188 0.191 19,042 0.1851 1.45%
2007-07-11 0 0.690 0.690 0.730 - - 0 0 - 0.188 0.188 0.199 - - 0 - 0.00%
2007-07-10 0 0.690 0.690 0.730 0.690 0.690 6,000 4,140 0.6900 0.188 0.188 0.199 0.188 0.188 21,971 0.1884 0.00%
2007-07-09 0 0.690 0.690 0.730 - - 0 0 - 0.188 0.188 0.199 - - 0 - 0.00%
2007-07-06 0 0.690 0.690 0.730 0.690 0.690 100,000 69,000 0.6900 0.188 0.188 0.199 0.188 0.188 366,187 0.1884 1.47%
2007-07-05 0 0.680 0.680 0.730 - - 0 0 - 0.186 0.186 0.199 - - 0 - 0.00%
2007-07-04 0 0.680 0.680 0.730 0.660 0.660 10,000 6,600 0.6600 0.186 0.186 0.199 0.180 0.180 36,619 0.1802 -1.45%
2007-07-03 0 0.690 0.660 0.730 0.690 0.690 2,000 1,380 0.6900 0.188 0.180 0.199 0.188 0.188 7,324 0.1884 4.55%
2007-06-29 0 0.660 0.660 0.730 0.660 0.730 40,000 27,800 0.6950 0.180 0.180 0.199 0.180 0.199 146,475 0.1898 -4.35%
2007-06-28 0 0.690 0.660 0.730 - - 0 0 - 0.188 0.180 0.199 - - 0 - 0.00%
2007-06-27 0 0.690 0.660 0.730 - - 0 0 - 0.188 0.180 0.199 - - 0 - 0.00%
2007-06-26 0 0.690 0.660 0.720 - - 0 0 - 0.188 0.180 0.197 - - 0 - 0.00%
2007-06-25 0 0.690 0.660 0.690 - - 0 0 - 0.188 0.180 0.188 - - 0 - 0.00%
2007-06-22 0 0.690 0.660 0.730 - - 100 69 0.6900 0.188 0.180 0.199 - - 366 0.1884 0.00%
2007-06-21 0 0.690 0.690 0.730 0.660 0.690 22,000 15,120 0.6873 0.188 0.188 0.199 0.180 0.188 80,561 0.1877 1.47%
2007-06-20 0 0.680 0.680 0.730 0.680 0.680 2,000 1,360 0.6800 0.186 0.186 0.199 0.186 0.186 7,324 0.1857 0.00%
2007-06-18 0 0.680 0.680 0.730 0.680 0.690 324,000 222,320 0.6862 0.186 0.186 0.199 0.186 0.188 1,186,445 0.1874 -6.85%
2007-06-15 0 0.730 0.680 0.830 0.730 0.730 146,000 106,580 0.7300 0.199 0.186 0.227 0.199 0.199 534,632 0.1994 -1.35%
2007-06-14 0 0.740 0.740 0.830 - - 0 0 - 0.202 0.202 0.227 - - 0 - 1.37%
2007-06-13 0 0.730 0.730 0.830 0.700 0.700 10,000 7,000 0.7000 0.199 0.199 0.227 0.191 0.191 36,619 0.1912 -8.75%
2007-06-12 0 0.800 0.790 0.840 0.790 0.800 415,500 330,320 0.7950 0.218 0.216 0.229 0.216 0.218 1,521,505 0.2171 5.26%
2007-06-11 0 0.760 0.700 - 0.760 0.760 200,000 152,000 0.7600 0.208 0.191 - 0.208 0.208 732,373 0.2075 2.70%
2007-06-08 0 0.740 0.740 0.760 0.720 0.720 170,000 122,400 0.7200 0.202 0.202 0.208 0.197 0.197 622,517 0.1966 4.23%
2007-06-07 0 0.710 0.680 0.720 0.710 0.710 50,000 35,500 0.7100 0.194 0.186 0.197 0.194 0.194 183,093 0.1939 4.41%
2007-06-06 0 0.680 0.680 0.720 0.660 0.660 75,000 49,470 0.6596 0.186 0.186 0.197 0.180 0.180 274,640 0.1801 -4.23%
2007-06-05 0 0.710 0.670 0.720 0.710 0.710 30,000 21,300 0.7100 0.194 0.183 0.197 0.194 0.194 109,856 0.1939 0.00%
2007-06-04 0 0.710 0.660 0.720 - - 0 0 - 0.194 0.180 0.197 - - 0 - 0.00%
2007-06-01 0 0.710 0.670 0.720 0.710 0.710 9,000 6,300 0.7000 0.194 0.183 0.197 0.194 0.194 32,957 0.1912 -1.39%
2007-05-31 0 0.720 0.650 0.720 - - 0 0 - 0.197 0.178 0.197 - - 0 - 0.00%
2007-05-30 0 0.720 0.630 0.720 - - 0 0 - 0.197 0.172 0.197 - - 0 - 0.00%
2007-05-29 0 0.720 0.630 0.720 0.630 0.720 100,000 66,200 0.6620 0.197 0.172 0.197 0.172 0.197 366,187 0.1808 5.88%
2007-05-28 0 0.680 0.680 0.720 0.650 0.680 219,000 148,760 0.6793 0.186 0.186 0.197 0.178 0.186 801,949 0.1855 7.94%
2007-05-25 0 0.630 0.600 0.670 - - 0 0 - 0.172 0.164 0.183 - - 0 - 0.00%
2007-05-23 0 0.630 0.600 0.660 - - 0 0 - 0.172 0.164 0.180 - - 0 - 0.00%
2007-05-22 0 0.630 0.600 0.660 0.630 0.630 15,000 9,390 0.6260 0.172 0.164 0.180 0.172 0.172 54,928 0.1710 0.00%
2007-05-21 0 0.630 0.600 0.660 - - 0 0 - 0.172 0.164 0.180 - - 0 - 0.00%
2007-05-18 0 0.630 0.600 0.650 - - 0 0 - 0.172 0.164 0.178 - - 0 - 0.00%
2007-05-17 0 0.630 0.630 0.680 - - 0 0 - 0.172 0.172 0.186 - - 0 - 0.00%
2007-05-16 0 0.630 0.620 0.650 0.630 0.630 10,000 6,205 0.6205 0.172 0.169 0.178 0.172 0.172 36,619 0.1694 0.00%
2007-05-15 0 0.630 0.630 - - - 0 0 - 0.172 0.172 - - - 0 - 1.61%
2007-05-14 0 0.620 0.620 - - - 0 0 - 0.169 0.169 - - - 0 - 3.33%
2007-05-11 0 0.600 0.600 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2007-05-10 0 0.600 0.600 - 0.600 0.600 2,000 1,200 0.6000 0.164 0.164 - 0.164 0.164 7,324 0.1639 0.00%
2007-05-09 0 0.600 0.600 - 0.600 0.600 7,000 4,160 0.5943 0.164 0.164 - 0.164 0.164 25,633 0.1623 0.00%
2007-05-08 0 0.600 0.600 - 0.600 0.600 30,000 18,000 0.6000 0.164 0.164 - 0.164 0.164 109,856 0.1639 -3.23%
2007-05-07 0 0.620 0.600 - - - 0 0 - 0.169 0.164 - - - 0 - 0.00%
2007-05-04 0 0.620 0.620 - 0.620 0.620 6,000 3,720 0.6200 0.169 0.169 - 0.169 0.169 21,971 0.1693 3.33%
2007-05-03 0 0.600 0.600 - 0.560 0.560 6,000 3,360 0.5600 0.164 0.164 - 0.153 0.153 21,971 0.1529 0.00%
2007-05-02 0 0.600 0.600 - 0.580 0.580 3,000 1,690 0.5633 0.164 0.164 - 0.158 0.158 10,986 0.1538 0.00%
2007-04-30 0 0.600 0.570 - - - 0 0 - 0.164 0.156 - - - 0 - 0.00%
2007-04-27 0 0.600 0.560 - - - 0 0 - 0.164 0.153 - - - 0 - 0.00%
2007-04-26 0 0.600 0.560 - - - 0 0 - 0.164 0.153 - - - 0 - 0.00%
2007-04-25 0 0.600 0.560 - - - 0 0 - 0.164 0.153 - - - 0 - 0.00%
2007-04-24 0 0.600 0.560 - - - 0 0 - 0.164 0.153 - - - 0 - 0.00%
2007-04-23 0 0.600 0.560 - - - 0 0 - 0.164 0.153 - - - 0 - 0.00%
2007-04-20 0 0.600 0.560 - - - 0 0 - 0.164 0.153 - - - 0 - 0.00%
2007-04-19 0 0.600 0.560 - 0.600 0.600 2,000 1,200 0.6000 0.164 0.153 - 0.164 0.164 7,324 0.1639 3.45%
2007-04-18 0 0.580 0.570 - - - 0 0 - 0.158 0.156 - - - 0 - 0.00%
2007-04-17 0 0.580 0.560 - 0.560 0.580 18,000 10,120 0.5622 0.158 0.153 - 0.153 0.158 65,914 0.1535 3.57%
2007-04-16 0 0.560 0.560 - 0.560 0.620 184,000 104,160 0.5661 0.153 0.153 - 0.153 0.169 673,783 0.1546 -6.67%
2007-04-13 0 0.600 0.600 - 0.600 0.620 21,000 12,920 0.6152 0.164 0.164 - 0.164 0.169 76,899 0.1680 -1.64%
2007-04-12 0 0.610 0.520 0.610 - - 0 0 - 0.167 0.142 0.167 - - 0 - 0.00%
2007-04-11 0 0.610 0.520 0.610 - - 0 0 - 0.167 0.142 0.167 - - 0 - 0.00%
2007-04-10 0 0.610 0.520 0.620 - - 0 0 - 0.167 0.142 0.169 - - 0 - 0.00%
2007-04-04 0 0.610 0.520 0.620 - - 200 96 0.4800 0.167 0.142 0.169 - - 732 0.1311 0.00%
2007-04-03 0 0.610 0.520 0.620 - - 0 0 - 0.167 0.142 0.169 - - 0 - 0.00%
2007-04-02 0 0.610 0.520 0.620 - - 0 0 - 0.167 0.142 0.169 - - 0 - 0.00%
2007-03-30 0 0.610 0.520 0.620 - - 0 0 - 0.167 0.142 0.169 - - 0 - 0.00%
2007-03-29 0 0.610 0.520 0.620 - - 0 0 - 0.167 0.142 0.169 - - 0 - 0.00%
2007-03-28 0 0.610 0.520 0.620 - - 0 0 - 0.167 0.142 0.169 - - 0 - 0.00%
2007-03-27 0 0.610 0.520 0.620 - - 0 0 - 0.167 0.142 0.169 - - 0 - 0.00%
2007-03-26 0 0.610 0.520 0.610 - - 0 0 - 0.167 0.142 0.167 - - 0 - 0.00%
2007-03-23 0 0.610 0.520 0.620 0.520 0.610 128,000 71,580 0.5592 0.167 0.142 0.169 0.142 0.167 468,719 0.1527 0.00%
2007-03-22 0 0.610 0.500 0.610 - - 0 0 - 0.167 0.137 0.167 - - 0 - 0.00%
2007-03-21 0 0.610 0.500 0.610 - - 0 0 - 0.167 0.137 0.167 - - 0 - 0.00%
2007-03-20 0 0.610 0.500 0.610 - - 0 0 - 0.167 0.137 0.167 - - 0 - 0.00%
2007-03-19 0 0.610 0.500 0.610 0.620 0.620 50,000 31,000 0.6200 0.167 0.137 0.167 0.169 0.169 183,093 0.1693 12.96%
2007-03-16 0 0.540 0.500 0.620 - - 0 0 - 0.147 0.137 0.169 - - 0 - 0.00%
2007-03-15 0 0.540 0.500 0.620 0.500 0.540 40,000 20,400 0.5100 0.147 0.137 0.169 0.137 0.147 146,475 0.1393 0.00%
2007-03-14 0 0.540 0.500 0.620 0.540 0.540 114,000 61,560 0.5400 0.147 0.137 0.169 0.147 0.147 417,453 0.1475 0.00%
2007-03-13 0 0.540 0.540 0.600 0.540 0.540 2,000 1,080 0.5400 0.147 0.147 0.164 0.147 0.147 7,324 0.1475 0.00%
2007-03-12 0 0.540 0.540 0.610 - - 0 0 - 0.147 0.147 0.167 - - 0 - 0.00%
2007-03-09 0 0.540 0.540 0.620 - - 0 0 - 0.147 0.147 0.169 - - 0 - 0.00%
2007-03-08 0 0.540 0.540 0.620 0.540 0.540 2,000 1,080 0.5400 0.147 0.147 0.169 0.147 0.147 7,324 0.1475 0.00%
2007-03-07 0 0.540 0.540 0.610 0.540 0.540 23,964 12,941 0.5400 0.147 0.147 0.167 0.147 0.147 87,753 0.1475 0.00%
2007-03-06 0 0.540 0.540 0.600 0.540 0.540 4,000 2,160 0.5400 0.147 0.147 0.164 0.147 0.147 14,647 0.1475 0.00%
2007-03-05 0 0.540 0.540 0.610 0.540 0.540 4,000 2,160 0.5400 0.147 0.147 0.167 0.147 0.147 14,647 0.1475 0.00%
2007-03-02 0 0.540 0.540 0.620 0.540 0.540 6,000 3,240 0.5400 0.147 0.147 0.169 0.147 0.147 21,971 0.1475 0.00%
2007-03-01 0 0.540 0.540 0.610 - - 0 0 - 0.147 0.147 0.167 - - 0 - 0.00%
2007-02-28 0 0.540 0.540 0.620 0.540 0.540 40,000 21,600 0.5400 0.147 0.147 0.169 0.147 0.147 146,475 0.1475 -11.48%
2007-02-27 0 0.610 0.540 0.610 - - 30,000 18,300 0.6100 0.167 0.147 0.167 - - 109,856 0.1666 0.00%
2007-02-26 0 0.610 0.540 0.610 - - 800 400 0.5000 0.167 0.147 0.167 - - 2,929 0.1365 -1.61%
2007-02-23 0 0.620 0.570 0.620 0.620 0.620 10,000 6,200 0.6200 0.169 0.156 0.169 0.169 0.169 36,619 0.1693 10.71%
2007-02-22 0 0.560 0.560 0.620 0.540 0.540 4,000 2,160 0.5400 0.153 0.153 0.169 0.147 0.147 14,647 0.1475 -8.20%
2007-02-21 0 0.610 0.540 0.610 - - 0 0 - 0.167 0.147 0.167 - - 0 - 0.00%
2007-02-16 0 0.610 0.580 0.610 - - 0 0 - 0.167 0.158 0.167 - - 0 - 0.00%
2007-02-15 0 0.610 0.540 0.610 0.610 0.610 10,000 6,100 0.6100 0.167 0.147 0.167 0.167 0.167 36,619 0.1666 5.17%
2007-02-14 0 0.580 0.540 0.610 - - 0 0 - 0.158 0.147 0.167 - - 0 - 0.00%
2007-02-13 0 0.580 0.540 0.610 - - 0 0 - 0.158 0.147 0.167 - - 0 - 0.00%
2007-02-12 0 0.580 0.540 0.620 - - 0 0 - 0.158 0.147 0.169 - - 0 - 0.00%
2007-02-09 0 0.580 0.540 0.610 - - 0 0 - 0.158 0.147 0.167 - - 0 - 0.00%
2007-02-08 0 0.580 0.550 0.580 0.580 0.580 122,000 70,760 0.5800 0.158 0.150 0.158 0.158 0.158 446,748 0.1584 7.41%
2007-02-07 0 0.540 0.540 0.580 - - 0 0 - 0.147 0.147 0.158 - - 0 - 0.00%
2007-02-06 0 0.540 0.540 0.580 - - 0 0 - 0.147 0.147 0.158 - - 0 - 0.00%
2007-02-05 0 0.540 0.540 0.580 0.520 0.530 40,000 21,180 0.5295 0.147 0.147 0.158 0.142 0.145 146,475 0.1446 -5.26%
2007-02-02 0 0.570 0.520 0.570 - - 0 0 - 0.156 0.142 0.156 - - 0 - 0.00%
2007-02-01 0 0.570 0.520 0.580 - - 0 0 - 0.156 0.142 0.158 - - 0 - 0.00%
2007-01-31 0 0.570 0.520 0.580 - - 0 0 - 0.156 0.142 0.158 - - 0 - 0.00%
2007-01-30 0 0.570 0.520 0.580 - - 0 0 - 0.156 0.142 0.158 - - 0 - 0.00%
2007-01-29 0 0.570 0.520 0.580 - - 0 0 - 0.156 0.142 0.158 - - 0 - 0.00%
2007-01-26 0 0.570 0.520 0.580 - - 0 0 - 0.156 0.142 0.158 - - 0 - 0.00%
2007-01-25 0 0.570 0.520 0.580 - - 0 0 - 0.156 0.142 0.158 - - 0 - 0.00%
2007-01-24 0 0.570 0.520 0.570 0.560 0.570 78,000 43,880 0.5626 0.156 0.142 0.156 0.153 0.156 285,626 0.1536 1.79%
2007-01-23 0 0.560 0.560 0.580 - - 0 0 - 0.153 0.153 0.158 - - 0 - 0.00%
2007-01-22 0 0.560 0.560 0.580 - - 0 0 - 0.153 0.153 0.158 - - 0 - 0.00%
2007-01-19 0 0.560 0.560 0.580 - - 0 0 - 0.153 0.153 0.158 - - 0 - 0.00%
2007-01-18 0 0.560 0.560 0.580 - - 0 0 - 0.153 0.153 0.158 - - 0 - 0.00%
2007-01-17 0 0.560 0.560 0.580 - - 0 0 - 0.153 0.153 0.158 - - 0 - 0.00%
2007-01-16 0 0.560 0.560 0.580 0.560 0.560 2,000 1,120 0.5600 0.153 0.153 0.158 0.153 0.153 7,324 0.1529 0.00%
2007-01-15 0 0.560 0.560 0.580 - - 0 0 - 0.153 0.153 0.158 - - 0 - 0.00%
2007-01-12 0 0.560 0.560 0.580 - - 0 0 - 0.153 0.153 0.158 - - 0 - 0.00%
2007-01-11 0 0.560 0.560 0.580 - - 0 0 - 0.153 0.153 0.158 - - 0 - 0.00%
2007-01-10 0 0.560 0.560 0.580 - - 0 0 - 0.153 0.153 0.158 - - 0 - 0.00%
2007-01-09 0 0.560 0.560 0.570 0.560 0.580 72,000 41,520 0.5767 0.153 0.153 0.156 0.153 0.158 263,654 0.1575 0.00%
2007-01-08 0 0.560 0.560 0.580 0.560 0.560 9,000 4,990 0.5544 0.153 0.153 0.158 0.153 0.153 32,957 0.1514 0.00%
2007-01-05 0 0.560 0.560 0.580 0.560 0.560 2,000 1,120 0.5600 0.153 0.153 0.158 0.153 0.153 7,324 0.1529 0.00%
2007-01-04 0 0.560 0.560 0.580 0.560 0.560 4,000 2,240 0.5600 0.153 0.153 0.158 0.153 0.153 14,647 0.1529 0.00%
2007-01-03 0 0.560 0.560 0.570 0.560 0.560 19,500 10,920 0.5600 0.153 0.153 0.156 0.153 0.153 71,406 0.1529 -3.45%
2007-01-02 0 0.580 0.560 0.580 - - 0 0 - 0.158 0.153 0.158 - - 0 - 0.00%
2006-12-29 0 0.580 0.560 0.600 - - 0 0 - 0.158 0.153 0.164 - - 0 - 0.00%
2006-12-28 0 0.580 0.570 0.600 0.560 0.580 35,000 19,610 0.5603 0.158 0.156 0.164 0.153 0.158 128,165 0.1530 1.75%
2006-12-27 0 0.570 0.570 0.600 - - 0 0 - 0.156 0.156 0.164 - - 0 - 1.79%
2006-12-22 0 0.560 0.560 0.600 - - 0 0 - 0.153 0.153 0.164 - - 0 - 0.00%
2006-12-21 0 0.560 0.560 0.600 - - 0 0 - 0.153 0.153 0.164 - - 0 - 0.00%
2006-12-20 0 0.560 0.560 0.610 0.560 0.560 65,000 36,360 0.5594 0.153 0.153 0.167 0.153 0.153 238,021 0.1528 -6.67%
2006-12-19 0 0.600 0.560 0.600 - - 0 0 - 0.164 0.153 0.164 - - 0 - 0.00%
2006-12-18 0 0.600 0.560 0.610 - - 0 0 - 0.164 0.153 0.167 - - 0 - 0.00%
2006-12-15 0 0.600 0.600 0.620 - - 0 0 - 0.164 0.164 0.169 - - 0 - 0.00%
2006-12-14 0 0.600 0.570 0.630 0.600 0.600 200,000 120,000 0.6000 0.164 0.156 0.172 0.164 0.164 732,373 0.1639 0.00%
2006-12-13 0 0.600 0.600 0.640 0.600 0.600 4,000 2,400 0.6000 0.164 0.164 0.175 0.164 0.164 14,647 0.1639 -1.64%
2006-12-12 0 0.610 0.600 0.630 - - 0 0 - 0.167 0.164 0.172 - - 0 - 0.00%
2006-12-11 0 0.610 0.600 0.640 - - 0 0 - 0.167 0.164 0.175 - - 0 - 0.00%
2006-12-08 0 0.610 0.600 0.640 - - 0 0 - 0.167 0.164 0.175 - - 0 - 0.00%
2006-12-07 0 0.610 0.600 0.640 - - 0 0 - 0.167 0.164 0.175 - - 0 - 0.00%
2006-12-06 0 0.610 0.600 0.640 - - 0 0 - 0.167 0.164 0.175 - - 0 - 0.00%
2006-12-05 0 0.610 0.610 0.640 - - 0 0 - 0.167 0.167 0.175 - - 0 - 1.67%
2006-12-04 0 0.600 0.600 0.630 0.600 0.600 100,000 60,000 0.6000 0.164 0.164 0.172 0.164 0.164 366,187 0.1639 0.00%
2006-12-01 0 0.600 0.600 0.620 0.600 0.600 40,500 24,280 0.5995 0.164 0.164 0.169 0.164 0.164 148,306 0.1637 0.00%
2006-11-30 0 0.600 0.600 0.630 - - 0 0 - 0.164 0.164 0.172 - - 0 - 0.00%
2006-11-29 0 0.600 0.600 0.640 0.600 0.600 37,000 22,160 0.5989 0.164 0.164 0.175 0.164 0.164 135,489 0.1636 0.00%
2006-11-28 0 0.600 0.600 0.640 - - 0 0 - 0.164 0.164 0.175 - - 0 - 0.00%
2006-11-27 0 0.600 0.600 0.640 - - 0 0 - 0.164 0.164 0.175 - - 0 - 0.00%
2006-11-24 0 0.600 0.600 0.630 - - 0 0 - 0.164 0.164 0.172 - - 0 - 0.00%
2006-11-23 0 0.600 0.600 0.640 0.600 0.600 2,000 1,200 0.6000 0.164 0.164 0.175 0.164 0.164 7,324 0.1639 0.00%
2006-11-22 0 0.600 0.600 0.700 0.600 0.600 141,580 84,901 0.5997 0.164 0.164 0.191 0.164 0.164 518,447 0.1638 -1.64%
2006-11-21 0 0.610 0.600 - - - 0 0 - 0.167 0.164 - - - 0 - 0.00%
2006-11-20 0 0.610 0.600 0.650 0.600 0.610 75,500 45,915 0.6081 0.167 0.164 0.178 0.164 0.167 276,471 0.1661 0.00%
2006-11-17 0 0.610 0.600 0.650 0.610 0.610 100,000 61,000 0.6100 0.167 0.164 0.178 0.167 0.167 366,187 0.1666 -6.15%
2006-11-16 0 0.650 0.650 0.680 0.600 0.650 82,000 53,200 0.6488 0.178 0.178 0.186 0.164 0.178 300,273 0.1772 0.00%
2006-11-15 0 0.650 0.610 0.700 - - 0 0 - 0.178 0.167 0.191 - - 0 - 0.00%
2006-11-14 0 0.650 0.650 0.680 0.650 0.650 7,500 4,830 0.6440 0.178 0.178 0.186 0.178 0.178 27,464 0.1759 0.00%
2006-11-13 0 0.650 0.650 0.700 - - 1,000 610 0.6100 0.178 0.178 0.191 - - 3,662 0.1666 0.00%
2006-11-10 0 0.650 0.650 0.700 0.640 0.640 2,000 1,280 0.6400 0.178 0.178 0.191 0.175 0.175 7,324 0.1748 4.84%
2006-11-09 0 0.620 0.620 0.700 - - 0 0 - 0.169 0.169 0.191 - - 0 - 1.64%
2006-11-08 0 0.610 0.610 0.700 0.600 0.610 8,000 4,840 0.6050 0.167 0.167 0.191 0.164 0.167 29,295 0.1652 1.67%
2006-11-07 0 0.600 0.600 0.700 0.600 0.640 478,000 294,240 0.6156 0.164 0.164 0.191 0.164 0.175 1,750,372 0.1681 -9.09%
2006-11-06 0 0.660 0.640 0.690 - - 0 0 - 0.180 0.175 0.188 - - 0 - 0.00%
2006-11-03 0 0.660 0.640 0.700 - - 0 0 - 0.180 0.175 0.191 - - 0 - 0.00%
2006-11-02 0 0.660 0.660 0.700 0.660 0.660 4,600 3,018 0.6561 0.180 0.180 0.191 0.180 0.180 16,845 0.1792 0.00%
2006-11-01 0 0.660 0.660 0.700 - - 0 0 - 0.180 0.180 0.191 - - 0 - 1.54%
2006-10-31 0 0.650 0.650 0.700 - - 0 0 - 0.178 0.178 0.191 - - 0 - 1.56%
2006-10-27 0 0.640 0.640 0.700 - - 0 0 - 0.175 0.175 0.191 - - 0 - 0.00%
2006-10-26 0 0.640 0.640 0.700 - - 0 0 - 0.175 0.175 0.191 - - 0 - 0.00%
2006-10-25 0 0.640 0.640 0.700 - - 0 0 - 0.175 0.175 0.191 - - 0 - 0.00%
2006-10-24 0 0.640 0.640 0.700 - - 0 0 - 0.175 0.175 0.191 - - 0 - 0.00%
2006-10-23 0 0.640 0.640 0.700 - - 0 0 - 0.175 0.175 0.191 - - 0 - 0.00%
2006-10-20 0 0.640 0.640 0.760 - - 0 0 - 0.175 0.175 0.208 - - 0 - 0.00%
2006-10-19 0 0.640 0.640 0.760 - - 0 0 - 0.175 0.175 0.208 - - 0 - 0.00%
2006-10-18 0 0.640 0.640 0.760 - - 0 0 - 0.175 0.175 0.208 - - 0 - 0.00%
2006-10-17 0 0.640 0.640 0.760 - - 0 0 - 0.175 0.175 0.208 - - 0 - 0.00%
2006-10-16 0 0.640 0.640 0.760 - - 0 0 - 0.175 0.175 0.208 - - 0 - 0.00%
2006-10-13 0 0.640 0.640 0.760 - - 0 0 - 0.175 0.175 0.208 - - 0 - 0.00%
2006-10-12 0 0.640 0.640 0.760 0.640 0.640 10,000 6,400 0.6400 0.175 0.175 0.208 0.175 0.175 36,619 0.1748 0.00%
2006-10-11 0 0.640 0.640 0.760 - - 0 0 - 0.175 0.175 0.208 - - 0 - 0.00%
2006-10-10 0 0.640 0.640 0.760 - - 0 0 - 0.175 0.175 0.208 - - 0 - 0.00%
2006-10-09 0 0.640 0.640 0.760 0.640 0.640 2,000 1,280 0.6400 0.175 0.175 0.208 0.175 0.175 7,324 0.1748 0.00%
2006-10-06 0 0.640 0.640 0.760 - - 0 0 - 0.175 0.175 0.208 - - 0 - 0.00%
2006-10-05 0 0.640 0.640 0.760 - - 0 0 - 0.175 0.175 0.208 - - 0 - 0.00%
2006-10-04 0 0.640 0.640 0.760 0.640 0.640 2,000 1,280 0.6400 0.175 0.175 0.208 0.175 0.175 7,324 0.1748 -4.48%
2006-10-03 0 0.670 0.640 0.670 - - 1,000 620 0.6200 0.183 0.175 0.183 - - 3,662 0.1693 -10.67%
2006-09-29 0 0.750 0.640 0.760 - - 0 0 - 0.205 0.175 0.208 - - 0 - 0.00%
2006-09-28 0 0.750 - 0.760 - - 0 0 - 0.205 - 0.208 - - 0 - 0.00%
2006-09-27 0 0.750 - 0.760 - - 0 0 - 0.205 - 0.208 - - 0 - 0.00%
2006-09-26 0 0.750 0.750 0.760 0.750 0.750 181,500 136,065 0.7497 0.205 0.205 0.208 0.205 0.205 664,629 0.2047 0.00%
2006-09-25 0 0.750 0.750 0.760 0.750 0.750 196,000 147,000 0.7500 0.205 0.205 0.208 0.205 0.205 717,726 0.2048 0.00%
2006-09-22 0 0.750 0.750 0.760 0.750 0.750 23,000 17,210 0.7483 0.205 0.205 0.208 0.205 0.205 84,223 0.2043 0.00%
2006-09-21 0 0.750 0.750 0.760 0.750 0.750 196,000 147,000 0.7500 0.205 0.205 0.208 0.205 0.205 717,726 0.2048 0.00%
2006-09-20 0 0.750 - 0.760 0.750 0.750 200,000 150,000 0.7500 0.205 - 0.208 0.205 0.205 732,373 0.2048 0.00%
2006-09-19 0 0.750 0.750 0.770 - - 0 0 - 0.205 0.205 0.210 - - 0 - 0.00%
2006-09-18 0 0.750 0.750 0.770 0.750 0.750 160,000 119,940 0.7496 0.205 0.205 0.210 0.205 0.205 585,899 0.2047 1.35%
2006-09-15 0 0.750 0.640 0.750 0.750 0.750 200,000 150,000 0.7500 0.202 0.172 0.202 0.202 0.202 742,270 0.2021 0.00%
2006-09-14 0 0.750 0.750 0.770 0.750 0.750 45,000 33,710 0.7491 0.202 0.202 0.207 0.202 0.202 167,011 0.2018 0.00%
2006-09-13 0 0.750 0.750 0.800 0.750 0.750 90,000 67,500 0.7500 0.202 0.202 0.216 0.202 0.202 334,022 0.2021 0.00%
2006-09-12 0 0.750 0.750 0.800 - - 0 0 - 0.202 0.202 0.216 - - 0 - 17.19%
2006-09-11 0 0.640 0.640 0.810 - - 0 0 - 0.172 0.172 0.218 - - 0 - 0.00%
2006-09-08 0 0.640 0.640 0.800 - - 0 0 - 0.172 0.172 0.216 - - 0 - 0.00%
2006-09-07 0 0.640 0.640 0.700 - - 0 0 - 0.172 0.172 0.189 - - 0 - 0.00%
2006-09-06 0 0.640 0.640 0.820 - - 0 0 - 0.172 0.172 0.221 - - 0 - 0.00%
2006-09-05 0 0.640 0.640 0.820 - - 0 0 - 0.172 0.172 0.221 - - 0 - 0.00%
2006-09-04 0 0.640 0.640 0.810 - - 0 0 - 0.172 0.172 0.218 - - 0 - 0.00%
2006-09-01 0 0.640 0.640 0.820 0.640 0.640 21,400 13,640 0.6374 0.172 0.172 0.221 0.172 0.172 79,423 0.1717 0.00%
2006-08-31 0 0.640 0.640 0.820 0.640 0.640 22,000 14,080 0.6400 0.172 0.172 0.221 0.172 0.172 81,650 0.1724 0.00%
2006-08-30 0 0.640 0.640 0.820 - - 0 0 - 0.172 0.172 0.221 - - 0 - 0.00%
2006-08-29 0 0.640 0.640 0.820 - - 0 0 - 0.172 0.172 0.221 - - 0 - 0.00%
2006-08-28 0 0.640 0.640 0.820 - - 0 0 - 0.172 0.172 0.221 - - 0 - 0.00%
2006-08-25 0 0.640 0.640 0.820 - - 0 0 - 0.172 0.172 0.221 - - 0 - 0.00%
2006-08-24 0 0.640 0.640 0.820 - - 0 0 - 0.172 0.172 0.221 - - 0 - 0.00%
2006-08-23 0 0.640 0.640 0.820 0.640 0.640 2,000 1,280 0.6400 0.172 0.172 0.221 0.172 0.172 7,423 0.1724 -7.25%
2006-08-22 0 0.690 0.640 0.820 - - 0 0 - 0.186 0.172 0.221 - - 0 - 0.00%
2006-08-21 0 0.690 0.640 0.700 0.690 0.690 5,000 3,420 0.6840 0.186 0.172 0.189 0.186 0.186 18,557 0.1843 0.00%
2006-08-18 0 0.690 0.690 0.820 - - 0 0 - 0.186 0.186 0.221 - - 0 - 0.00%
2006-08-17 0 0.690 0.690 0.820 - - 0 0 - 0.186 0.186 0.221 - - 0 - 0.00%
2006-08-16 0 0.690 0.690 0.800 - - 0 0 - 0.186 0.186 0.216 - - 0 - 0.00%
2006-08-15 0 0.690 0.690 0.820 - - 0 0 - 0.186 0.186 0.221 - - 0 - 0.00%
2006-08-14 0 0.690 0.690 0.820 - - 0 0 - 0.186 0.186 0.221 - - 0 - 0.00%
2006-08-11 0 0.690 0.690 0.820 - - 0 0 - 0.186 0.186 0.221 - - 0 - 0.00%
2006-08-10 0 0.690 0.690 0.700 0.690 0.690 2,000 1,380 0.6900 0.186 0.186 0.189 0.186 0.186 7,423 0.1859 -1.43%
2006-08-09 0 0.700 0.690 0.820 - - 0 0 - 0.189 0.186 0.221 - - 0 - 0.00%
2006-08-08 0 0.700 0.690 0.820 - - 0 0 - 0.189 0.186 0.221 - - 0 - 0.00%
2006-08-07 0 0.700 0.690 0.820 - - 0 0 - 0.189 0.186 0.221 - - 0 - 0.00%
2006-08-04 0 0.700 0.690 0.800 - - 0 0 - 0.189 0.186 0.216 - - 0 - 0.00%
2006-08-03 0 0.700 0.690 0.820 - - 0 0 - 0.189 0.186 0.221 - - 0 - 0.00%
2006-08-02 0 0.700 0.690 0.800 - - 0 0 - 0.189 0.186 0.216 - - 0 - 0.00%
2006-08-01 0 0.700 0.690 0.800 - - 0 0 - 0.189 0.186 0.216 - - 0 - 0.00%
2006-07-31 0 0.700 0.690 0.820 0.700 0.700 20,600 14,396 0.6988 0.189 0.186 0.221 0.189 0.189 76,454 0.1883 -6.67%
2006-07-28 0 0.750 0.700 0.820 0.750 0.750 16,000 12,000 0.7500 0.202 0.189 0.221 0.202 0.202 59,382 0.2021 7.14%
2006-07-27 0 0.700 0.700 0.750 - - 0 0 - 0.189 0.189 0.202 - - 0 - 0.00%
2006-07-26 0 0.700 0.700 0.750 - - 0 0 - 0.189 0.189 0.202 - - 0 - 0.00%
2006-07-25 0 0.700 0.700 0.750 0.700 0.700 44,000 30,800 0.7000 0.189 0.189 0.202 0.189 0.189 163,299 0.1886 0.00%
2006-07-24 0 0.700 0.700 0.750 0.700 0.710 44,200 30,972 0.7007 0.189 0.189 0.202 0.189 0.191 164,042 0.1888 -1.41%
2006-07-21 0 0.710 0.710 0.750 0.710 0.710 60,000 42,600 0.7100 0.191 0.191 0.202 0.191 0.191 222,681 0.1913 0.00%
2006-07-20 0 0.710 0.710 0.750 0.710 0.720 100,000 71,640 0.7164 0.191 0.191 0.202 0.191 0.194 371,135 0.1930 -1.39%
2006-07-19 0 0.720 0.720 0.800 0.720 0.720 16,000 11,520 0.7200 0.194 0.194 0.216 0.194 0.194 59,382 0.1940 0.00%
2006-07-18 0 0.720 0.720 0.850 0.710 0.720 37,000 26,450 0.7149 0.194 0.194 0.229 0.191 0.194 137,320 0.1926 1.41%
2006-07-17 0 0.710 - 0.820 - - 0 0 - 0.191 - 0.221 - - 0 - 0.00%
2006-07-14 0 0.710 - 0.820 - - 0 0 - 0.191 - 0.221 - - 0 - 0.00%
2006-07-13 0 0.710 0.710 0.810 0.710 0.710 2,000 1,420 0.7100 0.191 0.191 0.218 0.191 0.191 7,423 0.1913 0.00%
2006-07-12 0 0.710 - 0.750 0.710 0.710 4,000 2,840 0.7100 0.191 - 0.202 0.191 0.191 14,845 0.1913 0.00%
2006-07-11 0 0.710 - 0.750 - - 0 0 - 0.191 - 0.202 - - 0 - 0.00%
2006-07-10 0 0.710 - 0.820 - - 0 0 - 0.191 - 0.221 - - 0 - 0.00%
2006-07-07 0 0.710 - 0.730 - - 0 0 - 0.191 - 0.197 - - 0 - 0.00%
2006-07-06 0 0.710 - 0.730 - - 0 0 - 0.191 - 0.197 - - 0 - 0.00%
2006-07-05 0 0.710 - 0.820 - - 0 0 - 0.191 - 0.221 - - 0 - 0.00%
2006-07-04 0 0.710 - 0.820 - - 0 0 - 0.191 - 0.221 - - 0 - 0.00%
2006-07-03 0 0.710 - 0.730 - - 0 0 - 0.191 - 0.197 - - 0 - 0.00%
2006-06-30 0 0.710 - 0.730 - - 0 0 - 0.191 - 0.197 - - 0 - 0.00%
2006-06-29 0 0.710 - 0.730 - - 0 0 - 0.191 - 0.197 - - 0 - 0.00%
2006-06-28 0 0.710 - 0.820 - - 0 0 - 0.191 - 0.221 - - 0 - 0.00%
2006-06-27 0 0.710 - 0.820 - - 0 0 - 0.191 - 0.221 - - 0 - 0.00%
2006-06-26 0 0.710 - 0.800 - - 0 0 - 0.191 - 0.216 - - 0 - 0.00%
2006-06-23 0 0.710 - 0.820 - - 0 0 - 0.191 - 0.221 - - 0 - 0.00%
2006-06-22 0 0.710 - 0.730 - - 0 0 - 0.191 - 0.197 - - 0 - 0.00%
2006-06-21 0 0.710 - 0.820 - - 0 0 - 0.191 - 0.221 - - 0 - 0.00%
2006-06-20 0 0.710 - 0.820 - - 0 0 - 0.191 - 0.221 - - 0 - 0.00%
2006-06-19 0 0.710 - 0.820 - - 0 0 - 0.191 - 0.221 - - 0 - 0.00%
2006-06-16 0 0.710 - 0.810 - - 0 0 - 0.191 - 0.218 - - 0 - 0.00%
2006-06-15 0 0.710 - 0.820 - - 0 0 - 0.191 - 0.221 - - 0 - 0.00%
2006-06-14 0 0.710 0.710 0.820 - - 0 0 - 0.191 0.191 0.221 - - 0 - 0.00%
2006-06-13 0 0.710 - 0.750 - - 0 0 - 0.191 - 0.202 - - 0 - 0.00%
2006-06-12 0 0.710 - 0.820 - - 0 0 - 0.191 - 0.221 - - 0 - 0.00%
2006-06-09 0 0.710 0.700 0.750 - - 0 0 - 0.191 0.189 0.202 - - 0 - 0.00%
2006-06-08 0 0.710 0.700 0.780 - - 0 0 - 0.191 0.189 0.210 - - 0 - 0.00%
2006-06-07 0 0.710 0.710 0.810 - - 0 0 - 0.191 0.191 0.218 - - 0 - 1.43%
2006-06-06 0 0.700 0.700 0.810 0.700 0.700 4,453 3,104 0.6971 0.189 0.189 0.218 0.189 0.189 16,527 0.1878 -1.41%
2006-06-05 0 0.710 0.710 0.770 0.700 0.700 10,000 7,000 0.7000 0.191 0.191 0.207 0.189 0.189 37,114 0.1886 -8.97%
2006-06-02 0 0.780 0.700 0.780 0.780 0.780 7,000 5,340 0.7629 0.210 0.189 0.210 0.210 0.210 25,979 0.2055 0.00%
2006-06-01 0 0.780 0.700 0.780 - - 1,000 680 0.6800 0.210 0.189 0.210 - - 3,711 0.1832 0.00%
2006-05-30 0 0.780 0.700 0.780 - - 0 0 - 0.210 0.189 0.210 - - 0 - 0.00%
2006-05-29 0 0.780 0.700 0.780 0.780 0.790 185,500 146,285 0.7886 0.210 0.189 0.210 0.210 0.213 688,456 0.2125 0.00%
2006-05-26 0 0.780 0.700 0.800 0.780 0.790 600,000 470,000 0.7833 0.210 0.189 0.216 0.210 0.213 2,226,810 0.2111 -1.27%
2006-05-25 0 0.790 0.790 0.810 - - 0 0 - 0.213 0.213 0.218 - - 0 - 0.00%
2006-05-24 0 0.790 0.790 0.800 0.790 0.790 500,000 395,000 0.7900 0.213 0.213 0.216 0.213 0.213 1,855,675 0.2129 0.00%
2006-05-23 0 0.790 0.790 0.810 0.790 0.790 4,000 3,160 0.7900 0.213 0.213 0.218 0.213 0.213 14,845 0.2129 -2.47%
2006-05-22 0 0.810 0.790 0.820 - - 10,000 8,000 0.8000 0.218 0.213 0.221 - - 37,114 0.2156 0.00%
2006-05-19 0 0.810 0.790 0.820 0.810 0.810 100,000 81,000 0.8100 0.218 0.213 0.221 0.218 0.218 371,135 0.2182 2.53%
2006-05-18 0 0.790 0.790 0.810 0.790 0.790 12,500 9,800 0.7840 0.213 0.213 0.218 0.213 0.213 46,392 0.2112 -1.25%
2006-05-17 0 0.800 0.790 0.810 - - 0 0 - 0.216 0.213 0.218 - - 0 - 0.00%
2006-05-16 0 0.800 0.790 0.810 0.800 0.800 4,000 3,200 0.8000 0.216 0.213 0.218 0.216 0.216 14,845 0.2156 1.27%
2006-05-15 0 0.790 0.790 0.810 0.790 0.790 7,000 5,500 0.7857 0.213 0.213 0.218 0.213 0.213 25,979 0.2117 0.00%
2006-05-12 0 0.790 0.790 0.810 - - 0 0 - 0.213 0.213 0.218 - - 0 - 0.00%
2006-05-11 0 0.790 0.790 0.810 0.790 0.790 2,000 1,580 0.7900 0.213 0.213 0.218 0.213 0.213 7,423 0.2129 0.00%
2006-05-10 0 0.790 0.790 0.810 - - 400 300 0.7500 0.213 0.213 0.218 - - 1,485 0.2021 0.00%
2006-05-09 0 0.790 0.790 0.810 0.790 0.790 5,000 3,920 0.7840 0.213 0.213 0.218 0.213 0.213 18,557 0.2112 0.00%
2006-05-08 0 0.790 0.790 0.810 0.790 0.790 5,000 3,920 0.7840 0.213 0.213 0.218 0.213 0.213 18,557 0.2112 -1.25%
2006-05-04 0 0.800 0.800 0.810 0.800 0.810 90,000 72,300 0.8033 0.216 0.216 0.218 0.216 0.218 334,022 0.2165 1.27%
2006-05-03 0 0.790 0.790 0.800 0.790 0.790 160,000 126,400 0.7900 0.213 0.213 0.216 0.213 0.213 593,816 0.2129 -1.25%
2006-05-02 0 0.800 0.790 0.810 - - 0 0 - 0.216 0.213 0.218 - - 0 - 0.00%
2006-04-28 0 0.800 0.790 0.810 - - 0 0 - 0.216 0.213 0.218 - - 0 - 0.00%
2006-04-27 0 0.800 0.790 0.810 0.800 0.800 448,000 358,400 0.8000 0.216 0.213 0.218 0.216 0.216 1,662,685 0.2156 0.00%
2006-04-26 0 0.800 0.790 0.810 - - 0 0 - 0.216 0.213 0.218 - - 0 - 0.00%
2006-04-25 0 0.800 0.790 0.810 0.790 0.810 171,200 136,360 0.7965 0.216 0.213 0.218 0.213 0.218 635,383 0.2146 -1.23%
2006-04-24 0 0.810 0.790 0.810 0.800 0.810 324,000 259,360 0.8005 0.218 0.213 0.218 0.216 0.218 1,202,478 0.2157 2.53%
2006-04-21 0 0.790 0.790 0.810 - - 0 0 - 0.213 0.213 0.218 - - 0 - 0.00%
2006-04-20 0 0.790 0.790 0.800 0.790 0.790 6,000 4,740 0.7900 0.213 0.213 0.216 0.213 0.213 22,268 0.2129 -1.25%
2006-04-19 0 0.800 0.800 0.810 0.790 0.800 1,007,000 795,560 0.7900 0.216 0.216 0.218 0.213 0.216 3,737,330 0.2129 0.00%
2006-04-18 0 0.800 0.790 0.810 0.800 0.810 450,000 361,500 0.8033 0.216 0.213 0.218 0.216 0.218 1,670,108 0.2165 0.00%
2006-04-13 0 0.800 0.790 0.810 0.800 0.800 650,000 520,000 0.8000 0.216 0.213 0.218 0.216 0.216 2,412,378 0.2156 0.00%
2006-04-12 0 0.800 0.790 0.800 0.790 0.800 26,000 20,640 0.7938 0.216 0.213 0.216 0.213 0.216 96,495 0.2139 1.27%
2006-04-11 0 0.790 0.790 0.800 0.790 0.790 103,000 81,350 0.7898 0.213 0.213 0.216 0.213 0.213 382,269 0.2128 0.00%
2006-04-10 0 0.790 0.790 0.800 0.790 0.790 80,000 63,200 0.7900 0.213 0.213 0.216 0.213 0.213 296,908 0.2129 -1.25%
2006-04-07 0 0.800 0.790 0.800 0.800 0.800 300,000 240,000 0.8000 0.216 0.213 0.216 0.216 0.216 1,113,405 0.2156 1.27%
2006-04-06 0 0.790 0.790 0.800 0.790 0.790 749,000 591,680 0.7900 0.213 0.213 0.216 0.213 0.213 2,779,802 0.2128 0.00%
2006-04-04 0 0.790 0.790 0.810 0.790 0.790 16,000 12,580 0.7863 0.213 0.213 0.218 0.213 0.213 59,382 0.2119 0.00%
2006-04-03 0 0.790 0.790 0.810 0.790 0.790 250,000 197,500 0.7900 0.213 0.213 0.218 0.213 0.213 927,838 0.2129 -1.25%
2006-03-31 0 0.800 0.790 0.810 0.800 0.800 300,000 240,000 0.8000 0.216 0.213 0.218 0.216 0.216 1,113,405 0.2156 0.00%
2006-03-30 0 0.800 0.790 0.810 0.790 0.800 313,000 250,320 0.7997 0.216 0.213 0.218 0.213 0.216 1,161,653 0.2155 1.27%
2006-03-29 0 0.790 0.790 0.810 - - 7,000 5,530 0.7900 0.213 0.213 0.218 - - 25,979 0.2129 0.00%
2006-03-28 0 0.790 0.790 0.800 0.790 0.790 1,191,000 940,850 0.7900 0.213 0.213 0.216 0.213 0.213 4,420,219 0.2129 -1.25%
2006-03-27 0 0.800 0.790 0.810 0.790 0.800 312,000 249,480 0.7996 0.216 0.213 0.218 0.213 0.216 1,157,941 0.2155 -1.23%
2006-03-24 0 0.810 0.800 0.810 0.800 0.810 660,000 531,600 0.8055 0.218 0.216 0.218 0.216 0.218 2,449,491 0.2170 1.25%
2006-03-23 0 0.800 0.790 0.810 0.800 0.800 240,000 192,000 0.8000 0.216 0.213 0.218 0.216 0.216 890,724 0.2156 -1.23%
2006-03-22 0 0.810 0.790 0.860 0.790 0.810 785,500 630,735 0.8030 0.218 0.213 0.232 0.213 0.218 2,915,266 0.2164 2.53%
2006-03-21 0 0.790 0.780 0.800 0.780 0.800 914,000 722,200 0.7902 0.213 0.210 0.216 0.210 0.216 3,392,174 0.2129 0.00%
2006-03-20 0 0.790 0.790 0.800 0.790 0.800 112,000 89,500 0.7991 0.213 0.213 0.216 0.213 0.216 415,671 0.2153 0.00%
2006-03-17 0 0.790 0.780 0.790 - - 0 0 - 0.213 0.210 0.213 - - 0 - -1.25%
2006-03-16 0 0.800 0.770 0.810 0.750 0.800 644,700 494,949 0.7677 0.216 0.207 0.218 0.202 0.216 2,392,708 0.2069 5.26%
2006-03-15 0 0.760 0.740 0.760 0.750 0.760 500,000 376,000 0.7520 0.205 0.199 0.205 0.202 0.205 1,855,675 0.2026 1.33%
2006-03-14 0 0.750 0.740 0.750 0.750 0.800 653,000 500,890 0.7671 0.202 0.199 0.202 0.202 0.216 2,423,512 0.2067 0.00%
2006-03-13 0 0.750 0.740 0.800 0.750 0.820 856,000 644,880 0.7534 0.202 0.199 0.216 0.202 0.221 3,176,916 0.2030 0.00%
2006-03-10 0 0.750 0.720 0.750 0.710 0.840 1,943,000 1,491,530 0.7676 0.202 0.194 0.202 0.191 0.226 7,211,154 0.2068 8.70%
2006-03-09 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2006-03-07 0 0.690 0.690 0.710 - - 0 0 - 0.186 0.186 0.191 - - 0 - 0.00%
2006-03-06 0 0.690 0.690 0.710 - - 0 0 - 0.186 0.186 0.191 - - 0 - 0.00%
2006-03-03 0 0.690 0.690 0.710 - - 0 0 - 0.186 0.186 0.191 - - 0 - 0.00%
2006-03-02 0 0.690 0.690 0.710 0.690 0.690 25,400 17,498 0.6889 0.186 0.186 0.191 0.186 0.186 94,268 0.1856 0.00%
2006-03-01 0 0.690 0.690 0.710 - - 1,000 650 0.6500 0.186 0.186 0.191 - - 3,711 0.1751 0.00%
2006-02-28 0 0.690 0.690 0.710 0.690 0.690 13,279 9,137 0.6881 0.186 0.186 0.191 0.186 0.186 49,283 0.1854 -2.82%
2006-02-27 0 0.710 0.690 0.710 0.690 0.710 318,000 219,740 0.6910 0.191 0.186 0.191 0.186 0.191 1,180,209 0.1862 2.90%
2006-02-24 0 0.690 0.690 0.710 0.690 0.690 3,000 2,030 0.6767 0.186 0.186 0.191 0.186 0.186 11,134 0.1823 -1.43%
2006-02-23 0 0.700 0.690 0.710 - - 0 0 - 0.189 0.186 0.191 - - 0 - 0.00%
2006-02-22 0 0.700 0.690 0.710 - - 0 0 - 0.189 0.186 0.191 - - 0 - 0.00%
2006-02-21 0 0.700 0.700 0.710 - - 0 0 - 0.189 0.189 0.191 - - 0 - 0.00%
2006-02-20 0 0.700 0.700 0.710 - - 0 0 - 0.189 0.189 0.191 - - 0 - 0.00%
2006-02-17 0 0.700 0.700 0.710 - - 0 0 - 0.189 0.189 0.191 - - 0 - 1.45%
2006-02-16 0 0.690 0.690 0.710 0.690 0.690 3,000 2,030 0.6767 0.186 0.186 0.191 0.186 0.186 11,134 0.1823 -1.43%
2006-02-15 0 0.700 0.690 0.710 - - 0 0 - 0.189 0.186 0.191 - - 0 - 0.00%
2006-02-14 0 0.700 0.700 0.710 - - 0 0 - 0.189 0.189 0.191 - - 0 - 0.00%
2006-02-13 0 0.700 0.690 0.700 - - 1,000 650 0.6500 0.189 0.186 0.189 - - 3,711 0.1751 0.00%
2006-02-10 0 0.700 0.700 0.710 0.690 0.700 104,500 73,085 0.6994 0.189 0.189 0.191 0.186 0.189 387,836 0.1884 0.00%
2006-02-09 0 0.700 0.690 0.700 - - 0 0 - 0.189 0.186 0.189 - - 0 - 0.00%
2006-02-08 0 0.700 0.690 0.700 - - 0 0 - 0.189 0.186 0.189 - - 0 - 0.00%
2006-02-07 0 0.700 0.690 0.700 0.690 0.700 150,000 104,000 0.6933 0.189 0.186 0.189 0.186 0.189 556,703 0.1868 0.00%
2006-02-06 0 0.700 0.690 0.700 - - 0 0 - 0.189 0.186 0.189 - - 0 - 0.00%
2006-02-03 0 0.700 0.690 0.700 0.690 0.700 110,000 76,600 0.6964 0.189 0.186 0.189 0.186 0.189 408,249 0.1876 1.45%
2006-02-02 0 0.690 0.690 0.700 0.690 0.690 2,000 1,380 0.6900 0.186 0.186 0.189 0.186 0.186 7,423 0.1859 0.00%
2006-02-01 0 0.690 0.690 0.700 0.690 0.700 95,000 65,810 0.6927 0.186 0.186 0.189 0.186 0.189 352,578 0.1867 0.00%
2006-01-27 0 0.690 0.690 0.710 0.690 0.700 105,000 73,410 0.6991 0.186 0.186 0.191 0.186 0.189 389,692 0.1884 -1.43%
2006-01-26 0 0.700 0.690 - 0.690 0.700 102,000 71,380 0.6998 0.189 0.186 - 0.186 0.189 378,558 0.1886 0.00%
2006-01-25 0 0.700 0.690 - 0.680 0.700 210,000 146,920 0.6996 0.189 0.186 - 0.183 0.189 779,384 0.1885 2.94%
2006-01-24 0 0.680 0.680 0.700 0.680 0.680 34,500 23,360 0.6771 0.183 0.183 0.189 0.183 0.183 128,042 0.1824 0.00%
2006-01-23 0 0.680 0.670 0.700 0.680 0.690 364,000 247,680 0.6804 0.183 0.181 0.189 0.183 0.186 1,350,932 0.1833 -2.86%
2006-01-20 0 0.700 0.690 0.700 0.700 0.700 100,000 70,000 0.7000 0.189 0.186 0.189 0.189 0.189 371,135 0.1886 2.94%
2006-01-19 0 0.680 0.680 0.700 0.680 0.680 3,500 2,320 0.6629 0.183 0.183 0.189 0.183 0.183 12,990 0.1786 -2.86%
2006-01-18 0 0.700 0.690 0.700 0.700 0.700 100,000 70,000 0.7000 0.189 0.186 0.189 0.189 0.189 371,135 0.1886 1.45%
2006-01-17 0 0.690 0.690 0.700 - - 0 0 - 0.186 0.186 0.189 - - 0 - 0.00%
2006-01-16 0 0.690 0.680 0.690 0.690 0.690 220,000 151,800 0.6900 0.186 0.183 0.186 0.186 0.186 816,497 0.1859 0.00%
2006-01-13 0 0.690 0.680 0.700 0.680 0.690 102,000 70,360 0.6898 0.186 0.183 0.189 0.183 0.186 378,558 0.1859 0.00%
2006-01-12 0 0.690 0.680 0.700 0.690 0.700 301,000 208,640 0.6932 0.186 0.183 0.189 0.186 0.189 1,117,117 0.1868 1.47%
2006-01-11 0 0.680 0.680 0.700 0.680 0.700 1,031,000 701,170 0.6801 0.183 0.183 0.189 0.183 0.189 3,826,402 0.1832 -2.86%
2006-01-10 0 0.700 0.690 - 0.690 0.700 229,000 160,140 0.6993 0.189 0.186 - 0.186 0.189 849,899 0.1884 1.45%
2006-01-09 0 0.690 0.650 0.690 0.690 0.700 309,000 214,230 0.6933 0.186 0.175 0.186 0.186 0.189 1,146,807 0.1868 -1.43%
2006-01-06 0 0.700 0.680 0.700 - - 0 0 - 0.189 0.183 0.189 - - 0 - 0.00%
2006-01-05 0 0.700 0.690 - 0.680 0.700 108,000 75,500 0.6991 0.189 0.186 - 0.183 0.189 400,826 0.1884 7.69%
2006-01-04 0 0.650 0.650 0.700 0.650 0.650 24,500 15,905 0.6492 0.175 0.175 0.189 0.175 0.175 90,928 0.1749 -7.14%
2006-01-03 0 0.700 0.680 - 0.700 0.700 114,000 79,800 0.7000 0.189 0.183 - 0.189 0.189 423,094 0.1886 0.00%
2005-12-30 0 0.700 0.690 0.700 - - 0 0 - 0.189 0.186 0.189 - - 0 - 0.00%
2005-12-29 0 0.700 0.690 - 0.690 0.700 118,000 82,420 0.6985 0.189 0.186 - 0.186 0.189 437,939 0.1882 1.45%
2005-12-28 0 0.690 0.690 0.700 - - 0 0 - 0.186 0.186 0.189 - - 0 - 1.47%
2005-12-23 0 0.680 0.680 0.700 - - 0 0 - 0.183 0.183 0.189 - - 0 - 0.00%
2005-12-22 0 0.680 0.650 0.690 0.680 0.680 150,000 102,000 0.6800 0.183 0.175 0.186 0.183 0.183 556,703 0.1832 -2.86%
2005-12-21 0 0.700 0.650 0.700 0.700 0.700 400,000 280,000 0.7000 0.189 0.175 0.189 0.189 0.189 1,484,540 0.1886 1.45%
2005-12-20 0 0.690 0.650 0.690 - - 0 0 - 0.186 0.175 0.186 - - 0 - -1.43%
2005-12-19 0 0.700 - 0.720 0.700 0.700 200,000 140,000 0.7000 0.189 - 0.194 0.189 0.189 742,270 0.1886 0.00%
2005-12-16 0 0.700 0.700 0.720 0.700 0.700 100,000 70,000 0.7000 0.189 0.189 0.194 0.189 0.189 371,135 0.1886 0.00%
2005-12-15 0 0.700 0.660 0.710 0.700 0.700 100,000 70,000 0.7000 0.189 0.178 0.191 0.189 0.189 371,135 0.1886 0.00%
2005-12-14 0 0.700 0.700 0.710 - - 0 0 - 0.189 0.189 0.191 - - 0 - 0.00%
2005-12-13 0 0.700 0.700 0.720 0.700 0.700 95,000 66,450 0.6995 0.189 0.189 0.194 0.189 0.189 352,578 0.1885 0.00%
2005-12-12 0 0.700 - 0.720 0.700 0.700 100,000 70,000 0.7000 0.189 - 0.194 0.189 0.189 371,135 0.1886 0.00%
2005-12-09 0 0.700 0.700 0.720 0.700 0.700 400,000 280,000 0.7000 0.189 0.189 0.194 0.189 0.189 1,484,540 0.1886 0.00%
2005-12-08 0 0.700 0.700 0.710 0.700 0.700 212,000 148,400 0.7000 0.189 0.189 0.191 0.189 0.189 786,806 0.1886 -1.41%
2005-12-07 0 0.710 0.700 0.720 - - 1,800 1,206 0.6700 0.191 0.189 0.194 - - 6,680 0.1805 0.00%
2005-12-06 0 0.710 0.700 0.720 0.700 0.730 1,100,000 782,820 0.7117 0.191 0.189 0.194 0.189 0.197 4,082,486 0.1918 -2.74%
2005-12-05 0 0.730 0.720 0.730 0.720 0.730 958,500 690,620 0.7205 0.197 0.194 0.197 0.194 0.197 3,557,330 0.1941 4.29%
2005-12-02 0 0.700 0.700 0.730 0.600 0.740 639,000 450,490 0.7050 0.189 0.189 0.197 0.162 0.199 2,371,553 0.1900 16.67%
2005-12-01 1 - - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2005-11-29 0 0.600 0.600 0.620 - - 0 0 - 0.162 0.162 0.167 - - 0 - 0.00%
2005-11-28 0 0.600 0.600 0.630 0.600 0.600 2,000 1,200 0.6000 0.162 0.162 0.170 0.162 0.162 7,423 0.1617 0.00%
2005-11-25 0 0.600 0.600 0.630 0.600 0.600 9,500 5,655 0.5953 0.162 0.162 0.170 0.162 0.162 35,258 0.1604 0.00%
2005-11-24 0 0.600 0.600 0.630 - - 0 0 - 0.162 0.162 0.170 - - 0 - 0.00%
2005-11-23 0 0.600 0.600 0.630 - - 0 0 - 0.162 0.162 0.170 - - 0 - 0.00%
2005-11-22 0 0.600 0.600 0.630 - - 0 0 - 0.162 0.162 0.170 - - 0 - 0.00%
2005-11-21 0 0.600 0.600 0.630 - - 0 0 - 0.162 0.162 0.170 - - 0 - 0.00%
2005-11-18 0 0.600 0.600 0.630 - - 0 0 - 0.162 0.162 0.170 - - 0 - 0.00%
2005-11-17 0 0.600 0.600 0.630 0.400 0.600 15,000 8,560 0.5707 0.162 0.162 0.170 0.108 0.162 55,670 0.1538 -1.64%
2005-11-16 0 0.610 0.610 0.630 0.610 0.610 2,400 1,448 0.6033 0.164 0.164 0.170 0.164 0.164 8,907 0.1626 0.00%
2005-11-15 0 0.610 0.610 0.630 0.610 0.610 2,000 1,220 0.6100 0.164 0.164 0.170 0.164 0.164 7,423 0.1644 0.00%
2005-11-14 0 0.610 0.610 0.630 0.610 0.610 4,000 2,440 0.6100 0.164 0.164 0.170 0.164 0.164 14,845 0.1644 0.00%
2005-11-11 0 0.610 0.610 0.620 - - 0 0 - 0.164 0.164 0.167 - - 0 - 0.00%
2005-11-10 0 0.610 0.610 0.630 0.610 0.610 5,000 3,010 0.6020 0.164 0.164 0.170 0.164 0.164 18,557 0.1622 -1.61%
2005-11-09 0 0.620 0.610 0.620 - - 0 0 - 0.167 0.164 0.167 - - 0 - 0.00%
2005-11-08 0 0.620 0.610 0.620 - - 0 0 - 0.167 0.164 0.167 - - 0 - 0.00%
2005-11-07 0 0.620 0.610 0.620 0.620 0.630 106,000 65,780 0.6206 0.167 0.164 0.167 0.167 0.170 393,403 0.1672 -1.59%
2005-11-04 0 0.630 0.630 0.640 0.630 0.650 196,800 124,992 0.6351 0.170 0.170 0.172 0.170 0.175 730,394 0.1711 -3.08%
2005-11-03 0 0.650 0.650 0.660 - - 0 0 - 0.175 0.175 0.178 - - 0 - 0.00%
2005-11-02 0 0.650 0.650 0.660 0.650 0.650 21,000 13,600 0.6476 0.175 0.175 0.178 0.175 0.175 77,938 0.1745 0.00%
2005-11-01 0 0.650 0.650 0.660 - - 0 0 - 0.175 0.175 0.178 - - 0 - 0.00%
2005-10-31 0 0.650 0.650 0.660 - - 0 0 - 0.175 0.175 0.178 - - 0 - 0.00%
2005-10-28 0 0.650 0.650 0.660 0.650 0.650 12,000 7,800 0.6500 0.175 0.175 0.178 0.175 0.175 44,536 0.1751 0.00%
2005-10-27 0 0.650 0.650 0.660 - - 0 0 - 0.175 0.175 0.178 - - 0 - 0.00%
2005-10-26 0 0.650 0.650 0.660 - - 0 0 - 0.175 0.175 0.178 - - 0 - 0.00%
2005-10-25 0 0.650 0.650 0.660 - - 0 0 - 0.175 0.175 0.178 - - 0 - 0.00%
2005-10-24 0 0.650 0.650 0.660 0.650 0.650 40,000 26,000 0.6500 0.175 0.175 0.178 0.175 0.175 148,454 0.1751 0.00%
2005-10-21 0 0.650 0.650 0.660 - - 0 0 - 0.175 0.175 0.178 - - 0 - 0.00%
2005-10-20 0 0.650 0.650 0.660 - - 0 0 - 0.175 0.175 0.178 - - 0 - 0.00%
2005-10-19 0 0.650 0.650 0.660 0.650 0.650 230,000 149,420 0.6497 0.175 0.175 0.178 0.175 0.175 853,611 0.1750 0.00%
2005-10-18 0 0.650 0.650 0.660 0.650 0.650 13,000 8,420 0.6477 0.175 0.175 0.178 0.175 0.175 48,248 0.1745 0.00%
2005-10-17 0 0.650 0.650 0.660 0.650 0.650 2,000 1,300 0.6500 0.175 0.175 0.178 0.175 0.175 7,423 0.1751 0.00%
2005-10-14 0 0.650 0.650 0.660 0.650 0.650 95,000 61,710 0.6496 0.175 0.175 0.178 0.175 0.175 352,578 0.1750 0.00%
2005-10-13 0 0.650 0.650 0.660 - - 0 0 - 0.175 0.175 0.178 - - 0 - 0.00%
2005-10-12 0 0.650 0.650 0.660 - - 0 0 - 0.175 0.175 0.178 - - 0 - 0.00%
2005-10-10 0 0.650 0.650 0.660 - - 0 0 - 0.175 0.175 0.178 - - 0 - 0.00%
2005-10-07 0 0.650 0.650 0.660 0.650 0.650 78,000 50,700 0.6500 0.175 0.175 0.178 0.175 0.175 289,485 0.1751 0.00%
2005-10-06 0 0.650 0.650 0.660 - - 0 0 - 0.175 0.175 0.178 - - 0 - 0.00%
2005-10-05 0 0.650 0.650 0.660 0.650 0.650 30,000 19,500 0.6500 0.175 0.175 0.178 0.175 0.175 111,341 0.1751 0.00%
2005-10-04 0 0.650 0.650 0.660 - - 0 0 - 0.175 0.175 0.178 - - 0 - 0.00%
2005-10-03 0 0.650 0.650 0.660 - - 0 0 - 0.175 0.175 0.178 - - 0 - 0.00%
2005-09-30 0 0.650 0.650 0.660 0.650 0.650 6,000 3,900 0.6500 0.175 0.175 0.178 0.175 0.175 22,268 0.1751 -1.52%
2005-09-29 0 0.660 0.650 0.660 0.660 0.660 100,000 66,000 0.6600 0.178 0.175 0.178 0.178 0.178 371,135 0.1778 1.54%
2005-09-28 0 0.650 0.650 0.660 - - 0 0 - 0.175 0.175 0.178 - - 0 - 0.00%
2005-09-27 0 0.650 0.650 0.660 0.650 0.650 100,000 65,000 0.6500 0.175 0.175 0.178 0.175 0.175 371,135 0.1751 0.00%
2005-09-26 0 0.650 0.650 0.660 0.650 0.650 100,000 65,000 0.6500 0.175 0.175 0.178 0.175 0.175 371,135 0.1751 0.00%
2005-09-23 0 0.650 0.650 0.660 0.650 0.650 100,000 65,000 0.6500 0.175 0.175 0.178 0.175 0.175 371,135 0.1751 0.00%
2005-09-22 0 0.650 0.650 0.660 0.650 0.650 60,000 39,000 0.6500 0.175 0.175 0.178 0.175 0.175 222,681 0.1751 0.00%
2005-09-21 0 0.650 0.650 0.660 0.650 0.650 13,500 8,715 0.6456 0.175 0.175 0.178 0.175 0.175 50,103 0.1739 0.00%
2005-09-20 0 0.650 0.650 0.660 - - 0 0 - 0.175 0.175 0.178 - - 0 - 0.00%
2005-09-16 0 0.650 0.650 0.660 0.650 0.650 70,000 45,500 0.6500 0.175 0.175 0.178 0.175 0.175 259,795 0.1751 0.00%
2005-09-15 0 0.650 0.650 0.660 - - 0 0 - 0.175 0.175 0.178 - - 0 - 0.00%
2005-09-14 0 0.650 0.650 0.660 - - 0 0 - 0.175 0.175 0.178 - - 0 - 0.00%
2005-09-13 0 0.650 0.650 0.660 - - 0 0 - 0.175 0.175 0.178 - - 0 - 0.00%
2005-09-12 0 0.650 0.650 0.660 - - 0 0 - 0.175 0.175 0.178 - - 0 - 0.00%
2005-09-09 0 0.650 0.650 0.660 0.650 0.650 22,000 14,240 0.6473 0.175 0.175 0.178 0.175 0.175 81,650 0.1744 0.00%
2005-09-08 0 0.650 0.650 0.660 0.650 0.660 22,000 14,500 0.6591 0.175 0.175 0.178 0.175 0.178 81,650 0.1776 0.00%
2005-09-07 0 0.650 0.650 0.660 0.650 0.650 13,500 8,715 0.6456 0.175 0.175 0.178 0.175 0.175 50,103 0.1739 0.00%
2005-09-06 0 0.650 0.650 0.660 - - 0 0 - 0.175 0.175 0.178 - - 0 - 0.00%
2005-09-05 0 0.650 0.650 0.660 - - 0 0 - 0.175 0.175 0.178 - - 0 - 0.00%
2005-09-02 0 0.650 0.650 0.660 - - 0 0 - 0.175 0.175 0.178 - - 0 - 0.00%
2005-09-01 0 0.650 0.650 0.660 - - 0 0 - 0.175 0.175 0.178 - - 0 - 0.00%
2005-08-31 0 0.650 0.650 0.660 0.650 0.650 100,000 65,000 0.6500 0.175 0.175 0.178 0.175 0.175 371,135 0.1751 2.36%
2005-08-30 0 0.635 0.630 0.650 - - 0 0 - 0.171 0.170 0.175 - - 0 - 0.00%
2005-08-29 0 0.635 0.630 0.670 - - 0 0 - 0.171 0.170 0.181 - - 0 - 0.00%
2005-08-26 0 0.650 0.650 0.670 - - 0 0 - 0.171 0.171 0.176 - - 0 - 0.00%
2005-08-25 0 0.650 0.650 0.670 - - 0 0 - 0.171 0.171 0.176 - - 0 - 0.00%
2005-08-24 0 0.650 0.650 0.670 - - 0 0 - 0.171 0.171 0.176 - - 0 - 0.00%
2005-08-23 0 0.650 0.650 0.660 - - 0 0 - 0.171 0.171 0.174 - - 0 - 0.00%
2005-08-22 0 0.650 0.650 0.670 - - 0 0 - 0.171 0.171 0.176 - - 0 - 0.00%
2005-08-19 0 0.650 0.650 0.660 0.650 0.660 134,000 87,440 0.6525 0.171 0.171 0.174 0.171 0.174 509,069 0.1718 -1.52%
2005-08-18 0 0.660 0.660 0.670 - - 0 0 - 0.174 0.174 0.176 - - 0 - 0.00%
2005-08-17 0 0.660 0.660 0.680 0.660 0.660 2,000 1,320 0.6600 0.174 0.174 0.179 0.174 0.174 7,598 0.1737 0.00%
2005-08-16 0 0.660 0.660 0.680 - - 0 0 - 0.174 0.174 0.179 - - 0 - 0.00%
2005-08-15 0 0.660 0.660 0.680 - - 0 0 - 0.174 0.174 0.179 - - 0 - 0.00%
2005-08-12 0 0.660 0.660 0.680 0.660 0.660 8,000 5,280 0.6600 0.174 0.174 0.179 0.174 0.174 30,392 0.1737 0.00%
2005-08-11 0 0.660 0.660 0.680 0.660 0.660 3,000 1,940 0.6467 0.174 0.174 0.179 0.174 0.174 11,397 0.1702 0.00%
2005-08-10 0 0.660 0.660 0.670 0.660 0.660 87,000 57,380 0.6595 0.174 0.174 0.176 0.174 0.174 330,515 0.1736 0.00%
2005-08-09 0 0.660 0.660 0.680 - - 0 0 - 0.174 0.174 0.179 - - 0 - 0.00%
2005-08-08 0 0.660 0.660 0.680 0.660 0.660 27,900 18,338 0.6573 0.174 0.174 0.179 0.174 0.174 105,993 0.1730 0.00%
2005-08-05 0 0.660 0.660 0.680 0.660 0.660 21,000 13,820 0.6581 0.174 0.174 0.179 0.174 0.174 79,779 0.1732 0.00%
2005-08-04 0 0.660 0.660 0.670 0.660 0.660 2,000 1,320 0.6600 0.174 0.174 0.176 0.174 0.174 7,598 0.1737 0.00%
2005-08-03 0 0.660 0.660 0.670 0.660 0.660 20,000 13,200 0.6600 0.174 0.174 0.176 0.174 0.174 75,980 0.1737 -2.94%
2005-08-02 0 0.680 0.660 0.690 0.680 0.700 110,000 75,000 0.6818 0.179 0.174 0.182 0.179 0.184 417,892 0.1795 0.00%
2005-08-01 0 0.680 0.680 0.700 0.650 0.690 395,000 263,260 0.6665 0.179 0.179 0.184 0.171 0.182 1,500,613 0.1754 0.00%
2005-07-29 0 0.680 0.680 0.690 - - 0 0 - 0.179 0.179 0.182 - - 0 - 3.03%
2005-07-28 0 0.660 0.650 0.690 - - 0 0 - 0.174 0.171 0.182 - - 0 - 0.00%
2005-07-27 0 0.660 0.650 0.690 0.650 0.660 10,000 6,580 0.6580 0.174 0.171 0.182 0.171 0.174 37,990 0.1732 0.00%
2005-07-26 0 0.660 0.660 0.690 0.660 0.680 72,500 48,830 0.6735 0.174 0.174 0.182 0.174 0.179 275,429 0.1773 -2.94%
2005-07-25 0 0.680 0.660 0.680 0.680 0.680 50,000 34,000 0.6800 0.179 0.174 0.179 0.179 0.179 189,951 0.1790 1.49%
2005-07-22 0 0.670 0.670 0.680 0.660 0.660 124,000 81,840 0.6600 0.176 0.176 0.179 0.174 0.174 471,079 0.1737 -1.47%
2005-07-21 0 0.680 0.670 0.680 - - 0 0 - 0.179 0.176 0.179 - - 0 - 0.00%
2005-07-20 0 0.680 0.670 0.680 - - 0 0 - 0.179 0.176 0.179 - - 0 - 0.00%
2005-07-19 0 0.680 0.670 0.680 - - 0 0 - 0.179 0.176 0.179 - - 0 - 0.00%
2005-07-18 0 0.680 0.670 0.680 0.680 0.680 60,000 40,800 0.6800 0.179 0.176 0.179 0.179 0.179 227,941 0.1790 0.00%
2005-07-15 0 0.680 0.670 0.680 0.660 0.680 118,000 79,840 0.6766 0.179 0.176 0.179 0.174 0.179 448,284 0.1781 3.03%
2005-07-14 0 0.660 0.660 0.680 0.660 0.660 50,000 33,000 0.6600 0.174 0.174 0.179 0.174 0.174 189,951 0.1737 1.54%
2005-07-13 0 0.650 0.650 0.660 - - 0 0 - 0.171 0.171 0.174 - - 0 - 0.00%
2005-07-12 0 0.650 0.650 0.680 0.650 0.650 10,000 6,500 0.6500 0.171 0.171 0.179 0.171 0.171 37,990 0.1711 0.00%
2005-07-11 0 0.650 0.650 0.670 - - 0 0 - 0.171 0.171 0.176 - - 0 - 0.00%
2005-07-08 0 0.650 0.650 0.680 - - 0 0 - 0.171 0.171 0.179 - - 0 - 0.00%
2005-07-07 0 0.650 0.650 0.680 - - 0 0 - 0.171 0.171 0.179 - - 0 - 0.00%
2005-07-06 0 0.650 0.650 0.680 - - 0 0 - 0.171 0.171 0.179 - - 0 - 0.00%
2005-07-05 0 0.650 0.650 0.680 - - 0 0 - 0.171 0.171 0.179 - - 0 - 0.00%
2005-07-04 0 0.650 0.650 0.680 0.650 0.660 202,000 133,300 0.6599 0.171 0.171 0.179 0.171 0.174 767,402 0.1737 0.00%
2005-06-30 0 0.650 0.650 0.680 0.650 0.650 253,000 164,410 0.6498 0.171 0.171 0.179 0.171 0.171 961,152 0.1711 -2.99%
2005-06-29 0 0.670 0.660 0.670 0.660 0.680 105,500 69,640 0.6601 0.176 0.174 0.176 0.174 0.179 400,797 0.1738 1.52%
2005-06-28 0 0.660 0.660 0.680 0.660 0.660 100,000 66,000 0.6600 0.174 0.174 0.179 0.174 0.174 379,902 0.1737 0.00%
2005-06-27 0 0.660 0.660 0.680 - - 0 0 - 0.174 0.174 0.179 - - 0 - 0.00%
2005-06-24 0 0.660 0.650 0.680 - - 0 0 - 0.174 0.171 0.179 - - 0 - 0.00%
2005-06-23 0 0.660 0.660 0.680 0.660 0.660 20,000 13,200 0.6600 0.174 0.174 0.179 0.174 0.174 75,980 0.1737 1.54%
2005-06-22 0 0.650 0.650 0.680 - - 0 0 - 0.171 0.171 0.179 - - 0 - 0.00%
2005-06-21 0 0.650 0.650 0.680 0.650 0.650 20,000 13,000 0.6500 0.171 0.171 0.179 0.171 0.171 75,980 0.1711 -1.52%
2005-06-20 0 0.660 0.660 0.680 0.660 0.660 30,000 19,800 0.6600 0.174 0.174 0.179 0.174 0.174 113,971 0.1737 3.13%
2005-06-17 0 0.640 0.640 0.670 - - 0 0 - 0.168 0.168 0.176 - - 0 - 0.00%
2005-06-16 0 0.640 0.640 0.680 - - 0 0 - 0.168 0.168 0.179 - - 0 - 0.00%
2005-06-15 0 0.640 0.640 0.680 0.640 0.650 282,500 183,480 0.6495 0.168 0.168 0.179 0.168 0.171 1,073,223 0.1710 -1.54%
2005-06-14 0 0.650 0.650 0.670 0.650 0.650 8,000 5,200 0.6500 0.171 0.171 0.176 0.171 0.171 30,392 0.1711 0.00%
2005-06-13 0 0.650 0.650 0.680 0.650 0.650 20,000 13,000 0.6500 0.171 0.171 0.179 0.171 0.171 75,980 0.1711 -1.52%
2005-06-10 0 0.660 0.660 0.680 0.650 0.660 28,000 18,380 0.6564 0.174 0.174 0.179 0.171 0.174 106,373 0.1728 1.54%
2005-06-09 0 0.650 0.650 0.680 - - 0 0 - 0.171 0.171 0.179 - - 0 - 0.00%
2005-06-08 0 0.650 0.650 0.680 0.650 0.650 3,000 1,910 0.6367 0.171 0.171 0.179 0.171 0.171 11,397 0.1676 -1.52%
2005-06-07 0 0.660 0.650 0.680 - - 0 0 - 0.174 0.171 0.179 - - 0 - 0.00%
2005-06-06 0 0.660 0.660 0.680 0.660 0.660 13,500 8,850 0.6556 0.174 0.174 0.179 0.174 0.174 51,287 0.1726 -2.94%
2005-06-03 0 0.680 0.660 0.680 0.660 0.680 21,000 13,860 0.6600 0.179 0.174 0.179 0.174 0.179 79,779 0.1737 4.62%
2005-06-02 0 0.650 0.650 0.680 0.650 0.670 120,000 80,000 0.6667 0.171 0.171 0.179 0.171 0.176 455,882 0.1755 3.17%
2005-06-01 0 0.630 0.630 0.670 - - 0 0 - 0.166 0.166 0.176 - - 0 - 1.61%
2005-05-31 0 0.620 0.610 0.650 0.600 0.650 180,000 115,700 0.6428 0.163 0.161 0.171 0.158 0.171 683,824 0.1692 6.90%
2005-05-30 0 0.580 0.580 - - - 0 0 - 0.153 0.153 - - - 0 - 0.00%
2005-05-27 0 0.580 0.580 0.670 0.580 0.580 50,000 29,000 0.5800 0.153 0.153 0.176 0.153 0.153 189,951 0.1527 -7.94%
2005-05-26 0 0.630 0.600 0.650 - - 0 0 - 0.166 0.158 0.171 - - 0 - 0.00%
2005-05-25 0 0.630 0.600 0.650 - - 0 0 - 0.166 0.158 0.171 - - 0 - 0.00%
2005-05-24 0 0.630 0.600 0.650 - - 0 0 - 0.166 0.158 0.171 - - 0 - 0.00%
2005-05-23 0 0.630 0.600 0.650 - - 0 0 - 0.166 0.158 0.171 - - 0 - 0.00%
2005-05-20 0 0.630 0.600 0.660 0.630 0.660 140,000 90,900 0.6493 0.166 0.158 0.174 0.166 0.174 531,863 0.1709 -4.55%
2005-05-19 0 0.660 0.600 0.660 0.600 0.660 210,000 133,600 0.6362 0.174 0.158 0.174 0.158 0.174 797,794 0.1675 17.86%
2005-05-18 0 0.560 0.560 0.600 0.560 0.560 10,000 5,600 0.5600 0.147 0.147 0.158 0.147 0.147 37,990 0.1474 0.00%
2005-05-17 0 0.560 0.540 0.560 0.560 0.560 46,000 25,760 0.5600 0.147 0.142 0.147 0.147 0.147 174,755 0.1474 0.00%
2005-05-13 0 0.560 0.540 0.560 - - 0 0 - 0.147 0.142 0.147 - - 0 - 0.00%
2005-05-12 0 0.560 0.540 0.560 - - 0 0 - 0.147 0.142 0.147 - - 0 - 0.00%
2005-05-11 0 0.560 0.540 0.560 - - 0 0 - 0.147 0.142 0.147 - - 0 - 0.00%
2005-05-10 0 0.560 0.540 0.560 0.560 0.560 12,400 6,920 0.5581 0.147 0.142 0.147 0.147 0.147 47,108 0.1469 3.70%
2005-05-09 0 0.540 0.540 0.560 - - 0 0 - 0.142 0.142 0.147 - - 0 - 0.00%
2005-05-06 0 0.540 0.540 0.560 0.540 0.540 52,300 28,233 0.5398 0.142 0.142 0.147 0.142 0.142 198,689 0.1421 0.00%
2005-05-05 0 0.540 0.540 0.560 0.540 0.540 63,500 34,230 0.5391 0.142 0.142 0.147 0.142 0.142 241,238 0.1419 -1.82%
2005-05-04 0 0.550 0.540 0.550 - - 0 0 - 0.145 0.142 0.145 - - 0 - 0.00%
2005-05-03 0 0.550 0.540 0.550 0.550 0.550 50,000 27,500 0.5500 0.145 0.142 0.145 0.145 0.145 189,951 0.1448 0.00%
2005-04-29 0 0.550 0.540 0.550 - - 0 0 - 0.145 0.142 0.145 - - 0 - 0.00%
2005-04-28 0 0.550 0.540 0.550 - - 0 0 - 0.145 0.142 0.145 - - 0 - 0.00%
2005-04-27 0 0.550 0.540 0.550 0.550 0.550 202,000 111,020 0.5496 0.145 0.142 0.145 0.145 0.145 767,402 0.1447 -1.79%
2005-04-26 0 0.560 0.550 0.560 - - 0 0 - 0.147 0.145 0.147 - - 0 - 0.00%
2005-04-25 0 0.560 0.550 0.560 0.560 0.560 42,000 23,520 0.5600 0.147 0.145 0.147 0.147 0.147 159,559 0.1474 0.00%
2005-04-22 0 0.560 0.560 0.570 0.560 0.570 234,000 131,800 0.5632 0.147 0.147 0.150 0.147 0.150 888,971 0.1483 -1.75%
2005-04-21 0 0.570 0.570 0.580 0.570 0.570 20,000 11,400 0.5700 0.150 0.150 0.153 0.150 0.150 75,980 0.1500 0.00%
2005-04-20 0 0.570 0.570 0.580 0.570 0.570 100,000 57,000 0.5700 0.150 0.150 0.153 0.150 0.150 379,902 0.1500 0.00%
2005-04-19 0 0.570 0.570 0.580 - - 0 0 - 0.150 0.150 0.153 - - 0 - 0.00%
2005-04-18 0 0.570 0.570 0.580 0.570 0.590 220,000 127,720 0.5805 0.150 0.150 0.153 0.150 0.155 835,784 0.1528 -3.39%
2005-04-15 0 0.590 0.590 0.600 0.590 0.590 30,000 17,700 0.5900 0.155 0.155 0.158 0.155 0.155 113,971 0.1553 0.00%
2005-04-14 0 0.590 0.590 0.600 - - 0 0 - 0.155 0.155 0.158 - - 0 - 0.00%
2005-04-13 0 0.590 0.590 0.600 0.590 0.590 12,000 7,080 0.5900 0.155 0.155 0.158 0.155 0.155 45,588 0.1553 0.00%
2005-04-12 0 0.590 0.590 0.600 - - 0 0 - 0.155 0.155 0.158 - - 0 - 0.00%
2005-04-11 0 0.590 0.590 0.600 - - 0 0 - 0.155 0.155 0.158 - - 0 - 0.00%
2005-04-08 0 0.590 0.590 0.600 0.590 0.590 45,900 27,005 0.5883 0.155 0.155 0.158 0.155 0.155 174,375 0.1549 0.00%
2005-04-07 0 0.590 0.590 0.600 0.590 0.590 50,000 29,500 0.5900 0.155 0.155 0.158 0.155 0.155 189,951 0.1553 -1.67%
2005-04-06 0 0.600 0.590 0.600 0.600 0.600 10,200 6,110 0.5990 0.158 0.155 0.158 0.158 0.158 38,750 0.1577 1.69%
2005-04-04 0 0.590 0.590 0.600 - - 0 0 - 0.155 0.155 0.158 - - 0 - 0.00%
2005-04-01 0 0.590 0.590 0.600 - - 0 0 - 0.155 0.155 0.158 - - 0 - 0.00%
2005-03-31 0 0.590 0.590 0.600 - - 0 0 - 0.155 0.155 0.158 - - 0 - 0.00%
2005-03-30 0 0.590 0.590 0.600 0.590 0.590 27,000 15,890 0.5885 0.155 0.155 0.158 0.155 0.155 102,574 0.1549 0.00%
2005-03-29 0 0.590 0.590 0.600 0.590 0.590 12,000 7,080 0.5900 0.155 0.155 0.158 0.155 0.155 45,588 0.1553 -1.67%
2005-03-24 0 0.600 0.590 0.600 - - 0 0 - 0.158 0.155 0.158 - - 0 - 0.00%
2005-03-23 0 0.600 0.590 0.600 0.600 0.600 2,000 1,200 0.6000 0.158 0.155 0.158 0.158 0.158 7,598 0.1579 0.00%
2005-03-22 0 0.600 0.590 0.600 0.600 0.600 40,000 24,000 0.6000 0.158 0.155 0.158 0.158 0.158 151,961 0.1579 0.00%
2005-03-21 0 0.600 0.600 0.620 0.600 0.600 200,000 120,000 0.6000 0.158 0.158 0.163 0.158 0.158 759,804 0.1579 1.69%
2005-03-18 0 0.590 0.590 0.600 0.590 0.590 10,000 5,900 0.5900 0.155 0.155 0.158 0.155 0.155 37,990 0.1553 0.00%
2005-03-17 0 0.590 0.580 0.600 0.580 0.590 36,000 21,140 0.5872 0.155 0.153 0.158 0.153 0.155 136,765 0.1546 0.00%
2005-03-16 0 0.590 0.570 0.620 - - 0 0 - 0.155 0.150 0.163 - - 0 - 0.00%
2005-03-15 0 0.590 0.570 0.590 - - 0 0 - 0.155 0.150 0.155 - - 0 - 0.00%
2005-03-14 0 0.590 0.590 0.600 - - 0 0 - 0.155 0.155 0.158 - - 0 - 1.72%
2005-03-11 0 0.580 0.570 0.620 - - 0 0 - 0.153 0.150 0.163 - - 0 - 0.00%
2005-03-10 0 0.580 0.580 0.620 0.570 0.580 15,600 8,884 0.5695 0.153 0.153 0.163 0.150 0.153 59,265 0.1499 -6.45%
2005-03-09 0 0.620 0.590 0.620 - - 0 0 - 0.163 0.155 0.163 - - 0 - 0.00%
2005-03-08 0 0.620 0.590 0.620 0.600 0.620 101,000 61,280 0.6067 0.163 0.155 0.163 0.158 0.163 383,701 0.1597 1.64%
2005-03-07 0 0.610 0.590 0.650 0.570 0.610 850,800 504,724 0.5932 0.161 0.155 0.171 0.150 0.161 3,232,206 0.1562 7.02%
2005-03-04 0 0.570 0.570 0.580 - - 0 0 - 0.150 0.150 0.153 - - 0 - 0.00%
2005-03-03 0 0.570 0.560 0.590 0.570 0.570 200,000 114,000 0.5700 0.150 0.147 0.155 0.150 0.150 759,804 0.1500 -3.39%
2005-03-02 0 0.590 0.570 0.590 0.580 0.590 20,000 11,760 0.5880 0.155 0.150 0.155 0.153 0.155 75,980 0.1548 3.51%
2005-03-01 0 0.570 0.570 0.590 0.570 0.570 100,000 57,000 0.5700 0.150 0.150 0.155 0.150 0.150 379,902 0.1500 -1.72%
2005-02-28 0 0.580 0.570 0.590 0.580 0.580 75,000 43,450 0.5793 0.153 0.150 0.155 0.153 0.153 284,927 0.1525 1.75%
2005-02-25 0 0.570 0.570 0.590 - - 0 0 - 0.150 0.150 0.155 - - 0 - 0.00%
2005-02-24 0 0.570 0.570 0.590 0.570 0.570 10,000 5,700 0.5700 0.150 0.150 0.155 0.150 0.150 37,990 0.1500 0.00%
2005-02-23 0 0.570 0.570 0.590 0.570 0.570 40,000 22,800 0.5700 0.150 0.150 0.155 0.150 0.150 151,961 0.1500 0.00%
2005-02-22 0 0.570 0.570 0.590 0.570 0.570 120,000 68,400 0.5700 0.150 0.150 0.155 0.150 0.150 455,882 0.1500 0.00%
2005-02-21 0 0.570 0.570 0.590 - - 0 0 - 0.150 0.150 0.155 - - 0 - 0.00%
2005-02-18 0 0.570 0.570 0.590 - - 0 0 - 0.150 0.150 0.155 - - 0 - 0.00%
2005-02-17 0 0.570 0.570 0.590 - - 0 0 - 0.150 0.150 0.155 - - 0 - 0.00%
2005-02-16 0 0.570 0.570 0.590 0.570 0.570 20,000 11,400 0.5700 0.150 0.150 0.155 0.150 0.150 75,980 0.1500 0.00%
2005-02-15 0 0.570 0.570 0.590 - - 0 0 - 0.150 0.150 0.155 - - 0 - 0.00%
2005-02-14 0 0.570 0.560 0.580 0.570 0.580 95,000 54,540 0.5741 0.150 0.147 0.153 0.150 0.153 360,907 0.1511 -1.72%
2005-02-08 0 0.580 0.560 0.580 - - 0 0 - 0.153 0.147 0.153 - - 0 - 0.00%
2005-02-07 0 0.580 0.580 0.590 0.580 0.590 80,231 46,765 0.5829 0.153 0.153 0.155 0.153 0.155 304,799 0.1534 -1.69%
2005-02-04 0 0.590 0.570 0.590 0.550 0.590 225,800 128,398 0.5686 0.155 0.150 0.155 0.145 0.155 857,819 0.1497 9.26%
2005-02-03 0 0.540 0.540 0.570 0.540 0.540 32,000 17,280 0.5400 0.142 0.142 0.150 0.142 0.142 121,569 0.1421 0.00%
2005-02-02 0 0.540 0.540 0.570 0.520 0.540 200,000 107,600 0.5380 0.142 0.142 0.150 0.137 0.142 759,804 0.1416 3.85%
2005-02-01 0 0.520 0.520 0.550 0.520 0.520 22,500 11,680 0.5191 0.137 0.137 0.145 0.137 0.137 85,478 0.1366 -7.14%
2005-01-31 0 0.560 0.520 0.560 - - 0 0 - 0.147 0.137 0.147 - - 0 - -1.75%
2005-01-28 0 0.570 0.530 0.570 0.530 0.570 17,000 9,460 0.5565 0.150 0.140 0.150 0.140 0.150 64,583 0.1465 1.79%
2005-01-27 0 0.560 0.540 0.560 0.540 0.560 11,000 6,020 0.5473 0.147 0.142 0.147 0.142 0.147 41,789 0.1441 0.00%
2005-01-26 0 0.560 0.540 0.590 0.560 0.560 14,000 7,840 0.5600 0.147 0.142 0.155 0.147 0.147 53,186 0.1474 1.82%
2005-01-25 0 0.550 0.550 0.610 - - 1,000 490 0.4900 0.145 0.145 0.161 - - 3,799 0.1290 3.77%
2005-01-24 0 0.530 0.520 0.560 - - 0 0 - 0.140 0.137 0.147 - - 0 - 0.00%
2005-01-21 0 0.530 0.510 - 0.530 0.530 6,000 3,180 0.5300 0.140 0.134 - 0.140 0.140 22,794 0.1395 -1.85%
2005-01-20 0 0.540 0.530 0.560 - - 0 0 - 0.142 0.140 0.147 - - 0 - 0.00%
2005-01-19 0 0.540 0.540 0.580 0.520 0.520 6,000 3,120 0.5200 0.142 0.142 0.153 0.137 0.137 22,794 0.1369 5.88%
2005-01-18 0 0.510 0.510 0.550 - - 0 0 - 0.134 0.134 0.145 - - 0 - 0.00%
2005-01-17 0 0.510 0.510 0.550 0.510 0.530 34,000 17,420 0.5124 0.134 0.134 0.145 0.134 0.140 129,167 0.1349 -3.77%
2005-01-14 0 0.530 0.510 0.570 0.520 0.530 6,000 3,160 0.5267 0.140 0.134 0.150 0.137 0.140 22,794 0.1386 0.00%
2005-01-13 0 0.530 0.500 0.530 - - 0 0 - 0.140 0.132 0.140 - - 0 - -1.85%
2005-01-12 0 0.540 0.475 0.550 - - 0 0 - 0.142 0.125 0.145 - - 0 - 0.00%
2005-01-11 0 0.540 0.470 0.550 - - 500 250 0.5000 0.142 0.124 0.145 - - 1,900 0.1316 0.00%
2005-01-10 0 0.540 0.490 0.560 0.540 0.540 25,200 13,524 0.5367 0.142 0.129 0.147 0.142 0.142 95,735 0.1413 8.00%
2005-01-07 0 0.500 0.475 0.540 0.500 0.500 60,000 30,000 0.5000 0.132 0.125 0.142 0.132 0.132 227,941 0.1316 6.38%
2005-01-06 0 0.470 0.470 0.520 0.470 0.470 30,000 14,100 0.4700 0.124 0.124 0.137 0.124 0.124 113,971 0.1237 -6.00%
2005-01-05 0 0.500 0.480 0.570 0.500 0.500 4,000 2,000 0.5000 0.132 0.126 0.150 0.132 0.132 15,196 0.1316 2.04%
2005-01-04 0 0.490 0.475 0.530 - - 0 0 - 0.129 0.125 0.140 - - 0 - 0.00%
2005-01-03 0 0.490 0.475 - - - 0 0 - 0.129 0.125 - - - 0 - 0.00%
2004-12-31 0 0.490 0.475 - - - 0 0 - 0.129 0.125 - - - 0 - 0.00%
2004-12-30 0 0.490 0.490 0.540 0.480 0.480 6,000 2,880 0.4800 0.129 0.129 0.142 0.126 0.126 22,794 0.1263 0.00%
2004-12-29 0 0.490 0.490 0.540 0.490 0.490 2,000 980 0.4900 0.129 0.129 0.142 0.129 0.129 7,598 0.1290 0.00%
2004-12-28 0 0.490 0.490 0.520 0.480 0.480 2,000 960 0.4800 0.129 0.129 0.137 0.126 0.126 7,598 0.1263 2.08%
2004-12-24 0 0.480 0.480 - - - 0 0 - 0.126 0.126 - - - 0 - 0.00%
2004-12-23 0 0.480 0.480 0.580 0.480 0.480 5,000 2,360 0.4720 0.126 0.126 0.153 0.126 0.126 18,995 0.1242 -4.00%
2004-12-22 0 0.500 0.470 0.580 0.500 0.500 35,000 17,445 0.4984 0.132 0.124 0.153 0.132 0.132 132,966 0.1312 0.00%
2004-12-21 0 0.500 0.460 0.540 - - 0 0 - 0.132 0.121 0.142 - - 0 - 0.00%
2004-12-20 0 0.500 0.480 0.500 0.500 0.520 288,000 146,200 0.5076 0.132 0.126 0.132 0.132 0.137 1,094,118 0.1336 0.00%
2004-12-17 0 0.500 0.470 - - - 0 0 - 0.132 0.124 - - - 0 - 0.00%
2004-12-16 0 0.500 0.470 - - - 45,000 22,500 0.5000 0.132 0.124 - - - 170,956 0.1316 0.00%
2004-12-15 0 0.500 0.460 0.580 - - 400 176 0.4400 0.132 0.121 0.153 - - 1,520 0.1158 0.00%
2004-12-14 0 0.500 - 0.580 - - 0 0 - 0.132 - 0.153 - - 0 - 0.00%
2004-12-13 0 0.500 0.500 0.550 0.500 0.500 58,000 29,000 0.5000 0.132 0.132 0.145 0.132 0.132 220,343 0.1316 6.38%
2004-12-10 0 0.470 0.470 0.520 - - 0 0 - 0.124 0.124 0.137 - - 0 - 0.00%
2004-12-09 0 0.470 0.470 - 0.470 0.470 2,000 940 0.4700 0.124 0.124 - 0.124 0.124 7,598 0.1237 -1.05%
2004-12-08 0 0.475 0.470 - - - 0 0 - 0.125 0.124 - - - 0 - 0.00%
2004-12-07 0 0.475 0.475 0.580 0.470 0.500 8,500 4,165 0.4900 0.125 0.125 0.153 0.124 0.132 32,292 0.1290 -5.00%
2004-12-06 0 0.500 0.475 0.560 - - 0 0 - 0.132 0.125 0.147 - - 0 - 0.00%
2004-12-03 0 0.500 0.475 0.550 0.470 0.500 148,000 73,700 0.4980 0.132 0.125 0.145 0.124 0.132 562,255 0.1311 0.00%
2004-12-02 0 0.500 0.475 0.550 0.480 0.500 106,500 52,510 0.4931 0.132 0.125 0.145 0.126 0.132 404,596 0.1298 5.26%
2004-12-01 0 0.475 0.475 - 0.470 0.470 26,000 12,220 0.4700 0.125 0.125 - 0.124 0.124 98,775 0.1237 -3.06%
2004-11-30 0 0.490 0.390 - 0.460 0.490 30,000 14,350 0.4783 0.129 0.103 - 0.121 0.129 113,971 0.1259 0.00%
2004-11-29 0 0.490 0.410 0.490 - - 0 0 - 0.129 0.108 0.129 - - 0 - -5.77%
2004-11-26 0 0.520 0.485 0.540 0.460 0.570 352,400 190,784 0.5414 0.137 0.128 0.142 0.121 0.150 1,338,775 0.1425 73.33%
2004-11-25 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2004-11-24 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2004-11-22 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2004-11-19 0 0.300 0.300 - 0.300 0.300 26,000 7,800 0.3000 0.079 0.079 - 0.079 0.079 98,775 0.0790 -1.64%
2004-11-18 0 0.305 0.305 - - - 0 0 - 0.080 0.080 - - - 0 - 0.00%
2004-11-17 0 0.305 0.295 - - - 0 0 - 0.080 0.078 - - - 0 - 0.00%
2004-11-16 0 0.305 0.295 - - - 0 0 - 0.080 0.078 - - - 0 - 0.00%
2004-11-15 0 0.305 0.300 - - - 0 0 - 0.080 0.079 - - - 0 - 0.00%
2004-11-12 0 0.305 0.305 - 0.295 0.295 22,500 6,625 0.2944 0.080 0.080 - 0.078 0.078 85,478 0.0775 0.00%
2004-11-11 0 0.305 0.295 - - - 0 0 - 0.080 0.078 - - - 0 - 0.00%
2004-11-10 0 0.305 0.305 - - - 0 0 - 0.080 0.080 - - - 0 - 3.39%
2004-11-09 0 0.295 0.295 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-11-08 0 0.295 0.295 - 0.295 0.295 2,000 590 0.2950 0.078 0.078 - 0.078 0.078 7,598 0.0777 -7.81%
2004-11-05 0 0.320 0.305 - - - 0 0 - 0.084 0.080 - - - 0 - 0.00%
2004-11-04 0 0.320 0.300 - - - 0 0 - 0.084 0.079 - - - 0 - 0.00%
2004-11-03 0 0.320 0.300 - 0.295 0.320 5,000 1,500 0.3000 0.084 0.079 - 0.078 0.084 18,995 0.0790 8.47%
2004-11-02 0 0.295 0.295 - 0.295 0.295 2,000 590 0.2950 0.078 0.078 - 0.078 0.078 7,598 0.0777 -4.84%
2004-11-01 0 0.310 0.295 - - - 0 0 - 0.082 0.078 - - - 0 - 0.00%
2004-10-29 0 0.310 0.300 - - - 0 0 - 0.082 0.079 - - - 0 - 0.00%
2004-10-28 0 0.310 0.310 - - - 0 0 - 0.082 0.082 - - - 0 - 3.33%
2004-10-27 0 0.300 0.300 - - - 0 0 - 0.079 0.079 - - - 0 - 0.00%
2004-10-26 0 0.300 0.300 - 0.300 0.300 40,500 12,140 0.2998 0.079 0.079 - 0.079 0.079 153,860 0.0789 1.69%
2004-10-25 0 0.295 0.295 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-10-21 0 0.295 0.295 - 0.295 0.295 24,000 7,080 0.2950 0.078 0.078 - 0.078 0.078 91,176 0.0777 0.00%
2004-10-20 0 0.295 0.295 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-10-19 0 0.295 0.295 - 0.295 0.295 6,000 1,770 0.2950 0.078 0.078 - 0.078 0.078 22,794 0.0777 0.00%
2004-10-18 0 0.295 0.295 0.300 - - 0 0 - 0.078 0.078 0.079 - - 0 - 0.00%
2004-10-15 0 0.295 0.295 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-10-14 0 0.295 0.295 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-10-13 0 0.295 0.295 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-10-12 0 0.295 0.295 - 0.295 0.295 7,000 2,035 0.2907 0.078 0.078 - 0.078 0.078 26,593 0.0765 0.00%
2004-10-11 0 0.295 0.295 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-10-08 0 0.295 0.295 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-10-07 0 0.295 0.295 - 0.295 0.295 210,000 61,950 0.2950 0.078 0.078 - 0.078 0.078 797,794 0.0777 0.00%
2004-10-06 0 0.295 0.295 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-10-05 0 0.295 0.295 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-10-04 0 0.295 0.295 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-09-30 0 0.295 0.295 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-09-28 0 0.295 0.295 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-09-27 0 0.295 0.295 - 0.295 0.295 10,000 2,950 0.2950 0.078 0.078 - 0.078 0.078 37,990 0.0777 -10.61%
2004-09-24 0 0.330 0.295 - - - 1,000 280 0.2800 0.087 0.078 - - - 3,799 0.0737 0.00%
2004-09-23 0 0.330 0.300 - - - 0 0 - 0.087 0.079 - - - 0 - 0.00%
2004-09-22 0 0.330 0.330 - - - 0 0 - 0.087 0.087 - - - 0 - 10.00%
2004-09-21 0 0.300 0.300 - 0.300 0.300 12,500 3,740 0.2992 0.079 0.079 - 0.079 0.079 47,488 0.0788 1.69%
2004-09-20 0 0.295 0.295 - 0.295 0.295 12,000 3,540 0.2950 0.078 0.078 - 0.078 0.078 45,588 0.0777 0.00%
2004-09-17 0 0.295 0.295 - 0.295 0.295 13,000 3,810 0.2931 0.078 0.078 - 0.078 0.078 49,387 0.0771 -4.84%
2004-09-16 0 0.310 0.295 - - - 0 0 - 0.082 0.078 - - - 0 - 0.00%
2004-09-15 0 0.310 0.295 - - - 0 0 - 0.082 0.078 - - - 0 - 0.00%
2004-09-14 0 0.310 0.295 - - - 0 0 - 0.082 0.078 - - - 0 - 0.00%
2004-09-13 0 0.310 0.295 - - - 0 0 - 0.082 0.078 - - - 0 - 0.00%
2004-09-10 0 0.310 0.295 - - - 0 0 - 0.082 0.078 - - - 0 - 0.00%
2004-09-09 0 0.310 0.295 - - - 0 0 - 0.082 0.078 - - - 0 - 0.00%
2004-09-08 0 0.310 0.295 - - - 0 0 - 0.082 0.078 - - - 0 - 0.00%
2004-09-07 0 0.310 0.295 - - - 0 0 - 0.082 0.078 - - - 0 - 0.00%
2004-09-06 0 0.310 0.295 - - - 0 0 - 0.082 0.078 - - - 0 - 0.00%
2004-09-03 0 0.310 0.295 - - - 0 0 - 0.082 0.078 - - - 0 - 0.00%
2004-09-02 0 0.310 0.295 - - - 0 0 - 0.082 0.078 - - - 0 - 0.00%
2004-09-01 0 0.310 0.300 0.310 - - 0 0 - 0.082 0.079 0.082 - - 0 - 0.00%
2004-08-31 0 0.310 0.310 - - - 0 0 - 0.082 0.082 - - - 0 - 0.00%
2004-08-30 0 0.310 0.310 - 0.310 0.310 20,000 6,200 0.3100 0.082 0.082 - 0.082 0.082 75,980 0.0816 0.00%
2004-08-27 0 0.310 0.300 - - - 0 0 - 0.082 0.079 - - - 0 - 0.00%
2004-08-26 0 0.310 0.310 - - - 0 0 - 0.082 0.082 - - - 0 - 1.64%
2004-08-25 0 0.305 0.305 - - - 0 0 - 0.080 0.080 - - - 0 - 1.67%
2004-08-24 0 0.300 0.300 - 0.300 0.300 2,000 600 0.3000 0.079 0.079 - 0.079 0.079 7,598 0.0790 -1.64%
2004-08-23 0 0.305 0.305 0.340 - - 0 0 - 0.080 0.080 0.089 - - 0 - 1.67%
2004-08-20 0 0.300 0.300 - - - 0 0 - 0.079 0.079 - - - 0 - 1.69%
2004-08-19 0 0.295 0.295 - - - 0 0 - 0.078 0.078 - - - 0 - -0.00%
2004-08-18 0 0.305 0.300 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
2004-08-17 0 0.305 0.305 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-08-16 0 0.305 0.300 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
2004-08-13 0 0.305 0.305 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-08-12 0 0.305 0.305 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-08-11 0 0.305 0.300 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
2004-08-10 0 0.305 0.305 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-08-09 0 0.305 0.305 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-08-06 0 0.305 0.305 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-08-05 0 0.305 0.305 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-08-04 0 0.305 0.305 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-08-03 0 0.305 0.305 - 0.305 0.305 2,000 610 0.3050 0.078 0.078 - 0.078 0.078 7,856 0.0777 0.00%
2004-08-02 0 0.305 0.305 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-07-30 0 0.305 0.305 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-07-29 0 0.305 0.305 - - - 1,000 280 0.2800 0.078 0.078 - - - 3,928 0.0713 0.00%
2004-07-28 0 0.305 0.305 - 0.305 0.305 5,800 1,724 0.2972 0.078 0.078 - 0.078 0.078 22,781 0.0757 -12.86%
2004-07-27 0 0.350 0.310 - - - 0 0 - 0.089 0.079 - - - 0 - 0.00%
2004-07-26 0 0.350 0.350 - 0.350 0.350 18,000 6,300 0.3500 0.089 0.089 - 0.089 0.089 70,700 0.0891 6.06%
2004-07-23 0 0.330 0.330 - 0.330 0.330 2,000 660 0.3300 0.084 0.084 - 0.084 0.084 7,856 0.0840 0.00%
2004-07-22 0 0.330 0.305 - - - 0 0 - 0.084 0.078 - - - 0 - 0.00%
2004-07-21 0 0.330 0.305 - - - 0 0 - 0.084 0.078 - - - 0 - 0.00%
2004-07-20 0 0.330 0.310 - - - 0 0 - 0.084 0.079 - - - 0 - 0.00%
2004-07-19 0 0.330 0.310 - 0.305 0.330 38,500 12,430 0.3229 0.084 0.079 - 0.078 0.084 151,220 0.0822 8.20%
2004-07-16 0 0.305 0.300 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
2004-07-15 0 0.305 0.300 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
2004-07-14 0 0.305 0.300 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
2004-07-13 0 0.305 0.300 0.340 - - 0 0 - 0.078 0.076 0.087 - - 0 - 0.00%
2004-07-12 0 0.305 0.300 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
2004-07-09 0 0.305 0.300 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
2004-07-08 0 0.305 0.300 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
2004-07-07 0 0.305 0.305 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2004-07-06 0 0.305 0.305 - 0.300 0.300 5,000 1,480 0.2960 0.078 0.078 - 0.076 0.076 19,639 0.0754 -1.61%
2004-07-05 0 0.310 0.310 - 0.300 0.300 25,000 7,470 0.2988 0.079 0.079 - 0.076 0.076 98,195 0.0761 3.33%
2004-07-02 0 0.300 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2004-06-30 0 0.300 0.200 - - - 0 0 - 0.076 0.051 - - - 0 - 0.00%
2004-06-29 0 0.300 0.186 - - - 0 0 - 0.076 0.047 - - - 0 - 0.00%
2004-06-28 0 0.300 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2004-06-25 0 0.300 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2004-06-24 0 0.300 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2004-06-23 0 0.300 0.165 - - - 0 0 - 0.076 0.042 - - - 0 - 0.00%
2004-06-21 0 0.300 0.135 - - - 0 0 - 0.076 0.034 - - - 0 - 0.00%
2004-06-18 0 0.300 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2004-06-17 0 0.300 0.205 - - - 0 0 - 0.076 0.052 - - - 0 - 0.00%
2004-06-16 0 0.300 0.255 - - - 0 0 - 0.076 0.065 - - - 0 - 0.00%
2004-06-15 0 0.300 0.280 - - - 0 0 - 0.076 0.071 - - - 0 - 0.00%
2004-06-14 0 0.300 0.280 - - - 0 0 - 0.076 0.071 - - - 0 - 0.00%
2004-06-11 0 0.300 0.300 - 0.300 0.300 39,600 11,848 0.2992 0.076 0.076 - 0.076 0.076 155,541 0.0762 0.00%
2004-06-10 0 0.300 0.300 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2004-06-09 0 0.300 0.300 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2004-06-08 0 0.300 0.300 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2004-06-07 0 0.300 0.300 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2004-06-04 0 0.300 0.300 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2004-06-03 0 0.300 0.300 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2004-06-02 0 0.300 0.300 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2004-06-01 0 0.300 0.300 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2004-05-31 0 0.300 0.300 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2004-05-28 0 0.300 0.300 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2004-05-27 0 0.300 0.300 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2004-05-25 0 0.300 0.300 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2004-05-24 0 0.300 0.300 - 0.300 0.300 12,000 3,600 0.3000 0.076 0.076 - 0.076 0.076 47,134 0.0764 -1.64%
2004-05-21 0 0.305 0.305 0.320 - - 0 0 - 0.078 0.078 0.081 - - 0 - 1.67%
2004-05-20 0 0.300 0.300 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2004-05-19 0 0.300 0.300 - 0.300 0.300 45,000 13,480 0.2996 0.076 0.076 - 0.076 0.076 176,751 0.0763 -9.09%
2004-05-18 0 0.330 0.300 - - - 0 0 - 0.084 0.076 - - - 0 - 0.00%
2004-05-17 0 0.330 0.300 - - - 0 0 - 0.084 0.076 - - - 0 - 0.00%
2004-05-14 0 0.330 0.300 0.350 0.330 0.330 143,000 47,160 0.3298 0.084 0.076 0.089 0.084 0.084 561,675 0.0840 0.00%
2004-05-13 0 0.330 0.330 0.360 - - 0 0 - 0.084 0.084 0.092 - - 0 - 0.00%
2004-05-12 0 0.330 0.330 - 0.330 0.330 55,000 18,120 0.3295 0.084 0.084 - 0.084 0.084 216,029 0.0839 0.00%
2004-05-11 0 0.330 0.330 - - - 0 0 - 0.084 0.084 - - - 0 - 0.00%
2004-05-10 0 0.330 0.330 - 0.330 0.330 2,000 660 0.3300 0.084 0.084 - 0.084 0.084 7,856 0.0840 0.00%
2004-05-07 0 0.330 0.330 0.340 - - 0 0 - 0.084 0.084 0.087 - - 0 - 0.00%
2004-05-06 0 0.330 0.330 - - - 0 0 - 0.084 0.084 - - - 0 - 0.00%
2004-05-05 0 0.330 0.330 - 0.330 0.330 2,400 784 0.3267 0.084 0.084 - 0.084 0.084 9,427 0.0832 -2.94%
2004-05-04 0 0.340 0.330 - - - 0 0 - 0.087 0.084 - - - 0 - 0.00%
2004-05-03 0 0.340 0.330 - - - 0 0 - 0.087 0.084 - - - 0 - 0.00%
2004-04-30 0 0.340 0.330 - 0.340 0.340 40,500 13,755 0.3396 0.087 0.084 - 0.087 0.087 159,076 0.0865 -2.86%
2004-04-29 0 0.350 0.330 - - - 0 0 - 0.089 0.084 - - - 0 - 0.00%
2004-04-28 0 0.350 0.335 - - - 0 0 - 0.089 0.085 - - - 0 - 0.00%
2004-04-27 0 0.350 0.335 - - - 0 0 - 0.089 0.085 - - - 0 - 0.00%
2004-04-26 0 0.350 0.335 - - - 0 0 - 0.089 0.085 - - - 0 - 0.00%
2004-04-23 0 0.350 0.335 - - - 0 0 - 0.089 0.085 - - - 0 - 0.00%
2004-04-22 0 0.350 0.335 - - - 0 0 - 0.089 0.085 - - - 0 - 0.00%
2004-04-21 0 0.350 0.335 - - - 0 0 - 0.089 0.085 - - - 0 - 0.00%
2004-04-20 0 0.350 0.350 - 0.350 0.350 105,000 36,730 0.3498 0.089 0.089 - 0.089 0.089 412,419 0.0891 0.00%
2004-04-19 0 0.350 0.350 - - - 0 0 - 0.089 0.089 - - - 0 - 0.00%
2004-04-16 0 0.350 0.350 - 0.350 0.350 22,000 7,700 0.3500 0.089 0.089 - 0.089 0.089 86,412 0.0891 0.00%
2004-04-15 0 0.350 0.350 - 0.350 0.350 22,000 7,700 0.3500 0.089 0.089 - 0.089 0.089 86,412 0.0891 0.00%
2004-04-14 0 0.350 0.350 - - - 0 0 - 0.089 0.089 - - - 0 - 0.00%
2004-04-13 0 0.350 0.350 - 0.350 0.350 20,000 7,000 0.3500 0.089 0.089 - 0.089 0.089 78,556 0.0891 0.00%
2004-04-08 0 0.350 0.350 - - - 0 0 - 0.089 0.089 - - - 0 - 0.00%
2004-04-07 0 0.350 0.350 - 0.350 0.350 8,000 2,800 0.3500 0.089 0.089 - 0.089 0.089 31,422 0.0891 -1.41%
2004-04-06 0 0.355 0.355 - - - 0 0 - 0.090 0.090 - - - 0 - 0.00%
2004-04-02 0 0.355 0.355 - 0.355 0.360 156,000 56,150 0.3599 0.090 0.090 - 0.090 0.092 612,737 0.0916 -1.39%
2004-04-01 0 0.360 0.360 - - - 0 0 - 0.092 0.092 - - - 0 - 0.00%
2004-03-31 0 0.360 0.360 - - - 0 0 - 0.092 0.092 - - - 0 - 1.41%
2004-03-30 0 0.355 0.355 - 0.355 0.355 2,000 710 0.3550 0.090 0.090 - 0.090 0.090 7,856 0.0904 -1.39%
2004-03-29 0 0.360 0.360 - 0.350 0.350 20,000 7,000 0.3500 0.092 0.092 - 0.089 0.089 78,556 0.0891 -10.00%
2004-03-26 0 0.400 0.355 - - - 0 0 - 0.102 0.090 - - - 0 - 0.00%
2004-03-25 0 0.400 0.355 0.400 - - 0 0 - 0.102 0.090 0.102 - - 0 - 0.00%
2004-03-24 0 0.400 0.360 - - - 0 0 - 0.102 0.092 - - - 0 - 0.00%
2004-03-23 0 0.400 0.360 0.415 - - 0 0 - 0.102 0.092 0.106 - - 0 - 0.00%
2004-03-22 0 0.400 0.360 - - - 0 0 - 0.102 0.092 - - - 0 - 0.00%
2004-03-19 0 0.400 0.350 0.400 - - 0 0 - 0.102 0.089 0.102 - - 0 - 0.00%
2004-03-18 0 0.400 0.350 0.400 - - 0 0 - 0.102 0.089 0.102 - - 0 - 0.00%
2004-03-17 0 0.400 0.300 - - - 0 0 - 0.102 0.076 - - - 0 - 0.00%
2004-03-16 0 0.400 0.300 - - - 0 0 - 0.102 0.076 - - - 0 - 0.00%
2004-03-15 0 0.400 0.310 0.440 - - 0 0 - 0.102 0.079 0.112 - - 0 - 0.00%
2004-03-12 0 0.400 0.285 - - - 0 0 - 0.102 0.073 - - - 0 - 0.00%
2004-03-11 0 0.400 0.260 - - - 0 0 - 0.102 0.066 - - - 0 - 0.00%
2004-03-10 0 0.400 0.365 - - - 0 0 - 0.102 0.093 - - - 0 - 0.00%
2004-03-09 0 0.400 0.400 0.440 0.400 0.405 16,000 6,450 0.4031 0.102 0.102 0.112 0.102 0.103 62,845 0.1026 -1.23%
2004-03-08 0 0.405 0.405 0.445 0.395 0.395 2,000 790 0.3950 0.103 0.103 0.113 0.101 0.101 7,856 0.1006 1.25%
2004-03-05 0 0.400 0.400 0.420 0.400 0.420 89,345 36,298 0.4063 0.102 0.102 0.107 0.102 0.107 350,929 0.1034 -10.11%
2004-03-04 0 0.445 0.380 0.445 0.380 0.465 204,000 88,170 0.4322 0.113 0.097 0.113 0.097 0.118 801,271 0.1100 48.33%
2004-03-03 0 0.300 0.290 0.425 0.300 0.300 100,000 30,000 0.3000 0.076 0.074 0.108 0.076 0.076 392,780 0.0764 -29.41%
2004-03-02 0 0.425 - 0.425 - - 0 0 - 0.108 - 0.108 - - 0 - 0.00%
2004-03-01 0 0.425 - 0.425 - - 0 0 - 0.108 - 0.108 - - 0 - 0.00%
2004-02-27 0 0.425 0.390 0.425 0.380 0.425 20,000 8,320 0.4160 0.108 0.099 0.108 0.097 0.108 78,556 0.1059 4.94%
2004-02-26 0 0.405 0.380 0.415 - - 0 0 - 0.103 0.097 0.106 - - 0 - 0.00%
2004-02-25 0 0.405 0.380 0.425 - - 0 0 - 0.103 0.097 0.108 - - 0 - 0.00%
2004-02-24 0 0.405 - 0.420 - - 0 0 - 0.103 - 0.107 - - 0 - 0.00%
2004-02-23 0 0.405 0.385 0.420 - - 0 0 - 0.103 0.098 0.107 - - 0 - 0.00%
2004-02-20 0 0.405 0.405 0.435 0.365 0.400 97,800 37,334 0.3817 0.103 0.103 0.111 0.093 0.102 384,139 0.0972 22.73%
2004-02-19 0 0.330 0.320 0.360 0.330 0.330 8,000 2,640 0.3300 0.084 0.081 0.092 0.084 0.084 31,422 0.0840 13.79%
2004-02-18 0 0.290 0.290 0.320 - - 0 0 - 0.074 0.074 0.081 - - 0 - 1.75%
2004-02-17 0 0.285 0.285 - 0.280 0.280 2,000 560 0.2800 0.073 0.073 - 0.071 0.071 7,856 0.0713 5.56%
2004-02-16 0 0.270 0.270 - - - 0 0 - 0.069 0.069 - - - 0 - 0.00%
2004-02-13 0 0.270 0.270 - - - 0 0 - 0.069 0.069 - - - 0 - 0.00%
2004-02-12 0 0.270 0.270 0.300 0.270 0.270 3,000 790 0.2633 0.069 0.069 0.076 0.069 0.069 11,783 0.0670 1.89%
2004-02-11 0 0.265 0.265 - 0.260 0.260 45,000 11,680 0.2596 0.067 0.067 - 0.066 0.066 176,751 0.0661 1.92%
2004-02-10 0 0.260 0.260 - 0.255 0.255 2,000 510 0.2550 0.066 0.066 - 0.065 0.065 7,856 0.0649 0.00%
2004-02-09 0 0.260 0.260 - - - 1,600 384 0.2400 0.066 0.066 - - - 6,284 0.0611 0.00%
2004-02-06 0 0.260 0.255 - - - 0 0 - 0.066 0.065 - - - 0 - 0.00%
2004-02-05 0 0.260 0.255 - - - 0 0 - 0.066 0.065 - - - 0 - 0.00%
2004-02-04 0 0.260 0.255 - - - 0 0 - 0.066 0.065 - - - 0 - 0.00%
2004-02-03 0 0.260 0.255 - - - 0 0 - 0.066 0.065 - - - 0 - 0.00%
2004-02-02 0 0.260 0.255 - - - 0 0 - 0.066 0.065 - - - 0 - 0.00%
2004-01-30 0 0.260 0.260 - - - 0 0 - 0.066 0.066 - - - 0 - 0.00%
2004-01-29 0 0.260 0.260 - - - 0 0 - 0.066 0.066 - - - 0 - 0.00%
2004-01-28 0 0.260 0.255 - - - 0 0 - 0.066 0.065 - - - 0 - 0.00%
2004-01-27 0 0.260 0.260 - - - 0 0 - 0.066 0.066 - - - 0 - 0.00%
2004-01-26 0 0.260 0.255 - - - 0 0 - 0.066 0.065 - - - 0 - 0.00%
2004-01-21 0 0.260 0.260 - 0.260 0.260 6,200 1,608 0.2594 0.066 0.066 - 0.066 0.066 24,352 0.0660 -1.89%
2004-01-20 0 0.265 0.265 - 0.265 0.265 30,600 8,094 0.2645 0.067 0.067 - 0.067 0.067 120,191 0.0673 -3.64%
2004-01-19 0 0.275 0.255 - - - 0 0 - 0.070 0.065 - - - 0 - 0.00%
2004-01-16 0 0.275 0.275 - - - 0 0 - 0.070 0.070 - - - 0 - 3.77%
2004-01-15 0 0.265 0.265 - - - 0 0 - 0.067 0.067 - - - 0 - 0.00%
2004-01-14 0 0.265 0.265 - 0.255 0.255 4,000 1,020 0.2550 0.067 0.067 - 0.065 0.065 15,711 0.0649 0.00%
2004-01-13 0 0.265 0.255 - - - 0 0 - 0.067 0.065 - - - 0 - 0.00%
2004-01-12 0 0.265 0.255 - - - 0 0 - 0.067 0.065 - - - 0 - 0.00%
2004-01-09 0 0.265 0.265 - - - 0 0 - 0.067 0.067 - - - 0 - 3.92%
2004-01-08 0 0.255 0.255 - 0.255 0.255 3,000 750 0.2500 0.065 0.065 - 0.065 0.065 11,783 0.0636 -7.27%
2004-01-07 0 0.275 0.260 - - - 0 0 - 0.070 0.066 - - - 0 - 0.00%
2004-01-06 0 0.275 0.255 - - - 0 0 - 0.070 0.065 - - - 0 - 0.00%
2004-01-05 0 0.275 0.275 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
2004-01-02 0 0.275 0.275 - - - 0 0 - 0.070 0.070 - - - 0 - 1.85%
2003-12-31 0 0.270 0.265 - - - 0 0 - 0.069 0.067 - - - 0 - 0.00%
2003-12-30 0 0.270 0.270 - 0.265 0.265 2,000 530 0.2650 0.069 0.069 - 0.067 0.067 7,856 0.0675 -5.26%
2003-12-29 0 0.285 0.270 - - - 0 0 - 0.073 0.069 - - - 0 - 0.00%
2003-12-24 0 0.285 0.270 - 0.285 0.285 4,000 1,140 0.2850 0.073 0.069 - 0.073 0.073 15,711 0.0726 0.00%
2003-12-23 0 0.285 0.275 - - - 0 0 - 0.073 0.070 - - - 0 - 0.00%
2003-12-22 0 0.285 0.285 - 0.285 0.285 2,000 570 0.2850 0.073 0.073 - 0.073 0.073 7,856 0.0726 -6.56%
2003-12-19 0 0.305 0.305 0.350 0.305 0.305 31,500 9,570 0.3038 0.078 0.078 0.089 0.078 0.078 123,726 0.0773 -3.17%
2003-12-18 0 0.315 0.315 - 0.300 0.310 35,500 10,805 0.3044 0.080 0.080 - 0.076 0.079 139,437 0.0775 5.00%
2003-12-17 0 0.300 0.270 - 0.260 0.300 16,000 4,720 0.2950 0.076 0.069 - 0.066 0.076 62,845 0.0751 7.14%
2003-12-16 0 0.280 0.265 0.300 - - 0 0 - 0.071 0.067 0.076 - - 0 - 0.00%
2003-12-15 0 0.280 0.260 - - - 0 0 - 0.071 0.066 - - - 0 - 0.00%
2003-12-12 0 0.280 0.280 - 0.280 0.280 3,254 886 0.2723 0.071 0.071 - 0.071 0.071 12,781 0.0693 -6.67%
2003-12-11 0 0.300 0.300 - 0.250 0.300 904,257 250,112 0.2766 0.076 0.076 - 0.064 0.076 3,551,741 0.0704 20.00%
2003-12-10 0 0.250 0.250 0.275 0.250 0.250 98,500 24,620 0.2499 0.064 0.064 0.070 0.064 0.064 386,888 0.0636 -10.71%
2003-12-09 0 0.280 0.280 0.335 0.203 0.260 206,000 53,218 0.2583 0.071 0.071 0.085 0.052 0.066 809,127 0.0658 -20.00%
2003-12-08 0 0.350 - 0.350 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-12-05 0 0.350 - 0.350 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
2003-12-04 0 0.350 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2003-12-03 0 0.350 - 0.360 - - 0 0 - 0.089 - 0.092 - - 0 - 0.00%
2003-12-02 0 0.350 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2003-12-01 0 0.350 - 0.360 - - 0 0 - 0.089 - 0.092 - - 0 - 0.00%
2003-11-28 0 0.350 0.310 - 0.350 0.350 4,000 1,400 0.3500 0.089 0.079 - 0.089 0.089 15,711 0.0891 -5.41%
2003-11-27 0 0.370 - 0.370 - - 0 0 - 0.094 - 0.094 - - 0 - 0.00%
2003-11-26 0 0.370 - 0.370 - - 0 0 - 0.094 - 0.094 - - 0 - -2.63%
2003-11-25 0 0.380 - 0.400 - - 0 0 - 0.097 - 0.102 - - 0 - 0.00%
2003-11-24 0 0.380 0.380 - - - 0 0 - 0.097 0.097 - - - 0 - 8.57%
2003-11-21 0 0.350 - 0.350 - - 0 0 - 0.089 - 0.089 - - 0 - -5.41%
2003-11-20 0 0.370 - 0.370 - - 0 0 - 0.094 - 0.094 - - 0 - -2.63%
2003-11-19 0 0.380 - 0.380 - - 0 0 - 0.097 - 0.097 - - 0 - -1.30%
2003-11-18 0 0.385 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2003-11-17 0 0.385 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2003-11-14 0 0.385 0.385 0.400 0.380 0.380 28,000 10,600 0.3786 0.098 0.098 0.102 0.097 0.097 109,978 0.0964 -3.75%
2003-11-13 0 0.400 0.400 0.460 0.400 0.400 4,000 1,600 0.4000 0.102 0.102 0.117 0.102 0.102 15,711 0.1018 -9.09%
2003-11-12 0 0.440 - 0.450 - - 0 0 - 0.112 - 0.115 - - 0 - 0.00%
2003-11-11 0 0.440 - 0.450 - - 0 0 - 0.112 - 0.115 - - 0 - 0.00%
2003-11-10 0 0.440 - 0.460 - - 0 0 - 0.112 - 0.117 - - 0 - 0.00%
2003-11-07 0 0.440 - 0.440 0.440 0.440 203,455 89,435 0.4396 0.112 - 0.112 0.112 0.112 799,131 0.1119 4.76%
2003-11-06 0 0.420 0.265 0.430 0.300 0.420 45,000 17,640 0.3920 0.107 0.067 0.109 0.076 0.107 176,751 0.0998 -2.33%
2003-11-05 0 0.430 0.400 0.430 - - 0 0 - 0.109 0.102 0.109 - - 0 - -4.44%
2003-11-04 0 0.450 - 0.450 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2003-11-03 0 0.450 0.380 - 0.345 0.450 352,000 136,930 0.3890 0.115 0.097 - 0.088 0.115 1,382,586 0.0990 38.46%
2003-10-31 0 0.325 0.325 0.335 0.285 0.285 2,000 570 0.2850 0.083 0.083 0.085 0.073 0.073 7,856 0.0726 6.56%
2003-10-30 0 0.305 0.305 0.315 0.270 0.270 3,000 810 0.2700 0.078 0.078 0.080 0.069 0.069 11,783 0.0687 1.67%
2003-10-29 0 0.300 0.265 0.340 0.300 0.305 35,000 10,630 0.3037 0.076 0.067 0.087 0.076 0.078 137,473 0.0773 7.14%
2003-10-28 0 0.280 0.280 - 0.270 0.270 3,000 790 0.2633 0.071 0.071 - 0.069 0.069 11,783 0.0670 5.66%
2003-10-27 0 0.265 0.220 - - - 0 0 - 0.067 0.056 - - - 0 - 0.00%
2003-10-24 0 0.265 0.265 - - - 0 0 - 0.067 0.067 - - - 0 - 3.92%
2003-10-23 0 0.255 0.255 - - - 0 0 - 0.065 0.065 - - - 0 - 27.50%
2003-10-22 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-10-21 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-10-20 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-10-17 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-10-16 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-10-15 0 0.200 0.200 - 0.200 0.200 8,000 1,600 0.2000 0.051 0.051 - 0.051 0.051 31,422 0.0509 0.00%
2003-10-14 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-10-13 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-10-10 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-10-09 0 0.200 0.200 - 0.200 0.200 2,000 400 0.2000 0.051 0.051 - 0.051 0.051 7,856 0.0509 0.00%
2003-10-08 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-10-07 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-10-06 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-10-03 0 0.200 0.200 - 0.200 0.200 20,000 4,000 0.2000 0.051 0.051 - 0.051 0.051 78,556 0.0509 0.00%
2003-10-02 0 0.200 0.200 - 0.200 0.200 22,000 4,400 0.2000 0.051 0.051 - 0.051 0.051 86,412 0.0509 0.00%
2003-09-30 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-09-29 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-09-26 0 0.200 0.200 - 0.200 0.200 50,000 10,000 0.2000 0.051 0.051 - 0.051 0.051 196,390 0.0509 -6.98%
2003-09-25 0 0.215 0.200 0.220 - - 0 0 - 0.055 0.051 0.056 - - 0 - 0.00%
2003-09-24 0 0.215 0.200 0.223 - - 0 0 - 0.055 0.051 0.057 - - 0 - 0.00%
2003-09-23 0 0.215 0.200 - - - 0 0 - 0.055 0.051 - - - 0 - 0.00%
2003-09-22 0 0.215 0.200 - - - 0 0 - 0.055 0.051 - - - 0 - 0.00%
2003-09-19 0 0.215 0.215 - - - 0 0 - 0.055 0.055 - - - 0 - 1.42%
2003-09-18 0 0.212 0.212 - - - 0 0 - 0.054 0.054 - - - 0 - 0.95%
2003-09-17 0 0.210 0.201 - - - 0 0 - 0.053 0.051 - - - 0 - 0.00%
2003-09-16 0 0.210 0.200 - - - 0 0 - 0.053 0.051 - - - 0 - 0.00%
2003-09-15 0 0.210 0.200 - - - 0 0 - 0.053 0.051 - - - 0 - 0.00%
2003-09-11 0 0.210 0.200 - - - 0 0 - 0.053 0.051 - - - 0 - 0.00%
2003-09-10 0 0.210 0.200 - - - 0 0 - 0.053 0.051 - - - 0 - 0.00%
2003-09-09 0 0.210 0.200 - - - 0 0 - 0.053 0.051 - - - 0 - 0.00%
2003-09-08 0 0.210 0.200 - - - 0 0 - 0.053 0.051 - - - 0 - 0.00%
2003-09-05 0 0.210 0.203 - - - 0 0 - 0.053 0.052 - - - 0 - 0.00%
2003-09-04 0 0.210 0.203 - - - 0 0 - 0.053 0.052 - - - 0 - 0.00%
2003-09-03 0 0.210 0.210 - - - 0 0 - 0.053 0.053 - - - 0 - 3.45%
2003-09-02 0 0.203 0.203 - - - 0 0 - 0.052 0.052 - - - 0 - 0.50%
2003-09-01 0 0.202 0.202 - - - 0 0 - 0.051 0.051 - - - 0 - 0.50%
2003-08-29 0 0.201 0.201 - - - 0 0 - 0.051 0.051 - - - 0 - 0.50%
2003-08-28 0 0.200 0.200 - 0.200 0.200 80,000 16,000 0.2000 0.051 0.051 - 0.051 0.051 314,224 0.0509 0.00%
2003-08-27 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-08-26 0 0.200 0.200 - 0.200 0.200 2,000 400 0.2000 0.051 0.051 - 0.051 0.051 7,856 0.0509 0.00%
2003-08-25 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-08-22 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-08-21 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-08-20 0 0.200 0.200 - 0.200 0.200 7,000 1,390 0.1986 0.051 0.051 - 0.051 0.051 27,495 0.0506 0.00%
2003-08-19 0 0.200 0.200 - 0.200 0.200 5,000 990 0.1980 0.051 0.051 - 0.051 0.051 19,639 0.0504 0.00%
2003-08-18 0 0.200 0.200 - 0.200 0.216 135,000 28,846 0.2137 0.051 0.051 - 0.051 0.055 530,253 0.0544 0.00%
2003-08-15 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-08-14 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-08-13 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-08-12 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-08-11 0 0.200 0.200 - 0.200 0.210 12,000 2,500 0.2083 0.051 0.051 - 0.051 0.053 47,134 0.0530 -4.76%
2003-08-08 0 0.210 0.200 0.210 - - 0 0 - 0.053 0.051 0.053 - - 0 - 0.00%
2003-08-07 0 0.210 0.200 0.210 - - 0 0 - 0.053 0.051 0.053 - - 0 - 0.00%
2003-08-06 0 0.210 0.200 0.210 - - 0 0 - 0.053 0.051 0.053 - - 0 - -2.78%
2003-08-05 0 0.216 0.200 0.224 - - 1,000 190 0.1900 0.055 0.051 0.057 - - 3,928 0.0484 0.00%
2003-08-04 0 0.216 0.200 0.226 - - 0 0 - 0.055 0.051 0.058 - - 0 - 0.00%
2003-08-01 0 0.216 0.201 0.224 0.200 0.216 31,000 6,512 0.2101 0.055 0.051 0.057 0.051 0.055 121,762 0.0535 8.00%
2003-07-31 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-07-30 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-07-29 0 0.200 0.200 - 0.200 0.200 13,500 2,685 0.1989 0.051 0.051 - 0.051 0.051 53,025 0.0506 -5.66%
2003-07-28 0 0.212 0.200 - - - 0 0 - 0.054 0.051 - - - 0 - 0.00%
2003-07-25 0 0.212 0.200 - - - 0 0 - 0.054 0.051 - - - 0 - 0.00%
2003-07-24 0 0.212 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2003-07-23 0 0.212 0.200 - - - 0 0 - 0.054 0.051 - - - 0 - 0.00%
2003-07-22 0 0.212 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2003-07-21 0 0.212 0.200 - - - 0 0 - 0.054 0.051 - - - 0 - 0.00%
2003-07-18 0 0.212 0.200 - 0.212 0.212 34,000 7,208 0.2120 0.054 0.051 - 0.054 0.054 133,545 0.0540 0.95%
2003-07-17 0 0.210 0.080 - - - 0 0 - 0.053 0.020 - - - 0 - 0.00%
2003-07-16 0 0.210 0.080 - 0.210 0.210 35,000 7,290 0.2083 0.053 0.020 - 0.053 0.053 137,473 0.0530 0.00%
2003-07-15 0 0.210 0.080 - - - 2,600 520 0.2000 0.053 0.020 - - - 10,212 0.0509 0.00%
2003-07-14 0 0.210 0.080 0.210 - - 0 0 - 0.053 0.020 0.053 - - 0 - 0.00%
2003-07-11 0 0.210 0.080 - - - 0 0 - 0.053 0.020 - - - 0 - 0.00%
2003-07-10 0 0.210 0.080 - - - 0 0 - 0.053 0.020 - - - 0 - 0.00%
2003-07-09 0 0.210 0.080 - - - 0 0 - 0.053 0.020 - - - 0 - 0.00%
2003-07-08 0 0.210 0.080 - - - 0 0 - 0.053 0.020 - - - 0 - 0.00%
2003-07-07 0 0.210 0.080 - - - 0 0 - 0.053 0.020 - - - 0 - 0.00%
2003-07-04 0 0.210 0.082 0.210 - - 0 0 - 0.053 0.021 0.053 - - 0 - 0.00%
2003-07-03 0 0.210 0.081 0.210 - - 0 0 - 0.053 0.021 0.053 - - 0 - 0.00%
2003-07-02 0 0.210 0.080 - - - 1,400 140 0.1000 0.053 0.020 - - - 5,499 0.0255 0.00%
2003-06-30 0 0.210 0.080 - - - 0 0 - 0.053 0.020 - - - 0 - 0.00%
2003-06-27 0 0.210 0.080 - - - 0 0 - 0.053 0.020 - - - 0 - 0.00%
2003-06-26 0 0.210 0.080 - - - 0 0 - 0.053 0.020 - - - 0 - 0.00%
2003-06-25 0 0.210 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2003-06-24 0 0.210 0.210 - 0.083 0.210 125,200 18,504 0.1478 0.053 0.053 - 0.021 0.053 491,761 0.0376 5.00%
2003-06-23 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2003-06-20 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2003-06-19 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2003-06-18 0 0.200 - - - - 4,500 900 0.2000 0.051 - - - - 17,675 0.0509 0.00%
2003-06-17 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2003-06-16 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2003-06-13 0 0.200 0.200 - 0.200 0.200 2,000 400 0.2000 0.051 0.051 - 0.051 0.051 7,856 0.0509 0.00%
2003-06-12 0 0.200 0.200 - 0.200 0.200 2,000 400 0.2000 0.051 0.051 - 0.051 0.051 7,856 0.0509 0.00%
2003-06-11 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-06-10 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-06-09 0 0.200 0.200 - - - 1,800 342 0.1900 0.051 0.051 - - - 7,070 0.0484 0.00%
2003-06-06 0 0.200 0.200 - - - 10,000 2,000 0.2000 0.051 0.051 - - - 39,278 0.0509 0.00%
2003-06-05 0 0.200 0.200 - 0.200 0.200 140,000 28,000 0.2000 0.051 0.051 - 0.051 0.051 549,892 0.0509 -2.44%
2003-06-03 0 0.205 0.201 - - - 0 0 - 0.052 0.051 - - - 0 - 0.00%
2003-06-02 0 0.205 0.205 - 0.200 0.200 6,000 1,200 0.2000 0.052 0.052 - 0.051 0.051 23,567 0.0509 2.50%
2003-05-30 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-05-29 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-05-28 0 0.200 0.200 - 0.200 0.200 3,000 594 0.1980 0.051 0.051 - 0.051 0.051 11,783 0.0504 0.00%
2003-05-27 0 0.200 0.200 - 0.200 0.200 25,500 5,085 0.1994 0.051 0.051 - 0.051 0.051 100,159 0.0508 0.00%
2003-05-26 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-05-23 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-05-22 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-05-21 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-05-20 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-05-19 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-05-16 0 0.200 0.200 - - - 141,600 28,304 0.1999 0.051 0.051 - - - 556,177 0.0509 0.00%
2003-05-15 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-05-14 0 0.200 0.200 - 0.200 0.200 4,000 800 0.2000 0.051 0.051 - 0.051 0.051 15,711 0.0509 0.00%
2003-05-13 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-05-12 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-05-09 0 0.200 0.200 - 0.200 0.200 30,000 6,000 0.2000 0.051 0.051 - 0.051 0.051 117,834 0.0509 0.00%
2003-05-07 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-05-06 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-05-05 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-05-02 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-04-30 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-04-29 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-04-28 0 0.200 0.200 - 0.200 0.200 9,000 1,790 0.1989 0.051 0.051 - 0.051 0.051 35,350 0.0506 0.00%
2003-04-25 0 0.200 0.200 - 0.200 0.200 4,000 800 0.2000 0.051 0.051 - 0.051 0.051 15,711 0.0509 0.00%
2003-04-24 0 0.200 0.200 - 0.200 0.200 90,000 18,000 0.2000 0.051 0.051 - 0.051 0.051 353,502 0.0509 0.00%
2003-04-23 0 0.200 0.200 0.208 0.200 0.200 10,000 1,984 0.1984 0.051 0.051 0.053 0.051 0.051 39,278 0.0505 0.00%
2003-04-22 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-04-17 0 0.200 0.200 - - - 600 115 0.1917 0.051 0.051 - - - 2,357 0.0488 0.00%
2003-04-16 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-04-15 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-04-14 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-04-11 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-04-10 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-04-09 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-04-08 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-04-07 0 0.200 0.200 - - - 1,000 190 0.1900 0.051 0.051 - - - 3,928 0.0484 0.00%
2003-04-04 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-04-03 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-04-02 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-04-01 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-03-31 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-03-28 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-03-27 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-03-26 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-03-25 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-03-24 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-03-21 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-03-20 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-03-19 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-03-18 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-03-17 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-03-14 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-03-13 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-03-12 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-03-11 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-03-10 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-03-07 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-03-06 0 0.200 0.200 - 0.200 0.200 30,000 6,000 0.2000 0.051 0.051 - 0.051 0.051 117,834 0.0509 0.00%
2003-03-05 0 0.200 0.200 - 0.200 0.200 9,000 1,790 0.1989 0.051 0.051 - 0.051 0.051 35,350 0.0506 0.00%
2003-03-04 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-03-03 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-02-28 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-02-27 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-02-26 0 0.200 0.200 - 0.200 0.200 7,000 1,390 0.1986 0.051 0.051 - 0.051 0.051 27,495 0.0506 0.00%
2003-02-25 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-02-24 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-02-21 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-02-20 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-02-19 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-02-18 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-02-17 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-02-14 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-02-13 0 0.200 0.200 - 0.200 0.200 11,000 2,195 0.1995 0.051 0.051 - 0.051 0.051 43,206 0.0508 0.00%
2003-02-12 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-02-11 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-02-10 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-02-07 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2003-02-06 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2003-02-05 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2003-02-04 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2003-01-30 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2003-01-29 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2003-01-28 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-01-27 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-01-24 0 0.200 0.200 - 0.200 0.200 10,000 2,000 0.2000 0.051 0.051 - 0.051 0.051 39,278 0.0509 0.00%
2003-01-23 0 0.200 0.200 - 0.200 0.200 56,000 11,200 0.2000 0.051 0.051 - 0.051 0.051 219,957 0.0509 0.00%
2003-01-22 0 0.200 0.200 - 0.200 0.200 4,000 800 0.2000 0.051 0.051 - 0.051 0.051 15,711 0.0509 0.00%
2003-01-21 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-01-20 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-01-17 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2003-01-16 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2003-01-15 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2003-01-14 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2003-01-13 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2003-01-10 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2003-01-09 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2003-01-08 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2003-01-07 0 0.200 0.200 - - - 1,000 190 0.1900 0.051 0.051 - - - 3,928 0.0484 0.00%
2003-01-06 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
2003-01-03 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2003-01-02 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2002-12-31 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2002-12-30 0 0.200 - 0.200 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2002-12-27 0 0.200 0.200 - 0.200 0.200 2,000 400 0.2000 0.051 0.051 - 0.051 0.051 7,856 0.0509 11.11%
2002-12-24 0 0.180 0.180 - - - 0 0 - 0.046 0.046 - - - 0 - 12.50%
2002-12-23 0 0.160 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2002-12-20 0 0.160 0.160 - - - 0 0 - 0.041 0.041 - - - 0 - 0.00%
2002-12-19 0 0.160 0.160 - 0.150 0.150 4,000 600 0.1500 0.041 0.041 - 0.038 0.038 15,711 0.0382 6.67%
2002-12-18 0 0.150 - 0.150 - - 0 0 - 0.038 - 0.038 - - 0 - -32.43%
2002-12-17 0 0.222 0.222 - - - 0 0 - 0.057 0.057 - - - 0 - 0.00%
2002-12-16 0 0.222 0.222 - - - 0 0 - 0.057 0.057 - - - 0 - 0.00%
2002-12-13 0 0.222 0.222 - - - 0 0 - 0.057 0.057 - - - 0 - 0.00%
2002-12-12 0 0.222 0.222 - - - 0 0 - 0.057 0.057 - - - 0 - 0.00%
2002-12-11 0 0.222 0.222 - - - 0 0 - 0.057 0.057 - - - 0 - 0.00%
2002-12-10 0 0.222 0.222 - - - 0 0 - 0.057 0.057 - - - 0 - 0.00%
2002-12-09 0 0.222 0.222 - - - 0 0 - 0.057 0.057 - - - 0 - 0.00%
2002-12-06 0 0.222 0.222 - 0.222 0.222 8,000 1,776 0.2220 0.057 0.057 - 0.057 0.057 31,422 0.0565 0.00%
2002-12-05 0 0.222 0.222 - 0.222 0.222 35,000 7,758 0.2217 0.057 0.057 - 0.057 0.057 137,473 0.0564 -2.63%
2002-12-04 0 0.228 0.222 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
2002-12-03 0 0.228 0.222 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
2002-12-02 0 0.228 0.222 - 0.228 0.228 62,000 14,136 0.2280 0.058 0.057 - 0.058 0.058 243,524 0.0580 0.00%
2002-11-29 0 0.228 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2002-11-28 0 0.228 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2002-11-27 0 0.228 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2002-11-26 0 0.228 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2002-11-25 0 0.228 0.222 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
2002-11-22 0 0.228 0.222 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
2002-11-21 0 0.228 0.222 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
2002-11-20 0 0.228 0.222 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
2002-11-19 0 0.228 0.222 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
2002-11-18 0 0.228 0.222 - 0.228 0.228 92,600 21,108 0.2279 0.058 0.057 - 0.058 0.058 363,714 0.0580 0.88%
2002-11-15 0 0.226 0.226 - 0.226 0.226 50,800 11,476 0.2259 0.058 0.058 - 0.058 0.058 199,532 0.0575 0.00%
2002-11-14 0 0.226 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2002-11-13 0 0.226 0.222 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
2002-11-12 0 0.226 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2002-11-11 0 0.226 0.222 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
2002-11-08 0 0.226 0.222 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
2002-11-07 0 0.226 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2002-11-06 0 0.226 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2002-11-05 0 0.226 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2002-11-04 0 0.226 0.222 - 0.226 0.226 11,000 2,475 0.2250 0.058 0.057 - 0.058 0.058 43,206 0.0573 0.00%
2002-11-01 0 0.226 0.222 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
2002-10-31 0 0.226 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2002-10-30 0 0.226 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2002-10-29 0 0.226 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2002-10-28 0 0.226 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2002-10-25 0 0.226 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2002-10-24 0 0.226 0.226 - 0.226 0.230 16,500 3,762 0.2280 0.058 0.058 - 0.058 0.059 64,809 0.0580 -1.74%
2002-10-23 0 0.230 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2002-10-22 0 0.230 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2002-10-21 0 0.230 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2002-10-18 0 0.230 0.226 0.230 - - 0 0 - 0.059 0.058 0.059 - - 0 - 0.00%
2002-10-17 0 0.230 0.230 - 0.230 0.230 36,000 8,280 0.2300 0.059 0.059 - 0.059 0.059 141,401 0.0586 0.00%
2002-10-16 0 0.230 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2002-10-15 0 0.230 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2002-10-11 0 0.230 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2002-10-10 0 0.230 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2002-10-09 0 0.230 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2002-10-08 0 0.230 0.230 - 0.230 0.230 2,000 460 0.2300 0.059 0.059 - 0.059 0.059 7,856 0.0586 0.00%
2002-10-07 0 0.230 0.230 - 0.230 0.230 20,000 4,600 0.2300 0.059 0.059 - 0.059 0.059 78,556 0.0586 -0.86%
2002-10-04 0 0.232 0.230 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
2002-10-03 0 0.232 0.232 - 0.232 0.232 40,000 9,280 0.2320 0.059 0.059 - 0.059 0.059 157,112 0.0591 0.00%
2002-10-02 0 0.232 0.232 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
2002-09-30 0 0.232 0.232 - 0.232 0.232 20,000 4,640 0.2320 0.059 0.059 - 0.059 0.059 78,556 0.0591 0.00%
2002-09-27 0 0.232 0.232 - 0.232 0.232 10,000 2,320 0.2320 0.059 0.059 - 0.059 0.059 39,278 0.0591 0.00%
2002-09-26 0 0.232 0.232 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
2002-09-25 0 0.232 0.232 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
2002-09-24 0 0.232 0.232 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
2002-09-23 0 0.232 0.232 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
2002-09-20 0 0.232 0.232 - 0.232 0.240 362,000 86,864 0.2400 0.059 0.059 - 0.059 0.061 1,421,864 0.0611 -3.33%
2002-09-19 0 0.240 0.232 - - - 0 0 - 0.061 0.059 - - - 0 - 0.00%
2002-09-18 0 0.240 0.240 - 0.240 0.240 5,000 1,190 0.2380 0.061 0.061 - 0.061 0.061 19,639 0.0606 0.00%
2002-09-17 0 0.240 0.232 - - - 0 0 - 0.061 0.059 - - - 0 - 0.00%
2002-09-16 0 0.240 0.232 - 0.240 0.240 20,000 4,800 0.2400 0.061 0.059 - 0.061 0.061 78,556 0.0611 0.00%
2002-09-13 0 0.240 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
2002-09-12 0 0.240 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
2002-09-11 0 0.240 0.240 - 0.240 0.240 2,000 480 0.2400 0.061 0.061 - 0.061 0.061 7,856 0.0611 0.00%
2002-09-10 0 0.240 0.240 0.246 - - 0 0 - 0.061 0.061 0.063 - - 0 - 0.00%
2002-09-09 0 0.240 0.240 0.245 - - 0 0 - 0.061 0.061 0.062 - - 0 - 0.00%
2002-09-06 0 0.240 0.240 - - - 0 0 - 0.061 0.061 - - - 0 - 0.00%
2002-09-05 0 0.240 0.240 - 0.240 0.240 10,000 2,400 0.2400 0.061 0.061 - 0.061 0.061 39,278 0.0611 0.00%
2002-09-04 0 0.240 0.240 - 0.240 0.240 14,800 3,544 0.2395 0.061 0.061 - 0.061 0.061 58,131 0.0610 -2.04%
2002-09-03 0 0.245 0.240 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
2002-09-02 0 0.245 0.240 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
2002-08-30 0 0.245 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2002-08-29 0 0.245 - - 0.245 0.245 9,000 2,195 0.2439 0.062 - - 0.062 0.062 35,350 0.0621 0.00%
2002-08-28 0 0.245 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2002-08-27 0 0.245 0.245 - 0.245 0.245 6,600 1,614 0.2445 0.062 0.062 - 0.062 0.062 25,923 0.0623 -3.92%
2002-08-26 0 0.255 0.250 - - - 0 0 - 0.065 0.064 - - - 0 - 0.00%
2002-08-23 0 0.255 0.255 - - - 0 0 - 0.065 0.065 - - - 0 - 2.00%
2002-08-22 0 0.250 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2002-08-21 0 0.250 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2002-08-20 0 0.250 - - 0.250 0.250 2,800 684 0.2443 0.064 - - 0.064 0.064 10,998 0.0622 0.00%
2002-08-19 0 0.250 - - 0.250 0.250 18,400 4,588 0.2493 0.064 - - 0.064 0.064 72,272 0.0635 -7.41%
2002-08-16 0 0.270 0.270 - 0.270 0.270 5,000 1,330 0.2660 0.069 0.069 - 0.069 0.069 19,639 0.0677 0.00%
2002-08-15 0 0.270 0.270 0.280 - - 0 0 - 0.069 0.069 0.071 - - 0 - 0.00%
2002-08-14 0 0.270 0.270 - 0.270 0.270 2,800 740 0.2643 0.069 0.069 - 0.069 0.069 10,998 0.0673 -3.57%
2002-08-13 0 0.280 0.270 - - - 0 0 - 0.071 0.069 - - - 0 - 0.00%
2002-08-12 0 0.280 0.280 0.320 - - 0 0 - 0.071 0.071 0.081 - - 0 - 3.70%
2002-08-09 0 0.270 0.270 - 0.270 0.280 21,000 5,810 0.2767 0.069 0.069 - 0.069 0.071 82,484 0.0704 0.00%
2002-08-08 0 0.270 0.270 - 0.270 0.270 22,000 5,940 0.2700 0.069 0.069 - 0.069 0.069 86,412 0.0687 0.00%
2002-08-07 0 0.270 0.270 - 0.270 0.270 2,000 540 0.2700 0.069 0.069 - 0.069 0.069 7,856 0.0687 0.00%
2002-08-06 0 0.270 0.270 0.320 0.270 0.320 23,500 6,455 0.2747 0.069 0.069 0.081 0.069 0.081 92,303 0.0699 -6.90%
2002-08-05 0 0.290 0.285 0.320 0.285 0.290 19,000 5,405 0.2845 0.074 0.073 0.081 0.073 0.074 74,628 0.0724 7.41%
2002-08-02 0 0.270 0.270 0.320 0.270 0.300 395,900 118,395 0.2991 0.069 0.069 0.081 0.069 0.076 1,555,016 0.0761 -3.57%
2002-08-01 0 0.280 0.280 0.300 0.270 0.280 307,300 84,345 0.2745 0.071 0.071 0.076 0.069 0.071 1,207,013 0.0699 0.00%
2002-07-31 0 0.280 0.280 0.300 0.280 0.300 2,212,700 662,435 0.2994 0.071 0.071 0.076 0.071 0.076 8,691,045 0.0762 -6.67%
2002-07-30 0 0.300 0.280 0.320 0.280 0.300 107,300 30,808 0.2871 0.076 0.071 0.081 0.071 0.076 421,453 0.0731 7.14%
2002-07-29 0 0.280 0.280 0.300 0.260 0.320 589,800 179,950 0.3051 0.071 0.071 0.076 0.066 0.081 2,316,617 0.0777 0.00%
2002-07-26 0 0.280 0.260 - 0.260 0.300 203,400 59,066 0.2904 0.071 0.066 - 0.066 0.076 798,915 0.0739 -6.67%
2002-07-25 0 0.300 0.300 - 0.300 0.300 45,000 13,480 0.2996 0.076 0.076 - 0.076 0.076 176,751 0.0763 0.00%
2002-07-24 0 0.300 0.300 - 0.300 0.310 33,500 10,160 0.3033 0.076 0.076 - 0.076 0.079 131,581 0.0772 -6.25%
2002-07-23 0 0.320 0.300 0.360 0.320 0.340 119,400 39,512 0.3309 0.081 0.076 0.092 0.081 0.087 468,979 0.0843 -11.11%
2002-07-22 0 0.360 0.360 0.400 0.360 0.390 77,500 29,590 0.3818 0.092 0.092 0.102 0.092 0.099 304,405 0.0972 -8.86%
2002-07-19 0 0.395 - 0.395 - - 0 0 - 0.101 - 0.101 - - 0 - 0.00%
2002-07-18 0 0.395 0.210 0.415 - - 0 0 - 0.101 0.053 0.106 - - 0 - 0.00%
2002-07-17 0 0.395 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2002-07-16 0 0.395 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2002-07-15 0 0.395 0.395 - - - 0 0 - 0.101 0.101 - - - 0 - 2.60%
2002-07-12 0 0.385 0.385 - 0.365 0.365 15,000 5,440 0.3627 0.098 0.098 - 0.093 0.093 58,917 0.0923 11.59%
2002-07-11 0 0.345 0.345 - - - 0 0 - 0.088 0.088 - - - 0 - 1.47%
2002-07-10 0 0.340 0.330 - 0.330 0.340 34,500 11,410 0.3307 0.087 0.084 - 0.084 0.087 135,509 0.0842 3.03%
2002-07-09 0 0.330 0.300 - - - 0 0 - 0.084 0.076 - - - 0 - 0.00%
2002-07-08 0 0.330 0.300 - 0.330 0.330 18,000 5,940 0.3300 0.084 0.076 - 0.084 0.084 70,700 0.0840 10.00%
2002-07-05 0 0.300 0.300 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2002-07-04 0 0.300 0.300 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2002-07-03 0 0.300 0.300 0.340 0.280 0.320 17,000 5,220 0.3071 0.076 0.076 0.087 0.071 0.081 66,773 0.0782 11.11%
2002-07-02 0 0.270 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2002-06-28 0 0.270 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2002-06-27 1 0.270 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2002-06-26 1 0.270 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2002-06-25 1 0.270 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2002-06-24 0 0.270 0.270 - - - 0 0 - 0.069 0.069 - - - 0 - 0.00%
2002-06-21 0 0.270 0.270 - - - 0 0 - 0.069 0.069 - - - 0 - 0.00%
2002-06-20 0 0.270 0.270 - - - 0 0 - 0.069 0.069 - - - 0 - 0.00%
2002-06-19 0 0.270 0.250 - - - 0 0 - 0.069 0.064 - - - 0 - 0.00%
2002-06-18 0 0.270 0.250 - - - 0 0 - 0.069 0.064 - - - 0 - 0.00%
2002-06-17 0 0.270 0.250 - - - 0 0 - 0.069 0.064 - - - 0 - 0.00%
2002-06-14 0 0.270 0.250 - - - 0 0 - 0.069 0.064 - - - 0 - 0.00%
2002-06-13 0 0.270 0.250 - - - 0 0 - 0.069 0.064 - - - 0 - 0.00%
2002-06-12 0 0.270 0.250 - - - 0 0 - 0.069 0.064 - - - 0 - 0.00%
2002-06-11 0 0.270 0.250 - - - 0 0 - 0.069 0.064 - - - 0 - 0.00%
2002-06-10 0 0.270 0.250 - - - 0 0 - 0.069 0.064 - - - 0 - 0.00%
2002-06-07 0 0.270 0.250 - - - 0 0 - 0.069 0.064 - - - 0 - 0.00%
2002-06-06 0 0.270 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2002-06-05 0 0.270 - - - - 1,400 322 0.2300 0.069 - - - - 5,499 0.0586 0.00%
2002-06-04 0 0.270 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2002-06-03 0 0.270 0.270 - - - 0 0 - 0.069 0.069 - - - 0 - 0.00%
2002-05-31 0 0.270 0.270 - 0.270 0.270 2,000 540 0.2700 0.069 0.069 - 0.069 0.069 7,856 0.0687 0.00%
2002-05-30 0 0.270 0.270 - - - 0 0 - 0.069 0.069 - - - 0 - 0.00%
2002-05-29 0 0.270 0.270 - - - 0 0 - 0.069 0.069 - - - 0 - 1.89%
2002-05-28 0 0.265 0.265 0.270 - - 0 0 - 0.067 0.067 0.069 - - 0 - 0.00%
2002-05-27 0 0.265 0.265 - - - 0 0 - 0.067 0.067 - - - 0 - 0.00%
2002-05-24 0 0.265 0.265 - - - 0 0 - 0.067 0.067 - - - 0 - 0.00%
2002-05-23 0 0.265 0.265 - - - 0 0 - 0.067 0.067 - - - 0 - 3.92%
2002-05-22 0 0.255 0.255 - 0.255 0.255 5,000 1,260 0.2520 0.065 0.065 - 0.065 0.065 19,639 0.0642 0.00%
2002-05-21 0 0.255 0.255 - - - 0 0 - 0.065 0.065 - - - 0 - 2.82%
2002-05-17 0 0.248 0.248 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
2002-05-16 0 0.248 0.248 - 0.248 0.248 4,000 992 0.2480 0.063 0.063 - 0.063 0.063 15,711 0.0631 5.53%
2002-05-15 0 0.235 0.235 - 0.230 0.230 12,000 2,760 0.2300 0.060 0.060 - 0.059 0.059 47,134 0.0586 2.17%
2002-05-14 0 0.230 0.230 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
2002-05-13 0 0.230 0.230 - 0.230 0.230 8,000 1,820 0.2275 0.059 0.059 - 0.059 0.059 31,422 0.0579 0.00%
2002-05-10 0 0.230 0.230 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
2002-05-09 0 0.230 0.230 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
2002-05-08 0 0.230 0.230 - 0.230 0.230 20,000 4,600 0.2300 0.059 0.059 - 0.059 0.059 78,556 0.0586 0.00%
2002-05-07 0 0.230 0.230 - 0.230 0.230 2,000 460 0.2300 0.059 0.059 - 0.059 0.059 7,856 0.0586 -1.71%
2002-05-06 0 0.234 0.230 - - - 0 0 - 0.060 0.059 - - - 0 - 0.00%
2002-05-03 0 0.234 0.230 - - - 0 0 - 0.060 0.059 - - - 0 - 0.00%
2002-05-02 0 0.234 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2002-04-30 0 0.234 0.234 - 0.234 0.234 9,000 2,101 0.2334 0.060 0.060 - 0.060 0.060 35,350 0.0594 -1.68%
2002-04-29 0 0.238 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
2002-04-26 0 0.238 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
2002-04-25 0 0.238 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
2002-04-24 0 0.238 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
2002-04-23 0 0.238 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
2002-04-22 0 0.238 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
2002-04-19 0 0.238 - - 0.238 0.238 100,000 23,800 0.2380 0.061 - - 0.061 0.061 392,780 0.0606 3.48%
2002-04-18 0 0.230 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2002-04-17 0 0.230 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2002-04-16 0 0.230 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2002-04-15 0 0.230 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2002-04-12 0 0.230 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2002-04-11 0 0.230 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2002-04-10 0 0.230 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2002-04-09 0 0.230 0.230 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
2002-04-08 0 0.230 0.230 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
2002-04-04 0 0.230 0.230 - 0.230 0.230 19,000 4,350 0.2289 0.059 0.059 - 0.059 0.059 74,628 0.0583 0.00%
2002-04-03 0 0.230 0.230 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
2002-04-02 0 0.230 0.230 - - - 0 0 - 0.059 0.059 - - - 0 - 0.88%
2002-03-28 0 0.228 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2002-03-27 0 0.228 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2002-03-26 0 0.228 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2002-03-25 0 0.228 0.221 - - - 0 0 - 0.058 0.056 - - - 0 - 0.00%
2002-03-22 0 0.228 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2002-03-21 0 0.228 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2002-03-20 0 0.228 0.228 - - - 0 0 - 0.058 0.058 - - - 0 - 0.88%
2002-03-19 0 0.226 0.226 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
2002-03-18 0 0.226 0.226 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
2002-03-15 0 0.226 0.226 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
2002-03-14 0 0.226 0.226 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
2002-03-13 0 0.226 0.226 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
2002-03-12 0 0.226 0.226 - 0.225 0.226 7,000 1,574 0.2249 0.058 0.058 - 0.057 0.058 27,495 0.0572 1.80%
2002-03-11 0 0.222 0.222 - 0.222 0.225 17,400 3,882 0.2231 0.057 0.057 - 0.057 0.057 68,344 0.0568 -0.89%
2002-03-08 0 0.224 0.222 - 0.222 0.224 98,000 21,856 0.2230 0.057 0.057 - 0.057 0.057 384,924 0.0568 -0.88%
2002-03-07 0 0.226 0.222 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
2002-03-06 0 0.226 0.222 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
2002-03-05 0 0.226 0.226 - 0.226 0.226 20,000 4,520 0.2260 0.058 0.058 - 0.058 0.058 78,556 0.0575 -1.74%
2002-03-04 0 0.230 0.226 - - - 0 0 - 0.059 0.058 - - - 0 - 0.00%
2002-03-01 0 0.230 0.226 - - - 0 0 - 0.059 0.058 - - - 0 - 0.00%
2002-02-28 0 0.230 0.224 - 0.224 0.230 4,000 908 0.2270 0.059 0.057 - 0.057 0.059 15,711 0.0578 0.88%
2002-02-27 0 0.228 0.224 0.230 - - 0 0 - 0.058 0.057 0.059 - - 0 - 0.00%
2002-02-26 0 0.228 0.228 0.235 0.228 0.228 2,000 456 0.2280 0.058 0.058 0.060 0.058 0.058 7,856 0.0580 -1.72%
2002-02-25 0 0.232 0.232 - 0.232 0.232 5,000 1,148 0.2296 0.059 0.059 - 0.059 0.059 19,639 0.0585 -1.69%
2002-02-22 0 0.236 0.232 - - - 0 0 - 0.060 0.059 - - - 0 - 0.00%
2002-02-21 0 0.236 0.236 - 0.236 0.236 3,000 698 0.2327 0.060 0.060 - 0.060 0.060 11,783 0.0592 -4.07%
2002-02-20 0 0.246 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2002-02-19 0 0.246 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2002-02-18 0 0.246 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2002-02-15 0 0.246 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2002-02-11 0 0.246 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2002-02-08 0 0.246 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2002-02-07 0 0.246 0.246 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
2002-02-06 0 0.246 0.246 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
2002-02-05 0 0.246 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2002-02-04 0 0.246 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2002-02-01 0 0.246 0.246 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
2002-01-31 0 0.246 0.246 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
2002-01-30 0 0.246 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2002-01-29 0 0.246 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2002-01-28 0 0.246 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2002-01-25 0 0.246 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2002-01-24 0 0.246 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2002-01-23 0 0.246 0.246 - 0.246 0.246 5,000 1,224 0.2448 0.063 0.063 - 0.063 0.063 19,639 0.0623 0.00%
2002-01-22 0 0.246 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2002-01-21 0 0.246 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2002-01-18 0 0.246 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2002-01-17 0 0.246 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2002-01-16 0 0.246 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2002-01-15 0 0.246 0.246 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
2002-01-14 0 0.246 0.246 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
2002-01-11 0 0.246 0.246 - 0.246 0.246 12,800 3,132 0.2447 0.063 0.063 - 0.063 0.063 50,276 0.0623 -3.53%
2002-01-10 0 0.255 0.250 0.260 0.246 0.255 225,000 57,144 0.2540 0.065 0.064 0.066 0.063 0.065 883,755 0.0647 2.00%
2002-01-09 0 0.250 0.246 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
2002-01-08 0 0.250 0.246 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
2002-01-07 0 0.250 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2002-01-04 0 0.250 0.250 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
2002-01-03 0 0.250 0.250 - 0.250 0.250 664,000 166,000 0.2500 0.064 0.064 - 0.064 0.064 2,608,060 0.0636 0.00%
2002-01-02 0 0.250 - 0.255 0.250 0.250 1,400,000 350,000 0.2500 0.064 - 0.065 0.064 0.064 5,498,921 0.0636 0.00%
2001-12-31 0 0.250 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2001-12-28 0 0.250 0.250 0.255 0.250 0.250 1,500,000 375,000 0.2500 0.064 0.064 0.065 0.064 0.064 5,891,701 0.0636 0.00%
2001-12-27 0 0.250 0.250 0.255 0.250 0.250 2,000,000 500,000 0.2500 0.064 0.064 0.065 0.064 0.064 7,855,601 0.0636 0.00%
2001-12-24 0 0.250 - 0.255 0.250 0.250 4,000,000 1,000,000 0.2500 0.064 - 0.065 0.064 0.064 15,711,203 0.0636 0.00%
2001-12-21 0 0.250 0.250 0.255 0.246 0.250 7,200,000 1,799,600 0.2499 0.064 0.064 0.065 0.063 0.064 28,280,165 0.0636 0.00%
2001-12-20 0 0.250 0.250 0.255 0.250 0.250 600,000 150,000 0.2500 0.064 0.064 0.065 0.064 0.064 2,356,680 0.0636 -1.96%
2001-12-19 0 0.255 0.250 0.255 0.250 0.255 800,000 200,500 0.2506 0.065 0.064 0.065 0.064 0.065 3,142,241 0.0638 2.00%
2001-12-18 0 0.250 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2001-12-17 0 0.250 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2001-12-14 0 0.250 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2001-12-13 0 0.250 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2001-12-12 0 0.250 0.250 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
2001-12-11 0 0.250 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2001-12-10 0 0.250 0.250 - 0.250 0.250 4,000 1,000 0.2500 0.064 0.064 - 0.064 0.064 15,711 0.0636 0.00%
2001-12-07 0 0.250 - 0.250 - - 1,000 220 0.2200 0.064 - 0.064 - - 3,928 0.0560 -3.85%
2001-12-06 0 0.260 0.250 - - - 0 0 - 0.066 0.064 - - - 0 - 0.00%
2001-12-05 0 0.260 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
2001-12-04 0 0.260 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
2001-12-03 0 0.260 0.250 - - - 0 0 - 0.066 0.064 - - - 0 - 0.00%
2001-11-30 0 0.260 0.250 - - - 0 0 - 0.066 0.064 - - - 0 - 0.00%
2001-11-29 0 0.260 0.250 - 0.260 0.260 100,400 26,098 0.2599 0.066 0.064 - 0.066 0.066 394,351 0.0662 -3.70%
2001-11-28 0 0.270 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2001-11-27 0 0.270 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2001-11-26 0 0.270 - - - - 1,000 240 0.2400 0.069 - - - - 3,928 0.0611 0.00%
2001-11-23 0 0.270 0.270 - 0.270 0.270 2,000 540 0.2700 0.069 0.069 - 0.069 0.069 7,856 0.0687 0.00%
2001-11-22 0 0.270 0.270 - - - 0 0 - 0.069 0.069 - - - 0 - 0.00%
2001-11-21 0 0.270 0.270 - 0.270 0.270 7,000 1,860 0.2657 0.069 0.069 - 0.069 0.069 27,495 0.0676 -3.57%
2001-11-20 0 0.280 0.280 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
2001-11-19 0 0.280 0.280 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
2001-11-16 0 0.280 0.280 0.295 0.280 0.280 4,000 1,120 0.2800 0.071 0.071 0.075 0.071 0.071 15,711 0.0713 0.00%
2001-11-15 0 0.280 0.280 0.300 0.280 0.280 28,000 7,800 0.2786 0.071 0.071 0.076 0.071 0.071 109,978 0.0709 0.00%
2001-11-14 0 0.280 0.280 0.300 - - 0 0 - 0.071 0.071 0.076 - - 0 - 0.00%
2001-11-13 0 0.280 0.280 0.300 - - 0 0 - 0.071 0.071 0.076 - - 0 - 0.00%
2001-11-12 0 0.280 0.280 0.300 - - 0 0 - 0.071 0.071 0.076 - - 0 - 0.00%
2001-11-09 0 0.280 0.270 0.295 0.280 0.290 502,000 144,560 0.2880 0.071 0.069 0.075 0.071 0.074 1,971,756 0.0733 -3.45%
2001-11-08 0 0.290 0.290 - 0.290 0.290 100,000 29,000 0.2900 0.074 0.074 - 0.074 0.074 392,780 0.0738 0.00%
2001-11-07 0 0.290 - 0.310 - - 0 0 - 0.074 - 0.079 - - 0 - 0.00%
2001-11-06 0 0.290 0.250 0.310 0.270 0.290 40,000 11,200 0.2800 0.074 0.064 0.079 0.069 0.074 157,112 0.0713 18.37%
2001-11-05 0 0.245 0.245 - - - 0 0 - 0.062 0.062 - - - 0 - 0.00%
2001-11-02 0 0.245 0.245 0.255 0.245 0.245 2,000 490 0.2450 0.062 0.062 0.065 0.062 0.062 7,856 0.0624 -2.00%
2001-11-01 0 0.250 - 0.255 - - 0 0 - 0.064 - 0.065 - - 0 - 0.00%
2001-10-31 0 0.250 0.242 0.255 0.250 0.250 10,000 2,500 0.2500 0.064 0.062 0.065 0.064 0.064 39,278 0.0636 1.63%
2001-10-30 0 0.246 0.230 0.250 0.230 0.246 30,000 7,140 0.2380 0.063 0.059 0.064 0.059 0.063 117,834 0.0606 12.84%
2001-10-29 0 0.218 0.222 - - - 0 0 - 0.056 0.057 - - - 0 - 0.00%
2001-10-26 0 0.218 0.218 - - - 0 0 - 0.056 0.056 - - - 0 - 1.87%
2001-10-24 0 0.214 0.214 - - - 0 0 - 0.054 0.054 - - - 0 - 2.88%
2001-10-23 0 0.208 0.208 - - - 0 0 - 0.053 0.053 - - - 0 - 4.00%
2001-10-22 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2001-10-19 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2001-10-18 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2001-10-17 0 0.200 0.196 0.200 - - 0 0 - 0.051 0.050 0.051 - - 0 - -1.96%
2001-10-16 0 0.204 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2001-10-15 0 0.204 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2001-10-12 0 0.204 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2001-10-11 0 0.204 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2001-10-10 0 0.204 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2001-10-09 0 0.204 0.204 - 0.200 0.200 45,000 8,985 0.1997 0.052 0.052 - 0.051 0.051 176,751 0.0508 2.00%
2001-10-08 0 0.200 0.196 - - - 0 0 - 0.051 0.050 - - - 0 - 0.00%
2001-10-05 0 0.200 0.196 - - - 0 0 - 0.051 0.050 - - - 0 - 0.00%
2001-10-04 0 0.200 - - 0.200 0.204 100,000 20,200 0.2020 0.051 - - 0.051 0.052 392,780 0.0514 -3.85%
2001-10-03 0 0.208 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2001-09-28 0 0.208 0.204 - - - 0 0 - 0.053 0.052 - - - 0 - 0.00%
2001-09-27 0 0.208 0.204 - - - 0 0 - 0.053 0.052 - - - 0 - 0.00%
2001-09-26 0 0.208 - - 0.208 0.212 100,000 21,000 0.2100 0.053 - - 0.053 0.054 392,780 0.0535 -3.70%
2001-09-25 0 0.216 0.212 - - - 0 0 - 0.055 0.054 - - - 0 - 0.00%
2001-09-24 0 0.216 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2001-09-21 0 0.216 - - 0.216 0.220 101,000 22,010 0.2179 0.055 - - 0.055 0.056 396,708 0.0555 -3.57%
2001-09-20 0 0.224 0.220 - - - 0 0 - 0.057 0.056 - - - 0 - 0.00%
2001-09-19 0 0.224 - - 0.224 0.228 100,000 22,600 0.2260 0.057 - - 0.057 0.058 392,780 0.0575 -3.45%
2001-09-18 0 0.232 0.232 - 0.232 0.236 77,000 18,054 0.2345 0.059 0.059 - 0.059 0.060 302,441 0.0597 -3.33%
2001-09-17 0 0.240 0.236 - - - 0 0 - 0.061 0.060 - - - 0 - 0.00%
2001-09-14 0 0.240 0.236 - - - 0 0 - 0.061 0.060 - - - 0 - 0.00%
2001-09-13 0 0.240 - - 0.240 0.244 100,000 24,200 0.2420 0.061 - - 0.061 0.062 392,780 0.0616 -7.69%
2001-09-12 0 0.260 0.244 - 0.260 0.280 100,000 27,000 0.2700 0.066 0.062 - 0.066 0.071 392,780 0.0687 -13.33%
2001-09-11 0 0.300 0.280 - 0.300 0.300 50,000 15,000 0.3000 0.076 0.071 - 0.076 0.076 196,390 0.0764 0.00%
2001-09-10 0 0.300 0.300 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2001-09-07 0 0.300 0.300 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2001-09-06 0 0.300 0.300 - 0.300 0.300 5,000 1,470 0.2940 0.076 0.076 - 0.076 0.076 19,639 0.0749 -6.25%
2001-09-05 0 0.320 0.300 - - - 0 0 - 0.081 0.076 - - - 0 - 0.00%
2001-09-04 0 0.320 0.300 - - - 0 0 - 0.081 0.076 - - - 0 - 0.00%
2001-09-03 0 0.320 0.300 - - - 0 0 - 0.081 0.076 - - - 0 - 0.00%
2001-08-31 0 0.320 0.300 - - - 0 0 - 0.081 0.076 - - - 0 - 0.00%
2001-08-30 0 0.320 0.300 - - - 0 0 - 0.081 0.076 - - - 0 - 0.00%
2001-08-29 0 0.320 0.300 - - - 0 0 - 0.081 0.076 - - - 0 - 0.00%
2001-08-28 0 0.320 0.320 - 0.320 0.320 10,000 3,200 0.3200 0.081 0.081 - 0.081 0.081 39,278 0.0815 -5.88%
2001-08-27 0 0.340 0.320 - - - 0 0 - 0.087 0.081 - - - 0 - 0.00%
2001-08-24 0 0.340 0.320 - - - 0 0 - 0.087 0.081 - - - 0 - 0.00%
2001-08-23 0 0.340 0.320 - - - 0 0 - 0.087 0.081 - - - 0 - 0.00%
2001-08-22 0 0.340 0.320 - - - 0 0 - 0.087 0.081 - - - 0 - 0.00%
2001-08-21 0 0.340 0.340 - 0.340 0.340 2,000 680 0.3400 0.087 0.087 - 0.087 0.087 7,856 0.0866 -5.56%
2001-08-20 0 0.360 0.340 - 0.360 0.360 54,000 19,440 0.3600 0.092 0.087 - 0.092 0.092 212,101 0.0917 0.00%
2001-08-17 0 0.360 0.360 - - - 0 0 - 0.092 0.092 - - - 0 - 0.00%
2001-08-16 0 0.360 0.360 - 0.360 0.360 10,000 3,600 0.3600 0.092 0.092 - 0.092 0.092 39,278 0.0917 -2.70%
2001-08-15 0 0.370 0.360 - - - 0 0 - 0.094 0.092 - - - 0 - 0.00%
2001-08-14 0 0.370 0.360 - 0.370 0.370 67,000 24,750 0.3694 0.094 0.092 - 0.094 0.094 263,163 0.0940 2.78%
2001-08-13 0 0.360 0.360 - - - 0 0 - 0.092 0.092 - - - 0 - 0.00%
2001-08-10 0 0.360 0.360 - - - 0 0 - 0.092 0.092 - - - 0 - 0.00%
2001-08-09 0 0.360 0.360 - 0.360 0.360 24,000 8,640 0.3600 0.092 0.092 - 0.092 0.092 94,267 0.0917 -5.26%
2001-08-08 0 0.380 0.360 - - - 0 0 - 0.097 0.092 - - - 0 - 0.00%
2001-08-07 0 0.380 0.360 - - - 0 0 - 0.097 0.092 - - - 0 - 0.00%
2001-08-06 0 0.380 0.360 - - - 0 0 - 0.097 0.092 - - - 0 - 0.00%
2001-08-03 0 0.380 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-08-02 0 0.380 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-08-01 0 0.380 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-07-31 0 0.380 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-07-30 0 0.380 0.360 - - - 0 0 - 0.097 0.092 - - - 0 - 0.00%
2001-07-27 0 0.380 0.360 - - - 0 0 - 0.097 0.092 - - - 0 - 0.00%
2001-07-26 0 0.380 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-07-24 0 0.380 - - 0.380 0.380 8,000 3,040 0.3800 0.097 - - 0.097 0.097 31,422 0.0967 2.70%
2001-07-23 0 0.370 0.370 - 0.370 0.370 3,000 1,090 0.3633 0.094 0.094 - 0.094 0.094 11,783 0.0925 0.00%
2001-07-20 0 0.370 0.350 - 0.370 0.370 2,000 740 0.3700 0.094 0.089 - 0.094 0.094 7,856 0.0942 -2.63%
2001-07-19 0 0.380 0.340 - 0.300 0.380 9,000 3,040 0.3378 0.097 0.087 - 0.076 0.097 35,350 0.0860 18.75%
2001-07-18 0 0.320 - 0.320 - - 0 0 - 0.081 - 0.081 - - 0 - -5.88%
2001-07-17 0 0.340 - 0.340 - - 0 0 - 0.087 - 0.087 - - 0 - -2.86%
2001-07-16 0 0.350 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2001-07-13 0 0.350 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2001-07-12 0 0.350 0.350 - 0.350 0.350 2,000 700 0.3500 0.089 0.089 - 0.089 0.089 7,856 0.0891 -2.78%
2001-07-11 0 0.360 0.350 - - - 0 0 - 0.092 0.089 - - - 0 - 0.00%
2001-07-10 0 0.360 0.350 - - - 0 0 - 0.092 0.089 - - - 0 - 0.00%
2001-07-09 0 0.360 0.350 - 0.360 0.360 100,000 36,000 0.3600 0.092 0.089 - 0.092 0.092 392,780 0.0917 -2.70%
2001-07-05 0 0.370 0.370 - - - 0 0 - 0.094 0.094 - - - 0 - 0.00%
2001-07-04 0 0.370 0.370 - - - 0 0 - 0.094 0.094 - - - 0 - 0.00%
2001-07-03 0 0.370 0.350 0.390 - - 0 0 - 0.094 0.089 0.099 - - 0 - 0.00%
2001-06-29 0 0.370 - - 0.370 0.370 50,000 18,500 0.3700 0.094 - - 0.094 0.094 196,390 0.0942 -5.13%
2001-06-28 0 0.390 0.380 0.395 0.390 0.390 50,000 19,500 0.3900 0.099 0.097 0.101 0.099 0.099 196,390 0.0993 0.00%
2001-06-27 0 0.390 0.370 0.395 0.390 0.390 50,000 19,500 0.3900 0.099 0.094 0.101 0.099 0.099 196,390 0.0993 0.00%
2001-06-26 0 0.390 0.370 - - - 0 0 - 0.099 0.094 - - - 0 - 0.00%
2001-06-22 0 0.390 0.370 - 0.390 0.390 98,000 38,220 0.3900 0.099 0.094 - 0.099 0.099 384,924 0.0993 0.00%
2001-06-21 0 0.390 0.370 - - - 0 0 - 0.099 0.094 - - - 0 - 0.00%
2001-06-20 0 0.390 0.390 - 0.390 0.390 14,000 5,460 0.3900 0.099 0.099 - 0.099 0.099 54,989 0.0993 -4.88%
2001-06-19 0 0.410 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2001-06-18 0 0.410 0.390 0.410 - - 0 0 - 0.104 0.099 0.104 - - 0 - 0.00%
2001-06-15 0 0.410 0.390 - - - 0 0 - 0.104 0.099 - - - 0 - 0.00%
2001-06-14 0 0.410 - 0.450 - - 0 0 - 0.104 - 0.115 - - 0 - 0.00%
2001-06-13 0 0.410 - 0.410 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
2001-06-12 0 0.410 0.410 0.440 0.400 0.420 36,600 14,842 0.4055 0.104 0.104 0.112 0.102 0.107 143,758 0.1032 -4.65%
2001-06-11 0 0.430 - 0.430 - - 0 0 - 0.109 - 0.109 - - 0 - -3.37%
2001-06-08 0 0.445 0.445 0.485 0.420 0.465 206,000 88,780 0.4310 0.113 0.113 0.123 0.107 0.118 809,127 0.1097 8.54%
2001-06-07 0 0.410 - 0.420 - - 0 0 - 0.104 - 0.107 - - 0 - 0.00%
2001-06-06 0 0.410 0.410 0.450 0.410 0.410 22,000 9,020 0.4100 0.104 0.104 0.115 0.104 0.104 86,412 0.1044 0.00%
2001-06-05 0 0.410 0.410 0.440 - - 0 0 - 0.104 0.104 0.112 - - 0 - 0.00%
2001-06-04 0 0.410 0.410 0.440 0.410 0.410 10,000 4,100 0.4100 0.104 0.104 0.112 0.104 0.104 39,278 0.1044 0.00%
2001-06-01 0 0.410 0.410 - - - 0 0 - 0.104 0.104 - - - 0 - 0.00%
2001-05-31 0 0.410 0.410 - 0.410 0.410 3,400 1,352 0.3976 0.104 0.104 - 0.104 0.104 13,355 0.1012 -2.38%
2001-05-30 0 0.420 0.415 - - - 0 0 - 0.107 0.106 - - - 0 - 0.00%
2001-05-29 0 0.420 0.420 - 0.420 0.420 8,000 3,300 0.4125 0.107 0.107 - 0.107 0.107 31,422 0.1050 1.20%
2001-05-28 0 0.415 0.415 - 0.380 0.400 202,000 78,530 0.3888 0.106 0.106 - 0.097 0.102 793,416 0.0990 9.21%
2001-05-25 0 0.380 0.380 - 0.380 0.380 17,200 6,512 0.3786 0.097 0.097 - 0.097 0.097 67,558 0.0964 0.00%
2001-05-24 0 0.380 0.380 - 0.380 0.380 11,000 4,155 0.3777 0.097 0.097 - 0.097 0.097 43,206 0.0962 0.00%
2001-05-23 0 0.380 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-05-22 0 0.380 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2001-05-21 0 0.380 0.380 - - - 0 0 - 0.097 0.097 - - - 0 - 1.33%
2001-05-18 0 0.375 0.375 - 0.365 0.400 210,000 82,400 0.3924 0.095 0.095 - 0.093 0.102 824,838 0.0999 -8.54%
2001-05-17 0 0.410 0.410 - 0.410 0.430 162,000 67,780 0.4184 0.104 0.104 - 0.104 0.109 636,304 0.1065 -4.65%
2001-05-16 0 0.430 0.430 - - - 0 0 - 0.109 0.109 - - - 0 - 0.00%
2001-05-15 0 0.430 0.430 - - - 0 0 - 0.109 0.109 - - - 0 - 0.00%
2001-05-14 0 0.430 0.430 - 0.430 0.430 32,000 13,760 0.4300 0.109 0.109 - 0.109 0.109 125,690 0.1095 -4.44%
2001-05-11 0 0.450 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2001-05-10 0 0.450 0.410 - 0.410 0.450 382,000 171,820 0.4498 0.115 0.104 - 0.104 0.115 1,500,420 0.1145 9.76%
2001-05-09 0 0.410 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2001-05-08 0 0.410 0.400 - 0.410 0.410 2,000 820 0.4100 0.104 0.102 - 0.104 0.104 7,856 0.1044 -2.38%
2001-05-07 0 0.420 - 0.420 - - 0 0 - 0.107 - 0.107 - - 0 - -2.33%
2001-05-04 0 0.430 0.350 0.430 - - 0 0 - 0.109 0.089 0.109 - - 0 - -2.27%
2001-05-03 0 0.440 0.440 - - - 0 0 - 0.112 0.112 - - - 0 - 0.00%
2001-05-02 0 0.440 0.440 - 0.440 0.440 13,000 5,690 0.4377 0.112 0.112 - 0.112 0.112 51,061 0.1114 0.00%
2001-04-27 0 0.440 0.440 - - - 0 0 - 0.112 0.112 - - - 0 - 0.00%
2001-04-26 0 0.440 0.440 - - - 0 0 - 0.112 0.112 - - - 0 - 0.00%
2001-04-25 0 0.440 0.440 - - - 0 0 - 0.112 0.112 - - - 0 - 0.00%
2001-04-24 0 0.440 0.425 - - - 0 0 - 0.112 0.108 - - - 0 - 0.00%
2001-04-23 0 0.440 0.440 - - - 0 0 - 0.112 0.112 - - - 0 - 3.53%
2001-04-20 0 0.425 0.425 0.540 0.425 0.460 45,000 20,505 0.4557 0.108 0.108 0.137 0.108 0.117 176,751 0.1160 -15.00%
2001-04-19 0 0.500 0.460 0.540 - - 0 0 - 0.127 0.117 0.137 - - 0 - 0.00%
2001-04-18 0 0.500 0.460 0.530 - - 0 0 - 0.127 0.117 0.135 - - 0 - 0.00%
2001-04-17 0 0.500 0.460 0.540 - - 0 0 - 0.127 0.117 0.137 - - 0 - 0.00%
2001-04-12 0 0.500 0.500 0.540 0.500 0.500 6,000 3,000 0.5000 0.127 0.127 0.137 0.127 0.127 23,567 0.1273 0.00%
2001-04-11 0 0.500 0.500 0.540 - - 0 0 - 0.127 0.127 0.137 - - 0 - 0.00%
2001-04-10 0 0.500 0.500 0.540 0.500 0.500 6,000 3,000 0.5000 0.127 0.127 0.137 0.127 0.127 23,567 0.1273 -1.96%
2001-04-09 0 0.510 0.510 0.540 0.510 0.520 162,000 83,020 0.5125 0.130 0.130 0.137 0.130 0.132 636,304 0.1305 0.00%
2001-04-06 0 0.510 0.510 0.540 - - 0 0 - 0.130 0.130 0.137 - - 0 - 0.00%
2001-04-04 0 0.510 0.510 0.550 0.510 0.510 100,000 51,000 0.5100 0.130 0.130 0.140 0.130 0.130 392,780 0.1298 0.00%
2001-04-03 0 0.510 0.510 0.550 - - 0 0 - 0.130 0.130 0.140 - - 0 - 2.00%
2001-04-02 0 0.500 0.500 0.550 0.500 0.500 10,000 5,000 0.5000 0.127 0.127 0.140 0.127 0.127 39,278 0.1273 0.00%
2001-03-30 0 0.500 0.500 0.550 - - 0 0 - 0.127 0.127 0.140 - - 0 - 3.09%
2001-03-29 0 0.485 0.485 0.530 0.460 0.460 16,000 7,360 0.4600 0.123 0.123 0.135 0.117 0.117 62,845 0.1171 2.11%
2001-03-28 0 0.475 0.470 0.550 - - 0 0 - 0.121 0.120 0.140 - - 0 - 0.00%
2001-03-27 0 0.475 0.475 - 0.460 0.460 15,000 6,870 0.4580 0.121 0.121 - 0.117 0.117 58,917 0.1166 1.06%
2001-03-26 0 0.470 0.470 0.580 0.470 0.470 90,500 42,520 0.4698 0.120 0.120 0.148 0.120 0.120 355,466 0.1196 -2.08%
2001-03-23 0 0.480 0.470 0.590 0.480 0.500 300,000 147,000 0.4900 0.122 0.120 0.150 0.122 0.127 1,178,340 0.1248 -18.64%
2001-03-22 0 0.590 0.500 0.590 - - 0 0 - 0.150 0.127 0.150 - - 0 - 0.00%
2001-03-21 0 0.590 - 0.590 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2001-03-20 0 0.590 - 0.590 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2001-03-19 0 0.590 - 0.590 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2001-03-16 0 0.590 - 0.590 0.590 0.590 354,000 208,860 0.5900 0.150 - 0.150 0.150 0.150 1,390,441 0.1502 -6.35%
2001-03-15 0 0.630 - 0.630 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2001-03-14 0 0.630 - 0.650 - - 0 0 - 0.160 - 0.165 - - 0 - 0.00%
2001-03-13 0 0.630 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-03-12 0 0.630 - 0.690 - - 0 0 - 0.160 - 0.176 - - 0 - 0.00%
2001-03-09 0 0.630 0.630 - - - 0 0 - 0.160 0.160 - - - 0 - 6.78%
2001-03-08 0 0.590 0.630 0.700 0.550 0.590 29,000 16,890 0.5824 0.150 0.160 0.178 0.140 0.150 113,906 0.1483 0.00%
2001-03-07 0 0.590 0.590 0.600 - - 0 0 - 0.150 0.150 0.153 - - 0 - 20.41%
2001-03-06 0 0.490 - 0.490 0.570 0.570 41,000 23,340 0.5693 0.125 - 0.125 0.145 0.145 161,040 0.1449 -14.04%
2001-03-05 0 0.570 0.570 0.580 - - 0 0 - 0.145 0.145 0.148 - - 0 - 1.79%
2001-03-02 0 0.560 0.560 - 0.495 0.495 9,000 4,430 0.4922 0.143 0.143 - 0.126 0.126 35,350 0.1253 17.89%
2001-03-01 0 0.475 0.475 0.660 0.440 0.495 26,000 12,720 0.4892 0.121 0.121 0.168 0.112 0.126 102,123 0.1246 -16.67%
2001-02-28 0 0.570 - 0.490 - - 0 0 - 0.145 - 0.125 - - 0 - -9.52%
2001-02-27 0 0.630 0.630 0.740 - - 0 0 - 0.160 0.160 0.188 - - 0 - 14.55%
2001-02-26 0 0.550 0.550 0.560 0.520 0.520 58,000 30,160 0.5200 0.140 0.140 0.143 0.132 0.132 227,812 0.1324 0.00%
2001-02-23 0 0.550 0.500 0.600 - - 0 0 - 0.140 0.127 0.153 - - 0 - 0.00%
2001-02-22 0 0.550 0.550 0.650 0.530 0.530 2,000 1,060 0.5300 0.140 0.140 0.165 0.135 0.135 7,856 0.1349 3.77%
2001-02-21 0 0.530 0.530 0.540 0.530 0.590 58,000 30,880 0.5324 0.135 0.135 0.137 0.135 0.150 227,812 0.1356 -3.64%
2001-02-20 0 0.550 - 0.550 0.650 0.650 2,000 1,300 0.6500 0.140 - 0.140 0.165 0.165 7,856 0.1655 3.77%
2001-02-19 0 0.530 0.520 0.530 0.600 0.600 2,000 1,200 0.6000 0.135 0.132 0.135 0.153 0.153 7,856 0.1528 -5.36%
2001-02-16 0 0.560 0.550 0.560 0.520 0.560 40,000 22,000 0.5500 0.143 0.140 0.143 0.132 0.143 157,112 0.1400 -1.75%
2001-02-15 0 0.570 0.500 0.570 0.420 0.590 54,000 29,520 0.5467 0.145 0.127 0.145 0.107 0.150 212,101 0.1392 -3.39%
2001-02-14 0 0.590 0.590 0.600 0.520 0.560 88,000 48,160 0.5473 0.150 0.150 0.153 0.132 0.143 345,646 0.1393 5.36%
2001-02-13 0 0.560 0.560 0.570 0.510 0.510 6,000 3,060 0.5100 0.143 0.143 0.145 0.130 0.130 23,567 0.1298 -1.75%
2001-02-12 0 0.570 0.570 0.580 0.500 0.500 2,000 1,000 0.5000 0.145 0.145 0.148 0.127 0.127 7,856 0.1273 18.75%
2001-02-09 0 0.480 - 0.480 - - 0 0 - 0.122 - 0.122 - - 0 - -4.00%
2001-02-08 0 0.500 0.500 - 0.500 0.500 42,500 21,235 0.4996 0.127 0.127 - 0.127 0.127 166,932 0.1272 0.00%
2001-02-07 0 0.500 0.500 - - - 0 0 - 0.127 0.127 - - - 0 - 0.00%
2001-02-06 0 0.500 0.500 - 0.500 0.500 47,000 23,470 0.4994 0.127 0.127 - 0.127 0.127 184,607 0.1271 0.00%
2001-02-05 0 0.500 0.500 0.520 0.500 0.500 20,000 10,000 0.5000 0.127 0.127 0.132 0.127 0.127 78,556 0.1273 0.00%
2001-02-02 0 0.500 0.500 0.530 0.500 0.500 2,000 1,000 0.5000 0.127 0.127 0.135 0.127 0.127 7,856 0.1273 -3.85%
2001-02-01 0 0.520 0.520 0.560 - - 0 0 - 0.132 0.132 0.143 - - 0 - 0.00%
2001-01-31 0 0.520 0.520 0.570 0.520 0.520 3,000 1,510 0.5033 0.132 0.132 0.145 0.132 0.132 11,783 0.1281 -13.33%
2001-01-30 0 0.600 0.600 0.610 0.520 0.520 232,500 120,775 0.5195 0.153 0.153 0.155 0.132 0.132 913,214 0.1323 5.26%
2001-01-29 0 0.570 0.485 0.570 0.610 0.610 2,000 1,220 0.6100 0.145 0.123 0.145 0.155 0.155 7,856 0.1553 0.00%
2001-01-23 0 0.570 0.490 0.570 - - 0 0 - 0.145 0.125 0.145 - - 0 - -1.72%
2001-01-22 0 0.580 0.510 0.580 0.540 0.580 79,000 45,640 0.5777 0.148 0.130 0.148 0.137 0.148 310,296 0.1471 7.41%
2001-01-19 0 0.540 0.510 0.570 0.510 0.540 33,400 17,458 0.5227 0.137 0.130 0.145 0.130 0.137 131,189 0.1331 -3.57%
2001-01-18 0 0.560 0.560 0.570 - - 0 0 - 0.143 0.143 0.145 - - 0 - 1.82%
2001-01-17 0 0.550 0.510 0.550 0.500 0.550 41,000 21,470 0.5237 0.140 0.130 0.140 0.127 0.140 161,040 0.1333 1.85%
2001-01-16 0 0.540 0.500 0.540 - - 0 0 - 0.137 0.127 0.137 - - 0 - -1.82%
2001-01-15 0 0.550 0.510 0.550 - - 0 0 - 0.140 0.130 0.140 - - 0 - 0.00%
2001-01-12 0 0.550 0.530 0.550 0.520 0.550 19,000 10,260 0.5400 0.140 0.135 0.140 0.132 0.140 74,628 0.1375 7.84%
2001-01-11 0 0.510 0.510 0.550 0.510 0.510 21,000 10,670 0.5081 0.130 0.130 0.140 0.130 0.130 82,484 0.1294 -5.56%
2001-01-10 0 0.540 0.520 - 0.500 0.540 129,000 69,070 0.5354 0.137 0.132 - 0.127 0.137 506,686 0.1363 8.00%
2001-01-09 0 0.500 0.500 0.540 0.500 0.500 22,500 11,235 0.4993 0.127 0.127 0.137 0.127 0.127 88,376 0.1271 -7.41%
2001-01-08 0 0.540 0.500 0.540 0.540 0.540 30,000 16,200 0.5400 0.137 0.127 0.137 0.137 0.137 117,834 0.1375 0.00%
2001-01-05 0 0.540 0.510 0.550 0.480 0.550 347,800 181,344 0.5214 0.137 0.130 0.140 0.122 0.140 1,366,089 0.1327 35.00%
2001-01-04 0 0.400 0.400 - 0.400 0.400 10,000 4,000 0.4000 0.102 0.102 - 0.102 0.102 39,278 0.1018 0.00%
2001-01-03 0 0.400 0.400 - - - 0 0 - 0.102 0.102 - - - 0 - 0.00%
2001-01-02 0 0.400 0.400 - - - 0 0 - 0.102 0.102 - - - 0 - 0.00%
2000-12-29 0 0.400 - 0.400 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2000-12-28 0 0.400 - 0.400 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2000-12-27 0 0.400 0.400 - 0.400 0.400 8,000 3,200 0.4000 0.102 0.102 - 0.102 0.102 31,422 0.1018 5.26%
2000-12-22 0 0.380 - 0.390 - - 0 0 - 0.097 - 0.099 - - 0 - 0.00%
2000-12-21 0 0.380 - 0.380 - - 0 0 - 0.097 - 0.097 - - 0 - -5.00%
2000-12-20 0 0.400 0.400 0.420 0.400 0.400 26,000 10,400 0.4000 0.102 0.102 0.107 0.102 0.102 102,123 0.1018 0.00%
2000-12-19 0 0.400 0.400 0.420 0.400 0.400 20,000 8,000 0.4000 0.102 0.102 0.107 0.102 0.102 78,556 0.1018 0.00%
2000-12-18 0 0.400 0.400 0.440 0.400 0.415 400,000 163,000 0.4075 0.102 0.102 0.112 0.102 0.106 1,571,120 0.1037 -4.76%
2000-12-15 0 0.420 0.410 0.460 0.420 0.440 300,000 129,000 0.4300 0.107 0.104 0.117 0.107 0.112 1,178,340 0.1095 -4.55%
2000-12-14 0 0.440 0.440 0.475 0.435 0.470 250,000 113,450 0.4538 0.112 0.112 0.121 0.111 0.120 981,950 0.1155 2.33%
2000-12-13 0 0.430 0.420 0.440 - - 0 0 - 0.109 0.107 0.112 - - 0 - 0.00%
2000-12-12 0 0.430 0.430 0.460 0.430 0.440 103,000 45,260 0.4394 0.109 0.109 0.117 0.109 0.112 404,563 0.1119 -2.27%
2000-12-11 0 0.440 0.440 0.465 0.440 0.450 190,000 84,600 0.4453 0.112 0.112 0.118 0.112 0.115 746,282 0.1134 -4.35%
2000-12-08 0 0.460 - 0.490 0.460 0.460 100,000 46,000 0.4600 0.117 - 0.125 0.117 0.117 392,780 0.1171 2.22%
2000-12-07 0 0.450 0.450 - - - 0 0 - 0.115 0.115 - - - 0 - 2.27%
2000-12-06 0 0.440 0.440 - - - 0 0 - 0.112 0.112 - - - 0 - 4.76%
2000-12-05 0 0.420 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2000-12-04 0 0.420 0.410 - 0.420 0.420 100,000 42,000 0.4200 0.107 0.104 - 0.107 0.107 392,780 0.1069 -4.55%
2000-12-01 0 0.440 - - 0.440 0.460 180,000 80,800 0.4489 0.112 - - 0.112 0.117 707,004 0.1143 -8.33%
2000-11-30 0 0.480 0.480 0.560 0.480 0.560 220,000 117,600 0.5345 0.122 0.122 0.143 0.122 0.143 864,116 0.1361 -20.00%
2000-11-29 0 0.600 - 0.610 - - 0 0 - 0.153 - 0.155 - - 0 - 0.00%
2000-11-28 0 0.600 0.570 0.610 - - 0 0 - 0.153 0.145 0.155 - - 0 - 0.00%
2000-11-27 0 0.600 0.570 0.610 - - 0 0 - 0.153 0.145 0.155 - - 0 - 0.00%
2000-11-24 0 0.600 0.570 0.600 0.570 0.600 20,000 11,880 0.5940 0.153 0.145 0.153 0.145 0.153 78,556 0.1512 5.26%
2000-11-23 0 0.570 0.570 0.610 0.570 0.570 86,000 49,020 0.5700 0.145 0.145 0.155 0.145 0.145 337,791 0.1451 0.00%
2000-11-22 1 0.570 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2000-11-21 0 0.570 0.570 0.600 - - 0 0 - 0.145 0.145 0.153 - - 0 - 0.00%
2000-11-20 0 0.570 0.570 0.600 0.570 0.570 73,400 41,768 0.5690 0.145 0.145 0.153 0.145 0.145 288,301 0.1449 5.56%
2000-11-17 0 0.540 0.540 - 0.540 0.540 40,000 21,600 0.5400 0.137 0.137 - 0.137 0.137 157,112 0.1375 -6.90%
2000-11-16 0 0.580 0.540 0.580 - - 0 0 - 0.148 0.137 0.148 - - 0 - 0.00%
2000-11-15 0 0.580 0.540 0.580 - - 0 0 - 0.148 0.137 0.148 - - 0 - 0.00%
2000-11-14 0 0.580 0.540 0.580 - - 0 0 - 0.148 0.137 0.148 - - 0 - 0.00%
2000-11-13 0 0.580 0.570 0.580 - - 0 0 - 0.148 0.145 0.148 - - 0 - -3.33%
2000-11-10 0 0.600 0.570 - 0.560 0.600 193,000 115,500 0.5984 0.153 0.145 - 0.143 0.153 758,066 0.1524 7.14%
2000-11-09 0 0.560 0.550 0.570 - - 0 0 - 0.143 0.140 0.145 - - 0 - 0.00%
2000-11-08 0 0.560 0.560 0.610 0.560 0.570 97,300 55,336 0.5687 0.143 0.143 0.155 0.143 0.145 382,175 0.1448 -8.20%
2000-11-07 0 0.610 0.590 0.610 0.590 0.610 305,000 182,910 0.5997 0.155 0.150 0.155 0.150 0.155 1,197,979 0.1527 5.17%
2000-11-06 0 0.580 0.570 0.580 0.580 0.580 140,000 81,200 0.5800 0.148 0.145 0.148 0.148 0.148 549,892 0.1477 7.41%
2000-11-03 0 0.540 0.540 0.550 0.540 0.550 407,200 222,360 0.5461 0.137 0.137 0.140 0.137 0.140 1,599,400 0.1390 0.00%
2000-11-02 0 0.540 0.540 0.550 0.540 0.550 439,000 240,070 0.5469 0.137 0.137 0.140 0.137 0.140 1,724,304 0.1392 0.00%
2000-11-01 0 0.540 0.540 0.550 0.440 0.590 677,600 363,960 0.5371 0.137 0.137 0.140 0.112 0.150 2,661,478 0.1368 28.57%
2000-10-31 1 0.420 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2000-10-30 0 0.420 - 0.420 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
2000-10-27 0 0.420 0.420 0.430 0.390 0.420 159,000 66,130 0.4159 0.107 0.107 0.109 0.099 0.107 624,520 0.1059 10.53%
2000-10-26 0 0.380 0.380 - 0.380 0.380 5,000 1,870 0.3740 0.097 0.097 - 0.097 0.097 19,639 0.0952 0.00%
2000-10-25 0 0.380 0.380 - 0.380 0.380 10,000 3,800 0.3800 0.097 0.097 - 0.097 0.097 39,278 0.0967 0.00%
2000-10-24 0 0.380 0.380 0.410 0.380 0.380 2,000 760 0.3800 0.097 0.097 0.104 0.097 0.097 7,856 0.0967 -5.00%
2000-10-23 0 0.400 0.380 0.410 - - 0 0 - 0.102 0.097 0.104 - - 0 - 0.00%
2000-10-20 0 0.400 0.380 0.405 - - 0 0 - 0.102 0.097 0.103 - - 0 - 0.00%
2000-10-19 0 0.400 0.380 0.400 0.410 0.410 20,000 8,200 0.4100 0.102 0.097 0.102 0.104 0.104 78,556 0.1044 6.67%
2000-10-18 0 0.375 0.375 0.390 0.375 0.390 215,000 82,450 0.3835 0.095 0.095 0.099 0.095 0.099 844,477 0.0976 1.35%
2000-10-17 0 0.370 0.370 0.385 0.370 0.370 27,000 9,960 0.3689 0.094 0.094 0.098 0.094 0.094 106,051 0.0939 -5.13%
2000-10-16 0 0.390 0.390 0.405 0.390 0.390 30,000 11,700 0.3900 0.099 0.099 0.103 0.099 0.099 117,834 0.0993 -4.88%
2000-10-13 0 0.410 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2000-10-12 0 0.410 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2000-10-11 0 0.410 - 0.410 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
2000-10-10 0 0.410 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2000-10-09 0 0.410 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2000-10-05 0 0.410 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2000-10-04 0 0.410 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2000-10-03 0 0.410 0.390 - - - 0 0 - 0.104 0.099 - - - 0 - 0.00%
2000-09-29 0 0.410 0.405 - - - 0 0 - 0.104 0.103 - - - 0 - 0.00%
2000-09-28 0 0.410 0.410 0.445 0.410 0.410 16,000 6,560 0.4100 0.104 0.104 0.113 0.104 0.104 62,845 0.1044 -4.65%
2000-09-27 0 0.430 0.400 0.435 0.380 0.430 180,000 74,150 0.4119 0.109 0.102 0.111 0.097 0.109 707,004 0.1049 7.50%
2000-09-26 0 0.400 0.380 0.405 - - 0 0 - 0.102 0.097 0.103 - - 0 - 0.00%
2000-09-25 0 0.400 0.380 0.405 0.380 0.400 110,000 43,800 0.3982 0.102 0.097 0.103 0.097 0.102 432,058 0.1014 0.00%
2000-09-22 0 0.400 0.380 0.405 0.400 0.400 23,000 9,120 0.3965 0.102 0.097 0.103 0.102 0.102 90,339 0.1010 0.00%
2000-09-21 0 0.400 0.380 0.405 0.400 0.400 100,000 40,000 0.4000 0.102 0.097 0.103 0.102 0.102 392,780 0.1018 0.00%
2000-09-20 0 0.400 0.400 0.420 - - 0 0 - 0.102 0.102 0.107 - - 0 - 0.00%
2000-09-19 0 0.400 0.400 - 0.400 0.400 25,600 10,192 0.3981 0.102 0.102 - 0.102 0.102 100,552 0.1014 -1.23%
2000-09-18 0 0.405 0.405 0.465 0.405 0.425 146,000 60,130 0.4118 0.103 0.103 0.118 0.103 0.108 573,459 0.1049 -8.99%
2000-09-15 0 0.445 - 0.465 - - 0 0 - 0.113 - 0.118 - - 0 - 0.00%
2000-09-14 0 0.445 0.425 0.460 - - 0 0 - 0.113 0.108 0.117 - - 0 - 0.00%
2000-09-12 0 0.445 0.445 0.465 0.440 0.445 35,000 15,510 0.4431 0.113 0.113 0.118 0.112 0.113 137,473 0.1128 1.14%
2000-09-11 0 0.440 0.420 - 0.430 0.440 110,000 48,050 0.4368 0.112 0.107 - 0.109 0.112 432,058 0.1112 3.53%
2000-09-08 0 0.425 0.425 0.445 0.425 0.425 88,000 37,400 0.4250 0.108 0.108 0.113 0.108 0.108 345,646 0.1082 2.41%
2000-09-07 0 0.415 0.415 0.425 0.415 0.415 70,000 28,950 0.4136 0.106 0.106 0.108 0.106 0.106 274,946 0.1053 1.22%
2000-09-06 0 0.410 0.410 0.415 0.400 0.415 103,500 42,185 0.4076 0.104 0.104 0.106 0.102 0.106 406,527 0.1038 1.23%
2000-09-05 0 0.405 0.405 0.425 - - 0 0 - 0.103 0.103 0.108 - - 0 - 0.00%
2000-09-04 0 0.405 0.400 0.415 - - 0 0 - 0.103 0.102 0.106 - - 0 - 0.00%
2000-09-01 0 0.405 0.390 0.420 0.405 0.405 110,000 44,550 0.4050 0.103 0.099 0.107 0.103 0.103 432,058 0.1031 1.25%
2000-08-31 0 0.400 0.400 0.420 - - 0 0 - 0.102 0.102 0.107 - - 0 - 1.27%
2000-08-30 0 0.395 0.395 - - - 0 0 - 0.101 0.101 - - - 0 - 0.00%
2000-08-29 0 0.395 0.395 0.410 0.395 0.395 30,000 11,850 0.3950 0.101 0.101 0.104 0.101 0.101 117,834 0.1006 -2.47%
2000-08-28 0 0.405 - 0.410 - - 0 0 - 0.103 - 0.104 - - 0 - 0.00%
2000-08-25 0 0.405 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2000-08-24 0 0.405 0.405 0.415 - - 1,000 385 0.3850 0.103 0.103 0.106 - - 3,928 0.0980 0.00%
2000-08-23 0 0.405 0.400 0.410 - - 0 0 - 0.103 0.102 0.104 - - 0 - 0.00%
2000-08-22 0 0.405 0.405 - 0.405 0.405 6,000 2,430 0.4050 0.103 0.103 - 0.103 0.103 23,567 0.1031 -3.57%
2000-08-21 0 0.420 0.400 0.440 0.420 0.420 50,000 21,000 0.4200 0.107 0.102 0.112 0.107 0.107 196,390 0.1069 5.00%
2000-08-18 0 0.400 0.400 - 0.380 0.400 101,500 38,725 0.3815 0.102 0.102 - 0.097 0.102 398,672 0.0971 5.26%
2000-08-17 0 0.380 0.375 - - - 0 0 - 0.097 0.095 - - - 0 - 0.00%
2000-08-16 0 0.380 0.375 - - - 0 0 - 0.097 0.095 - - - 0 - 0.00%
2000-08-15 0 0.380 0.375 - 0.380 0.380 100,000 38,000 0.3800 0.097 0.095 - 0.097 0.097 392,780 0.0967 0.00%
2000-08-14 0 0.380 0.370 0.400 - - 0 0 - 0.097 0.094 0.102 - - 0 - 0.00%
2000-08-11 0 0.380 0.380 - 0.380 0.380 20,000 7,600 0.3800 0.097 0.097 - 0.097 0.097 78,556 0.0967 4.11%
2000-08-10 0 0.365 0.365 - - - 0 0 - 0.093 0.093 - - - 0 - 10.61%
2000-08-09 0 0.330 0.320 - 0.320 0.330 26,500 8,500 0.3208 0.084 0.081 - 0.081 0.084 104,087 0.0817 3.13%
2000-08-08 0 0.320 0.320 - - - 0 0 - 0.081 0.081 - - - 0 - 3.23%
2000-08-07 0 0.310 0.310 0.330 - - 0 0 - 0.079 0.079 0.084 - - 0 - 1.64%
2000-08-04 0 0.305 0.305 0.400 0.305 0.305 5,000 1,500 0.3000 0.078 0.078 0.102 0.078 0.078 19,639 0.0764 -23.75%
2000-08-03 0 0.400 0.305 0.400 - - 0 0 - 0.102 0.078 0.102 - - 0 - 0.00%
2000-08-02 0 0.400 0.305 0.400 - - 0 0 - 0.102 0.078 0.102 - - 0 - 0.00%
2000-08-01 0 0.400 0.305 - - - 0 0 - 0.102 0.078 - - - 0 - 0.00%
2000-07-31 0 0.400 - 0.400 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2000-07-28 0 0.400 0.385 0.430 0.400 0.400 2,000 800 0.4000 0.102 0.098 0.109 0.102 0.102 7,856 0.1018 -3.61%
2000-07-27 0 0.415 0.380 0.415 - - 0 0 - 0.106 0.097 0.106 - - 0 - 0.00%
2000-07-26 0 0.415 0.370 0.415 0.415 0.415 130,000 53,950 0.4150 0.106 0.094 0.106 0.106 0.106 510,614 0.1057 -1.19%
2000-07-25 0 0.420 0.370 0.420 0.390 0.420 106,000 41,520 0.3917 0.107 0.094 0.107 0.099 0.107 416,347 0.0997 15.07%
2000-07-24 0 0.365 0.365 0.385 0.350 0.355 71,500 25,215 0.3527 0.093 0.093 0.098 0.089 0.090 280,838 0.0898 2.82%
2000-07-21 0 0.355 0.355 - - - 600 180 0.3000 0.090 0.090 - - - 2,357 0.0764 2.90%
2000-07-20 0 0.345 0.345 - - - 0 0 - 0.088 0.088 - - - 0 - 1.47%
2000-07-19 0 0.340 0.340 - - - 0 0 - 0.087 0.087 - - - 0 - 1.49%
2000-07-18 0 0.335 0.335 - - - 0 0 - 0.085 0.085 - - - 0 - 1.52%
2000-07-17 0 0.330 0.330 - - - 1,000 310 0.3100 0.084 0.084 - - - 3,928 0.0789 1.54%
2000-07-14 0 0.325 0.325 - - - 0 0 - 0.083 0.083 - - - 0 - 1.56%
2000-07-13 0 0.320 0.320 - 0.320 0.320 6,000 1,920 0.3200 0.081 0.081 - 0.081 0.081 23,567 0.0815 3.23%
2000-07-12 0 0.310 0.285 - 0.270 0.310 63,600 19,540 0.3072 0.079 0.073 - 0.069 0.079 249,808 0.0782 16.98%
2000-07-11 0 0.265 0.265 0.305 0.265 0.265 56,000 14,840 0.2650 0.067 0.067 0.078 0.067 0.067 219,957 0.0675 -13.11%
2000-07-10 0 0.305 0.305 0.335 0.305 0.305 33,100 10,057 0.3038 0.078 0.078 0.085 0.078 0.078 130,010 0.0774 -7.58%
2000-07-07 0 0.330 0.305 0.330 0.265 0.330 131,000 41,830 0.3193 0.084 0.078 0.084 0.067 0.084 514,542 0.0813 8.20%
2000-07-06 0 0.305 0.305 0.320 - - 0 0 - 0.078 0.078 0.081 - - 0 - 1.67%
2000-07-05 0 0.300 0.300 0.330 0.300 0.300 18,000 5,400 0.3000 0.076 0.076 0.084 0.076 0.076 70,700 0.0764 -7.69%
2000-07-04 0 0.325 0.325 - 0.255 0.320 58,000 18,040 0.3110 0.083 0.083 - 0.065 0.081 227,812 0.0792 -1.52%
2000-07-03 0 0.330 0.285 - - - 0 0 - 0.084 0.073 - - - 0 - 0.00%
2000-06-30 0 0.330 0.280 0.350 - - 0 0 - 0.084 0.071 0.089 - - 0 - 0.00%
2000-06-29 0 0.330 0.280 - - - 0 0 - 0.084 0.071 - - - 0 - 0.00%
2000-06-28 0 0.330 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
2000-06-27 0 0.330 0.315 - - - 0 0 - 0.084 0.080 - - - 0 - 0.00%
2000-06-26 0 0.330 0.310 - - - 0 0 - 0.084 0.079 - - - 0 - 0.00%
2000-06-23 0 0.330 0.330 - 0.305 0.330 214,000 68,120 0.3183 0.084 0.084 - 0.078 0.084 840,549 0.0810 -5.71%
2000-06-22 0 0.350 - - 0.350 0.350 41,000 14,320 0.3493 0.089 - - 0.089 0.089 161,040 0.0889 0.00%
2000-06-21 0 0.350 0.330 - - - 0 0 - 0.089 0.084 - - - 0 - 0.00%
2000-06-20 0 0.350 0.350 - 0.350 0.350 15,500 5,380 0.3471 0.089 0.089 - 0.089 0.089 60,881 0.0884 0.00%
2000-06-19 0 0.350 0.350 - 0.350 0.350 18,000 6,200 0.3444 0.089 0.089 - 0.089 0.089 70,700 0.0877 0.00%
2000-06-16 0 0.350 0.350 0.400 - - 0 0 - 0.089 0.089 0.102 - - 0 - 12.90%
2000-06-15 0 0.310 0.310 - 0.310 0.310 40,000 12,400 0.3100 0.079 0.079 - 0.079 0.079 157,112 0.0789 3.33%
2000-06-14 0 0.300 0.300 - 0.300 0.300 16,000 4,800 0.3000 0.076 0.076 - 0.076 0.076 62,845 0.0764 -14.29%
2000-06-13 0 0.350 0.300 - - - 1,200 324 0.2700 0.089 0.076 - - - 4,713 0.0687 0.00%
2000-06-12 0 0.350 0.300 0.350 - - 0 0 - 0.089 0.076 0.089 - - 0 - 0.00%
2000-06-09 0 0.350 0.300 - - - 0 0 - 0.089 0.076 - - - 0 - 0.00%
2000-06-08 0 0.350 0.350 - 0.350 0.350 4,000 1,400 0.3500 0.089 0.089 - 0.089 0.089 15,711 0.0891 -5.41%
2000-06-07 0 0.370 0.370 - 0.370 0.370 13,000 4,770 0.3669 0.094 0.094 - 0.094 0.094 51,061 0.0934 -2.63%
2000-06-05 0 0.380 0.370 0.400 - - 0 0 - 0.097 0.094 0.102 - - 0 - 0.00%
2000-06-02 0 0.380 0.360 0.385 0.380 0.380 30,000 11,400 0.3800 0.097 0.092 0.098 0.097 0.097 117,834 0.0967 0.00%
2000-06-01 0 0.380 0.375 - 0.380 0.400 34,000 13,120 0.3859 0.097 0.095 - 0.097 0.102 133,545 0.0982 0.00%
2000-05-31 0 0.380 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2000-05-30 0 0.380 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2000-05-29 0 0.380 0.350 - 0.370 0.380 62,000 22,900 0.3694 0.097 0.089 - 0.094 0.097 243,524 0.0940 -2.56%
2000-05-26 0 0.390 0.370 - - - 0 0 - 0.099 0.094 - - - 0 - 0.00%
2000-05-25 0 0.390 0.390 - 0.390 0.410 35,500 13,940 0.3927 0.099 0.099 - 0.099 0.104 139,437 0.1000 -4.88%
2000-05-24 0 0.410 0.410 0.430 0.410 0.410 29,800 12,146 0.4076 0.104 0.104 0.109 0.104 0.104 117,048 0.1038 -6.82%
2000-05-23 0 0.440 - 0.440 - - 0 0 - 0.112 - 0.112 - - 0 - -2.22%
2000-05-22 0 0.450 - 0.450 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2000-05-19 0 0.450 0.450 - 0.450 0.470 63,000 29,140 0.4625 0.115 0.115 - 0.115 0.120 247,451 0.1178 0.00%
2000-05-18 0 0.450 0.450 0.500 0.450 0.480 60,000 27,900 0.4650 0.115 0.115 0.127 0.115 0.122 235,668 0.1184 -13.46%
2000-05-17 0 0.520 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2000-05-16 0 0.520 - 0.520 - - 0 0 - 0.132 - 0.132 - - 0 - 0.00%
2000-05-15 0 0.520 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2000-05-12 0 0.520 - 0.550 - - 0 0 - 0.132 - 0.140 - - 0 - 0.00%
2000-05-10 0 0.520 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2000-05-09 0 0.520 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2000-05-08 0 0.520 0.490 - - - 0 0 - 0.132 0.125 - - - 0 - 0.00%
2000-05-05 0 0.520 0.520 0.550 0.520 0.520 2,000 1,040 0.5200 0.132 0.132 0.140 0.132 0.132 7,856 0.1324 0.00%
2000-05-04 0 0.520 0.520 - 0.520 0.520 20,000 10,400 0.5200 0.132 0.132 - 0.132 0.132 78,556 0.1324 -1.89%
2000-05-03 0 0.530 0.530 0.570 0.520 0.560 60,000 33,200 0.5533 0.135 0.135 0.145 0.132 0.143 235,668 0.1409 -11.67%
2000-05-02 0 0.600 - 0.640 - - 0 0 - 0.153 - 0.163 - - 0 - 0.00%
2000-04-28 0 0.600 - 0.640 0.600 0.600 50,000 30,000 0.6000 0.153 - 0.163 0.153 0.153 196,390 0.1528 3.45%
2000-04-27 0 0.580 0.580 - 0.500 0.540 140,000 73,200 0.5229 0.148 0.148 - 0.127 0.137 549,892 0.1331 3.57%
2000-04-26 0 0.560 0.560 0.600 0.560 0.560 10,000 5,600 0.5600 0.143 0.143 0.153 0.143 0.143 39,278 0.1426 3.70%
2000-04-25 0 0.540 0.540 0.600 0.495 0.580 102,000 57,270 0.5615 0.137 0.137 0.153 0.126 0.148 400,636 0.1429 -11.48%
2000-04-20 0 0.610 0.590 0.610 0.620 0.640 150,000 94,500 0.6300 0.155 0.150 0.155 0.158 0.163 589,170 0.1604 1.67%
2000-04-19 0 0.600 0.600 0.680 0.600 0.600 46,000 27,600 0.6000 0.153 0.153 0.173 0.153 0.153 180,679 0.1528 -6.25%
2000-04-18 0 0.640 0.620 0.650 0.640 0.640 40,500 25,890 0.6393 0.163 0.158 0.165 0.163 0.163 159,076 0.1628 -1.54%
2000-04-17 0 0.650 0.610 0.650 0.650 0.650 2,000 1,300 0.6500 0.165 0.155 0.165 0.165 0.165 7,856 0.1655 0.00%
2000-04-14 0 0.650 0.610 0.690 - - 0 0 - 0.165 0.155 0.176 - - 0 - 0.00%
2000-04-13 0 0.650 0.600 - 0.600 0.650 252,000 156,900 0.6226 0.165 0.153 - 0.153 0.165 989,806 0.1585 8.33%
2000-04-12 0 0.600 0.560 0.670 0.600 0.600 50,000 30,000 0.6000 0.153 0.143 0.171 0.153 0.153 196,390 0.1528 -4.76%
2000-04-11 0 0.630 0.600 0.640 - - 1,000 530 0.5300 0.160 0.153 0.163 - - 3,928 0.1349 0.00%
2000-04-10 0 0.630 0.570 0.650 0.630 0.630 101,000 63,510 0.6288 0.160 0.145 0.165 0.160 0.160 396,708 0.1601 0.00%
2000-04-07 0 0.630 0.660 0.670 0.630 0.670 213,000 137,170 0.6440 0.160 0.168 0.171 0.160 0.171 836,622 0.1640 0.00%
2000-04-06 0 0.630 0.630 0.660 0.610 0.650 292,000 185,580 0.6355 0.160 0.160 0.168 0.155 0.165 1,146,918 0.1618 -3.08%
2000-04-05 0 0.650 0.650 0.660 0.620 0.700 146,500 93,660 0.6393 0.165 0.165 0.168 0.158 0.178 575,423 0.1628 -12.16%
2000-04-03 0 0.740 0.700 0.740 0.700 0.770 388,000 286,660 0.7388 0.188 0.178 0.188 0.178 0.196 1,523,987 0.1881 -7.50%
2000-03-31 0 0.800 0.800 0.810 0.790 0.840 528,000 425,660 0.8062 0.204 0.204 0.206 0.201 0.214 2,073,879 0.2052 -10.11%
2000-03-30 0 0.890 0.850 0.900 0.850 1.010 625,000 571,660 0.9147 0.227 0.216 0.229 0.216 0.257 2,454,875 0.2329 -11.88%
2000-03-29 0 1.010 1.000 1.010 0.980 1.300 3,575,800 3,822,823 1.0691 0.257 0.255 0.257 0.250 0.331 14,045,030 0.2722 17.44%
2000-03-28 1 0.860 - - - - 0 0 - 0.219 - - - - 0 - 0.00%
2000-03-27 1 0.860 - - - - 0 0 - 0.219 - - - - 0 - 0.00%
2000-03-24 1 0.860 - - - - 0 0 - 0.219 - - - - 0 - 0.00%
2000-03-23 0 0.860 0.840 0.880 0.830 0.880 694,000 598,380 0.8622 0.219 0.214 0.224 0.211 0.224 2,725,894 0.2195 -2.27%
2000-03-22 0 0.880 0.840 0.890 0.840 0.890 557,000 484,380 0.8696 0.224 0.214 0.227 0.214 0.227 2,187,785 0.2214 3.53%
2000-03-21 0 0.850 0.840 0.850 0.820 0.910 2,843,000 2,473,460 0.8700 0.216 0.214 0.216 0.209 0.232 11,166,737 0.2215 -5.56%
2000-03-20 0 0.900 0.880 0.900 0.820 0.910 1,856,000 1,641,980 0.8847 0.229 0.224 0.229 0.209 0.232 7,289,998 0.2252 4.65%
2000-03-17 0 0.860 0.860 0.870 0.840 0.920 673,000 595,030 0.8841 0.219 0.219 0.221 0.214 0.234 2,643,410 0.2251 4.88%
2000-03-16 0 0.820 0.820 0.880 0.800 0.920 319,000 271,560 0.8513 0.209 0.209 0.224 0.204 0.234 1,252,968 0.2167 -9.89%
2000-03-15 0 0.910 0.900 0.910 0.770 1.100 1,940,000 1,810,960 0.9335 0.232 0.229 0.232 0.196 0.280 7,619,933 0.2377 15.19%
2000-03-14 0 0.790 0.790 0.830 0.750 0.920 1,113,500 943,745 0.8475 0.201 0.201 0.211 0.191 0.234 4,373,606 0.2158 -14.13%
2000-03-13 1 0.920 0.920 1.000 0.720 1.350 1,506,500 1,540,470 1.0225 0.234 0.234 0.255 0.183 0.344 5,917,232 0.2603 37.31%
2000-03-10 0 0.670 0.650 0.670 0.650 0.710 350,000 234,700 0.6706 0.171 0.165 0.171 0.165 0.181 1,374,730 0.1707 0.00%
2000-03-09 0 0.670 0.620 0.670 0.620 0.690 212,500 137,210 0.6457 0.171 0.158 0.171 0.158 0.176 834,658 0.1644 3.08%
2000-03-08 0 0.650 0.640 0.680 0.650 0.670 56,000 36,520 0.6521 0.165 0.163 0.173 0.165 0.171 219,957 0.1660 -4.41%
2000-03-07 0 0.680 0.650 0.680 0.650 0.680 68,031 45,478 0.6685 0.173 0.165 0.173 0.165 0.173 267,212 0.1702 -1.45%
2000-03-06 0 0.690 0.660 0.730 0.650 0.690 152,900 101,375 0.6630 0.176 0.168 0.186 0.165 0.176 600,561 0.1688 6.15%
2000-03-03 0 0.650 0.530 0.690 - - 0 0 - 0.165 0.135 0.176 - - 0 - 0.00%
2000-03-02 0 0.650 - 0.650 0.580 0.660 160,000 101,380 0.6336 0.165 - 0.165 0.148 0.168 628,448 0.1613 4.84%
2000-03-01 0 0.620 0.580 0.650 - - 0 0 - 0.158 0.148 0.165 - - 0 - 0.00%
2000-02-29 0 0.620 0.580 - - - 0 0 - 0.158 0.148 - - - 0 - 0.00%
2000-02-28 0 0.620 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2000-02-25 0 0.620 - 0.660 0.620 0.680 402,000 256,780 0.6388 0.158 - 0.168 0.158 0.173 1,578,976 0.1626 -6.06%
2000-02-24 0 0.660 0.640 0.660 - - 0 0 - 0.168 0.163 0.168 - - 0 - 0.00%
2000-02-23 0 0.660 0.610 0.690 0.650 0.770 374,000 268,940 0.7191 0.168 0.155 0.176 0.165 0.196 1,468,997 0.1831 -4.35%
2000-02-22 0 0.690 0.680 0.700 0.640 0.690 140,000 92,900 0.6636 0.176 0.173 0.178 0.163 0.176 549,892 0.1689 7.81%
2000-02-21 0 0.640 0.600 0.660 0.640 0.730 313,000 211,400 0.6754 0.163 0.153 0.168 0.163 0.186 1,229,402 0.1720 -7.25%
2000-02-18 0 0.690 0.650 0.690 0.690 0.690 80,000 55,200 0.6900 0.176 0.165 0.176 0.176 0.176 314,224 0.1757 -2.82%
2000-02-17 0 0.710 0.690 0.710 0.690 0.730 407,000 286,690 0.7044 0.181 0.176 0.181 0.176 0.186 1,598,615 0.1793 -2.74%
2000-02-16 0 0.730 0.700 0.730 0.710 0.780 609,000 445,510 0.7315 0.186 0.178 0.186 0.181 0.199 2,392,031 0.1862 4.29%
2000-02-15 0 0.700 0.680 0.700 0.660 0.710 642,000 445,440 0.6938 0.178 0.173 0.178 0.168 0.181 2,521,648 0.1766 0.00%
2000-02-14 0 0.700 0.660 0.730 0.700 0.700 50,000 35,000 0.7000 0.178 0.168 0.186 0.178 0.178 196,390 0.1782 0.00%
2000-02-11 0 0.700 - 0.650 0.650 0.700 140,000 95,000 0.6786 0.178 - 0.165 0.165 0.178 549,892 0.1728 2.94%
2000-02-10 0 0.680 0.680 0.760 0.680 0.770 96,000 68,900 0.7177 0.173 0.173 0.193 0.173 0.196 377,069 0.1827 -11.69%
2000-02-09 0 0.770 0.750 0.790 0.740 0.800 1,299,000 1,007,900 0.7759 0.196 0.191 0.201 0.188 0.204 5,102,213 0.1975 0.00%
2000-02-08 0 0.770 0.710 0.770 0.700 0.930 830,000 614,440 0.7403 0.196 0.181 0.196 0.178 0.237 3,260,075 0.1885 -17.20%
2000-02-03 0 0.930 0.790 0.930 0.710 0.980 421,000 339,980 0.8076 0.237 0.201 0.237 0.181 0.250 1,653,604 0.2056 38.81%
2000-02-02 0 0.670 0.630 0.700 0.630 0.710 136,000 90,740 0.6672 0.171 0.160 0.178 0.160 0.181 534,181 0.1699 6.35%
2000-02-01 0 0.630 0.580 - - - 0 0 - 0.160 0.148 - - - 0 - 0.00%
2000-01-31 0 0.630 0.550 0.680 0.580 0.710 418,000 258,800 0.6191 0.160 0.140 0.173 0.148 0.181 1,641,821 0.1576 -7.35%
2000-01-28 0 0.680 0.650 0.720 0.650 0.720 352,500 234,380 0.6649 0.173 0.165 0.183 0.165 0.183 1,384,550 0.1693 9.68%
2000-01-27 0 0.620 0.580 0.620 0.640 0.750 117,500 78,775 0.6704 0.158 0.148 0.158 0.163 0.191 461,517 0.1707 -17.33%
2000-01-26 0 0.750 0.700 0.760 0.700 0.880 717,500 552,292 0.7697 0.191 0.178 0.193 0.178 0.224 2,818,197 0.1960 -1.32%
2000-01-25 0 0.760 0.760 0.770 0.750 0.880 782,500 606,350 0.7749 0.193 0.193 0.196 0.191 0.224 3,073,504 0.1973 -1.30%
2000-01-24 0 0.770 0.740 0.780 0.750 1.380 1,093,800 967,232 0.8843 0.196 0.188 0.199 0.191 0.351 4,296,228 0.2251 -40.77%
2000-01-21 0 1.300 1.300 - 0.425 1.340 379,000 303,910 0.8019 0.331 0.331 - 0.108 0.341 1,488,636 0.2042 348.28%
2000-01-20 0 0.290 0.285 - - - 0 0 - 0.074 0.073 - - - 0 - 0.00%
2000-01-19 0 0.290 0.290 - - - 0 0 - 0.074 0.074 - - - 0 - 5.45%
2000-01-18 0 0.275 0.255 - 0.275 0.275 7,000 1,910 0.2729 0.070 0.065 - 0.070 0.070 27,495 0.0695 10.00%
2000-01-17 0 0.250 0.250 - - - 500 120 0.2400 0.064 0.064 - - - 1,964 0.0611 4.17%
2000-01-14 0 0.240 0.233 - 0.240 0.240 8,000 1,920 0.2400 0.061 0.059 - 0.061 0.061 31,422 0.0611 6.67%
2000-01-13 0 0.225 0.225 - - - 0 0 - 0.057 0.057 - - - 0 - 1.81%
2000-01-12 0 0.221 0.221 - - - 0 0 - 0.056 0.056 - - - 0 - 0.45%
2000-01-11 0 0.220 0.219 - 0.219 0.220 6,000 1,316 0.2193 0.056 0.056 - 0.056 0.056 23,567 0.0558 -0.45%
2000-01-10 0 0.221 0.221 - 0.220 0.220 5,000 1,080 0.2160 0.056 0.056 - 0.056 0.056 19,639 0.0550 0.45%
2000-01-07 0 0.220 0.220 - 0.220 0.220 22,500 4,935 0.2193 0.056 0.056 - 0.056 0.056 88,376 0.0558 0.00%
2000-01-06 0 0.220 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-01-05 0 0.220 0.220 - 0.217 0.217 6,000 1,228 0.2047 0.056 0.056 - 0.055 0.055 23,567 0.0521 1.38%
2000-01-04 0 0.217 0.215 - 0.217 0.217 11,700 2,510 0.2145 0.055 0.055 - 0.055 0.055 45,955 0.0546 0.00%
2000-01-03 0 0.217 0.217 - - - 0 0 - 0.055 0.055 - - - 0 - 0.93%
1999-12-30 0 0.215 0.215 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
1999-12-29 0 0.215 0.210 - - - 0 0 - 0.055 0.053 - - - 0 - 0.00%
1999-12-28 0 0.215 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-12-24 0 0.215 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-12-23 0 0.215 0.215 - - - 0 0 - 0.055 0.055 - - - 0 - 2.38%
1999-12-22 0 0.210 0.210 - - - 0 0 - 0.053 0.053 - - - 0 - 0.00%
1999-12-21 0 0.210 0.210 - - - 0 0 - 0.053 0.053 - - - 0 - 0.00%
1999-12-20 0 0.210 0.210 - 0.210 0.210 2,000 420 0.2100 0.053 0.053 - 0.053 0.053 7,856 0.0535 0.00%
1999-12-17 0 0.210 - 0.210 - - 0 0 - 0.053 - 0.053 - - 0 - -6.67%
1999-12-16 0 0.225 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1999-12-15 0 0.225 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1999-12-14 0 0.225 - - 0.225 0.225 2,000 450 0.2250 0.057 - - 0.057 0.057 7,856 0.0573 0.00%
1999-12-13 0 0.225 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1999-12-10 0 0.225 - - 0.225 0.225 6,600 1,470 0.2227 0.057 - - 0.057 0.057 25,923 0.0567 0.00%
1999-12-09 0 0.225 0.225 - 0.225 0.225 14,000 3,150 0.2250 0.057 0.057 - 0.057 0.057 54,989 0.0573 0.00%
1999-12-08 0 0.225 - - 0.225 0.225 8,000 1,800 0.2250 0.057 - - 0.057 0.057 31,422 0.0573 0.00%
1999-12-07 0 0.225 - - 0.225 0.225 15,000 3,360 0.2240 0.057 - - 0.057 0.057 58,917 0.0570 0.45%
1999-12-06 0 0.224 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1999-12-03 0 0.224 - - 0.220 0.224 70,000 15,480 0.2211 0.057 - - 0.056 0.057 274,946 0.0563 1.82%
1999-12-02 0 0.220 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1999-12-01 0 0.220 - - 0.220 0.220 14,000 3,080 0.2200 0.056 - - 0.056 0.056 54,989 0.0560 0.00%
1999-11-30 0 0.220 - - 0.220 0.220 40,000 8,800 0.2200 0.056 - - 0.056 0.056 157,112 0.0560 -2.22%
1999-11-29 0 0.225 - 0.225 - - 0 0 - 0.057 - 0.057 - - 0 - -2.17%
1999-11-26 0 0.230 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1999-11-25 0 0.230 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1999-11-24 0 0.230 - - 0.230 0.230 66,000 15,180 0.2300 0.059 - - 0.059 0.059 259,235 0.0586 -1.71%
1999-11-23 0 0.234 - - 0.234 0.234 10,000 2,340 0.2340 0.060 - - 0.060 0.060 39,278 0.0596 1.74%
1999-11-22 0 0.230 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1999-11-19 0 0.230 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1999-11-18 0 0.230 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1999-11-17 0 0.230 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1999-11-16 0 0.230 - - 0.230 0.230 10,000 2,300 0.2300 0.059 - - 0.059 0.059 39,278 0.0586 0.00%
1999-11-15 0 0.230 0.230 0.234 0.230 0.230 10,000 2,200 0.2200 0.059 0.059 0.060 0.059 0.059 39,278 0.0560 0.00%
1999-11-12 0 0.230 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1999-11-11 0 0.230 - - - - 1,000 210 0.2100 0.059 - - - - 3,928 0.0535 0.00%
1999-11-10 0 0.230 - - 0.230 0.230 12,000 2,760 0.2300 0.059 - - 0.059 0.059 47,134 0.0586 0.44%
1999-11-09 0 0.229 - - - - 1,800 288 0.1600 0.058 - - - - 7,070 0.0407 0.00%
1999-11-08 0 0.229 0.220 - 0.225 0.229 71,000 16,064 0.2263 0.058 0.056 - 0.057 0.058 278,874 0.0576 4.09%
1999-11-05 0 0.220 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1999-11-04 0 0.220 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1999-11-03 0 0.220 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1999-11-02 0 0.220 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1999-11-01 0 0.220 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1999-10-29 0 0.220 0.220 - 0.216 0.220 7,500 1,604 0.2139 0.056 0.056 - 0.055 0.056 29,459 0.0544 0.00%
1999-10-28 0 0.220 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1999-10-27 0 0.220 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1999-10-26 0 0.220 0.220 - 0.220 0.220 2,000 440 0.2200 0.056 0.056 - 0.056 0.056 7,856 0.0560 0.00%
1999-10-25 0 0.220 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1999-10-22 0 0.220 0.220 0.224 0.220 0.220 50,000 10,960 0.2192 0.056 0.056 0.057 0.056 0.056 196,390 0.0558 0.00%
1999-10-21 0 0.220 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1999-10-20 0 0.220 0.220 - 0.220 0.220 68,000 14,960 0.2200 0.056 0.056 - 0.056 0.056 267,090 0.0560 0.00%
1999-10-19 0 0.220 - 0.220 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1999-10-15 0 0.220 - 0.220 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1999-10-14 0 0.220 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1999-10-13 0 0.220 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1999-10-12 0 0.220 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1999-10-11 0 0.220 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1999-10-08 0 0.220 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1999-10-07 0 0.220 0.215 - 0.220 0.220 10,000 2,200 0.2200 0.056 0.055 - 0.056 0.056 39,278 0.0560 6.80%
1999-10-06 0 0.206 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
1999-10-05 0 0.206 0.202 - - - 0 0 - 0.052 0.051 - - - 0 - 0.00%
1999-10-04 0 0.206 0.203 - - - 0 0 - 0.052 0.052 - - - 0 - 0.00%
1999-09-30 0 0.206 0.206 - - - 0 0 - 0.052 0.052 - - - 0 - 0.49%
1999-09-29 0 0.205 0.205 - 0.200 0.200 3,500 700 0.2000 0.052 0.052 - 0.051 0.051 13,747 0.0509 -14.58%
1999-09-28 0 0.240 0.240 - 0.240 0.240 66,000 15,840 0.2400 0.061 0.061 - 0.061 0.061 259,235 0.0611 0.00%
1999-09-27 0 0.240 0.240 - 0.240 0.240 2,000 480 0.2400 0.061 0.061 - 0.061 0.061 7,856 0.0611 -1.64%
1999-09-24 0 0.244 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-09-23 0 0.244 0.242 - - - 0 0 - 0.062 0.062 - - - 0 - 0.00%
1999-09-22 0 0.244 0.241 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1999-09-21 0 0.244 0.240 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1999-09-20 0 0.244 0.240 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1999-09-17 0 0.244 0.244 - 0.244 0.244 40,000 9,760 0.2440 0.062 0.062 - 0.062 0.062 157,112 0.0621 -1.61%
1999-09-15 0 0.248 0.244 - - - 0 0 - 0.063 0.062 - - - 0 - 0.00%
1999-09-14 0 0.248 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1999-09-13 0 0.248 - - 0.248 0.260 100,000 25,400 0.2540 0.063 - - 0.063 0.066 392,780 0.0647 -8.15%
1999-09-10 0 0.270 0.270 - 0.270 0.270 50,000 13,500 0.2700 0.069 0.069 - 0.069 0.069 196,390 0.0687 9.76%
1999-09-09 0 0.246 0.246 - 0.246 0.246 2,000 492 0.2460 0.063 0.063 - 0.063 0.063 7,856 0.0626 -1.60%
1999-09-08 0 0.250 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-09-07 0 0.250 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1999-09-06 0 0.250 0.250 - 0.238 0.250 99,000 24,624 0.2487 0.064 0.064 - 0.061 0.064 388,852 0.0633 11.11%
1999-09-03 0 0.225 0.225 - 0.225 0.225 18,000 4,050 0.2250 0.057 0.057 - 0.057 0.057 70,700 0.0573 0.00%
1999-09-02 0 0.225 - 0.226 - - 0 0 - 0.057 - 0.058 - - 0 - 0.00%
1999-09-01 0 0.225 0.224 0.245 0.225 0.225 50,000 11,250 0.2250 0.057 0.057 0.062 0.057 0.057 196,390 0.0573 -15.09%
1999-08-31 0 0.265 0.250 0.270 0.238 0.265 112,100 27,131 0.2420 0.067 0.064 0.069 0.061 0.067 440,306 0.0616 9.50%
1999-08-30 0 0.242 0.242 - 0.242 0.242 10,000 2,420 0.2420 0.062 0.062 - 0.062 0.062 39,278 0.0616 -1.63%
1999-08-27 0 0.246 - - 0.246 0.246 56,000 13,868 0.2476 0.063 - - 0.063 0.063 219,957 0.0630 -1.60%
1999-08-26 0 0.250 0.250 - 0.250 0.250 8,000 2,000 0.2500 0.064 0.064 - 0.064 0.064 31,422 0.0636 0.00%
1999-08-25 0 0.250 0.249 0.250 0.250 0.290 120,000 32,800 0.2733 0.064 0.063 0.064 0.064 0.074 471,336 0.0696 -7.41%
1999-08-24 0 0.270 - 0.270 0.242 0.270 97,000 24,334 0.2509 0.069 - 0.069 0.062 0.069 380,997 0.0639 9.76%
1999-08-23 0 0.246 - 0.270 0.246 0.246 100,000 24,600 0.2460 0.063 - 0.069 0.063 0.063 392,780 0.0626 -1.60%
1999-08-20 0 0.250 0.250 - 0.250 0.250 10,000 2,500 0.2500 0.064 0.064 - 0.064 0.064 39,278 0.0636 0.00%
1999-08-19 0 0.250 0.250 - 0.250 0.260 78,000 20,080 0.2574 0.064 0.064 - 0.064 0.066 306,368 0.0655 -10.71%
1999-08-18 0 0.280 - 0.320 0.280 0.300 100,000 29,000 0.2900 0.071 - 0.081 0.071 0.076 392,780 0.0738 -12.50%
1999-08-17 0 0.320 0.280 - 0.320 0.320 11,000 3,470 0.3155 0.081 0.071 - 0.081 0.081 43,206 0.0803 6.67%
1999-08-16 0 0.300 - 0.355 0.300 0.355 332,000 107,920 0.3251 0.076 - 0.090 0.076 0.090 1,304,030 0.0828 -10.45%
1999-08-13 0 0.335 - 0.335 0.335 0.335 14,000 4,690 0.3350 0.085 - 0.085 0.085 0.085 54,989 0.0853 6.35%
1999-08-12 0 0.315 - 0.330 0.315 0.330 52,000 16,570 0.3187 0.080 - 0.084 0.080 0.084 204,246 0.0811 8.62%
1999-08-11 0 0.290 0.290 0.325 0.290 0.290 4,000 1,160 0.2900 0.074 0.074 0.083 0.074 0.074 15,711 0.0738 -4.92%
1999-08-10 0 0.305 0.305 - 0.285 0.295 115,500 33,235 0.2877 0.078 0.078 - 0.073 0.075 453,661 0.0733 7.02%
1999-08-09 0 0.285 0.285 - - - 0 0 - 0.073 0.073 - - - 0 - 1.79%
1999-08-06 0 0.280 0.280 - 0.270 0.300 58,000 16,540 0.2852 0.071 0.071 - 0.069 0.076 227,812 0.0726 3.70%
1999-08-05 0 0.270 0.270 - 0.270 0.270 2,000 540 0.2700 0.069 0.069 - 0.069 0.069 7,856 0.0687 0.00%
1999-08-04 0 0.270 0.270 - - - 0 0 - 0.069 0.069 - - - 0 - 3.85%
1999-08-03 0 0.260 0.230 0.260 - - 0 0 - 0.066 0.059 0.066 - - 0 - 0.00%
1999-08-02 0 0.260 - 0.260 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1999-07-30 0 0.260 - 0.260 0.260 0.260 3,000 740 0.2467 0.066 - 0.066 0.066 0.066 11,783 0.0628 0.00%
1999-07-29 0 0.260 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1999-07-28 0 0.260 - 0.260 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1999-07-27 0 0.260 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1999-07-26 0 0.260 - 0.260 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1999-07-23 0 0.260 0.250 - - - 0 0 - 0.066 0.064 - - - 0 - 0.00%
1999-07-22 0 0.260 0.260 - 0.260 0.260 36,000 9,360 0.2600 0.066 0.066 - 0.066 0.066 141,401 0.0662 0.00%
1999-07-21 0 0.260 0.260 0.290 0.255 0.255 5,000 1,260 0.2520 0.066 0.066 0.074 0.065 0.065 19,639 0.0642 -3.70%
1999-07-20 0 0.270 - 0.285 0.270 0.285 148,000 40,680 0.2749 0.069 - 0.073 0.069 0.073 581,314 0.0700 1.89%
1999-07-19 0 0.265 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-07-16 0 0.265 - 0.265 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1999-07-15 0 0.265 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-07-14 0 0.265 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-07-13 0 0.265 0.265 - 0.247 0.265 149,000 37,138 0.2492 0.067 0.067 - 0.063 0.067 585,242 0.0635 8.16%
1999-07-12 0 0.245 0.245 - 0.245 0.245 4,000 980 0.2450 0.062 0.062 - 0.062 0.062 15,711 0.0624 0.00%
1999-07-09 0 0.245 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-07-08 0 0.245 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-07-07 0 0.245 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-07-06 0 0.245 0.245 - - - 0 0 - 0.062 0.062 - - - 0 - 0.00%
1999-07-05 0 0.245 0.245 - - - 0 0 - 0.062 0.062 - - - 0 - 0.00%
1999-07-02 0 0.245 0.241 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1999-06-30 0 0.245 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-06-29 0 0.245 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-06-28 0 0.245 0.245 - 0.245 0.245 30,000 7,350 0.2450 0.062 0.062 - 0.062 0.062 117,834 0.0624 0.00%
1999-06-25 0 0.245 0.241 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1999-06-24 0 0.245 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-06-23 0 0.245 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-06-22 0 0.245 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-06-21 0 0.245 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-06-17 0 0.245 0.243 - 0.245 0.250 6,000 1,480 0.2467 0.062 0.062 - 0.062 0.064 23,567 0.0628 11.36%
1999-06-16 0 0.220 0.220 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1999-06-15 0 0.220 0.220 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1999-06-14 0 0.220 0.220 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1999-06-11 0 0.220 0.220 - 0.220 0.220 2,000 440 0.2200 0.056 0.056 - 0.056 0.056 7,856 0.0560 0.00%
1999-06-10 0 0.220 0.220 - 0.220 0.220 22,500 4,915 0.2184 0.056 0.056 - 0.056 0.056 88,376 0.0556 0.00%
1999-06-09 0 0.220 0.220 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1999-06-08 0 0.220 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1999-06-07 0 0.220 - - 0.220 0.220 2,000 440 0.2200 0.056 - - 0.056 0.056 7,856 0.0560 0.00%
1999-06-04 0 0.220 0.220 - 0.220 0.220 15,000 3,260 0.2173 0.056 0.056 - 0.056 0.056 58,917 0.0553 0.00%
1999-06-03 0 0.220 0.220 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1999-06-02 0 0.220 0.220 - 0.220 0.220 10,000 2,200 0.2200 0.056 0.056 - 0.056 0.056 39,278 0.0560 0.00%
1999-06-01 0 0.220 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1999-05-31 0 0.220 0.220 - 0.220 0.220 14,000 3,080 0.2200 0.056 0.056 - 0.056 0.056 54,989 0.0560 -8.33%
1999-05-28 0 0.240 0.231 - 0.220 0.240 20,000 4,620 0.2310 0.061 0.059 - 0.056 0.061 78,556 0.0588 9.09%
1999-05-27 0 0.220 0.207 - 0.220 0.220 100,300 22,057 0.2199 0.056 0.053 - 0.056 0.056 393,958 0.0560 4.27%
1999-05-26 0 0.211 0.207 - - - 0 0 - 0.054 0.053 - - - 0 - 0.00%
1999-05-25 0 0.211 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1999-05-24 0 0.211 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1999-05-21 0 0.211 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1999-05-20 0 0.211 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1999-05-19 0 0.211 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1999-05-18 0 0.211 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1999-05-17 0 0.211 0.210 - - - 0 0 - 0.054 0.053 - - - 0 - 0.00%
1999-05-14 0 0.211 0.211 - 0.210 0.210 8,000 1,680 0.2100 0.054 0.054 - 0.053 0.053 31,422 0.0535 1.93%
1999-05-13 0 0.207 0.207 - 0.199 0.207 50,000 10,158 0.2032 0.053 0.053 - 0.051 0.053 196,390 0.0517 6.15%
1999-05-12 0 0.195 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1999-05-11 0 0.195 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1999-05-10 0 0.195 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1999-05-07 0 0.195 0.195 - 0.190 0.190 10,000 1,900 0.1900 0.050 0.050 - 0.048 0.048 39,278 0.0484 2.63%
1999-05-06 0 0.190 - - 0.190 0.190 10,000 1,900 0.1900 0.048 - - 0.048 0.048 39,278 0.0484 0.00%
1999-05-05 0 0.190 0.185 - 0.190 0.191 7,800 1,430 0.1833 0.048 0.047 - 0.048 0.049 30,637 0.0467 1.60%
1999-05-04 0 0.187 0.187 - 0.172 0.181 6,200 1,036 0.1671 0.048 0.048 - 0.044 0.046 24,352 0.0425 16.88%
1999-05-03 0 0.160 0.157 - - - 0 0 - 0.041 0.040 - - - 0 - 0.00%
1999-04-30 0 0.160 0.160 - 0.158 0.158 3,000 446 0.1487 0.041 0.041 - 0.040 0.040 11,783 0.0378 0.00%
1999-04-29 0 0.160 0.157 - - - 0 0 - 0.041 0.040 - - - 0 - 0.00%
1999-04-28 0 0.160 0.160 - 0.160 0.160 22,000 3,520 0.1600 0.041 0.041 - 0.041 0.041 86,412 0.0407 0.00%
1999-04-27 0 0.160 0.156 - - - 0 0 - 0.041 0.040 - - - 0 - 0.00%
1999-04-26 0 0.160 0.160 - - - 0 0 - 0.041 0.041 - - - 0 - 2.56%
1999-04-23 0 0.156 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-04-22 0 0.156 0.156 - - - 0 0 - 0.040 0.040 - - - 0 - 3.31%
1999-04-21 0 0.151 0.151 - 0.151 0.151 4,000 604 0.1510 0.038 0.038 - 0.038 0.038 15,711 0.0384 0.00%
1999-04-20 0 0.151 0.151 - 0.151 0.151 3,000 442 0.1473 0.038 0.038 - 0.038 0.038 11,783 0.0375 0.00%
1999-04-19 0 0.151 0.151 - 0.151 0.151 10,000 1,510 0.1510 0.038 0.038 - 0.038 0.038 39,278 0.0384 1.34%
1999-04-16 0 0.149 0.149 - 0.149 0.149 4,000 596 0.1490 0.038 0.038 - 0.038 0.038 15,711 0.0379 0.00%
1999-04-15 0 0.149 0.149 - - - 0 0 - 0.038 0.038 - - - 0 - 0.00%
1999-04-14 0 0.149 0.149 - - - 0 0 - 0.038 0.038 - - - 0 - 0.00%
1999-04-13 0 0.149 0.149 - 0.138 0.149 78,000 10,946 0.1403 0.038 0.038 - 0.035 0.038 306,368 0.0357 7.97%
1999-04-12 0 0.138 0.134 - - - 0 0 - 0.035 0.034 - - - 0 - 0.00%
1999-04-09 0 0.138 0.138 - 0.138 0.138 3,000 396 0.1320 0.035 0.035 - 0.035 0.035 11,783 0.0336 -2.82%
1999-04-08 0 0.142 0.142 - 0.142 0.146 350,000 50,500 0.1443 0.036 0.036 - 0.036 0.037 1,374,730 0.0367 -5.33%
1999-04-07 0 0.150 0.150 - 0.150 0.150 10,000 1,500 0.1500 0.038 0.038 - 0.038 0.038 39,278 0.0382 0.00%
1999-04-01 0 0.150 0.150 - 0.150 0.150 56,000 8,400 0.1500 0.038 0.038 - 0.038 0.038 219,957 0.0382 -2.60%
1999-03-31 0 0.154 0.150 - - - 0 0 - 0.039 0.038 - - - 0 - 0.00%
1999-03-30 0 0.154 0.150 - - - 0 0 - 0.039 0.038 - - - 0 - 0.00%
1999-03-29 0 0.154 0.154 - 0.154 0.158 322,200 50,416 0.1565 0.039 0.039 - 0.039 0.040 1,265,537 0.0398 -4.94%
1999-03-26 0 0.162 0.158 - - - 0 0 - 0.041 0.040 - - - 0 - 0.00%
1999-03-25 0 0.162 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1999-03-24 0 0.162 0.162 - 0.162 0.162 26,400 4,272 0.1618 0.041 0.041 - 0.041 0.041 103,694 0.0412 -2.41%
1999-03-23 0 0.166 0.162 - - - 0 0 - 0.042 0.041 - - - 0 - 0.00%
1999-03-22 0 0.166 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1999-03-19 0 0.166 0.166 0.174 0.166 0.170 104,000 17,664 0.1698 0.042 0.042 0.044 0.042 0.043 408,491 0.0432 -4.60%
1999-03-18 0 0.174 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-03-17 0 0.174 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-03-16 0 0.174 0.170 - - - 0 0 - 0.044 0.043 - - - 0 - 0.00%
1999-03-15 0 0.174 - 0.174 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1999-03-12 0 0.174 - 0.174 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1999-03-11 0 0.174 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-03-10 0 0.174 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-03-09 0 0.174 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-03-08 0 0.174 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-03-05 0 0.174 0.170 - - - 0 0 - 0.044 0.043 - - - 0 - 0.00%
1999-03-04 0 0.174 0.166 - 0.166 0.174 12,000 2,072 0.1727 0.044 0.042 - 0.042 0.044 47,134 0.0440 2.35%
1999-03-03 0 0.170 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1999-03-02 0 0.170 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1999-03-01 0 0.170 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1999-02-26 0 0.170 - 0.170 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1999-02-25 0 0.170 0.170 - 0.170 0.170 7,000 1,180 0.1686 0.043 0.043 - 0.043 0.043 27,495 0.0429 -10.53%
1999-02-24 0 0.190 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1999-02-23 0 0.190 0.186 - - - 0 0 - 0.048 0.047 - - - 0 - 0.00%
1999-02-22 0 0.190 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1999-02-19 0 0.190 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1999-02-15 0 0.190 - - 0.190 0.190 2,000 380 0.1900 0.048 - - 0.048 0.048 7,856 0.0484 0.00%
1999-02-12 0 0.190 0.190 - - - 0 0 - 0.048 0.048 - - - 0 - 1.06%
1999-02-11 0 0.188 0.186 0.190 - - 0 0 - 0.048 0.047 0.048 - - 0 - 0.00%
1999-02-10 0 0.188 0.188 - 0.186 0.186 19,500 3,573 0.1832 0.048 0.048 - 0.047 0.047 76,592 0.0466 -1.05%
1999-02-09 0 0.190 - 0.200 - - 0 0 - 0.048 - 0.051 - - 0 - 0.00%
1999-02-08 0 0.190 0.190 - 0.187 0.187 207,000 38,682 0.1869 0.048 0.048 - 0.048 0.048 813,055 0.0476 5.56%
1999-02-05 0 0.180 0.180 - 0.176 0.176 5,000 854 0.1708 0.046 0.046 - 0.045 0.045 19,639 0.0435 5.88%
1999-02-04 0 0.170 0.170 - 0.170 0.174 68,500 11,770 0.1718 0.043 0.043 - 0.043 0.044 269,054 0.0437 -2.30%
1999-02-03 0 0.174 0.174 0.175 0.174 0.174 30,000 5,084 0.1695 0.044 0.044 0.045 0.044 0.044 117,834 0.0431 -0.57%
1999-02-02 0 0.175 0.174 - 0.174 0.175 9,800 1,668 0.1702 0.045 0.044 - 0.044 0.045 38,492 0.0433 -1.69%
1999-02-01 0 0.178 0.178 0.182 0.178 0.180 65,000 11,642 0.1791 0.045 0.045 0.046 0.045 0.046 255,307 0.0456 -2.20%
1999-01-29 0 0.182 0.182 - 0.180 0.184 89,600 16,292 0.1818 0.046 0.046 - 0.046 0.047 351,931 0.0463 -1.09%
1999-01-28 0 0.184 - 0.184 0.180 0.184 48,000 8,736 0.1820 0.047 - 0.047 0.046 0.047 188,534 0.0463 2.22%
1999-01-27 0 0.180 0.180 - 0.180 0.180 17,500 3,105 0.1774 0.046 0.046 - 0.046 0.046 68,737 0.0452 1.12%
1999-01-26 0 0.178 0.178 - 0.178 0.178 101,500 18,025 0.1776 0.045 0.045 - 0.045 0.045 398,672 0.0452 -2.20%
1999-01-25 0 0.182 0.182 - 0.182 0.182 31,500 5,715 0.1814 0.046 0.046 - 0.046 0.046 123,726 0.0462 0.00%
1999-01-22 0 0.182 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-01-21 0 0.182 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-01-20 0 0.182 - - - - 0 0 - 0.046 - - - - 0 - 42.19%
1999-01-19 0 0.128 0.128 - 0.128 0.129 949,000 122,254 0.1288 0.033 0.033 - 0.033 0.033 3,727,483 0.0328 0.00%
1999-01-18 0 0.128 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1999-01-15 0 0.128 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1999-01-14 0 0.128 0.128 - 0.128 0.128 9,000 1,124 0.1249 0.033 0.033 - 0.033 0.033 35,350 0.0318 0.79%
1999-01-13 0 0.127 0.127 - 0.120 0.124 32,500 3,930 0.1209 0.032 0.032 - 0.031 0.032 127,654 0.0308 4.96%
1999-01-12 0 0.121 0.121 - 0.121 0.121 29,000 3,488 0.1203 0.031 0.031 - 0.031 0.031 113,906 0.0306 -4.72%
1999-01-11 0 0.127 0.127 - 0.127 0.127 5,400 648 0.1200 0.032 0.032 - 0.032 0.032 21,210 0.0306 -0.78%
1999-01-08 0 0.128 0.128 - 0.126 0.126 8,000 1,008 0.1260 0.033 0.033 - 0.032 0.032 31,422 0.0321 2.40%
1999-01-07 0 0.125 0.125 - 0.125 0.125 470,000 58,750 0.1250 0.032 0.032 - 0.032 0.032 1,846,066 0.0318 -2.34%
1999-01-06 0 0.128 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1999-01-05 0 0.128 0.128 - 0.128 0.128 4,000 512 0.1280 0.033 0.033 - 0.033 0.033 15,711 0.0326 0.00%
1999-01-04 0 0.128 0.128 0.135 0.128 0.128 547,000 69,988 0.1279 0.033 0.033 0.034 0.033 0.033 2,148,507 0.0326 -3.03%
1998-12-31 0 0.132 0.128 - - - 0 0 - 0.034 0.033 - - - 0 - 0.00%
1998-12-30 0 0.132 0.128 0.140 0.132 0.136 403,000 53,960 0.1339 0.034 0.033 0.036 0.034 0.035 1,582,904 0.0341 -5.71%
1998-12-29 0 0.140 - 0.140 - - 0 0 - 0.036 - 0.036 - - 0 - -3.45%
1998-12-28 0 0.145 0.145 0.150 0.145 0.145 85,000 12,300 0.1447 0.037 0.037 0.038 0.037 0.037 333,863 0.0368 -2.68%
1998-12-24 0 0.149 0.145 0.153 0.149 0.149 200,000 29,800 0.1490 0.038 0.037 0.039 0.038 0.038 785,560 0.0379 0.00%
1998-12-23 0 0.149 0.145 0.154 0.149 0.157 801,500 122,595 0.1530 0.038 0.037 0.039 0.038 0.040 3,148,132 0.0389 -7.45%
1998-12-22 0 0.161 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1998-12-21 0 0.161 - 0.161 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1998-12-18 0 0.161 0.160 - 0.160 0.161 870,400 140,040 0.1609 0.041 0.041 - 0.041 0.041 3,418,758 0.0410 0.63%
1998-12-17 0 0.160 0.160 - 0.152 0.164 1,036,500 163,389 0.1576 0.041 0.041 - 0.039 0.042 4,071,165 0.0401 0.00%
1998-12-16 0 0.160 0.152 0.160 0.156 0.164 206,000 32,184 0.1562 0.041 0.039 0.041 0.040 0.042 809,127 0.0398 0.00%
1998-12-15 0 0.160 - 0.160 - - 0 0 - 0.041 - 0.041 - - 0 - -1.84%
1998-12-14 0 0.163 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1998-12-11 0 0.163 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1998-12-10 0 0.163 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1998-12-09 0 0.163 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1998-12-08 0 0.163 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1998-12-07 0 0.163 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1998-12-04 0 0.163 0.160 - - - 0 0 - 0.041 0.041 - - - 0 - 0.00%
1998-12-03 0 0.163 0.163 - 0.160 0.160 2,000 320 0.1600 0.041 0.041 - 0.041 0.041 7,856 0.0407 -1.21%
1998-12-02 0 0.165 - 0.165 - - 0 0 - 0.042 - 0.042 - - 0 - -5.71%
1998-12-01 0 0.175 - 0.175 - - 0 0 - 0.045 - 0.045 - - 0 - -2.78%
1998-11-30 0 0.180 - 0.180 - - 0 0 - 0.046 - 0.046 - - 0 - -5.76%
1998-11-27 0 0.191 0.191 - 0.191 0.191 2,000 382 0.1910 0.049 0.049 - 0.049 0.049 7,856 0.0486 -2.05%
1998-11-26 0 0.195 0.195 - 0.195 0.195 7,200 1,374 0.1908 0.050 0.050 - 0.050 0.050 28,280 0.0486 0.00%
1998-11-25 0 0.195 0.195 - - - 0 0 - 0.050 0.050 - - - 0 - 0.00%
1998-11-24 0 0.195 0.195 - - - 0 0 - 0.050 0.050 - - - 0 - 0.00%
1998-11-23 0 0.195 0.195 - - - 0 0 - 0.050 0.050 - - - 0 - 2.63%
1998-11-20 0 0.190 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1998-11-19 0 0.190 0.190 - - - 0 0 - 0.048 0.048 - - - 0 - 3.83%
1998-11-18 0 0.183 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1998-11-17 0 0.183 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1998-11-16 0 0.183 - - - - 90,000 16,200 0.1800 0.047 - - - - 353,502 0.0458 0.00%
1998-11-13 0 0.183 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1998-11-12 0 0.183 0.183 - 0.183 0.183 4,000 732 0.1830 0.047 0.047 - 0.047 0.047 15,711 0.0466 0.00%
1998-11-11 0 0.183 0.183 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
1998-11-10 0 0.183 0.183 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
1998-11-09 0 0.183 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1998-11-06 0 0.183 0.180 - - - 0 0 - 0.047 0.046 - - - 0 - 0.00%
1998-11-05 0 0.183 0.183 - 0.180 0.185 105,400 19,186 0.1820 0.047 0.047 - 0.046 0.047 413,990 0.0463 1.67%
1998-11-04 0 0.180 - 0.180 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1998-11-03 0 0.180 0.180 - - - 0 0 - 0.046 0.046 - - - 0 - 2.27%
1998-11-02 0 0.176 0.176 - 0.176 0.176 3,600 592 0.1644 0.045 0.045 - 0.045 0.045 14,140 0.0419 0.00%
1998-10-30 0 0.176 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1998-10-29 0 0.176 0.176 - 0.176 0.176 18,000 3,168 0.1760 0.045 0.045 - 0.045 0.045 70,700 0.0448 -2.22%
1998-10-27 0 0.180 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1998-10-26 0 0.180 - - - - 1,200 216 0.1800 0.046 - - - - 4,713 0.0458 0.00%
1998-10-23 0 0.180 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1998-10-22 0 0.180 0.180 - 0.180 0.180 2,600 462 0.1777 0.046 0.046 - 0.046 0.046 10,212 0.0452 -10.00%
1998-10-21 0 0.200 - 0.200 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
1998-10-20 0 0.200 - 0.200 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
1998-10-19 0 0.200 - 0.200 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
1998-10-16 0 0.200 - 0.200 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
1998-10-15 0 0.200 - 0.200 - - 0 0 - 0.051 - 0.051 - - 0 - -4.76%
1998-10-14 0 0.210 - 0.210 - - 0 0 - 0.053 - 0.053 - - 0 - -8.70%
1998-10-13 0 0.230 - 0.230 - - 0 0 - 0.059 - 0.059 - - 0 - -2.13%
1998-10-12 0 0.235 - 0.235 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1998-10-09 0 0.235 - 0.235 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1998-10-08 0 0.235 - 0.235 - - 0 0 - 0.060 - 0.060 - - 0 - -0.42%
1998-10-07 0 0.236 - 0.236 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1998-10-05 0 0.236 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1998-09-30 0 0.236 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1998-09-29 0 0.236 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1998-09-28 0 0.236 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1998-09-25 0 0.236 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1998-09-24 0 0.236 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1998-09-23 0 0.236 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1998-09-22 0 0.236 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1998-09-21 0 0.236 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1998-09-18 0 0.236 0.230 - - - 0 0 - 0.060 0.059 - - - 0 - 0.00%
1998-09-17 0 0.236 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1998-09-16 0 0.236 0.230 - - - 0 0 - 0.060 0.059 - - - 0 - 0.00%
1998-09-15 0 0.236 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1998-09-14 0 0.236 0.235 - - - 0 0 - 0.060 0.060 - - - 0 - 0.00%
1998-09-11 0 0.236 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1998-09-10 0 0.236 0.236 - 0.236 0.236 27,000 6,336 0.2347 0.060 0.060 - 0.060 0.060 106,051 0.0597 0.00%
1998-09-09 0 0.236 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1998-09-08 0 0.236 0.236 - - - 0 0 - 0.060 0.060 - - - 0 - 0.00%
1998-09-07 0 0.236 0.232 - - - 0 0 - 0.060 0.059 - - - 0 - 0.00%
1998-09-04 0 0.236 0.232 - - - 0 0 - 0.060 0.059 - - - 0 - 0.00%
1998-09-03 0 0.236 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1998-09-02 0 0.236 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1998-09-01 0 0.236 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1998-08-31 0 0.236 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1998-08-28 0 0.236 0.236 - 0.236 0.236 16,000 3,704 0.2315 0.060 0.060 - 0.060 0.060 62,845 0.0589 0.00%
1998-08-27 0 0.236 0.236 - 0.236 0.236 8,000 1,888 0.2360 0.060 0.060 - 0.060 0.060 31,422 0.0601 -1.67%
1998-08-26 0 0.240 0.236 - 0.236 0.240 34,000 8,048 0.2367 0.061 0.060 - 0.060 0.061 133,545 0.0603 1.69%
1998-08-25 0 0.236 0.236 - 0.232 0.236 78,000 18,296 0.2346 0.060 0.060 - 0.059 0.060 306,368 0.0597 0.00%
1998-08-24 0 0.236 - 0.236 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1998-08-21 0 0.236 0.236 - 0.236 0.236 6,000 1,416 0.2360 0.060 0.060 - 0.060 0.060 23,567 0.0601 -1.67%
1998-08-20 0 0.240 0.240 - 0.240 0.240 2,000 480 0.2400 0.061 0.061 - 0.061 0.061 7,856 0.0611 -3.23%
1998-08-19 0 0.248 - 0.248 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1998-08-18 0 0.248 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-08-14 0 0.248 0.245 - - - 0 0 - 0.063 0.062 - - - 0 - 0.00%
1998-08-13 0 0.248 0.248 - 0.248 0.248 3,400 818 0.2406 0.063 0.063 - 0.063 0.063 13,355 0.0613 -4.62%
1998-08-12 0 0.260 0.255 - - - 0 0 - 0.066 0.065 - - - 0 - 0.00%
1998-08-11 0 0.260 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1998-08-10 0 0.260 0.260 - - - 0 0 - 0.066 0.066 - - - 0 - 0.00%
1998-08-07 0 0.260 0.260 - - - 0 0 - 0.066 0.066 - - - 0 - 0.00%
1998-08-06 0 0.260 0.260 - 0.260 0.260 2,000 520 0.2600 0.066 0.066 - 0.066 0.066 7,856 0.0662 0.00%
1998-08-05 0 0.260 0.260 - 0.260 0.260 15,200 3,886 0.2557 0.066 0.066 - 0.066 0.066 59,703 0.0651 1.96%
1998-08-04 0 0.255 0.255 - - - 1,000 220 0.2200 0.065 0.065 - - - 3,928 0.0560 0.00%
1998-08-03 0 0.255 0.255 - 0.255 0.255 9,000 2,260 0.2511 0.065 0.065 - 0.065 0.065 35,350 0.0639 -1.92%
1998-07-31 0 0.260 0.260 - - - 0 0 - 0.066 0.066 - - - 0 - 1.96%
1998-07-30 0 0.255 0.255 - 0.250 0.255 24,000 6,020 0.2508 0.065 0.065 - 0.064 0.065 94,267 0.0639 2.00%
1998-07-29 0 0.250 0.250 - 0.248 0.250 56,000 13,932 0.2488 0.064 0.064 - 0.063 0.064 219,957 0.0633 0.00%
1998-07-28 0 0.250 0.250 - - - 1,600 352 0.2200 0.064 0.064 - - - 6,284 0.0560 0.00%
1998-07-27 0 0.250 0.250 - 0.250 0.250 6,000 1,430 0.2383 0.064 0.064 - 0.064 0.064 23,567 0.0607 -3.85%
1998-07-24 0 0.260 0.260 - 0.260 0.260 33,200 8,504 0.2561 0.066 0.066 - 0.066 0.066 130,403 0.0652 0.00%
1998-07-23 0 0.260 0.260 - 0.250 0.260 76,500 19,655 0.2569 0.066 0.066 - 0.064 0.066 300,477 0.0654 0.00%
1998-07-22 0 0.260 0.260 - 0.260 0.260 12,000 3,120 0.2600 0.066 0.066 - 0.066 0.066 47,134 0.0662 -3.70%
1998-07-21 0 0.270 0.270 - 0.270 0.280 175,000 47,240 0.2699 0.069 0.069 - 0.069 0.071 687,365 0.0687 -3.57%
1998-07-20 0 0.280 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
1998-07-17 0 0.280 0.280 - 0.280 0.285 71,000 20,050 0.2824 0.071 0.071 - 0.071 0.073 278,874 0.0719 0.00%
1998-07-16 0 0.280 0.270 - - - 0 0 - 0.071 0.069 - - - 0 - 0.00%
1998-07-15 0 0.280 0.280 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
1998-07-14 0 0.280 0.280 - 0.280 0.280 18,000 5,040 0.2800 0.071 0.071 - 0.071 0.071 70,700 0.0713 -3.45%
1998-07-13 0 0.290 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1998-07-10 0 0.290 0.280 - 0.290 0.290 10,000 2,900 0.2900 0.074 0.071 - 0.074 0.074 39,278 0.0738 0.00%
1998-07-09 0 0.290 0.290 - 0.290 0.290 3,000 820 0.2733 0.074 0.074 - 0.074 0.074 11,783 0.0696 -3.33%
1998-07-08 0 0.300 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
1998-07-07 0 0.300 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
1998-07-06 0 0.300 0.290 - - - 0 0 - 0.076 0.074 - - - 0 - 0.00%
1998-07-03 0 0.300 0.300 - 0.300 0.310 61,000 18,710 0.3067 0.076 0.076 - 0.076 0.079 239,596 0.0781 1.69%
1998-07-02 0 0.295 0.285 - - - 0 0 - 0.075 0.073 - - - 0 - 0.00%
1998-06-30 0 0.295 0.295 0.320 0.295 0.295 3,000 840 0.2800 0.075 0.075 0.081 0.075 0.075 11,783 0.0713 -1.67%
1998-06-29 0 0.300 0.295 0.315 - - 0 0 - 0.076 0.075 0.080 - - 0 - 0.00%
1998-06-26 0 0.300 0.300 0.320 0.290 0.300 22,000 6,580 0.2991 0.076 0.076 0.081 0.074 0.076 86,412 0.0761 0.00%
1998-06-25 0 0.300 0.300 - 0.275 0.300 119,400 34,356 0.2877 0.076 0.076 - 0.070 0.076 468,979 0.0733 9.09%
1998-06-24 0 0.275 0.275 - 0.270 0.270 5,000 1,320 0.2640 0.070 0.070 - 0.069 0.069 19,639 0.0672 -8.33%
1998-06-23 0 0.300 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
1998-06-22 0 0.300 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
1998-06-19 0 0.300 0.300 - 0.300 0.300 20,000 6,000 0.3000 0.076 0.076 - 0.076 0.076 78,556 0.0764 0.00%
1998-06-18 0 0.300 0.285 - - - 0 0 - 0.076 0.073 - - - 0 - 0.00%
1998-06-17 0 0.300 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
1998-06-16 0 0.300 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
1998-06-15 0 0.300 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
1998-06-12 0 0.300 0.295 0.315 - - 550,000 159,500 0.2900 0.076 0.075 0.080 - - 2,160,290 0.0738 0.00%
1998-06-11 0 0.300 0.290 0.300 0.300 0.320 1,447,500 445,865 0.3080 0.076 0.074 0.076 0.076 0.081 5,685,491 0.0784 -6.25%
1998-06-10 0 0.320 0.305 - 0.320 0.320 300,000 96,000 0.3200 0.081 0.078 - 0.081 0.081 1,178,340 0.0815 -7.25%
1998-06-09 0 0.345 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1998-06-08 0 0.345 0.345 - 0.345 0.345 4,000 1,380 0.3450 0.088 0.088 - 0.088 0.088 15,711 0.0878 -2.82%
1998-06-05 0 0.355 0.355 0.370 0.355 0.355 23,000 8,130 0.3535 0.090 0.090 0.094 0.090 0.090 90,339 0.0900 -4.05%
1998-06-04 0 0.370 0.350 0.380 0.350 0.370 22,500 7,780 0.3458 0.094 0.089 0.097 0.089 0.094 88,376 0.0880 2.78%
1998-06-03 0 0.360 0.355 - 0.350 0.360 97,700 34,654 0.3547 0.092 0.090 - 0.089 0.092 383,746 0.0903 2.86%
1998-06-02 0 0.350 - 0.360 - - 0 0 - 0.089 - 0.092 - - 0 - 0.00%
1998-06-01 0 0.350 0.350 - 0.350 0.350 2,400 824 0.3433 0.089 0.089 - 0.089 0.089 9,427 0.0874 -1.41%
1998-05-29 0 0.355 0.350 - - - 0 0 - 0.090 0.089 - - - 0 - 0.00%
1998-05-28 0 0.355 0.355 - 0.350 0.355 27,000 9,435 0.3494 0.090 0.090 - 0.089 0.090 106,051 0.0890 -1.39%
1998-05-27 0 0.360 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
1998-05-26 0 0.360 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
1998-05-25 0 0.360 0.360 - 0.360 0.360 25,500 9,110 0.3573 0.092 0.092 - 0.092 0.092 100,159 0.0910 -2.70%
1998-05-22 0 0.370 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
1998-05-21 0 0.370 0.370 - 0.360 0.360 5,000 1,760 0.3520 0.094 0.094 - 0.092 0.092 19,639 0.0896 2.78%
1998-05-20 0 0.360 0.360 - - - 0 0 - 0.092 0.092 - - - 0 - 0.00%
1998-05-19 0 0.360 0.355 - - - 0 0 - 0.092 0.090 - - - 0 - 0.00%
1998-05-18 0 0.360 0.350 - - - 0 0 - 0.092 0.089 - - - 0 - 0.00%
1998-05-15 0 0.360 0.340 - 0.360 0.360 22,000 7,920 0.3600 0.092 0.087 - 0.092 0.092 86,412 0.0917 2.86%
1998-05-14 0 0.350 - - 0.350 0.350 9,000 3,050 0.3389 0.089 - - 0.089 0.089 35,350 0.0863 0.00%
1998-05-13 0 0.350 0.340 - - - 0 0 - 0.089 0.087 - - - 0 - 0.00%
1998-05-12 0 0.350 0.350 - 0.350 0.350 45,000 15,700 0.3489 0.089 0.089 - 0.089 0.089 176,751 0.0888 -2.78%
1998-05-11 0 0.360 0.360 - 0.360 0.360 4,000 1,440 0.3600 0.092 0.092 - 0.092 0.092 15,711 0.0917 0.00%
1998-05-08 0 0.360 0.360 - 0.360 0.360 15,500 5,490 0.3542 0.092 0.092 - 0.092 0.092 60,881 0.0902 0.00%
1998-05-07 0 0.360 0.360 - 0.350 0.360 15,400 5,360 0.3481 0.092 0.092 - 0.089 0.092 60,488 0.0886 1.41%
1998-05-06 0 0.355 0.355 - 0.355 0.370 125,600 45,300 0.3607 0.090 0.090 - 0.090 0.094 493,332 0.0918 1.43%
1998-05-05 0 0.350 0.350 - 0.350 0.370 224,000 80,880 0.3611 0.089 0.089 - 0.089 0.094 879,827 0.0919 0.00%
1998-05-04 0 0.350 - - 0.350 0.360 94,000 33,800 0.3596 0.089 - - 0.089 0.092 369,213 0.0915 -2.78%
1998-05-01 0 0.360 0.345 0.360 - - 7,000 2,600 0.3714 0.092 0.088 0.092 - - 27,495 0.0946 0.00%
1998-04-30 0 0.360 0.340 0.370 0.360 0.360 20,000 7,200 0.3600 0.092 0.087 0.094 0.092 0.092 78,556 0.0917 5.88%
1998-04-29 0 0.340 0.340 - 0.340 0.390 445,500 163,820 0.3677 0.087 0.087 - 0.087 0.099 1,749,835 0.0936 -2.86%
1998-04-28 0 0.350 0.340 - - - 0 0 - 0.089 0.087 - - - 0 - 0.00%
1998-04-27 0 0.350 0.345 - - - 0 0 - 0.089 0.088 - - - 0 - 0.00%
1998-04-24 0 0.350 0.350 - - - 0 0 - 0.089 0.089 - - - 0 - 1.45%
1998-04-23 0 0.345 0.345 - 0.345 0.345 103,300 35,580 0.3444 0.088 0.088 - 0.088 0.088 405,742 0.0877 -4.17%
1998-04-22 0 0.360 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
1998-04-21 0 0.360 0.345 - - - 0 0 - 0.092 0.088 - - - 0 - 0.00%
1998-04-20 0 0.360 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
1998-04-17 0 0.360 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
1998-04-16 0 0.360 0.360 - 0.360 0.360 10,000 3,600 0.3600 0.092 0.092 - 0.092 0.092 39,278 0.0917 0.00%
1998-04-15 0 0.360 0.360 - 0.350 0.350 200,000 68,000 0.3400 0.092 0.092 - 0.089 0.089 785,560 0.0866 4.35%
1998-04-14 0 0.345 0.340 0.380 0.300 0.360 1,951,000 665,270 0.3410 0.088 0.087 0.097 0.076 0.092 7,663,139 0.0868 -1.43%
1998-04-09 0 0.350 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1998-04-08 0 0.350 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1998-04-07 0 0.350 0.340 - - - 0 0 - 0.089 0.087 - - - 0 - 0.00%
1998-04-03 0 0.350 0.350 - 0.350 0.350 13,500 4,650 0.3444 0.089 0.089 - 0.089 0.089 53,025 0.0877 -2.78%
1998-04-02 0 0.360 0.360 - 0.360 0.360 15,000 5,360 0.3573 0.092 0.092 - 0.092 0.092 58,917 0.0910 -5.26%
1998-04-01 0 0.380 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1998-03-31 0 0.380 - - 0.380 0.380 30,000 11,400 0.3800 0.097 - - 0.097 0.097 117,834 0.0967 -5.00%
1998-03-30 0 0.400 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
1998-03-27 0 0.400 0.370 - 0.350 0.400 12,000 4,300 0.3583 0.102 0.094 - 0.089 0.102 47,134 0.0912 0.00%
1998-03-26 0 0.400 - 0.400 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
1998-03-25 0 0.400 - - 0.400 0.400 5,600 2,144 0.3829 0.102 - - 0.102 0.102 21,996 0.0975 -2.44%
1998-03-24 0 0.410 0.390 0.420 0.410 0.410 32,700 13,245 0.4050 0.104 0.099 0.107 0.104 0.104 128,439 0.1031 0.00%
1998-03-23 0 0.410 0.400 0.430 0.410 0.410 14,400 5,884 0.4086 0.104 0.102 0.109 0.104 0.104 56,560 0.1040 2.50%
1998-03-20 0 0.400 0.400 - 0.390 0.390 4,000 1,560 0.3900 0.102 0.102 - 0.099 0.099 15,711 0.0993 0.00%
1998-03-19 0 0.400 0.375 - 0.380 0.400 31,500 12,005 0.3811 0.102 0.095 - 0.097 0.102 123,726 0.0970 8.11%
1998-03-18 0 0.370 0.370 - 0.370 0.370 40,000 14,800 0.3700 0.094 0.094 - 0.094 0.094 157,112 0.0942 0.00%
1998-03-17 0 0.370 0.360 - - - 1,000 320 0.3200 0.094 0.092 - - - 3,928 0.0815 0.00%
1998-03-16 0 0.370 0.360 - - - 0 0 - 0.094 0.092 - - - 0 - 0.00%
1998-03-13 0 0.370 - 0.380 - - 1,600 480 0.3000 0.094 - 0.097 - - 6,284 0.0764 0.00%
1998-03-12 0 0.370 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
1998-03-11 0 0.370 0.370 - - - 0 0 - 0.094 0.094 - - - 0 - 0.00%
1998-03-10 0 0.370 0.370 - - - 0 0 - 0.094 0.094 - - - 0 - 0.00%
1998-03-09 0 0.370 0.370 - - - 1 0 - 0.094 0.094 - - - 4 - 0.00%
1998-03-06 0 0.370 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
1998-03-05 0 0.370 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
1998-03-04 0 0.370 0.360 - 0.370 0.370 11,400 4,120 0.3614 0.094 0.092 - 0.094 0.094 44,777 0.0920 0.00%
1998-03-03 0 0.370 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
1998-03-02 0 0.370 0.350 - - - 0 0 - 0.094 0.089 - - - 0 - 0.00%
1998-02-27 0 0.370 0.355 - - - 0 0 - 0.094 0.090 - - - 0 - 0.00%
1998-02-26 0 0.370 0.355 - 0.370 0.370 50,000 18,500 0.3700 0.094 0.090 - 0.094 0.094 196,390 0.0942 0.00%
1998-02-25 0 0.370 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
1998-02-24 0 0.370 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
1998-02-23 0 0.370 0.355 - 0.370 0.370 5,000 1,790 0.3580 0.094 0.090 - 0.094 0.094 19,639 0.0911 2.78%
1998-02-20 0 0.360 0.340 - 0.330 0.360 8,000 2,820 0.3525 0.092 0.087 - 0.084 0.092 31,422 0.0897 5.88%
1998-02-19 0 0.340 0.335 0.340 - - 0 0 - 0.087 0.085 0.087 - - 0 - 0.00%
1998-02-18 0 0.340 0.340 - 0.340 0.340 2,000 680 0.3400 0.087 0.087 - 0.087 0.087 7,856 0.0866 -1.45%
1998-02-17 0 0.345 0.340 - 0.345 0.360 100,000 35,250 0.3525 0.088 0.087 - 0.088 0.092 392,780 0.0897 -9.21%
1998-02-16 0 0.380 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1998-02-13 0 0.380 0.380 - 0.380 0.400 100,000 39,000 0.3900 0.097 0.097 - 0.097 0.102 392,780 0.0993 -9.52%
1998-02-12 0 0.420 0.420 - 0.375 0.420 191,000 75,650 0.3961 0.107 0.107 - 0.095 0.107 750,210 0.1008 13.51%
1998-02-11 0 0.370 0.370 - - - 0 0 - 0.094 0.094 - - - 0 - 1.37%
1998-02-10 0 0.365 0.365 - 0.360 0.360 6,000 2,160 0.3600 0.093 0.093 - 0.092 0.092 23,567 0.0917 1.39%
1998-02-09 0 0.360 0.360 - 0.360 0.360 2,000 720 0.3600 0.092 0.092 - 0.092 0.092 7,856 0.0917 1.41%
1998-02-06 0 0.355 0.355 - 0.330 0.375 372,500 129,575 0.3479 0.090 0.090 - 0.084 0.095 1,463,106 0.0886 14.52%
1998-02-05 0 0.310 0.310 0.320 - - 0 0 - 0.079 0.079 0.081 - - 0 - 3.33%
1998-02-04 0 0.300 0.300 - 0.300 0.300 10,000 3,000 0.3000 0.076 0.076 - 0.076 0.076 39,278 0.0764 3.45%
1998-02-03 0 0.290 0.290 - 0.285 0.290 30,000 8,690 0.2897 0.074 0.074 - 0.073 0.074 117,834 0.0737 1.75%
1998-02-02 0 0.285 0.285 - 0.285 0.285 8,600 2,282 0.2653 0.073 0.073 - 0.073 0.073 33,779 0.0676 0.00%
1998-01-27 0 0.285 0.285 - - - 0 0 - 0.073 0.073 - - - 0 - 3.64%
1998-01-26 0 0.275 0.275 - 0.275 0.275 46,000 12,650 0.2750 0.070 0.070 - 0.070 0.070 180,679 0.0700 0.00%
1998-01-23 0 0.275 0.275 - 0.270 0.280 215,600 59,764 0.2772 0.070 0.070 - 0.069 0.071 846,834 0.0706 -8.33%
1998-01-22 0 0.300 0.300 0.320 0.300 0.300 130,000 39,000 0.3000 0.076 0.076 0.081 0.076 0.076 510,614 0.0764 -6.25%
1998-01-21 0 0.320 - - - - 0 0 - 0.081 - - - - 0 - 0.00%
1998-01-20 0 0.320 0.320 0.330 0.320 0.320 3,000 920 0.3067 0.081 0.081 0.084 0.081 0.081 11,783 0.0781 -3.03%
1998-01-19 0 0.330 0.310 0.330 - - 0 0 - 0.084 0.079 0.084 - - 0 - 0.00%
1998-01-16 0 0.330 0.330 - 0.330 0.330 66,500 21,765 0.3273 0.084 0.084 - 0.084 0.084 261,199 0.0833 0.00%
1998-01-15 0 0.330 0.330 0.350 0.330 0.330 72,000 23,760 0.3300 0.084 0.084 0.089 0.084 0.084 282,802 0.0840 -10.81%
1998-01-14 0 0.370 0.370 - 0.355 0.370 140,700 51,457 0.3657 0.094 0.094 - 0.090 0.094 552,642 0.0931 4.23%
1998-01-13 0 0.355 0.335 - 0.355 0.355 100,000 35,500 0.3550 0.090 0.085 - 0.090 0.090 392,780 0.0904 0.00%
1998-01-12 0 0.355 0.355 - 0.355 0.415 321,100 125,930 0.3922 0.090 0.090 - 0.090 0.106 1,261,217 0.0998 -18.39%
1998-01-09 0 0.435 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
1998-01-08 0 0.435 0.435 - 0.430 0.450 69,000 30,590 0.4433 0.111 0.111 - 0.109 0.115 271,018 0.1129 -7.45%
1998-01-07 0 0.470 0.460 - 0.470 0.490 150,000 72,500 0.4833 0.120 0.117 - 0.120 0.125 589,170 0.1231 -6.00%
1998-01-06 0 0.500 0.500 - 0.500 0.500 4,600 2,196 0.4774 0.127 0.127 - 0.127 0.127 18,068 0.1215 -1.96%
1998-01-05 0 0.510 - 0.530 - - 0 0 - 0.130 - 0.135 - - 0 - 0.00%
1998-01-02 0 0.510 0.500 0.530 - - 0 0 - 0.130 0.127 0.135 - - 0 - 0.00%
1997-12-31 0 0.510 - - 0.510 0.510 100,000 51,000 0.5100 0.130 - - 0.130 0.130 392,780 0.1298 -7.27%
1997-12-30 0 0.550 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1997-12-29 0 0.550 0.530 - 0.550 0.550 4,000 2,200 0.5500 0.140 0.135 - 0.140 0.140 15,711 0.1400 5.77%
1997-12-24 0 0.520 - - 0.520 0.520 40,000 20,800 0.5200 0.132 - - 0.132 0.132 157,112 0.1324 -1.89%
1997-12-23 0 0.530 0.530 0.550 - - 0 0 - 0.135 0.135 0.140 - - 0 - 1.92%
1997-12-22 0 0.520 0.520 - - - 0 0 - 0.132 0.132 - - - 0 - 0.00%
1997-12-19 0 0.520 0.520 - 0.520 0.520 62,000 32,240 0.5200 0.132 0.132 - 0.132 0.132 243,524 0.1324 -7.14%
1997-12-18 0 0.560 - - 0.560 0.560 50,000 28,000 0.5600 0.143 - - 0.143 0.143 196,390 0.1426 -6.67%
1997-12-17 0 0.600 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
1997-12-16 0 0.600 0.600 - 0.600 0.600 3,200 1,860 0.5813 0.153 0.153 - 0.153 0.153 12,569 0.1480 -6.25%
1997-12-15 0 0.640 0.640 0.680 0.600 0.640 25,200 15,928 0.6321 0.163 0.163 0.173 0.153 0.163 98,981 0.1609 -1.54%
1997-12-12 0 0.650 0.650 0.690 0.650 0.650 100,000 65,000 0.6500 0.165 0.165 0.176 0.165 0.165 392,780 0.1655 -1.52%
1997-12-11 0 0.660 0.650 0.700 0.660 0.670 150,000 99,800 0.6653 0.168 0.165 0.178 0.168 0.171 589,170 0.1694 -5.71%
1997-12-10 0 0.700 0.680 0.710 0.670 0.700 98,000 68,480 0.6988 0.178 0.173 0.181 0.171 0.178 384,924 0.1779 2.94%
1997-12-09 0 0.680 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
1997-12-08 0 0.680 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
1997-12-05 0 0.680 0.680 - 0.680 0.680 7,000 4,720 0.6743 0.173 0.173 - 0.173 0.173 27,495 0.1717 -1.45%
1997-12-04 0 0.690 0.690 - 0.690 0.690 7,800 5,274 0.6762 0.176 0.176 - 0.176 0.176 30,637 0.1721 1.47%
1997-12-03 0 0.680 0.680 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
1997-12-02 0 0.680 0.680 - 0.680 0.680 4,000 2,720 0.6800 0.173 0.173 - 0.173 0.173 15,711 0.1731 1.49%
1997-12-01 0 0.670 0.670 - - - 0 0 - 0.171 0.171 - - - 0 - 0.00%
1997-11-28 0 0.670 0.660 - - - 0 0 - 0.171 0.168 - - - 0 - 0.00%
1997-11-27 0 0.670 0.650 0.700 - - 0 0 - 0.171 0.165 0.178 - - 0 - 0.00%
1997-11-26 0 0.670 0.660 0.700 - - 0 0 - 0.171 0.168 0.178 - - 0 - 0.00%
1997-11-25 0 0.670 0.670 0.780 0.620 0.780 206,900 144,839 0.7000 0.171 0.171 0.199 0.158 0.199 812,662 0.1782 1.52%
1997-11-24 0 0.660 0.650 0.720 0.600 0.700 211,000 135,750 0.6434 0.168 0.165 0.183 0.153 0.178 828,766 0.1638 3.13%
1997-11-21 0 0.640 0.640 0.660 0.630 0.640 163,000 102,640 0.6297 0.163 0.163 0.168 0.160 0.163 640,232 0.1603 4.92%
1997-11-20 0 0.610 0.610 - 0.610 0.610 2,000 1,220 0.6100 0.155 0.155 - 0.155 0.155 7,856 0.1553 -3.17%
1997-11-19 0 0.630 0.630 0.670 0.610 0.610 4,000 2,440 0.6100 0.160 0.160 0.171 0.155 0.155 15,711 0.1553 0.00%
1997-11-18 0 0.630 0.630 0.670 0.630 0.630 7,000 4,330 0.6186 0.160 0.160 0.171 0.160 0.160 27,495 0.1575 0.00%
1997-11-17 0 0.630 0.620 0.670 0.630 0.650 601,900 386,073 0.6414 0.160 0.158 0.171 0.160 0.165 2,364,143 0.1633 -1.56%
1997-11-14 0 0.640 0.640 0.700 0.640 0.640 21,500 13,655 0.6351 0.163 0.163 0.178 0.163 0.163 84,448 0.1617 -3.03%
1997-11-13 0 0.660 0.660 - 0.600 0.650 31,600 19,888 0.6294 0.168 0.168 - 0.153 0.165 124,119 0.1602 11.86%
1997-11-12 0 0.590 0.590 0.630 0.560 0.600 217,000 128,810 0.5936 0.150 0.150 0.160 0.143 0.153 852,333 0.1511 1.72%
1997-11-11 0 0.580 0.580 - 0.560 0.580 149,500 84,579 0.5657 0.148 0.148 - 0.143 0.148 587,206 0.1440 -3.33%
1997-11-10 0 0.600 0.590 - 0.600 0.600 20,000 12,000 0.6000 0.153 0.150 - 0.153 0.153 78,556 0.1528 5.26%
1997-11-07 0 0.570 0.570 0.630 0.550 0.560 130,000 72,640 0.5588 0.145 0.145 0.160 0.140 0.143 510,614 0.1423 -1.72%
1997-11-06 0 0.580 0.580 0.620 0.580 0.580 163,000 94,440 0.5794 0.148 0.148 0.158 0.148 0.148 640,232 0.1475 -3.33%
1997-11-05 0 0.600 0.600 - 0.600 0.600 26,000 15,480 0.5954 0.153 0.153 - 0.153 0.153 102,123 0.1516 -3.23%
1997-11-04 0 0.620 0.610 - 0.600 0.620 134,500 81,160 0.6034 0.158 0.155 - 0.153 0.158 528,289 0.1536 8.77%
1997-11-03 0 0.570 0.570 - 0.570 0.570 100,800 57,400 0.5694 0.145 0.145 - 0.145 0.145 395,922 0.1450 1.79%
1997-10-31 0 0.560 0.560 - 0.560 0.560 100,000 56,000 0.5600 0.143 0.143 - 0.143 0.143 392,780 0.1426 -3.45%
1997-10-30 0 0.580 0.570 - 0.550 0.600 522,000 301,600 0.5778 0.148 0.145 - 0.140 0.153 2,050,312 0.1471 1.75%
1997-10-29 0 0.570 0.560 - 0.560 0.570 133,000 75,720 0.5693 0.145 0.143 - 0.143 0.145 522,397 0.1449 5.56%
1997-10-28 0 0.540 0.540 - 0.500 0.540 176,000 91,400 0.5193 0.137 0.137 - 0.127 0.137 691,293 0.1322 -3.57%
1997-10-27 0 0.560 - - 0.560 0.580 172,000 97,760 0.5684 0.143 - - 0.143 0.148 675,582 0.1447 -6.67%
1997-10-24 0 0.600 0.600 - 0.600 0.610 50,500 30,445 0.6029 0.153 0.153 - 0.153 0.155 198,354 0.1535 0.00%
1997-10-23 0 0.600 0.600 0.680 0.600 0.720 696,500 455,505 0.6540 0.153 0.153 0.173 0.153 0.183 2,735,713 0.1665 -21.05%
1997-10-22 0 0.760 0.760 - 0.740 0.760 92,500 69,405 0.7503 0.193 0.193 - 0.188 0.193 363,322 0.1910 -2.56%
1997-10-21 0 0.780 0.760 0.810 0.760 0.800 171,000 134,400 0.7860 0.199 0.193 0.206 0.193 0.204 671,654 0.2001 0.00%
1997-10-20 0 0.780 0.780 - 0.780 0.780 81,000 63,100 0.7790 0.199 0.199 - 0.199 0.199 318,152 0.1983 -2.50%
1997-10-17 0 0.800 0.800 - 0.800 0.800 32,000 25,600 0.8000 0.204 0.204 - 0.204 0.204 125,690 0.2037 0.00%
1997-10-16 0 0.800 0.800 - 0.800 0.800 52,500 41,800 0.7962 0.204 0.204 - 0.204 0.204 206,210 0.2027 0.00%
1997-10-15 0 0.800 0.800 - 0.800 0.800 86,000 68,800 0.8000 0.204 0.204 - 0.204 0.204 337,791 0.2037 -5.88%
1997-10-14 0 0.850 0.850 - 0.800 0.850 90,500 76,615 0.8466 0.216 0.216 - 0.204 0.216 355,466 0.2155 3.66%
1997-10-13 0 0.820 0.820 - 0.820 0.820 46,500 37,955 0.8162 0.209 0.209 - 0.209 0.209 182,643 0.2078 -2.38%
1997-10-09 0 0.840 0.840 0.900 0.840 0.880 202,000 174,200 0.8624 0.214 0.214 0.229 0.214 0.224 793,416 0.2196 -8.70%
1997-10-08 0 0.920 0.920 - 0.920 0.950 84,900 78,905 0.9294 0.234 0.234 - 0.234 0.242 333,470 0.2366 0.00%
1997-10-07 0 0.920 0.920 1.020 0.920 0.980 225,000 210,780 0.9368 0.234 0.234 0.260 0.234 0.250 883,755 0.2385 -5.15%
1997-10-06 0 0.970 0.970 - 0.960 1.000 151,000 148,980 0.9866 0.247 0.247 - 0.244 0.255 593,098 0.2512 -6.73%
1997-10-03 0 1.040 1.040 1.090 1.030 1.050 80,000 83,600 1.0450 0.265 0.265 0.278 0.262 0.267 314,224 0.2661 -0.95%
1997-09-30 0 1.050 - 1.140 1.050 1.100 121,000 130,920 1.0820 0.267 - 0.290 0.267 0.280 475,264 0.2755 -3.67%
1997-09-29 0 1.090 1.090 1.130 1.090 1.090 2,000 2,180 1.0900 0.278 0.278 0.288 0.278 0.278 7,856 0.2775 0.00%
1997-09-26 0 1.090 1.090 1.120 1.080 1.090 134,000 145,450 1.0854 0.278 0.278 0.285 0.275 0.278 526,325 0.2764 -2.68%
1997-09-25 0 1.120 1.110 - 1.090 1.120 108,500 119,475 1.1012 0.285 0.283 - 0.278 0.285 426,166 0.2803 1.82%
1997-09-24 0 1.100 1.100 1.130 1.090 1.100 257,600 283,068 1.0989 0.280 0.280 0.288 0.278 0.280 1,011,801 0.2798 -3.51%
1997-09-23 0 1.140 1.140 1.150 1.130 1.150 173,000 198,530 1.1476 0.290 0.290 0.293 0.288 0.293 679,510 0.2922 -1.72%
1997-09-22 0 1.160 1.160 1.170 1.150 1.180 481,900 561,880 1.1660 0.295 0.295 0.298 0.293 0.300 1,892,807 0.2969 -2.52%
1997-09-19 1 1.190 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
1997-09-18 1 1.190 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
1997-09-16 0 1.190 1.190 1.200 1.190 1.190 172,000 204,550 1.1892 0.303 0.303 0.306 0.303 0.303 675,582 0.3028 -2.46%
1997-09-15 0 1.220 1.200 1.220 1.180 1.220 137,500 166,090 1.2079 0.311 0.306 0.311 0.300 0.311 540,073 0.3075 3.39%
1997-09-12 0 1.180 - 1.240 1.180 1.240 140,100 167,728 1.1972 0.300 - 0.316 0.300 0.316 550,285 0.3048 -1.67%
1997-09-11 0 1.200 1.200 1.230 1.190 1.220 208,000 249,255 1.1983 0.306 0.306 0.313 0.303 0.311 816,983 0.3051 1.69%
1997-09-10 0 1.180 1.180 1.230 1.180 1.230 317,000 386,150 1.2181 0.300 0.300 0.313 0.300 0.313 1,245,113 0.3101 -3.28%
1997-09-09 0 1.220 1.220 1.260 1.200 1.220 32,000 38,680 1.2088 0.311 0.311 0.321 0.306 0.311 125,690 0.3077 2.52%
1997-09-08 0 1.190 - - 1.190 1.210 126,000 151,200 1.2000 0.303 - - 0.303 0.308 494,903 0.3055 -3.25%
1997-09-05 0 1.230 1.220 1.270 1.230 1.270 194,000 241,980 1.2473 0.313 0.311 0.323 0.313 0.323 761,993 0.3176 -0.81%
1997-09-04 0 1.240 1.210 1.240 1.240 1.280 212,600 268,494 1.2629 0.316 0.308 0.316 0.316 0.326 835,050 0.3215 -4.62%
1997-09-03 0 1.300 1.210 1.300 1.220 1.300 69,500 86,390 1.2430 0.331 0.308 0.331 0.311 0.331 272,982 0.3165 12.07%
1997-09-02 0 1.160 1.160 1.230 1.160 1.330 334,000 415,840 1.2450 0.295 0.295 0.313 0.295 0.339 1,311,885 0.3170 -11.45%
1997-09-01 0 1.310 1.310 1.340 1.300 1.330 381,000 502,690 1.3194 0.334 0.334 0.341 0.331 0.339 1,496,492 0.3359 -1.50%
1997-08-29 0 1.330 1.310 1.330 1.280 1.360 231,000 302,550 1.3097 0.339 0.334 0.339 0.326 0.346 907,322 0.3335 -2.92%
1997-08-28 0 1.370 1.370 1.400 1.370 1.400 194,000 267,280 1.3777 0.349 0.349 0.356 0.349 0.356 761,993 0.3508 -0.72%
1997-08-27 0 1.380 1.380 1.420 1.360 1.380 98,500 135,490 1.3755 0.351 0.351 0.362 0.346 0.351 386,888 0.3502 -1.43%
1997-08-26 0 1.400 1.400 1.410 1.400 1.420 575,700 809,812 1.4067 0.356 0.356 0.359 0.356 0.362 2,261,235 0.3581 -0.71%
1997-08-25 0 1.410 1.410 1.430 1.400 1.420 491,400 694,330 1.4130 0.359 0.359 0.364 0.356 0.362 1,930,121 0.3597 -0.70%
1997-08-22 0 1.420 1.400 1.440 1.400 1.420 428,000 602,160 1.4069 0.362 0.356 0.367 0.356 0.362 1,681,099 0.3582 -2.07%
1997-08-21 0 1.450 1.400 1.450 1.390 1.450 505,300 718,535 1.4220 0.369 0.356 0.369 0.354 0.369 1,984,718 0.3620 2.84%
1997-08-20 0 1.410 1.410 1.430 1.340 1.430 174,600 242,062 1.3864 0.359 0.359 0.364 0.341 0.364 685,794 0.3530 4.44%
1997-08-19 0 1.350 1.310 1.370 1.310 1.350 116,500 154,215 1.3237 0.344 0.334 0.349 0.334 0.344 457,589 0.3370 -4.26%
1997-08-15 0 1.410 1.410 1.420 1.360 1.420 665,800 931,620 1.3992 0.359 0.359 0.362 0.346 0.362 2,615,130 0.3562 2.92%
1997-08-14 0 1.370 1.370 1.400 1.350 1.370 459,300 626,865 1.3648 0.349 0.349 0.356 0.344 0.349 1,804,039 0.3475 0.00%
1997-08-13 0 1.370 1.370 1.400 1.320 1.400 540,900 729,955 1.3495 0.349 0.349 0.356 0.336 0.356 2,124,547 0.3436 3.79%
1997-08-12 0 1.320 1.300 1.340 1.260 1.340 449,000 586,280 1.3057 0.336 0.331 0.341 0.321 0.341 1,763,582 0.3324 3.94%
1997-08-11 0 1.270 1.270 - 1.200 1.270 163,000 204,070 1.2520 0.323 0.323 - 0.306 0.323 640,232 0.3187 0.00%
1997-08-08 0 1.270 1.270 1.290 1.260 1.290 409,900 523,400 1.2769 0.323 0.323 0.328 0.321 0.328 1,610,005 0.3251 0.00%
1997-08-07 0 1.270 1.250 1.280 1.250 1.290 606,000 769,880 1.2704 0.323 0.318 0.326 0.318 0.328 2,380,247 0.3234 2.42%
1997-08-06 0 1.240 1.240 1.260 1.200 1.240 479,000 588,170 1.2279 0.316 0.316 0.321 0.306 0.316 1,881,417 0.3126 1.64%
1997-08-05 0 1.220 1.220 1.240 1.190 1.250 98,500 120,345 1.2218 0.311 0.311 0.316 0.303 0.318 386,888 0.3111 1.67%
1997-08-04 0 1.200 1.200 1.230 1.190 1.220 232,000 279,060 1.2028 0.306 0.306 0.313 0.303 0.311 911,250 0.3062 -1.64%
1997-08-01 0 1.220 1.210 1.240 1.220 1.240 427,900 525,239 1.2275 0.311 0.308 0.316 0.311 0.316 1,680,706 0.3125 -0.81%
1997-07-31 0 1.230 1.230 1.240 1.230 1.250 429,500 531,000 1.2363 0.313 0.313 0.316 0.313 0.318 1,686,990 0.3148 -2.38%
1997-07-30 0 1.260 1.220 1.260 1.180 1.260 1,052,000 1,289,840 1.2261 0.321 0.311 0.321 0.300 0.321 4,132,046 0.3122 6.78%
1997-07-29 0 1.180 1.180 1.190 1.170 1.200 377,000 446,150 1.1834 0.300 0.300 0.303 0.298 0.306 1,480,781 0.3013 -1.67%
1997-07-28 0 1.200 1.170 1.200 1.130 1.200 767,500 893,880 1.1647 0.306 0.298 0.306 0.288 0.306 3,014,587 0.2965 6.19%
1997-07-25 0 1.130 1.130 1.140 1.130 1.130 269,500 304,460 1.1297 0.288 0.288 0.290 0.288 0.288 1,058,542 0.2876 -0.88%
1997-07-24 0 1.140 1.120 1.140 1.120 1.140 299,500 338,380 1.1298 0.290 0.285 0.290 0.285 0.290 1,176,376 0.2876 0.88%
1997-07-23 0 1.130 1.130 1.140 1.120 1.130 242,000 272,700 1.1269 0.288 0.288 0.290 0.285 0.288 950,528 0.2869 0.89%
1997-07-22 0 1.120 1.110 1.140 1.120 1.130 268,500 302,075 1.1250 0.285 0.283 0.290 0.285 0.288 1,054,614 0.2864 -1.75%
1997-07-21 0 1.140 1.130 1.150 1.120 1.140 289,000 325,570 1.1265 0.290 0.288 0.293 0.285 0.290 1,135,134 0.2868 0.88%
1997-07-18 0 1.130 1.120 1.140 1.110 1.130 285,000 319,460 1.1209 0.288 0.285 0.290 0.283 0.288 1,119,423 0.2854 -0.88%
1997-07-17 0 1.140 1.130 1.140 1.130 1.150 897,200 1,022,930 1.1401 0.290 0.288 0.290 0.288 0.293 3,524,023 0.2903 0.88%
1997-07-16 0 1.130 1.130 1.140 1.120 1.160 1,155,600 1,319,898 1.1422 0.288 0.288 0.290 0.285 0.295 4,538,966 0.2908 1.80%
1997-07-15 0 1.110 1.110 1.160 1.110 1.200 394,500 451,025 1.1433 0.283 0.283 0.295 0.283 0.306 1,549,517 0.2911 -8.26%
1997-07-14 0 1.210 1.210 1.250 1.100 1.270 208,000 255,650 1.2291 0.308 0.308 0.318 0.280 0.323 816,983 0.3129 9.01%
1997-07-11 0 1.110 1.110 1.120 1.100 1.110 158,100 175,246 1.1085 0.283 0.283 0.285 0.280 0.283 620,985 0.2822 -0.89%
1997-07-10 0 1.120 1.120 1.140 1.120 1.130 220,000 247,340 1.1243 0.285 0.285 0.290 0.285 0.288 864,116 0.2862 0.00%
1997-07-09 0 1.120 1.120 1.140 1.120 1.130 323,300 364,144 1.1263 0.285 0.285 0.290 0.285 0.288 1,269,858 0.2868 0.00%
1997-07-08 0 1.120 1.120 1.130 1.120 1.140 375,200 420,854 1.1217 0.285 0.285 0.288 0.285 0.290 1,473,711 0.2856 -1.75%
1997-07-07 0 1.140 1.130 1.140 1.130 1.140 560,000 633,240 1.1308 0.290 0.288 0.290 0.288 0.290 2,199,568 0.2879 2.70%
1997-07-04 0 1.110 1.110 1.120 1.110 1.130 418,100 466,882 1.1167 0.283 0.283 0.285 0.283 0.288 1,642,213 0.2843 -1.77%
1997-07-03 0 1.130 1.110 1.170 1.110 1.130 219,500 246,090 1.1211 0.288 0.283 0.298 0.283 0.288 862,152 0.2854 0.89%
1997-06-27 0 1.120 1.120 1.150 1.110 1.130 453,500 509,925 1.1244 0.285 0.285 0.293 0.283 0.288 1,781,258 0.2863 0.90%
1997-06-26 0 1.110 1.110 1.140 1.110 1.130 80,200 89,030 1.1101 0.283 0.283 0.290 0.283 0.288 315,010 0.2826 -3.48%
1997-06-25 0 1.150 1.130 1.150 1.110 1.150 30,000 34,100 1.1367 0.293 0.288 0.293 0.283 0.293 117,834 0.2894 1.77%
1997-06-24 0 1.130 1.120 1.140 1.120 1.130 119,300 134,459 1.1271 0.288 0.285 0.290 0.285 0.288 468,587 0.2869 0.00%
1997-06-23 0 1.130 1.130 1.140 1.120 1.130 227,700 254,865 1.1193 0.288 0.288 0.290 0.285 0.288 894,360 0.2850 -0.88%
1997-06-20 0 1.140 1.130 1.200 1.100 1.160 350,700 396,735 1.1313 0.290 0.288 0.306 0.280 0.295 1,377,480 0.2880 0.88%
1997-06-19 0 1.130 1.120 1.140 1.110 1.130 888,500 1,000,865 1.1265 0.288 0.285 0.290 0.283 0.288 3,489,851 0.2868 0.00%
1997-06-18 0 1.130 1.130 1.140 1.110 1.130 703,500 792,510 1.1265 0.288 0.288 0.290 0.283 0.288 2,763,208 0.2868 -0.88%
1997-06-17 0 1.140 1.140 1.190 1.130 1.150 255,000 290,210 1.1381 0.290 0.290 0.303 0.288 0.293 1,001,589 0.2897 0.88%
1997-06-16 0 1.130 1.130 1.150 1.110 1.130 182,500 204,695 1.1216 0.288 0.288 0.293 0.283 0.288 716,824 0.2856 0.89%
1997-06-13 0 1.120 1.120 1.160 1.120 1.140 215,000 241,220 1.1220 0.285 0.285 0.295 0.285 0.290 844,477 0.2856 -3.45%
1997-06-12 0 1.160 1.160 1.240 1.160 1.190 316,400 372,480 1.1772 0.295 0.295 0.316 0.295 0.303 1,242,756 0.2997 -3.33%
1997-06-11 0 1.200 1.200 1.220 1.180 1.220 223,400 267,268 1.1964 0.306 0.306 0.311 0.300 0.311 877,471 0.3046 0.00%
1997-06-10 0 1.200 1.170 1.220 1.150 1.200 161,000 190,550 1.1835 0.306 0.298 0.311 0.293 0.306 632,376 0.3013 0.84%
1997-06-06 0 1.190 1.190 1.200 1.190 1.210 434,300 518,987 1.1950 0.303 0.303 0.306 0.303 0.308 1,705,844 0.3042 -1.65%
1997-06-05 0 1.210 1.210 1.220 1.210 1.230 844,600 1,034,120 1.2244 0.308 0.308 0.311 0.308 0.313 3,317,420 0.3117 -2.42%
1997-06-04 0 1.240 1.240 1.250 1.210 1.250 489,300 605,984 1.2385 0.316 0.316 0.318 0.308 0.318 1,921,873 0.3153 1.64%
1997-06-03 0 1.220 1.220 1.230 1.180 1.240 908,200 1,104,604 1.2163 0.311 0.311 0.313 0.300 0.316 3,567,229 0.3097 2.52%
1997-06-02 0 1.190 1.190 1.200 1.180 1.210 815,400 974,174 1.1947 0.303 0.303 0.306 0.300 0.308 3,202,729 0.3042 0.00%
1997-05-30 0 1.190 1.190 1.200 1.140 1.200 2,367,700 2,794,700 1.1803 0.303 0.303 0.306 0.290 0.306 9,299,854 0.3005 0.85%
1997-05-29 0 1.180 1.160 1.190 1.100 1.210 2,970,700 3,414,416 1.1494 0.300 0.295 0.303 0.280 0.308 11,668,317 0.2926 -0.84%
1997-05-28 0 1.190 1.190 1.210 1.160 1.360 2,184,700 2,687,337 1.2301 0.303 0.303 0.308 0.295 0.346 8,581,066 0.3132 -11.85%
1997-05-27 0 1.350 1.340 1.350 1.320 1.400 2,613,200 3,604,400 1.3793 0.344 0.341 0.344 0.336 0.356 10,264,129 0.3512 -6.90%
1997-05-26 0 1.450 1.440 1.450 1.300 2.300 26,575,900 37,625,938 1.4158 0.369 0.367 0.369 0.331 0.586 104,384,838 0.3605 -23.28%
1997-05-23 1 0.189 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-05-22 1 0.189 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-05-21 1 0.189 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-05-20 1 0.189 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-05-19 1 0.189 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-05-16 1 0.189 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-05-15 1 0.189 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-05-14 1 0.189 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-05-13 1 0.189 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-05-12 1 0.189 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-05-09 1 0.189 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-05-08 1 0.189 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-05-07 1 0.189 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-05-06 1 0.189 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-05-05 1 0.189 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-05-02 1 0.189 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-05-01 1 0.189 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-04-30 1 0.189 - - - - 0 0 - 0.481 - - - - 0 - 0.06%
1997-04-29 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-04-28 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-04-25 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-04-24 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-04-23 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-04-22 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-04-21 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-04-18 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-04-17 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-04-16 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-04-15 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-04-14 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-04-11 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-04-10 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-04-09 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-04-08 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-04-07 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-04-04 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-04-03 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-04-02 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-04-01 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-03-27 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-03-26 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-03-25 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-03-24 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-03-21 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-03-20 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-03-19 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-03-18 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-03-17 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-03-14 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-03-13 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-03-12 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-03-11 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-03-10 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-03-07 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-03-06 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-03-05 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-03-04 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-03-03 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-02-28 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-02-27 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-02-26 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-02-25 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-02-24 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-02-21 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-02-20 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-02-19 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-02-18 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-02-17 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-02-14 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-02-13 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-02-12 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-02-11 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-02-10 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-02-05 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-02-04 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-02-03 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-01-31 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-01-30 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-01-29 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-01-28 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-01-27 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-01-24 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-01-23 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-01-22 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-01-21 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-01-20 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-01-17 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-01-16 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-01-15 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-01-14 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-01-13 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-01-10 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-01-09 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-01-08 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-01-07 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-01-06 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-01-03 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1997-01-02 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-12-31 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-12-30 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-12-27 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-12-24 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-12-23 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-12-20 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-12-19 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-12-18 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-12-17 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-12-16 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-12-13 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-12-12 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-12-11 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-12-10 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-12-09 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-12-06 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-12-05 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-12-04 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-12-03 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-12-02 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-11-29 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-11-28 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-11-27 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-11-26 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-11-25 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-11-22 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-11-21 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-11-20 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-11-19 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-11-18 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-11-15 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-11-14 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-11-13 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-11-12 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-11-11 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-11-08 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-11-07 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-11-06 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-11-05 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-11-04 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-11-01 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-10-31 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-10-30 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-10-29 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-10-28 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-10-25 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-10-24 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-10-23 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-10-22 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-10-18 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-10-17 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-10-16 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-10-15 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-10-14 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-10-11 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-10-10 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-10-09 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-10-08 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-10-07 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-10-04 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-10-03 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-10-02 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-10-01 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-09-30 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-09-27 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-09-26 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-09-25 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-09-24 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-09-23 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-09-20 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-09-19 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-09-18 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-09-17 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-09-16 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-09-13 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-09-12 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-09-11 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-09-10 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-09-09 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-09-06 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-09-05 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-09-04 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-09-03 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-09-02 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-08-30 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-08-29 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-08-28 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-08-27 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-08-23 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-08-22 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-08-21 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-08-20 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-08-19 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-08-16 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-08-15 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-08-14 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-08-13 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-08-12 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-08-09 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-08-08 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-08-07 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-08-06 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-08-05 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-08-02 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-08-01 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-07-31 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-07-30 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-07-29 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-07-26 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-07-25 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-07-24 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-07-23 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-07-22 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-07-19 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-07-18 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-07-17 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-07-16 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-07-15 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-07-12 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-07-11 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-07-10 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-07-09 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-07-08 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-07-05 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-07-04 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-07-03 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-07-02 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-07-01 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-06-28 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-06-27 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-06-26 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-06-25 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-06-24 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-06-21 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-06-19 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-06-18 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-06-14 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-06-13 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-06-12 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-06-11 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-06-10 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-06-07 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-06-06 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-06-05 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-06-04 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-06-03 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-05-31 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-05-30 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-05-29 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-05-28 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-05-27 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-05-24 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-05-23 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-05-22 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-05-21 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-05-20 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-05-17 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-05-16 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-05-15 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-05-14 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-05-13 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-05-10 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-05-09 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-05-08 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-05-07 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-05-06 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-05-03 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-05-02 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-05-01 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-04-30 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-04-29 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-04-26 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-04-25 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-04-24 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-04-23 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-04-22 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-04-19 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-04-18 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-04-17 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-04-16 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-04-15 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-04-12 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-04-11 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-04-10 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-04-09 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-04-03 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-04-02 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-04-01 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-03-29 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-03-28 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-03-27 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-03-26 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-03-25 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-03-22 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-03-21 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-03-20 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-03-19 1 0.500 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1996-03-18 0 0.500 0.495 0.510 0.500 0.520 2,780,000 1,410,800 0.5075 0.481 0.476 0.491 0.481 0.500 2,890,399 0.4881 -1.96%
1996-03-15 0 0.510 0.510 0.520 0.490 0.530 8,444,000 4,360,920 0.5165 0.491 0.491 0.500 0.471 0.510 8,779,328 0.4967 4.08%
1996-03-14 0 0.490 0.485 0.490 0.490 0.500 3,756,000 1,857,150 0.4944 0.471 0.466 0.471 0.471 0.481 3,905,158 0.4756 1.03%
1996-03-13 0 0.485 0.480 0.485 0.485 0.520 6,722,000 3,348,110 0.4981 0.466 0.462 0.466 0.466 0.500 6,988,944 0.4791 -8.49%
1996-03-12 0 0.530 0.520 0.530 0.520 0.590 7,364,000 3,933,600 0.5342 0.510 0.500 0.510 0.500 0.567 7,656,439 0.5138 1.92%
1996-03-11 0 0.520 0.510 0.520 0.470 0.610 6,444,000 3,350,340 0.5199 0.500 0.491 0.500 0.452 0.587 6,699,904 0.5001 -21.21%
1996-03-08 0 0.660 0.650 0.670 0.640 0.680 6,074,000 4,017,600 0.6614 0.635 0.625 0.644 0.616 0.654 6,315,210 0.6362 -2.94%
1996-03-07 0 0.680 0.680 0.690 0.670 0.700 5,876,000 4,018,500 0.6839 0.654 0.654 0.664 0.644 0.673 6,109,347 0.6578 -2.86%
1996-03-06 0 0.700 0.700 0.710 0.700 0.710 3,184,000 2,234,220 0.7017 0.673 0.673 0.683 0.673 0.683 3,310,443 0.6749 -1.41%
1996-03-05 0 0.710 0.710 0.720 0.700 0.710 3,290,000 2,319,500 0.7050 0.683 0.683 0.692 0.673 0.683 3,420,652 0.6781 0.00%
1996-03-04 0 0.710 0.700 0.710 0.710 0.720 2,118,000 1,503,980 0.7101 0.683 0.673 0.683 0.683 0.692 2,202,110 0.6830 0.00%
1996-03-01 0 0.710 0.710 0.720 0.700 0.710 4,030,000 2,833,740 0.7032 0.683 0.683 0.692 0.673 0.683 4,190,039 0.6763 1.43%
1996-02-29 0 0.700 0.700 0.710 0.690 0.720 4,926,000 3,458,760 0.7021 0.673 0.673 0.683 0.664 0.692 5,121,621 0.6753 -2.78%
1996-02-28 0 0.720 0.720 0.730 0.720 0.730 3,604,000 2,599,280 0.7212 0.692 0.692 0.702 0.692 0.702 3,747,122 0.6937 0.00%
1996-02-27 0 0.720 0.710 0.720 0.690 0.730 9,576,000 6,791,540 0.7092 0.692 0.683 0.692 0.664 0.702 9,956,282 0.6821 0.00%
1996-02-26 0 0.720 0.720 0.730 0.710 0.730 4,804,000 3,458,000 0.7198 0.692 0.692 0.702 0.683 0.702 4,994,776 0.6923 -1.37%
1996-02-23 0 0.730 0.720 0.730 0.720 0.760 10,058,000 7,323,280 0.7281 0.702 0.692 0.702 0.692 0.731 10,457,423 0.7003 -1.35%
1996-02-22 0 0.740 0.720 0.740 0.730 0.760 1,906,000 1,408,240 0.7388 0.712 0.692 0.712 0.702 0.731 1,981,691 0.7106 0.00%
1996-02-16 0 0.740 0.740 0.750 0.730 0.750 2,774,000 2,044,420 0.7370 0.712 0.712 0.721 0.702 0.721 2,884,161 0.7088 -1.33%
1996-02-15 0 0.750 0.740 0.750 0.720 0.750 5,654,000 4,170,560 0.7376 0.721 0.712 0.721 0.692 0.721 5,878,531 0.7095 4.17%
1996-02-14 0 0.720 0.710 0.720 0.710 0.780 4,148,000 3,066,220 0.7392 0.692 0.683 0.692 0.683 0.750 4,312,725 0.7110 -4.00%
1996-02-13 0 0.750 0.750 0.760 0.750 0.760 4,698,000 3,538,280 0.7531 0.721 0.721 0.731 0.721 0.731 4,884,567 0.7244 -1.32%
1996-02-12 0 0.760 0.750 0.760 0.760 0.780 2,958,000 2,262,220 0.7648 0.731 0.721 0.731 0.731 0.750 3,075,468 0.7356 -1.30%
1996-02-09 0 0.770 0.770 0.780 0.760 0.800 4,696,000 3,647,140 0.7766 0.741 0.741 0.750 0.731 0.769 4,882,487 0.7470 1.32%
1996-02-08 0 0.760 0.760 0.770 0.760 0.810 9,760,000 7,593,020 0.7780 0.731 0.731 0.741 0.731 0.779 10,147,589 0.7483 -6.17%
1996-02-07 0 0.810 0.810 0.820 0.810 0.870 13,084,000 10,751,660 0.8217 0.779 0.779 0.789 0.779 0.837 13,603,591 0.7904 1.25%
1996-02-06 0 0.800 0.800 0.810 0.800 0.820 4,838,000 3,908,900 0.8080 0.769 0.769 0.779 0.769 0.789 5,030,126 0.7771 -1.23%
1996-02-05 0 0.810 0.800 0.810 0.800 0.870 16,538,000 13,960,880 0.8442 0.779 0.769 0.779 0.769 0.837 17,194,756 0.8119 -3.57%
1996-02-02 0 0.840 0.840 0.850 0.830 0.870 21,766,000 18,522,040 0.8510 0.808 0.808 0.818 0.798 0.837 22,630,370 0.8185 3.70%
1996-02-01 0 0.810 0.790 0.800 0.750 0.840 14,028,000 11,414,920 0.8137 0.779 0.760 0.769 0.721 0.808 14,585,079 0.7826 8.00%
1996-01-31 0 0.750 0.750 0.760 0.740 0.770 2,850,000 2,154,400 0.7559 0.721 0.721 0.731 0.712 0.741 2,963,179 0.7271 -1.32%
1996-01-30 0 0.760 0.760 0.770 0.760 0.780 2,024,000 1,548,040 0.7648 0.731 0.731 0.741 0.731 0.750 2,104,377 0.7356 0.00%
1996-01-29 0 0.760 0.760 0.770 0.750 0.770 1,600,000 1,225,500 0.7659 0.731 0.731 0.741 0.721 0.741 1,663,539 0.7367 -1.30%
1996-01-26 0 0.770 0.770 0.780 0.770 0.780 1,660,000 1,283,500 0.7732 0.741 0.741 0.750 0.741 0.750 1,725,922 0.7437 0.00%
1996-01-25 0 0.770 0.770 0.780 0.770 0.790 2,584,000 2,000,980 0.7744 0.741 0.741 0.750 0.741 0.760 2,686,616 0.7448 0.00%
1996-01-24 0 0.770 0.760 0.780 0.770 0.790 2,986,000 2,315,960 0.7756 0.741 0.731 0.750 0.741 0.760 3,104,580 0.7460 -1.28%
1996-01-23 0 0.780 0.770 0.780 0.780 0.810 3,152,000 2,492,920 0.7909 0.750 0.741 0.750 0.750 0.779 3,277,172 0.7607 -1.27%
1996-01-22 0 0.790 0.790 0.800 0.790 0.840 3,844,000 3,136,380 0.8159 0.760 0.760 0.769 0.760 0.808 3,996,653 0.7848 -2.47%
1996-01-19 0 0.810 0.800 0.810 0.790 0.820 4,970,000 4,032,600 0.8114 0.779 0.769 0.779 0.760 0.789 5,167,368 0.7804 2.53%
1996-01-18 0 0.790 0.780 0.790 0.760 0.810 2,240,000 1,757,500 0.7846 0.760 0.750 0.760 0.731 0.779 2,328,955 0.7546 -2.47%
1996-01-17 0 0.810 0.800 0.810 0.800 0.850 3,912,000 3,228,740 0.8253 0.779 0.769 0.779 0.769 0.818 4,067,353 0.7938 -2.41%
1996-01-16 0 0.830 0.820 0.830 0.790 0.840 7,148,000 5,887,080 0.8236 0.798 0.789 0.798 0.760 0.808 7,431,861 0.7921 3.75%
1996-01-15 0 0.800 0.790 0.800 0.760 0.810 3,020,000 2,384,020 0.7894 0.769 0.760 0.769 0.731 0.779 3,139,930 0.7593 1.27%
1996-01-12 0 0.790 0.760 0.790 0.780 0.810 2,488,000 1,977,400 0.7948 0.760 0.731 0.760 0.750 0.779 2,586,803 0.7644 1.28%
1996-01-11 0 0.780 0.770 0.780 0.760 0.790 1,060,000 826,500 0.7797 0.750 0.741 0.750 0.731 0.760 1,102,095 0.7499 -1.27%
1996-01-10 0 0.790 0.760 0.800 0.760 0.800 1,360,000 1,063,300 0.7818 0.760 0.731 0.769 0.731 0.769 1,414,008 0.7520 -2.47%
1996-01-09 0 0.810 0.800 0.820 0.800 0.810 1,330,000 1,069,700 0.8043 0.779 0.769 0.789 0.769 0.779 1,382,817 0.7736 -1.22%
1996-01-08 0 0.830 0.830 0.840 0.820 0.860 4,206,000 3,518,440 0.8365 0.789 0.789 0.798 0.779 0.817 4,426,358 0.7949 0.00%
1996-01-05 0 0.830 0.820 0.830 0.740 0.830 5,398,000 4,270,880 0.7912 0.789 0.779 0.789 0.703 0.789 5,680,809 0.7518 9.21%
1996-01-04 0 0.760 0.760 0.770 0.710 0.760 6,560,000 4,845,520 0.7386 0.722 0.722 0.732 0.675 0.722 6,903,687 0.7019 1.33%
1996-01-03 0 0.750 0.750 0.770 0.750 0.780 1,518,000 1,155,660 0.7613 0.713 0.713 0.732 0.713 0.741 1,597,530 0.7234 -5.06%
1996-01-02 0 0.790 0.790 0.800 0.780 0.820 2,234,000 1,776,240 0.7951 0.751 0.751 0.760 0.741 0.779 2,351,042 0.7555 -1.25%
1995-12-29 0 0.800 0.790 0.800 0.790 0.810 1,650,000 1,316,300 0.7978 0.760 0.751 0.760 0.751 0.770 1,736,446 0.7580 1.27%
1995-12-28 0 0.790 0.780 0.810 0.760 0.830 4,204,000 3,358,080 0.7988 0.751 0.741 0.770 0.722 0.789 4,424,253 0.7590 1.28%
1995-12-27 0 0.780 0.770 0.780 0.770 0.850 3,260,000 2,599,100 0.7973 0.741 0.732 0.741 0.732 0.808 3,430,796 0.7576 -10.34%
1995-12-22 0 0.870 0.860 0.870 0.840 0.890 2,900,000 2,500,860 0.8624 0.827 0.817 0.827 0.798 0.846 3,051,935 0.8194 -2.25%
1995-12-21 0 0.890 0.890 0.900 0.870 0.970 10,906,000 9,938,400 0.9113 0.846 0.846 0.855 0.827 0.922 11,477,380 0.8659 -16.04%
1995-12-20 0 1.060 1.040 1.060 1.030 1.070 620,000 655,500 1.0573 1.007 0.988 1.007 0.979 1.017 652,483 1.0046 2.91%
1995-12-19 0 1.030 1.030 1.050 1.030 1.060 482,000 504,020 1.0457 0.979 0.979 0.998 0.979 1.007 507,253 0.9936 -1.90%
1995-12-18 0 1.050 1.050 1.060 1.050 1.060 960,000 1,011,000 1.0531 0.998 0.998 1.007 0.998 1.007 1,010,296 1.0007 -1.87%
1995-12-15 0 1.070 1.070 1.080 1.060 1.080 1,020,000 1,090,600 1.0692 1.017 1.017 1.026 1.007 1.026 1,073,439 1.0160 -1.83%
1995-12-14 0 1.090 1.080 1.100 1.050 1.120 3,820,000 4,098,500 1.0729 1.036 1.026 1.045 0.998 1.064 4,020,135 1.0195 0.93%
1995-12-13 0 1.080 1.070 1.090 1.080 1.120 3,222,000 3,520,220 1.0926 1.026 1.017 1.036 1.026 1.064 3,390,805 1.0382 -3.57%
1995-12-12 0 1.120 1.110 1.120 1.110 1.150 1,650,000 1,866,500 1.1312 1.064 1.055 1.064 1.055 1.093 1,736,446 1.0749 -0.88%
1995-12-11 0 1.130 1.120 1.130 1.120 1.150 520,000 591,900 1.1383 1.074 1.064 1.074 1.064 1.093 547,244 1.0816 -2.59%
1995-12-08 0 1.160 1.150 1.160 1.160 1.170 730,000 847,800 1.1614 1.102 1.093 1.102 1.102 1.112 768,246 1.1036 0.00%
1995-12-07 0 1.160 1.150 1.170 1.150 1.170 1,248,000 1,441,160 1.1548 1.102 1.093 1.112 1.093 1.112 1,313,384 1.0973 -0.85%
1995-12-06 0 1.170 1.160 1.180 1.160 1.220 4,740,000 5,680,940 1.1985 1.112 1.102 1.121 1.102 1.159 4,988,335 1.1388 -1.68%
1995-12-05 0 1.190 1.180 1.190 1.150 1.230 8,886,000 10,607,720 1.1938 1.131 1.121 1.131 1.093 1.169 9,351,550 1.1343 3.48%
1995-12-04 0 1.150 1.150 1.160 1.140 1.160 1,068,000 1,229,700 1.1514 1.093 1.093 1.102 1.083 1.102 1,123,954 1.0941 0.88%
1995-12-01 0 1.140 1.140 1.150 1.130 1.170 1,046,000 1,206,140 1.1531 1.083 1.083 1.093 1.074 1.112 1,100,801 1.0957 -1.72%
1995-11-30 0 1.160 1.160 1.180 1.160 1.210 4,430,000 5,262,960 1.1880 1.102 1.102 1.121 1.102 1.150 4,662,094 1.1289 -1.69%
1995-11-29 0 1.180 1.170 1.190 1.150 1.190 3,078,000 3,595,740 1.1682 1.121 1.112 1.131 1.093 1.131 3,239,261 1.1100 2.61%
1995-11-28 0 1.150 1.140 1.150 1.110 1.180 5,468,000 6,335,040 1.1586 1.093 1.083 1.093 1.055 1.121 5,754,476 1.1009 2.68%
1995-11-27 0 1.120 1.110 1.130 1.080 1.130 2,852,000 3,139,600 1.1008 1.064 1.055 1.074 1.026 1.074 3,001,420 1.0460 -1.75%
1995-11-24 0 1.140 1.140 1.150 1.130 1.180 3,538,000 4,048,640 1.1443 1.083 1.083 1.093 1.074 1.121 3,723,361 1.0874 -3.39%
1995-11-23 0 1.180 1.180 1.190 1.170 1.230 13,740,000 16,309,620 1.1870 1.121 1.121 1.131 1.112 1.169 14,459,857 1.1279 0.00%
1995-11-22 0 1.180 1.170 1.190 1.130 1.200 18,694,000 21,557,640 1.1532 1.121 1.112 1.131 1.074 1.140 19,673,404 1.0958 4.42%
1995-11-21 0 1.130 1.120 1.130 1.080 1.150 3,702,000 4,155,000 1.1224 1.074 1.064 1.074 1.026 1.093 3,895,953 1.0665 5.61%
1995-11-20 0 1.070 1.070 1.080 1.040 1.070 726,000 761,140 1.0484 1.017 1.017 1.026 0.988 1.017 764,036 0.9962 2.88%
1995-11-17 0 1.040 1.030 1.080 1.000 1.040 742,000 757,740 1.0212 0.988 0.979 1.026 0.950 0.988 780,874 0.9704 4.00%
1995-11-16 0 1.000 0.980 1.000 0.970 1.000 1,786,000 1,748,560 0.9790 0.950 0.931 0.950 0.922 0.950 1,879,571 0.9303 2.04%
1995-11-15 0 0.980 0.970 0.990 0.970 0.990 1,192,000 1,168,640 0.9804 0.931 0.922 0.941 0.922 0.941 1,254,450 0.9316 -1.01%
1995-11-14 0 0.990 0.990 1.000 0.990 1.010 776,000 778,600 1.0034 0.941 0.941 0.950 0.941 0.960 816,656 0.9534 -1.98%
1995-11-13 0 1.010 1.010 1.020 1.010 1.020 130,000 132,100 1.0162 0.960 0.960 0.969 0.960 0.969 136,811 0.9656 -0.98%
1995-11-10 0 1.020 1.010 1.020 1.020 1.040 246,000 252,460 1.0263 0.969 0.960 0.969 0.969 0.988 258,888 0.9752 2.00%
1995-11-09 0 1.000 1.000 1.030 1.000 1.030 594,000 600,300 1.0106 0.950 0.950 0.979 0.950 0.979 625,120 0.9603 -0.99%
1995-11-08 0 1.010 1.010 1.030 1.010 1.050 610,000 623,400 1.0220 0.960 0.960 0.979 0.960 0.998 641,959 0.9711 -1.94%
1995-11-07 0 1.030 1.020 1.030 1.000 1.030 914,000 931,380 1.0190 0.979 0.969 0.979 0.950 0.979 961,886 0.9683 -1.90%
1995-11-06 0 1.050 1.040 1.050 1.040 1.080 628,000 663,300 1.0562 0.998 0.988 0.998 0.988 1.026 660,902 1.0036 -0.94%
1995-11-03 0 1.060 1.060 1.080 1.060 1.080 410,000 436,000 1.0634 1.007 1.007 1.026 1.007 1.026 431,480 1.0105 -1.85%
1995-11-02 0 1.080 1.080 1.090 1.060 1.080 270,000 290,000 1.0741 1.026 1.026 1.036 1.007 1.026 284,146 1.0206 0.93%
1995-10-31 0 1.070 1.060 1.070 1.070 1.090 410,000 441,300 1.0763 1.017 1.007 1.017 1.017 1.036 431,480 1.0228 -1.83%
1995-10-30 0 1.090 1.080 1.100 1.090 1.110 456,000 498,540 1.0933 1.036 1.026 1.045 1.036 1.055 479,890 1.0389 0.93%
1995-10-27 0 1.080 1.080 1.100 1.060 1.110 6,936,000 7,505,640 1.0821 1.026 1.026 1.045 1.007 1.055 7,299,386 1.0283 -2.70%
1995-10-26 0 1.110 1.110 1.120 1.100 1.150 6,436,000 7,085,960 1.1010 1.055 1.055 1.064 1.045 1.093 6,773,191 1.0462 0.00%
1995-10-25 0 1.110 1.100 1.110 1.060 1.130 13,658,000 14,546,660 1.0651 1.055 1.045 1.055 1.007 1.074 14,373,561 1.0120 2.78%
1995-10-24 0 1.080 1.070 1.080 1.070 1.130 1,278,000 1,400,940 1.0962 1.026 1.017 1.026 1.017 1.074 1,344,956 1.0416 -5.26%
1995-10-23 0 1.140 1.140 1.150 1.130 1.210 1,782,000 2,073,780 1.1637 1.083 1.083 1.093 1.074 1.150 1,875,361 1.1058 -2.56%
1995-10-20 0 1.170 1.170 1.180 1.150 1.240 14,490,000 17,105,080 1.1805 1.112 1.112 1.121 1.093 1.178 15,249,151 1.1217 1.74%
1995-10-19 0 1.150 1.140 1.150 1.060 1.150 11,614,000 12,947,180 1.1148 1.093 1.083 1.093 1.007 1.093 12,222,473 1.0593 10.58%
1995-10-18 0 1.040 1.040 1.050 1.020 1.070 1,154,000 1,201,680 1.0413 0.988 0.988 0.998 0.969 1.017 1,214,460 0.9895 0.00%
1995-10-17 0 1.040 1.040 1.050 1.020 1.080 1,606,000 1,692,580 1.0539 0.988 0.988 0.998 0.969 1.026 1,690,141 1.0014 2.97%
1995-10-16 0 1.010 1.010 1.020 1.010 1.020 342,000 347,420 1.0158 0.960 0.960 0.969 0.960 0.969 359,918 0.9653 -0.98%
1995-10-13 0 1.020 1.010 1.020 1.000 1.020 668,000 671,300 1.0049 0.969 0.960 0.969 0.950 0.969 702,997 0.9549 3.03%
1995-10-12 0 0.990 0.990 1.000 0.980 1.030 984,000 986,120 1.0022 0.941 0.941 0.950 0.931 0.979 1,035,553 0.9523 -2.94%
1995-10-11 0 1.020 1.000 1.020 1.020 1.040 278,000 285,560 1.0272 0.969 0.950 0.969 0.969 0.988 292,565 0.9761 -2.86%
1995-10-10 0 1.050 1.020 1.050 - - 20,000 20,400 1.0200 0.998 0.969 0.998 - - 21,048 0.9692 0.00%
1995-10-09 0 1.050 1.030 1.060 1.050 1.080 852,000 902,580 1.0594 0.998 0.979 1.007 0.998 1.026 896,637 1.0066 0.00%
1995-10-06 0 1.050 1.050 1.060 1.040 1.070 2,336,000 2,463,960 1.0548 0.998 0.998 1.007 0.988 1.017 2,458,386 1.0023 0.96%
1995-10-05 0 1.040 1.030 1.050 1.020 1.100 2,136,000 2,244,760 1.0509 0.988 0.979 0.998 0.969 1.045 2,247,908 0.9986 -4.59%
1995-10-04 0 1.090 1.090 1.110 1.090 1.120 842,000 930,380 1.1050 1.036 1.036 1.055 1.036 1.064 886,114 1.0500 -1.80%
1995-10-03 0 1.110 1.110 1.130 1.110 1.120 140,000 156,100 1.1150 1.055 1.055 1.074 1.055 1.064 147,335 1.0595 -1.77%
1995-10-02 0 1.130 1.120 1.140 1.120 1.140 272,000 308,060 1.1326 1.074 1.064 1.083 1.064 1.083 286,250 1.0762 0.00%
1995-09-29 0 1.130 1.110 1.130 1.130 1.150 654,000 748,720 1.1448 1.074 1.055 1.074 1.074 1.093 688,264 1.0878 -1.74%
1995-09-28 0 1.150 1.140 1.160 1.150 1.180 404,000 469,260 1.1615 1.093 1.083 1.102 1.093 1.121 425,166 1.1037 -2.54%
1995-09-27 0 1.180 1.160 1.180 1.160 1.210 1,590,000 1,885,640 1.1859 1.121 1.102 1.121 1.102 1.150 1,673,302 1.1269 0.85%
1995-09-26 0 1.170 1.160 1.170 1.160 1.180 766,000 895,600 1.1692 1.112 1.102 1.112 1.102 1.121 806,132 1.1110 0.00%
1995-09-25 0 1.170 1.160 1.170 1.170 1.190 624,000 732,280 1.1735 1.112 1.102 1.112 1.112 1.131 656,692 1.1151 0.00%
1995-09-22 0 1.170 1.160 1.180 1.140 1.170 524,000 609,440 1.1631 1.112 1.102 1.121 1.083 1.112 551,453 1.1052 3.54%
1995-09-21 0 1.130 1.120 1.130 1.120 1.160 1,476,000 1,675,460 1.1351 1.074 1.064 1.074 1.064 1.102 1,553,330 1.0786 -2.59%
1995-09-20 0 1.160 1.150 1.160 1.150 1.180 1,380,000 1,594,040 1.1551 1.102 1.093 1.102 1.093 1.121 1,452,300 1.0976 -3.33%
1995-09-19 0 1.200 1.190 1.200 1.200 1.210 722,000 869,960 1.2049 1.140 1.131 1.140 1.140 1.150 759,827 1.1449 -2.44%
1995-09-18 0 1.230 1.210 1.230 1.200 1.230 660,000 804,460 1.2189 1.169 1.150 1.169 1.140 1.169 694,578 1.1582 -0.81%
1995-09-15 0 1.240 1.230 1.250 1.210 1.250 1,044,000 1,283,820 1.2297 1.178 1.169 1.188 1.150 1.188 1,098,697 1.1685 -0.80%
1995-09-14 0 1.250 1.220 1.250 1.230 1.250 976,000 1,209,240 1.2390 1.188 1.159 1.188 1.169 1.188 1,027,134 1.1773 0.00%
1995-09-13 0 1.310 1.300 1.310 1.300 1.320 1,556,000 2,029,000 1.3040 1.188 1.179 1.188 1.179 1.197 1,716,122 1.1823 0.77%
1995-09-12 0 1.300 1.300 1.310 1.280 1.320 1,246,000 1,629,660 1.3079 1.179 1.179 1.188 1.161 1.197 1,374,221 1.1859 2.36%
1995-09-11 0 1.270 1.270 1.280 1.270 1.320 3,644,000 4,697,280 1.2890 1.152 1.152 1.161 1.152 1.197 4,018,990 1.1688 -5.22%
1995-09-08 0 1.340 1.340 1.350 1.340 1.370 896,000 1,219,340 1.3609 1.215 1.215 1.224 1.215 1.242 988,204 1.2339 -2.19%
1995-09-07 0 1.370 1.360 1.370 1.340 1.370 2,324,000 3,159,140 1.3594 1.242 1.233 1.242 1.215 1.242 2,563,154 1.2325 2.24%
1995-09-06 0 1.340 1.340 1.350 1.340 1.360 1,288,000 1,735,320 1.3473 1.215 1.215 1.224 1.215 1.233 1,420,543 1.2216 0.00%
1995-09-05 0 1.340 1.320 1.340 1.310 1.340 1,608,000 2,129,240 1.3242 1.215 1.197 1.215 1.188 1.215 1,773,473 1.2006 0.00%
1995-09-04 0 1.340 1.320 1.340 1.330 1.370 2,420,000 3,271,180 1.3517 1.215 1.197 1.215 1.206 1.242 2,669,033 1.2256 -0.74%
1995-09-01 0 1.350 1.350 1.360 1.300 1.370 2,692,000 3,628,480 1.3479 1.224 1.224 1.233 1.179 1.242 2,969,023 1.2221 3.85%
1995-08-31 0 1.300 1.290 1.300 1.280 1.300 730,000 943,700 1.2927 1.179 1.170 1.179 1.161 1.179 805,121 1.1721 2.36%
1995-08-30 0 1.270 1.270 1.280 1.270 1.280 1,268,000 1,618,400 1.2763 1.152 1.152 1.161 1.152 1.161 1,398,485 1.1573 0.00%
1995-08-29 0 1.270 1.270 1.290 1.240 1.280 2,396,000 2,994,920 1.2500 1.152 1.152 1.170 1.124 1.161 2,642,563 1.1333 4.10%
1995-08-25 0 1.220 1.220 1.230 1.210 1.260 2,040,000 2,505,600 1.2282 1.106 1.106 1.115 1.097 1.142 2,249,929 1.1136 -3.17%
1995-08-24 0 1.260 1.250 1.260 1.190 1.310 8,160,000 10,141,200 1.2428 1.142 1.133 1.142 1.079 1.188 8,999,714 1.1268 -3.82%
1995-08-23 0 1.310 1.310 1.320 1.310 1.340 2,044,000 2,700,160 1.3210 1.188 1.188 1.197 1.188 1.215 2,254,340 1.1978 -2.96%
1995-08-22 0 1.350 1.340 1.350 1.340 1.410 1,228,000 1,692,700 1.3784 1.224 1.215 1.224 1.215 1.278 1,354,369 1.2498 -5.59%
1995-08-21 0 1.430 1.410 1.430 1.390 1.430 4,520,000 6,364,600 1.4081 1.297 1.278 1.297 1.260 1.297 4,985,136 1.2767 1.42%
1995-08-18 0 1.410 1.400 1.420 1.410 1.420 5,782,000 8,203,620 1.4188 1.278 1.269 1.288 1.278 1.288 6,377,003 1.2864 -1.40%
1995-08-17 0 1.430 1.400 1.450 1.390 1.440 6,750,000 9,570,380 1.4178 1.297 1.269 1.315 1.260 1.306 7,444,616 1.2855 0.00%
1995-08-16 0 1.430 1.410 1.450 1.410 1.450 1,716,000 2,454,480 1.4303 1.297 1.278 1.315 1.278 1.315 1,892,587 1.2969 0.00%
1995-08-15 0 1.430 1.410 1.430 1.380 1.430 3,514,000 4,935,760 1.4046 1.297 1.278 1.297 1.251 1.297 3,875,612 1.2735 3.62%
1995-08-14 0 1.380 1.360 1.390 1.340 1.400 2,254,000 3,080,880 1.3669 1.251 1.233 1.260 1.215 1.269 2,485,950 1.2393 2.22%
1995-08-11 0 1.350 1.340 1.350 1.180 1.350 2,698,000 3,428,440 1.2707 1.224 1.215 1.224 1.070 1.224 2,975,641 1.1522 8.00%
1995-08-10 0 1.250 1.240 1.270 1.240 1.350 3,738,000 4,850,600 1.2976 1.133 1.124 1.152 1.124 1.224 4,122,663 1.1766 -8.09%
1995-08-09 0 1.360 1.350 1.370 1.350 1.390 4,574,000 6,269,480 1.3707 1.233 1.224 1.242 1.224 1.260 5,044,693 1.2428 -1.45%
1995-08-08 0 1.380 1.330 1.390 1.250 1.410 2,596,000 3,469,680 1.3365 1.251 1.206 1.260 1.133 1.278 2,863,144 1.2118 -5.48%
1995-08-07 0 1.460 1.450 1.460 1.460 1.470 1,728,000 2,525,180 1.4613 1.324 1.315 1.324 1.324 1.333 1,905,822 1.3250 -0.68%
1995-08-04 0 1.470 1.460 1.470 1.460 1.500 2,024,000 2,978,140 1.4714 1.333 1.324 1.333 1.324 1.360 2,232,282 1.3341 -1.34%
1995-08-03 0 1.490 1.490 1.500 1.400 1.490 11,668,000 17,150,300 1.4699 1.351 1.351 1.360 1.269 1.351 12,868,709 1.3327 0.00%
1995-08-02 1 1.490 - - - - 0 0 - 1.351 - - - - 0 - 0.00%
1995-08-01 0 1.490 1.480 1.500 1.470 1.510 2,364,000 3,507,100 1.4835 1.351 1.342 1.360 1.333 1.369 2,607,270 1.3451 -0.67%
1995-07-31 0 1.500 1.480 1.500 1.480 1.510 3,852,000 5,771,160 1.4982 1.360 1.342 1.360 1.342 1.369 4,248,394 1.3584 1.35%
1995-07-28 0 1.480 1.470 1.480 1.460 1.480 1,432,000 2,110,500 1.4738 1.342 1.333 1.342 1.324 1.342 1,579,362 1.3363 -0.67%
1995-07-27 0 1.490 1.480 1.500 1.460 1.490 2,554,000 3,760,780 1.4725 1.351 1.342 1.360 1.324 1.351 2,816,822 1.3351 0.00%
1995-07-26 0 1.490 1.480 1.490 1.490 1.510 1,840,000 2,758,400 1.4991 1.351 1.342 1.351 1.351 1.369 2,029,347 1.3593 -0.67%
1995-07-25 0 1.500 1.490 1.500 1.480 1.520 3,870,000 5,807,140 1.5006 1.360 1.351 1.360 1.342 1.378 4,268,247 1.3605 0.67%
1995-07-24 0 1.490 1.480 1.490 1.480 1.540 2,500,000 3,750,700 1.5003 1.351 1.342 1.351 1.342 1.396 2,757,265 1.3603 -3.25%
1995-07-21 0 1.540 1.530 1.540 1.500 1.560 4,338,000 6,667,960 1.5371 1.396 1.387 1.396 1.360 1.414 4,784,407 1.3937 2.67%
1995-07-20 0 1.500 1.480 1.520 1.430 1.500 1,814,000 2,650,380 1.4611 1.360 1.342 1.378 1.297 1.360 2,000,672 1.3247 1.35%
1995-07-19 0 1.480 1.460 1.490 1.460 1.480 6,058,000 8,865,060 1.4634 1.342 1.324 1.351 1.324 1.342 6,681,405 1.3268 0.68%
1995-07-18 0 1.470 1.460 1.470 1.470 1.510 3,704,000 5,511,300 1.4879 1.333 1.324 1.333 1.333 1.369 4,085,164 1.3491 -0.68%
1995-07-17 0 1.480 1.470 1.480 1.460 1.490 2,376,000 3,509,120 1.4769 1.342 1.333 1.342 1.324 1.351 2,620,505 1.3391 -1.33%
1995-07-14 0 1.500 1.500 1.510 1.490 1.520 5,132,000 7,715,920 1.5035 1.360 1.360 1.369 1.351 1.378 5,660,114 1.3632 0.00%
1995-07-13 0 1.500 1.490 1.500 1.490 1.530 6,302,000 9,534,200 1.5129 1.360 1.351 1.360 1.351 1.387 6,950,514 1.3717 1.35%
1995-07-12 0 1.480 1.480 1.490 1.460 1.490 11,454,000 16,937,940 1.4788 1.342 1.342 1.351 1.324 1.351 12,632,687 1.3408 0.68%
1995-07-11 0 1.470 1.460 1.470 1.400 1.540 21,078,000 30,394,340 1.4420 1.333 1.324 1.333 1.269 1.396 23,247,056 1.3074 -6.96%
1995-07-10 0 1.580 1.570 1.580 1.530 1.600 9,188,000 14,446,280 1.5723 1.433 1.424 1.433 1.387 1.451 10,133,502 1.4256 2.60%
1995-07-07 0 1.540 1.530 1.540 1.540 1.620 5,126,000 8,086,340 1.5775 1.396 1.387 1.396 1.396 1.469 5,653,497 1.4303 -4.35%
1995-07-06 0 1.610 1.600 1.620 1.600 1.700 8,472,000 13,920,520 1.6431 1.460 1.451 1.469 1.451 1.541 9,343,821 1.4898 -5.29%
1995-07-05 0 1.700 1.690 1.700 1.560 1.710 12,434,000 20,390,980 1.6399 1.541 1.532 1.541 1.414 1.550 13,713,535 1.4869 2.41%
1995-07-04 0 1.660 1.650 1.660 1.640 1.730 12,176,000 20,294,360 1.6668 1.505 1.496 1.505 1.487 1.569 13,428,985 1.5112 -4.05%
1995-07-03 0 1.730 1.730 1.740 1.730 1.790 8,772,000 15,321,140 1.7466 1.569 1.569 1.578 1.569 1.623 9,674,693 1.5836 0.00%
1995-06-30 0 1.730 1.730 1.740 1.650 1.740 15,254,000 26,028,560 1.7063 1.569 1.569 1.578 1.496 1.578 16,823,730 1.5471 2.98%
1995-06-29 0 1.680 1.670 1.680 1.560 1.680 8,700,000 14,153,300 1.6268 1.523 1.514 1.523 1.414 1.523 9,595,283 1.4750 7.69%
1995-06-28 0 1.560 1.560 1.570 1.550 1.590 5,586,000 8,731,560 1.5631 1.414 1.414 1.424 1.405 1.442 6,160,834 1.4173 1.30%
1995-06-27 0 1.540 1.540 1.550 1.520 1.540 3,742,000 5,760,680 1.5395 1.396 1.396 1.405 1.378 1.396 4,127,075 1.3958 0.65%
1995-06-26 0 1.530 1.520 1.530 1.490 1.530 4,620,000 7,032,980 1.5223 1.387 1.378 1.387 1.351 1.387 5,095,426 1.3803 1.32%
1995-06-23 0 1.510 1.500 1.510 1.470 1.520 9,304,000 13,908,440 1.4949 1.369 1.360 1.369 1.333 1.378 10,261,439 1.3554 3.42%
1995-06-22 0 1.460 1.460 1.470 1.460 1.470 2,542,000 3,713,520 1.4609 1.324 1.324 1.333 1.324 1.333 2,803,587 1.3246 0.00%
1995-06-21 0 1.460 1.460 1.470 1.460 1.480 2,518,000 3,696,420 1.4680 1.324 1.324 1.333 1.324 1.342 2,777,118 1.3310 -0.68%
1995-06-20 0 1.470 1.460 1.470 1.460 1.480 3,340,000 4,913,800 1.4712 1.333 1.324 1.333 1.324 1.342 3,683,707 1.3339 0.68%
1995-06-16 0 1.460 1.450 1.460 1.450 1.470 14,138,000 20,630,620 1.4592 1.324 1.315 1.324 1.315 1.333 15,592,887 1.3231 0.69%
1995-06-15 0 1.450 1.450 1.460 1.450 1.460 4,138,000 6,024,720 1.4559 1.315 1.315 1.324 1.315 1.324 4,563,826 1.3201 0.69%
1995-06-14 0 1.440 1.440 1.450 1.440 1.450 2,204,000 3,191,060 1.4478 1.306 1.306 1.315 1.306 1.315 2,430,805 1.3128 0.00%
1995-06-13 0 1.440 1.440 1.450 1.400 1.460 3,376,000 4,856,160 1.4384 1.306 1.306 1.315 1.269 1.324 3,723,411 1.3042 3.60%
1995-06-12 0 1.390 1.390 1.410 1.380 1.440 3,322,000 4,677,220 1.4080 1.260 1.260 1.278 1.251 1.306 3,663,854 1.2766 -3.47%
1995-06-09 0 1.440 1.440 1.450 1.440 1.450 2,192,000 3,168,520 1.4455 1.306 1.306 1.315 1.306 1.315 2,417,570 1.3106 0.00%
1995-06-08 0 1.440 1.430 1.450 1.440 1.450 2,206,000 3,180,940 1.4419 1.306 1.297 1.315 1.306 1.315 2,433,011 1.3074 -1.37%
1995-06-07 0 1.460 1.450 1.470 1.440 1.480 5,932,000 8,653,840 1.4588 1.324 1.315 1.333 1.306 1.342 6,542,439 1.3227 0.00%
1995-06-06 0 1.460 1.450 1.460 1.390 1.460 6,254,000 8,975,940 1.4352 1.324 1.315 1.324 1.260 1.324 6,897,575 1.3013 2.10%
1995-06-05 0 1.430 1.420 1.430 1.430 1.520 7,172,000 10,518,140 1.4666 1.297 1.288 1.297 1.297 1.378 7,910,043 1.3297 -0.69%
1995-06-01 0 1.440 1.430 1.440 1.430 1.450 7,000,000 10,099,640 1.4428 1.306 1.297 1.306 1.297 1.315 7,720,343 1.3082 2.13%
1995-05-31 0 1.410 1.400 1.410 1.380 1.410 4,764,000 6,693,080 1.4049 1.278 1.269 1.278 1.251 1.278 5,254,245 1.2738 2.92%
1995-05-30 0 1.370 1.370 1.380 1.320 1.420 10,028,000 13,828,060 1.3789 1.242 1.242 1.251 1.197 1.288 11,059,943 1.2503 -2.84%
1995-05-29 0 1.410 1.400 1.410 1.380 1.410 2,362,000 3,310,740 1.4017 1.278 1.269 1.278 1.251 1.278 2,605,064 1.2709 0.71%
1995-05-26 0 1.400 1.390 1.400 1.380 1.400 2,600,000 3,625,780 1.3945 1.269 1.260 1.269 1.251 1.269 2,867,556 1.2644 -0.71%
1995-05-25 0 1.410 1.400 1.420 1.360 1.410 2,902,000 4,032,360 1.3895 1.278 1.269 1.288 1.233 1.278 3,200,634 1.2599 2.92%
1995-05-24 0 1.370 1.360 1.370 1.340 1.390 2,902,000 3,953,580 1.3624 1.242 1.233 1.242 1.215 1.260 3,200,634 1.2352 3.01%
1995-05-23 0 1.330 1.320 1.340 1.320 1.350 3,182,000 4,233,660 1.3305 1.206 1.197 1.215 1.197 1.224 3,509,447 1.2064 0.76%
1995-05-22 0 1.320 1.310 1.320 1.290 1.320 2,674,000 3,486,160 1.3037 1.197 1.188 1.197 1.170 1.197 2,949,171 1.1821 3.13%
1995-05-19 0 1.280 1.270 1.290 1.240 1.290 4,270,000 5,421,680 1.2697 1.161 1.152 1.170 1.124 1.170 4,709,409 1.1512 0.79%
1995-05-18 0 1.270 1.270 1.280 1.250 1.280 2,362,000 2,997,060 1.2689 1.152 1.152 1.161 1.133 1.161 2,605,064 1.1505 1.60%
1995-05-17 0 1.250 1.240 1.260 1.190 1.260 5,090,000 6,234,420 1.2248 1.133 1.124 1.142 1.079 1.142 5,613,792 1.1106 2.46%
1995-05-16 0 1.220 1.220 1.230 1.220 1.340 6,046,000 7,714,560 1.2760 1.106 1.106 1.115 1.106 1.215 6,668,171 1.1569 -3.17%
1995-05-15 0 1.260 1.260 1.270 1.190 1.280 4,368,000 5,458,460 1.2496 1.142 1.142 1.152 1.079 1.161 4,817,494 1.1330 7.69%
1995-05-12 0 1.170 1.170 1.180 1.140 1.180 2,930,000 3,391,860 1.1576 1.061 1.061 1.070 1.034 1.070 3,231,515 1.0496 4.46%
1995-05-11 0 1.120 1.110 1.120 1.060 1.120 2,338,000 2,572,800 1.1004 1.015 1.006 1.015 0.961 1.015 2,578,595 0.9978 5.66%
1995-05-10 0 1.060 1.050 1.060 1.050 1.070 2,740,000 2,898,400 1.0578 0.961 0.952 0.961 0.952 0.970 3,021,963 0.9591 2.91%
1995-05-09 0 1.030 1.030 1.040 1.020 1.040 3,036,000 3,110,580 1.0246 0.934 0.934 0.943 0.925 0.943 3,348,423 0.9290 0.98%
1995-05-08 0 1.020 1.020 1.030 1.010 1.030 2,086,000 2,127,720 1.0200 0.925 0.925 0.934 0.916 0.934 2,300,662 0.9248 0.00%
1995-05-05 0 1.020 1.020 1.030 1.020 1.050 11,956,000 10,412,180 0.8709 0.925 0.925 0.934 0.925 0.952 13,186,346 0.7896 -2.86%
1995-05-04 0 1.050 1.030 1.050 1.030 1.050 620,000 644,800 1.0400 0.952 0.934 0.952 0.934 0.952 683,802 0.9430 2.94%
1995-05-03 0 1.020 1.020 1.030 1.020 1.040 800,000 825,500 1.0319 0.925 0.925 0.934 0.925 0.943 882,325 0.9356 0.00%
1995-05-02 0 1.020 1.010 1.020 1.010 1.020 1,114,000 1,135,680 1.0195 0.925 0.916 0.925 0.916 0.925 1,228,637 0.9243 0.99%
1995-05-01 0 1.010 1.010 1.020 1.010 1.020 722,000 730,240 1.0114 0.916 0.916 0.925 0.916 0.925 796,298 0.9170 0.00%
1995-04-28 0 1.010 1.010 1.020 1.010 1.030 3,880,000 3,955,900 1.0196 0.916 0.916 0.925 0.916 0.934 4,279,276 0.9244 0.00%
1995-04-27 0 1.010 1.010 1.020 1.010 1.030 1,392,000 1,416,980 1.0179 0.916 0.916 0.925 0.916 0.934 1,535,245 0.9230 1.00%
1995-04-26 0 1.000 1.000 1.010 1.000 1.010 3,418,000 3,449,720 1.0093 0.907 0.907 0.916 0.907 0.916 3,769,733 0.9151 -0.99%
1995-04-25 0 1.010 1.010 1.020 1.010 1.020 2,340,000 2,365,900 1.0111 0.916 0.916 0.925 0.916 0.925 2,580,800 0.9167 0.00%
1995-04-24 0 1.010 1.000 1.010 1.010 1.010 2,052,000 2,072,520 1.0100 0.916 0.907 0.916 0.916 0.916 2,263,163 0.9158 0.00%
1995-04-21 0 1.010 1.000 1.020 0.990 1.020 2,900,000 2,912,180 1.0042 0.916 0.907 0.925 0.898 0.925 3,198,428 0.9105 2.02%
1995-04-20 0 0.990 0.990 1.000 0.970 0.990 900,000 882,000 0.9800 0.898 0.898 0.907 0.879 0.898 992,616 0.8886 0.00%
1995-04-19 0 0.990 0.990 1.000 0.990 1.020 682,000 685,140 1.0046 0.898 0.898 0.907 0.898 0.925 752,182 0.9109 -2.94%
1995-04-18 0 1.020 1.000 1.020 1.020 1.040 110,000 113,500 1.0318 0.925 0.907 0.925 0.925 0.943 121,320 0.9355 2.00%
1995-04-13 0 1.000 0.990 1.000 0.990 1.000 246,000 245,600 0.9984 0.907 0.898 0.907 0.898 0.907 271,315 0.9052 0.00%
1995-04-12 0 1.000 1.000 1.010 1.000 1.010 234,000 234,200 1.0009 0.907 0.907 0.916 0.907 0.916 258,080 0.9075 -1.96%
1995-04-11 0 1.020 1.010 1.020 0.980 1.030 2,258,000 2,275,800 1.0079 0.925 0.916 0.925 0.889 0.934 2,490,362 0.9138 -0.97%
1995-04-10 0 1.030 1.020 1.040 1.010 1.050 15,214,000 15,475,000 1.0172 0.934 0.925 0.943 0.916 0.952 16,779,614 0.9223 3.00%
1995-04-07 0 1.000 0.990 1.000 0.960 1.000 8,327,222 8,062,012 0.9682 0.907 0.898 0.907 0.870 0.907 9,184,144 0.8778 5.26%
1995-04-06 0 0.950 0.950 0.960 0.950 0.960 3,929,370 3,743,739 0.9528 0.861 0.861 0.870 0.861 0.870 4,333,726 0.8639 1.06%
1995-04-04 0 0.940 0.940 0.950 0.940 0.960 5,464,000 5,156,900 0.9438 0.852 0.852 0.861 0.852 0.870 6,026,279 0.8557 -1.05%
1995-04-03 0 0.950 0.940 0.950 0.870 0.950 12,312,000 11,065,300 0.8987 0.861 0.852 0.861 0.789 0.861 13,578,980 0.8149 7.95%
1995-03-31 0 0.880 0.880 0.890 0.850 0.890 18,256,130 15,633,104 0.8563 0.798 0.798 0.807 0.771 0.807 20,134,798 0.7764 1.15%
1995-03-30 0 0.870 0.870 0.890 0.860 0.890 9,416,000 8,281,100 0.8795 0.789 0.789 0.807 0.780 0.807 10,384,964 0.7974 -2.25%
1995-03-29 0 0.890 0.880 0.890 0.870 0.890 324,000 284,920 0.8794 0.807 0.798 0.807 0.789 0.807 357,342 0.7973 -1.11%
1995-03-28 0 0.900 0.850 0.900 0.850 0.900 912,000 802,340 0.8798 0.816 0.771 0.816 0.771 0.816 1,005,850 0.7977 1.12%
1995-03-27 0 0.890 0.840 0.890 0.840 0.890 640,000 555,160 0.8674 0.807 0.762 0.807 0.762 0.807 705,860 0.7865 1.14%
1995-03-24 0 0.880 0.850 0.880 0.850 0.910 1,464,000 1,288,860 0.8804 0.798 0.771 0.798 0.771 0.825 1,614,655 0.7982 -3.30%
1995-03-23 0 0.910 0.900 0.920 0.900 0.910 276,000 248,700 0.9011 0.825 0.816 0.834 0.816 0.825 304,402 0.8170 1.11%
1995-03-22 0 0.900 0.900 0.910 0.900 0.910 204,000 184,600 0.9049 0.816 0.816 0.825 0.816 0.825 224,993 0.8205 -1.10%
1995-03-21 0 0.910 0.900 0.920 0.900 0.940 3,150,000 2,867,200 0.9102 0.825 0.816 0.834 0.816 0.852 3,474,154 0.8253 -2.15%
1995-03-20 0 0.930 0.900 0.930 0.910 0.930 3,530,000 3,217,500 0.9115 0.843 0.816 0.843 0.825 0.843 3,893,259 0.8264 2.20%
1995-03-17 0 0.910 0.900 0.910 0.890 0.920 5,744,000 5,219,420 0.9087 0.825 0.816 0.825 0.807 0.834 6,335,093 0.8239 -1.09%
1995-03-16 0 0.920 0.900 0.920 0.890 0.920 1,170,000 1,064,900 0.9102 0.834 0.816 0.834 0.807 0.834 1,290,400 0.8252 0.00%
1995-03-15 0 0.920 0.900 0.920 0.910 0.920 948,000 870,040 0.9178 0.834 0.816 0.834 0.825 0.834 1,045,555 0.8321 -1.08%
1995-03-14 0 0.930 0.860 0.930 0.860 0.930 1,562,000 1,374,900 0.8802 0.843 0.780 0.843 0.780 0.843 1,722,739 0.7981 0.00%
1995-03-13 0 0.930 0.890 0.930 0.920 0.940 90,000 83,400 0.9267 0.843 0.807 0.843 0.834 0.852 99,262 0.8402 1.09%
1995-03-10 0 0.920 0.910 0.940 0.920 0.950 7,536,000 7,029,120 0.9327 0.834 0.825 0.852 0.834 0.861 8,311,501 0.8457 -2.13%
1995-03-09 0 0.940 0.900 0.940 0.900 0.940 400,000 373,900 0.9348 0.852 0.816 0.852 0.816 0.852 441,162 0.8475 -3.09%
1995-03-08 0 0.970 0.960 0.970 0.950 0.980 1,790,000 1,734,400 0.9689 0.879 0.870 0.879 0.861 0.889 1,974,202 0.8785 -1.02%
1995-03-07 0 0.980 0.950 0.980 0.970 0.990 1,220,000 1,194,900 0.9794 0.889 0.861 0.889 0.879 0.898 1,345,545 0.8880 1.03%
1995-03-06 0 0.970 - 0.970 0.970 0.970 500,000 485,000 0.9700 0.879 - 0.879 0.879 0.879 551,453 0.8795 -1.02%
1995-03-03 0 0.980 0.940 0.980 0.970 0.980 800,000 783,500 0.9794 0.889 0.852 0.889 0.879 0.889 882,325 0.8880 0.00%
1995-03-02 0 0.980 0.950 0.980 0.980 0.980 330,000 323,400 0.9800 0.889 0.861 0.889 0.889 0.889 363,959 0.8886 -1.01%
1995-03-01 0 0.990 0.970 0.990 0.980 0.990 550,000 539,500 0.9809 0.898 0.879 0.898 0.889 0.898 606,598 0.8894 0.00%
1995-02-28 0 0.990 0.950 0.990 0.980 0.990 330,000 323,700 0.9809 0.898 0.861 0.898 0.889 0.898 363,959 0.8894 0.00%
1995-02-27 0 0.990 0.950 0.990 0.980 1.000 670,000 663,800 0.9907 0.898 0.861 0.898 0.889 0.907 738,947 0.8983 0.00%
1995-02-24 0 0.990 0.980 0.990 0.990 0.990 400,000 396,000 0.9900 0.898 0.889 0.898 0.898 0.898 441,162 0.8976 0.00%
1995-02-23 0 0.990 - 1.000 0.990 0.990 348,000 344,520 0.9900 0.898 - 0.907 0.898 0.898 383,811 0.8976 0.00%
1995-02-22 0 0.990 0.980 1.000 0.980 0.990 316,000 312,380 0.9885 0.898 0.889 0.907 0.889 0.898 348,518 0.8963 0.00%
1995-02-21 0 0.990 0.970 1.000 0.990 1.000 270,000 267,500 0.9907 0.898 0.879 0.907 0.898 0.907 297,785 0.8983 0.00%
1995-02-20 0 0.990 0.970 0.990 0.960 0.990 466,000 461,040 0.9894 0.898 0.879 0.898 0.870 0.898 513,954 0.8970 -1.00%
1995-02-17 0 1.000 - 1.010 1.000 1.040 1,660,000 1,670,000 1.0060 0.907 - 0.916 0.907 0.943 1,830,824 0.9122 -1.96%
1995-02-16 0 1.020 1.000 1.020 1.000 1.030 434,000 440,180 1.0142 0.925 0.907 0.925 0.907 0.934 478,661 0.9196 0.99%
1995-02-15 0 1.010 1.010 1.030 0.990 1.020 516,000 515,000 0.9981 0.916 0.916 0.934 0.898 0.925 569,100 0.9049 2.02%
1995-02-14 0 0.990 0.960 1.010 0.950 1.000 496,000 489,000 0.9859 0.898 0.870 0.916 0.861 0.907 547,041 0.8939 -1.00%
1995-02-13 0 1.000 0.980 1.010 0.990 1.000 556,000 552,500 0.9937 0.907 0.889 0.916 0.898 0.907 613,216 0.9010 0.00%
1995-02-10 0 1.000 0.970 1.000 0.970 1.010 680,000 679,900 0.9999 0.907 0.879 0.907 0.879 0.916 749,976 0.9066 0.00%
1995-02-09 0 1.000 0.970 1.000 0.990 1.010 346,000 345,500 0.9986 0.907 0.879 0.907 0.898 0.916 381,606 0.9054 0.00%
1995-02-08 0 1.000 0.980 1.000 1.000 1.000 120,000 120,000 1.0000 0.907 0.889 0.907 0.907 0.907 132,349 0.9067 0.00%
1995-02-07 0 1.000 0.950 1.000 1.000 1.000 62,000 62,000 1.0000 0.907 0.861 0.907 0.907 0.907 68,380 0.9067 4.17%
1995-02-06 0 0.960 0.960 0.990 0.950 1.010 86,000 85,900 0.9988 0.870 0.870 0.898 0.861 0.916 94,850 0.9056 -4.00%
1995-02-03 0 1.000 0.960 1.000 0.970 1.000 42,000 41,200 0.9810 0.907 0.870 0.907 0.879 0.907 46,322 0.8894 -0.99%
1995-01-30 0 1.010 0.960 1.020 1.000 1.020 134,000 135,180 1.0088 0.916 0.870 0.925 0.907 0.925 147,789 0.9147 0.00%
1995-01-27 0 1.010 1.010 1.020 0.980 1.020 874,000 866,060 0.9909 0.916 0.916 0.925 0.889 0.925 963,940 0.8985 2.02%
1995-01-26 0 0.990 0.950 0.990 0.970 0.990 310,000 304,000 0.9806 0.898 0.861 0.898 0.879 0.898 341,901 0.8891 4.21%
1995-01-25 0 0.950 0.940 0.990 0.930 0.980 1,900,000 1,793,100 0.9437 0.861 0.852 0.898 0.843 0.889 2,095,522 0.8557 -3.06%
1995-01-24 0 0.980 - 0.980 0.950 1.030 490,000 483,200 0.9861 0.889 - 0.889 0.861 0.934 540,424 0.8941 0.00%
1995-01-23 0 0.980 0.940 0.980 0.970 0.980 390,000 379,400 0.9728 0.889 0.852 0.889 0.879 0.889 430,133 0.8821 -1.01%
1995-01-20 0 0.990 0.980 0.990 0.990 0.990 200,000 198,000 0.9900 0.898 0.889 0.898 0.898 0.898 220,581 0.8976 -1.98%
1995-01-19 0 1.010 0.980 1.010 1.010 1.050 960,000 987,100 1.0282 0.916 0.889 0.916 0.916 0.952 1,058,790 0.9323 -1.94%
1995-01-18 0 1.030 1.020 1.040 1.030 1.040 882,000 914,060 1.0363 0.934 0.925 0.943 0.934 0.943 972,763 0.9397 -0.96%
1995-01-17 0 1.040 1.030 1.040 1.030 1.050 1,201,000 1,250,180 1.0409 0.943 0.934 0.943 0.934 0.952 1,324,590 0.9438 0.00%
1995-01-16 0 1.040 1.000 1.040 1.030 1.040 90,000 93,200 1.0356 0.943 0.907 0.943 0.934 0.943 99,262 0.9389 0.00%
1995-01-13 0 1.040 - 1.040 - - 0 0 - 0.943 - 0.943 - - 0 - 0.00%
1995-01-12 0 1.040 1.010 1.050 1.020 1.050 380,000 392,000 1.0316 0.943 0.916 0.952 0.925 0.952 419,104 0.9353 -0.95%
1995-01-11 0 1.050 1.030 1.050 1.020 1.080 1,844,000 1,939,460 1.0518 0.952 0.934 0.952 0.925 0.979 2,033,759 0.9536 1.94%
1995-01-10 0 1.030 1.020 1.040 1.030 1.050 838,000 869,540 1.0376 0.934 0.925 0.943 0.934 0.952 924,235 0.9408 -2.83%
1995-01-09 0 1.060 1.030 1.060 1.050 1.060 1,080,000 1,143,300 1.0586 0.961 0.934 0.961 0.952 0.961 1,191,139 0.9598 -2.75%
1995-01-06 0 1.090 1.060 1.100 1.070 1.100 1,382,000 1,494,340 1.0813 0.988 0.961 0.997 0.970 0.997 1,524,216 0.9804 1.87%
1995-01-05 0 1.070 1.040 1.090 1.050 1.080 850,000 906,700 1.0667 0.970 0.943 0.988 0.952 0.979 937,470 0.9672 -2.73%
1995-01-04 0 1.100 1.060 1.100 1.090 1.100 606,000 661,140 1.0910 0.997 0.961 0.997 0.988 0.997 668,361 0.9892 0.92%
1995-01-03 0 1.090 1.070 1.100 1.070 1.100 330,000 357,600 1.0836 0.988 0.970 0.997 0.970 0.997 363,959 0.9825 -2.68%
1994-12-30 0 1.120 1.070 1.120 1.080 1.120 500,000 550,800 1.1016 1.015 0.970 1.015 0.979 1.015 551,453 0.9988 0.90%
1994-12-29 0 1.110 1.090 1.120 1.090 1.120 660,000 729,200 1.1048 1.006 0.988 1.015 0.988 1.015 727,918 1.0018 -1.77%
1994-12-28 0 1.130 1.090 1.130 1.120 1.130 200,000 224,500 1.1225 1.025 0.988 1.025 1.015 1.025 220,581 1.0178 0.00%
1994-12-23 0 1.130 1.110 1.130 1.100 1.130 824,000 928,000 1.1262 1.025 1.006 1.025 0.997 1.025 908,795 1.0211 0.00%
1994-12-22 0 1.130 1.110 1.130 1.100 1.140 420,000 468,500 1.1155 1.025 1.006 1.025 0.997 1.034 463,221 1.0114 0.00%
1994-12-21 0 1.130 1.110 1.130 1.100 1.130 852,000 954,880 1.1208 1.025 1.006 1.025 0.997 1.025 939,676 1.0162 0.00%
1994-12-20 0 1.130 1.080 1.140 1.080 1.160 1,654,000 1,862,860 1.1263 1.025 0.979 1.034 0.979 1.052 1,824,207 1.0212 1.35%
1994-12-19 0 1.140 1.120 1.140 1.120 1.140 1,370,000 1,552,500 1.1332 1.011 0.993 1.011 0.993 1.011 1,544,860 1.0049 -0.87%
1994-12-16 0 1.150 1.120 1.150 1.100 1.170 4,012,000 4,551,040 1.1344 1.020 0.993 1.020 0.975 1.038 4,524,072 1.0060 4.55%
1994-12-15 0 1.100 1.080 1.100 1.090 1.110 1,100,000 1,211,700 1.1015 0.975 0.958 0.975 0.967 0.984 1,240,398 0.9769 0.00%
1994-12-14 0 1.100 1.080 1.100 1.080 1.100 682,000 744,580 1.0918 0.975 0.958 0.975 0.958 0.975 769,047 0.9682 -0.90%
1994-12-13 0 1.110 1.100 1.110 1.080 1.110 1,172,000 1,278,140 1.0906 0.984 0.975 0.984 0.958 0.984 1,321,588 0.9671 0.91%
1994-12-12 0 1.100 1.070 1.110 1.070 1.110 504,000 550,080 1.0914 0.975 0.949 0.984 0.949 0.984 568,328 0.9679 0.00%
1994-12-09 0 1.100 1.090 1.110 1.010 1.120 1,884,000 1,983,200 1.0527 0.975 0.967 0.984 0.896 0.993 2,124,464 0.9335 -1.79%
1994-12-08 0 1.120 1.110 1.130 1.100 1.120 1,026,000 1,140,140 1.1112 0.993 0.984 1.002 0.975 0.993 1,156,953 0.9855 -2.61%
1994-12-07 0 1.150 1.140 1.170 1.110 1.150 2,250,000 2,554,000 1.1351 1.020 1.011 1.038 0.984 1.020 2,537,179 1.0066 1.77%
1994-12-06 0 1.130 1.090 1.130 1.090 1.130 266,000 295,080 1.1093 1.002 0.967 1.002 0.967 1.002 299,951 0.9838 0.00%
1994-12-05 0 1.130 1.110 1.140 1.090 1.140 1,206,000 1,351,920 1.1210 1.002 0.984 1.011 0.967 1.011 1,359,928 0.9941 0.00%
1994-12-02 0 1.130 1.110 1.140 1.080 1.140 826,000 926,840 1.1221 1.002 0.984 1.011 0.958 1.011 931,426 0.9951 -0.88%
1994-12-01 0 1.140 1.130 1.150 1.130 1.200 2,752,000 3,167,820 1.1511 1.011 1.002 1.020 1.002 1.064 3,103,251 1.0208 0.00%
1994-11-30 0 1.140 1.110 1.140 1.080 1.140 1,756,000 1,965,920 1.1195 1.011 0.984 1.011 0.958 1.011 1,980,127 0.9928 -0.87%
1994-11-29 0 1.150 1.120 1.150 1.130 1.150 1,012,000 1,155,460 1.1418 1.020 0.993 1.020 1.002 1.020 1,141,167 1.0125 -0.86%
1994-11-28 0 1.160 1.140 1.160 1.140 1.170 3,240,000 3,779,260 1.1664 1.029 1.011 1.029 1.011 1.038 3,653,537 1.0344 1.75%
1994-11-25 0 1.140 1.130 1.140 1.100 1.150 976,000 1,095,360 1.1223 1.011 1.002 1.011 0.975 1.020 1,100,572 0.9953 3.64%
1994-11-24 0 1.100 1.090 1.100 1.080 1.100 421,000 458,420 1.0889 0.975 0.967 0.975 0.958 0.975 474,734 0.9656 0.92%
1994-11-23 0 1.090 1.070 1.100 1.010 1.100 776,000 819,400 1.0559 0.967 0.949 0.975 0.896 0.975 875,045 0.9364 -0.91%
1994-11-22 0 1.100 1.100 1.120 1.090 1.120 1,038,000 1,142,920 1.1011 0.975 0.975 0.993 0.967 0.993 1,170,485 0.9764 -3.51%
1994-11-21 0 1.140 1.130 1.140 1.100 1.140 3,020,000 3,452,600 1.1432 1.011 1.002 1.011 0.975 1.011 3,405,458 1.0138 0.88%
1994-11-18 0 1.130 1.120 1.130 1.100 1.150 830,000 929,200 1.1195 1.002 0.993 1.002 0.975 1.020 935,937 0.9928 0.00%
1994-11-17 0 1.130 1.100 1.140 1.100 1.140 626,000 703,060 1.1231 1.002 0.975 1.011 0.975 1.011 705,899 0.9960 0.00%
1994-11-16 0 1.130 1.110 1.140 1.110 1.140 268,000 300,380 1.1208 1.002 0.984 1.011 0.984 1.011 302,206 0.9940 -0.88%
1994-11-15 0 1.140 1.130 1.140 1.130 1.140 880,000 998,520 1.1347 1.011 1.002 1.011 1.002 1.011 992,319 1.0062 0.00%
1994-11-14 0 1.140 1.120 1.140 1.130 1.140 1,150,000 1,330,600 1.1570 1.011 0.993 1.011 1.002 1.011 1,296,780 1.0261 0.00%
1994-11-11 0 1.140 1.130 1.150 1.120 1.170 2,608,000 3,004,520 1.1520 1.011 1.002 1.020 0.993 1.038 2,940,872 1.0216 2.70%
1994-11-10 0 1.110 1.100 1.120 1.100 1.120 440,000 486,600 1.1059 0.984 0.975 0.993 0.975 0.993 496,159 0.9807 -1.77%
1994-11-09 0 1.130 1.110 1.150 1.110 1.130 240,000 268,800 1.1200 1.002 0.984 1.020 0.984 1.002 270,632 0.9932 0.00%
1994-11-08 0 1.130 1.120 1.130 1.120 1.130 374,000 421,020 1.1257 1.002 0.993 1.002 0.993 1.002 421,735 0.9983 0.00%
1994-11-07 0 1.130 1.130 1.140 1.130 1.140 382,000 431,700 1.1301 1.002 1.002 1.011 1.002 1.011 430,757 1.0022 -0.88%
1994-11-04 0 1.140 1.140 1.150 1.130 1.170 3,060,000 3,551,300 1.1606 1.011 1.011 1.020 1.002 1.038 3,450,563 1.0292 0.88%
1994-11-03 0 1.130 1.120 1.140 1.130 1.150 380,000 431,000 1.1342 1.002 0.993 1.011 1.002 1.020 428,501 1.0058 0.00%
1994-11-02 0 1.130 1.130 1.150 1.130 1.160 230,000 264,400 1.1496 1.002 1.002 1.020 1.002 1.029 259,356 1.0194 -2.59%
1994-11-01 0 1.160 1.150 1.160 1.130 1.160 644,000 735,420 1.1420 1.029 1.020 1.029 1.002 1.029 726,197 1.0127 -0.85%
1994-10-31 0 1.170 1.150 1.170 1.160 1.190 666,000 776,180 1.1654 1.038 1.020 1.038 1.029 1.055 751,005 1.0335 -0.85%
1994-10-28 0 1.180 1.170 1.180 1.160 1.230 2,352,000 2,771,180 1.1782 1.046 1.038 1.046 1.029 1.091 2,652,197 1.0449 0.00%
1994-10-27 0 1.180 1.170 1.180 1.170 1.180 3,556,000 4,149,340 1.1669 1.046 1.038 1.046 1.038 1.046 4,009,870 1.0348 0.85%
1994-10-26 0 1.170 1.160 1.170 1.150 1.170 990,000 1,150,800 1.1624 1.038 1.029 1.038 1.020 1.038 1,116,359 1.0309 1.74%
1994-10-25 0 1.150 1.150 1.160 1.150 1.200 1,548,000 1,793,320 1.1585 1.020 1.020 1.029 1.020 1.064 1,745,579 1.0273 -1.71%
1994-10-24 0 1.170 1.160 1.180 1.130 1.170 3,728,000 4,310,040 1.1561 1.038 1.029 1.046 1.002 1.038 4,203,823 1.0253 4.46%
1994-10-21 0 1.120 1.110 1.120 1.110 1.130 2,430,000 2,721,520 1.1200 0.993 0.984 0.993 0.984 1.002 2,740,153 0.9932 0.00%
1994-10-20 0 1.120 1.090 1.120 1.100 1.120 888,000 984,160 1.1083 0.993 0.967 0.993 0.975 0.993 1,001,340 0.9828 -0.88%
1994-10-19 0 1.130 1.110 1.130 1.110 1.160 1,132,000 1,275,640 1.1269 1.002 0.984 1.002 0.984 1.029 1,276,483 0.9993 -1.74%
1994-10-18 0 1.150 1.140 1.150 1.130 1.180 4,036,000 4,662,040 1.1551 1.020 1.011 1.020 1.002 1.046 4,551,135 1.0244 -0.86%
1994-10-17 0 1.160 1.150 1.160 1.120 1.180 2,296,000 2,689,060 1.1712 1.029 1.020 1.029 0.993 1.046 2,589,050 1.0386 0.00%
1994-10-14 0 1.160 1.150 1.170 1.150 1.180 1,272,000 1,474,420 1.1591 1.029 1.020 1.038 1.020 1.046 1,434,352 1.0279 -0.85%
1994-10-12 0 1.170 1.150 1.170 1.160 1.180 1,370,000 1,595,080 1.1643 1.038 1.020 1.038 1.029 1.046 1,544,860 1.0325 0.00%
1994-10-11 0 1.170 1.150 1.170 1.150 1.180 1,090,000 1,273,600 1.1684 1.038 1.020 1.038 1.020 1.046 1,229,122 1.0362 1.74%
1994-10-10 0 1.150 1.140 1.150 1.110 1.160 768,000 886,680 1.1545 1.020 1.011 1.020 0.984 1.029 866,024 1.0239 0.88%
1994-10-07 0 1.140 1.130 1.140 1.130 1.140 900,000 1,031,300 1.1459 1.011 1.002 1.011 1.002 1.011 1,014,871 1.0162 -1.72%
1994-10-06 0 1.160 1.140 1.160 1.150 1.180 1,080,000 1,249,000 1.1565 1.029 1.011 1.029 1.020 1.046 1,217,846 1.0256 0.87%
1994-10-05 0 1.150 1.160 1.170 1.150 1.180 440,000 511,540 1.1626 1.020 1.029 1.038 1.020 1.046 496,159 1.0310 -3.36%
1994-10-04 0 1.190 1.170 1.190 1.160 1.190 12,170,000 13,953,940 1.1466 1.055 1.038 1.055 1.029 1.055 13,723,318 1.0168 0.00%
1994-10-03 0 1.190 1.170 1.200 1.170 1.200 884,000 1,049,820 1.1876 1.055 1.038 1.064 1.038 1.064 996,829 1.0532 0.85%
1994-09-30 0 1.180 1.180 1.210 1.160 1.200 670,000 785,700 1.1727 1.046 1.046 1.073 1.029 1.064 755,515 1.0400 -1.26%
1994-09-29 0 1.195 1.180 1.195 1.180 1.200 776,000 919,750 1.1852 1.060 1.046 1.060 1.046 1.064 875,045 1.0511 -0.42%
1994-09-28 0 1.200 1.195 1.200 1.180 1.200 1,110,000 1,328,050 1.1964 1.064 1.060 1.064 1.046 1.064 1,251,675 1.0610 -1.23%
1994-09-27 0 1.215 1.200 1.220 1.180 1.220 1,452,000 1,744,640 1.2015 1.077 1.064 1.082 1.046 1.082 1,637,326 1.0655 -0.41%
1994-09-26 0 1.220 1.215 1.225 1.200 1.230 2,044,000 2,491,430 1.2189 1.082 1.077 1.086 1.064 1.091 2,304,886 1.0809 0.00%
1994-09-23 0 1.220 1.220 1.230 1.180 1.230 2,562,000 3,069,320 1.1980 1.082 1.082 1.091 1.046 1.091 2,889,001 1.0624 1.67%
1994-09-22 0 1.200 1.200 - 1.160 1.200 512,000 607,520 1.1866 1.064 1.064 - 1.029 1.064 577,349 1.0523 0.84%
1994-09-20 0 1.190 1.180 1.190 1.160 1.190 690,000 811,150 1.1756 1.055 1.046 1.055 1.029 1.055 778,068 1.0425 0.42%
1994-09-19 0 1.185 1.200 1.220 1.155 1.200 754,000 880,790 1.1682 1.051 1.064 1.082 1.024 1.064 850,237 1.0359 2.16%
1994-09-16 0 1.160 1.160 1.180 1.160 1.195 379,444 447,068 1.1782 1.029 1.029 1.046 1.029 1.060 427,874 1.0449 -2.93%
1994-09-15 0 1.195 1.180 1.195 1.170 1.200 520,000 615,800 1.1842 1.060 1.046 1.060 1.038 1.064 586,370 1.0502 -0.42%
1994-09-14 0 1.200 1.180 1.200 1.170 1.200 230,000 271,900 1.1822 1.064 1.046 1.064 1.038 1.064 259,356 1.0484 0.00%
1994-09-13 0 1.200 1.200 1.210 1.180 1.210 742,000 885,000 1.1927 1.064 1.064 1.073 1.046 1.073 836,705 1.0577 0.42%
1994-09-12 0 1.195 1.180 1.195 1.180 1.235 758,000 909,860 1.2003 1.060 1.046 1.060 1.046 1.095 854,747 1.0645 -2.85%
1994-09-09 0 1.230 1.225 1.230 1.200 1.240 3,942,000 4,776,960 1.2118 1.091 1.086 1.091 1.064 1.100 4,445,137 1.0746 0.00%
1994-09-08 0 1.230 1.225 1.230 1.170 1.230 1,992,000 2,382,320 1.1959 1.091 1.086 1.091 1.038 1.091 2,246,249 1.0606 4.54%
1994-09-07 0 1.260 1.255 1.260 1.245 1.265 1,694,000 2,122,720 1.2531 1.043 1.039 1.043 1.031 1.048 2,045,614 1.0377 1.20%
1994-09-06 0 1.245 1.245 1.250 1.240 1.265 2,700,000 3,357,490 1.2435 1.031 1.031 1.035 1.027 1.048 3,260,423 1.0298 -1.19%
1994-09-05 0 1.260 1.255 1.260 1.250 1.270 686,000 860,980 1.2551 1.043 1.039 1.043 1.035 1.052 828,389 1.0393 0.40%
1994-09-02 0 1.255 1.255 1.260 1.230 1.260 3,262,000 4,057,380 1.2438 1.039 1.039 1.043 1.019 1.043 3,939,075 1.0300 3.72%
1994-09-01 0 1.210 1.195 1.215 1.205 1.220 2,498,000 3,024,960 1.2110 1.002 0.990 1.006 0.998 1.010 3,016,495 1.0028 -0.82%
1994-08-31 0 1.220 1.210 1.220 1.210 1.225 860,000 1,046,750 1.2172 1.010 1.002 1.010 1.002 1.014 1,038,505 1.0079 -0.41%
1994-08-30 0 1.225 1.230 1.235 1.215 1.240 2,670,000 3,264,960 1.2228 1.014 1.019 1.023 1.006 1.027 3,224,196 1.0126 2.08%
1994-08-26 0 1.200 1.195 1.200 1.190 1.200 1,218,000 1,458,450 1.1974 0.994 0.990 0.994 0.985 0.994 1,470,813 0.9916 0.42%
1994-08-25 0 1.195 1.180 1.195 1.185 1.200 1,836,000 2,196,750 1.1965 0.990 0.977 0.990 0.981 0.994 2,217,088 0.9908 -0.42%
1994-08-24 0 1.200 1.195 1.200 1.180 1.200 1,764,000 2,108,320 1.1952 0.994 0.990 0.994 0.977 0.994 2,130,143 0.9898 -2.04%
1994-08-23 0 1.225 1.240 1.250 1.180 1.250 2,272,000 2,758,840 1.2143 1.014 1.027 1.035 0.977 1.035 2,743,586 1.0056 -1.21%
1994-08-22 0 1.240 1.225 1.240 1.230 1.270 1,664,000 2,069,770 1.2439 1.027 1.014 1.027 1.019 1.052 2,009,387 1.0301 -2.36%
1994-08-19 0 1.270 1.280 1.285 1.250 1.270 3,274,000 4,120,740 1.2586 1.052 1.060 1.064 1.035 1.052 3,953,565 1.0423 0.00%
1994-08-18 0 1.270 1.270 1.275 1.260 1.300 1,102,000 1,406,770 1.2766 1.052 1.052 1.056 1.043 1.077 1,330,736 1.0571 -2.31%
1994-08-17 0 1.300 1.300 1.305 1.240 1.305 4,695,296 5,996,945 1.2772 1.077 1.077 1.081 1.027 1.081 5,669,871 1.0577 3.17%
1994-08-16 0 1.260 1.265 1.280 1.250 1.275 2,926,000 3,669,010 1.2539 1.043 1.048 1.060 1.035 1.056 3,533,333 1.0384 -1.95%
1994-08-15 0 1.285 1.280 1.285 1.250 1.290 3,374,000 4,280,880 1.2688 1.064 1.060 1.064 1.035 1.068 4,074,322 1.0507 -0.77%
1994-08-12 0 1.295 1.290 1.295 1.285 1.315 2,250,000 2,937,650 1.3056 1.072 1.068 1.072 1.064 1.089 2,717,020 1.0812 0.39%
1994-08-11 0 1.290 1.285 1.290 1.270 1.300 1,786,000 2,304,350 1.2902 1.068 1.064 1.068 1.052 1.077 2,156,710 1.0685 0.78%
1994-08-10 0 1.280 1.275 1.280 1.275 1.290 2,054,000 2,631,120 1.2810 1.060 1.056 1.060 1.056 1.068 2,480,337 1.0608 -0.39%
1994-08-09 0 1.285 1.280 1.285 1.275 1.330 3,174,000 4,118,740 1.2976 1.064 1.060 1.064 1.056 1.101 3,832,809 1.0746 -3.75%
1994-08-08 0 1.335 1.330 1.340 1.295 1.340 13,514,000 17,760,760 1.3142 1.106 1.101 1.110 1.072 1.110 16,319,023 1.0883 3.89%
1994-08-05 0 1.285 1.285 1.290 1.245 1.300 15,508,000 19,552,140 1.2608 1.064 1.064 1.068 1.031 1.077 18,726,906 1.0441 1.98%
1994-08-04 0 1.260 1.240 1.265 1.240 1.270 2,538,000 3,191,910 1.2576 1.043 1.027 1.048 1.027 1.052 3,064,798 1.0415 -1.56%
1994-08-03 0 1.280 1.280 1.285 1.250 1.300 16,410,000 20,164,640 1.2288 1.060 1.060 1.064 1.035 1.077 19,816,129 1.0176 2.81%
1994-08-02 0 1.245 1.245 1.265 1.230 1.270 722,000 898,880 1.2450 1.031 1.031 1.048 1.019 1.052 871,861 1.0310 -0.40%
1994-08-01 0 1.250 1.245 1.250 1.245 1.280 3,566,000 4,478,500 1.2559 1.035 1.031 1.035 1.031 1.060 4,306,174 1.0400 -0.79%
1994-07-29 0 1.260 1.255 1.260 1.235 1.275 11,064,000 13,844,650 1.2513 1.043 1.039 1.043 1.023 1.056 13,360,491 1.0362 3.28%
1994-07-28 0 1.220 1.215 1.220 1.190 1.220 7,700,000 9,240,900 1.2001 1.010 1.006 1.010 0.985 1.010 9,298,245 0.9938 0.83%
1994-07-27 0 1.210 1.200 1.210 1.190 1.220 988,000 1,184,370 1.1988 1.002 0.994 1.002 0.985 1.010 1,193,073 0.9927 0.83%
1994-07-26 0 1.200 1.190 1.200 1.195 1.210 2,040,000 2,442,730 1.1974 0.994 0.985 0.994 0.990 1.002 2,463,431 0.9916 0.42%
1994-07-25 0 1.195 1.195 1.200 1.190 1.200 1,556,000 1,862,800 1.1972 0.990 0.990 0.994 0.985 0.994 1,878,970 0.9914 0.00%
1994-07-22 0 1.195 1.180 1.195 1.190 1.210 1,540,000 1,850,100 1.2014 0.990 0.977 0.990 0.985 1.002 1,859,649 0.9949 -0.42%
1994-07-21 0 1.200 1.180 1.200 1.170 1.210 1,206,000 1,434,820 1.1897 0.994 0.977 0.994 0.969 1.002 1,456,322 0.9852 -0.83%
1994-07-20 0 1.210 1.205 1.215 1.190 1.250 4,002,000 4,849,190 1.2117 1.002 0.998 1.006 0.985 1.035 4,832,672 1.0034 0.83%
1994-07-19 0 1.200 1.180 1.200 1.140 1.200 2,650,000 3,094,300 1.1677 0.994 0.977 0.994 0.944 0.994 3,200,045 0.9670 2.56%
1994-07-18 0 1.170 1.160 1.170 1.160 1.170 250,000 291,000 1.1640 0.969 0.961 0.969 0.961 0.969 301,891 0.9639 0.00%
1994-07-15 0 1.170 1.150 1.170 1.140 1.180 1,426,000 1,663,700 1.1667 0.969 0.952 0.969 0.944 0.977 1,721,987 0.9662 -0.43%
1994-07-14 0 1.175 1.170 1.175 1.150 1.200 814,000 954,210 1.1722 0.973 0.969 0.973 0.952 0.994 982,957 0.9708 0.00%
1994-07-13 0 1.175 1.175 1.180 1.160 1.200 436,000 510,150 1.1701 0.973 0.973 0.977 0.961 0.994 526,498 0.9689 -0.42%
1994-07-12 0 1.180 1.180 1.190 1.160 1.185 1,936,000 2,272,520 1.1738 0.977 0.977 0.985 0.961 0.981 2,337,844 0.9721 -0.42%
1994-07-11 0 1.185 1.185 1.190 1.160 1.200 1,252,000 1,464,520 1.1697 0.981 0.981 0.985 0.961 0.994 1,511,870 0.9687 1.72%
1994-07-08 0 1.165 1.160 1.170 1.120 1.190 3,336,000 3,886,940 1.1651 0.965 0.961 0.969 0.927 0.985 4,028,434 0.9649 -2.92%
1994-07-07 0 1.200 1.180 1.200 1.140 1.200 1,288,000 1,513,430 1.1750 0.994 0.977 0.994 0.944 0.994 1,555,343 0.9731 -0.83%
1994-07-06 0 1.210 1.150 1.210 1.140 1.210 3,712,000 4,424,050 1.1918 1.002 0.952 1.002 0.944 1.002 4,482,478 0.9870 -1.22%
1994-07-05 0 1.225 1.210 1.230 1.220 1.245 1,030,000 1,263,850 1.2270 1.014 1.002 1.019 1.010 1.031 1,243,791 1.0161 -1.21%
1994-07-04 0 1.240 1.240 1.245 1.210 1.250 754,000 939,860 1.2465 1.027 1.027 1.031 1.002 1.035 910,503 1.0322 -0.80%
1994-07-01 0 1.250 1.240 1.270 1.190 1.280 1,480,000 1,834,220 1.2393 1.035 1.027 1.052 0.985 1.060 1,787,195 1.0263 -0.79%
1994-06-30 0 1.260 1.240 1.300 1.230 1.260 1,560,000 1,958,300 1.2553 1.043 1.027 1.077 1.019 1.043 1,883,800 1.0395 5.00%
1994-06-29 0 1.200 1.200 1.230 1.190 1.260 24,248,000 34,789,760 1.4347 0.994 0.994 1.019 0.985 1.043 29,281,017 1.1881 -2.44%
1994-06-28 0 1.230 1.200 1.230 1.200 1.230 510,000 624,700 1.2249 1.019 0.994 1.019 0.994 1.019 615,858 1.0144 -0.81%
1994-06-27 0 1.240 1.230 1.260 1.230 1.300 1,390,000 1,759,100 1.2655 1.027 1.019 1.043 1.019 1.077 1,678,514 1.0480 -0.80%
1994-06-24 0 1.250 1.240 1.250 1.240 1.310 912,000 1,151,740 1.2629 1.035 1.027 1.035 1.027 1.085 1,101,299 1.0458 -6.02%
1994-06-23 0 1.330 1.300 1.320 1.230 1.330 1,214,000 1,544,360 1.2721 1.101 1.077 1.093 1.019 1.101 1,465,983 1.0535 5.56%
1994-06-22 0 1.260 1.240 1.260 1.240 1.280 984,000 1,244,280 1.2645 1.043 1.027 1.043 1.027 1.060 1,188,243 1.0472 -1.56%
1994-06-21 0 1.280 1.240 1.300 1.260 1.320 1,000,000 1,281,200 1.2812 1.060 1.027 1.077 1.043 1.093 1,207,564 1.0610 -1.54%
1994-06-20 0 1.300 1.290 1.320 1.290 1.340 916,000 1,197,760 1.3076 1.077 1.068 1.093 1.068 1.110 1,106,129 1.0828 -1.52%
1994-06-17 0 1.320 1.310 - 1.290 1.350 1,580,000 2,076,960 1.3145 1.093 1.085 - 1.068 1.118 1,907,951 1.0886 0.76%
1994-06-16 0 1.310 1.310 1.340 1.300 1.350 920,000 1,225,200 1.3317 1.085 1.085 1.110 1.077 1.118 1,110,959 1.1028 -2.96%
1994-06-15 0 1.350 1.320 1.360 1.340 1.370 1,132,000 1,530,740 1.3522 1.118 1.093 1.126 1.110 1.135 1,366,963 1.1198 -1.46%
1994-06-10 0 1.370 1.320 1.360 1.320 1.380 1,654,000 2,232,660 1.3499 1.135 1.093 1.126 1.093 1.143 1,997,311 1.1178 -0.72%
1994-06-09 0 1.380 1.350 1.390 1.380 1.400 880,000 1,217,560 1.3836 1.143 1.118 1.151 1.143 1.159 1,062,657 1.1458 -1.43%
1994-06-08 0 1.400 1.360 1.410 1.310 1.400 3,676,000 4,960,320 1.3494 1.159 1.126 1.168 1.085 1.159 4,439,006 1.1174 4.48%
1994-06-07 0 1.340 1.300 1.380 1.340 1.420 4,068,000 5,667,020 1.3931 1.110 1.077 1.143 1.110 1.176 4,912,371 1.1536 -5.63%
1994-06-06 0 1.420 1.410 1.420 1.370 1.420 4,604,000 6,288,460 1.3659 1.176 1.168 1.176 1.135 1.176 5,559,626 1.1311 1.43%
1994-06-03 0 1.400 1.400 1.410 1.390 1.400 546,000 762,400 1.3963 1.159 1.159 1.168 1.151 1.159 659,330 1.1563 0.00%
1994-06-02 0 1.400 1.380 1.410 1.370 1.410 3,168,000 4,425,900 1.3971 1.159 1.143 1.168 1.135 1.168 3,825,563 1.1569 -1.41%
1994-06-01 0 1.420 1.400 1.420 1.400 1.420 834,000 1,174,700 1.4085 1.176 1.159 1.176 1.159 1.176 1,007,109 1.1664 0.00%
1994-05-31 0 1.420 1.400 1.440 1.410 1.440 1,938,000 2,757,680 1.4230 1.176 1.159 1.192 1.168 1.192 2,340,259 1.1784 -1.39%
1994-05-30 0 1.440 1.410 1.450 1.390 1.450 3,202,000 4,556,940 1.4232 1.192 1.168 1.201 1.151 1.201 3,866,621 1.1785 0.70%
1994-05-27 0 1.430 1.400 1.430 1.400 1.460 9,120,000 12,822,700 1.4060 1.184 1.159 1.184 1.159 1.209 11,012,986 1.1643 -0.69%
1994-05-26 0 1.440 1.430 1.440 1.380 1.450 7,548,000 10,719,440 1.4202 1.192 1.184 1.192 1.143 1.201 9,114,695 1.1761 2.13%
1994-05-25 0 1.410 1.380 1.420 1.400 1.450 3,110,000 4,438,240 1.4271 1.168 1.143 1.176 1.159 1.201 3,755,525 1.1818 -2.08%
1994-05-24 0 1.440 1.440 1.450 1.410 1.450 1,608,000 2,297,720 1.4289 1.192 1.192 1.201 1.168 1.201 1,941,763 1.1833 -0.69%
1994-05-23 0 1.450 1.430 1.450 1.430 1.490 6,608,000 9,563,480 1.4473 1.201 1.184 1.201 1.184 1.234 7,979,584 1.1985 2.11%
1994-05-20 0 1.420 1.420 1.440 1.400 1.460 24,880,000 35,190,740 1.4144 1.176 1.176 1.192 1.159 1.209 30,044,198 1.1713 0.00%
1994-05-19 0 1.420 1.400 1.430 1.400 1.430 9,600,000 13,309,600 1.3864 1.176 1.159 1.184 1.159 1.184 11,592,617 1.1481 0.71%
1994-05-18 0 1.410 1.420 1.440 1.400 1.440 1,660,000 2,318,300 1.3966 1.168 1.176 1.192 1.159 1.192 2,004,557 1.1565 -0.70%
1994-05-17 0 1.420 1.410 1.440 1.390 1.480 4,850,000 6,945,080 1.4320 1.176 1.168 1.192 1.151 1.226 5,856,687 1.1858 2.16%
1994-05-16 0 1.390 1.390 1.400 1.380 1.410 1,014,000 1,413,880 1.3944 1.151 1.151 1.159 1.143 1.168 1,224,470 1.1547 -1.42%
1994-05-13 0 1.410 1.400 1.420 1.400 1.450 3,046,000 4,330,400 1.4217 1.168 1.159 1.176 1.159 1.201 3,678,241 1.1773 0.71%
1994-05-12 0 1.400 1.400 1.420 1.400 1.430 1,090,000 1,539,240 1.4121 1.159 1.159 1.176 1.159 1.184 1,316,245 1.1694 -2.78%
1994-05-11 0 1.440 1.440 1.450 1.410 1.460 6,238,000 8,970,320 1.4380 1.192 1.192 1.201 1.168 1.209 7,532,786 1.1908 1.41%
1994-05-10 0 1.420 1.420 1.430 1.400 1.430 1,816,000 2,577,920 1.4196 1.176 1.176 1.184 1.159 1.184 2,192,937 1.1756 1.43%
1994-05-09 0 1.400 1.410 1.420 1.390 1.420 1,842,000 2,581,920 1.4017 1.159 1.168 1.176 1.151 1.176 2,224,333 1.1608 -1.41%
1994-05-06 0 1.420 1.430 1.440 1.400 1.480 12,080,000 17,187,400 1.4228 1.176 1.184 1.192 1.159 1.226 14,587,376 1.1782 2.16%
1994-05-05 0 1.390 1.390 1.400 1.380 1.420 1,950,000 2,729,880 1.3999 1.151 1.151 1.159 1.143 1.176 2,354,750 1.1593 -0.71%
1994-05-04 0 1.400 1.400 1.410 1.390 1.440 7,016,000 9,899,020 1.4109 1.159 1.159 1.168 1.151 1.192 8,472,271 1.1684 -1.41%
1994-05-03 0 1.420 1.400 1.420 1.340 1.430 6,486,000 9,029,280 1.3921 1.176 1.159 1.176 1.110 1.184 7,832,262 1.1528 4.41%
1994-05-02 0 1.360 1.350 1.370 1.340 1.410 1,730,000 2,382,520 1.3772 1.126 1.118 1.135 1.110 1.168 2,089,086 1.1405 -4.23%
1994-04-29 0 1.420 1.420 1.430 1.390 1.450 2,316,704 3,282,538 1.4169 1.176 1.176 1.184 1.151 1.201 2,797,569 1.1734 -2.07%
1994-04-28 0 1.450 1.450 1.460 1.430 1.470 1,670,000 2,436,500 1.4590 1.201 1.201 1.209 1.184 1.217 2,016,632 1.2082 0.69%
1994-04-27 0 1.440 1.440 1.460 1.440 1.520 6,674,000 9,910,000 1.4849 1.192 1.192 1.209 1.192 1.259 8,059,284 1.2296 -0.69%
1994-04-26 0 1.450 1.440 1.460 1.430 1.470 2,710,000 3,924,780 1.4483 1.201 1.192 1.209 1.184 1.217 3,272,499 1.1993 1.40%
1994-04-25 0 1.430 1.420 1.440 1.400 1.450 4,032,000 5,760,120 1.4286 1.184 1.176 1.192 1.159 1.201 4,868,899 1.1830 -1.38%
1994-04-22 0 1.450 1.430 1.440 1.430 1.560 6,366,000 9,550,840 1.5003 1.201 1.184 1.192 1.184 1.292 7,687,354 1.2424 -4.61%
1994-04-21 0 1.520 1.530 1.540 1.480 1.560 17,914,000 27,192,020 1.5179 1.259 1.267 1.275 1.226 1.292 21,632,306 1.2570 1.33%
1994-04-20 0 1.500 1.510 - 1.370 1.540 14,284,000 21,014,980 1.4712 1.242 1.250 - 1.135 1.275 17,248,847 1.2183 7.91%
1994-04-19 0 1.390 1.390 1.400 1.350 1.400 2,860,000 3,934,700 1.3758 1.151 1.151 1.159 1.118 1.159 3,453,634 1.1393 0.00%
1994-04-18 0 1.390 1.390 1.400 1.350 1.400 2,788,000 3,825,540 1.3721 1.151 1.151 1.159 1.118 1.159 3,366,689 1.1363 0.00%
1994-04-15 0 1.390 1.390 1.400 1.360 1.480 4,158,000 5,876,860 1.4134 1.151 1.151 1.159 1.126 1.226 5,021,052 1.1704 -2.80%
1994-04-14 0 1.430 1.420 1.440 1.380 1.450 3,540,000 5,021,700 1.4186 1.184 1.176 1.192 1.143 1.201 4,274,777 1.1747 1.42%
1994-04-13 0 1.410 1.410 1.440 1.380 1.460 12,613,444 17,880,582 1.4176 1.168 1.168 1.192 1.143 1.209 15,231,544 1.1739 -2.76%
1994-04-12 0 1.450 1.440 1.450 1.380 1.470 22,415,482 32,029,150 1.4289 1.201 1.192 1.201 1.143 1.217 27,068,134 1.1833 6.62%
1994-04-11 0 1.360 1.350 1.360 1.200 1.390 11,914,000 15,702,520 1.3180 1.126 1.118 1.126 0.994 1.151 14,386,920 1.0914 15.25%
1994-04-08 0 1.180 1.160 1.180 1.090 1.200 4,746,000 5,420,160 1.1420 0.977 0.961 0.977 0.903 0.994 5,731,100 0.9457 8.26%
1994-04-07 0 1.090 1.050 1.090 1.050 1.110 1,648,000 1,810,900 1.0988 0.903 0.870 0.903 0.870 0.919 1,990,066 0.9100 -0.91%
1994-04-06 0 1.100 1.080 1.100 1.080 1.100 136,000 148,880 1.0947 0.911 0.894 0.911 0.894 0.911 164,229 0.9065 -1.79%
1994-03-31 0 1.120 1.110 1.120 1.080 1.120 542,000 599,000 1.1052 0.927 0.919 0.927 0.894 0.927 654,500 0.9152 0.00%
1994-03-30 0 1.120 1.070 1.120 1.080 1.120 170,000 185,000 1.0882 0.927 0.886 0.927 0.894 0.927 205,286 0.9012 0.00%
1994-03-29 0 1.120 1.110 1.130 1.120 1.130 300,000 337,500 1.1250 0.927 0.919 0.936 0.927 0.936 362,269 0.9316 0.00%
1994-03-28 0 1.120 1.100 1.160 1.060 1.130 130,000 144,000 1.1077 0.927 0.911 0.961 0.878 0.936 156,983 0.9173 2.75%
1994-03-25 0 1.090 1.080 1.090 1.080 1.120 538,000 586,480 1.0901 0.903 0.894 0.903 0.894 0.927 649,670 0.9027 0.93%
1994-03-24 0 1.080 1.010 - 1.050 1.120 996,000 1,061,260 1.0655 0.894 0.836 - 0.870 0.927 1,202,734 0.8824 2.86%
1994-03-23 0 1.050 1.030 1.070 1.020 1.080 538,000 561,240 1.0432 0.870 0.853 0.886 0.845 0.894 649,670 0.8639 -4.55%
1994-03-22 0 1.100 1.100 - 1.030 1.050 744,000 773,420 1.0395 0.911 0.911 - 0.853 0.870 898,428 0.8609 4.76%
1994-03-21 0 1.050 1.030 1.050 1.050 1.100 126,000 134,900 1.0706 0.870 0.853 0.870 0.870 0.911 152,153 0.8866 -7.08%
1994-03-18 0 1.130 1.050 - 1.100 1.150 560,000 635,940 1.1356 0.936 0.870 - 0.911 0.952 676,236 0.9404 -2.59%
1994-03-17 0 1.160 1.150 1.190 1.160 1.170 46,000 53,620 1.1657 0.961 0.952 0.985 0.961 0.969 55,548 0.9653 -0.85%
1994-03-16 0 1.170 1.160 1.170 1.150 1.170 3,610,000 4,205,580 1.1650 0.969 0.961 0.969 0.952 0.969 4,359,307 0.9647 -3.31%
1994-03-15 0 1.210 1.200 1.210 1.200 1.230 892,000 1,077,880 1.2084 1.002 0.994 1.002 0.994 1.019 1,077,147 1.0007 1.68%
1994-03-14 0 1.190 1.190 1.200 1.170 1.200 242,000 287,780 1.1892 0.985 0.985 0.994 0.969 0.994 292,231 0.9848 0.00%
1994-03-11 0 1.190 1.180 1.220 1.160 1.220 1,114,000 1,314,920 1.1804 0.985 0.977 1.010 0.961 1.010 1,345,227 0.9775 0.00%
1994-03-10 0 1.190 1.190 1.200 1.180 1.250 2,566,000 3,113,960 1.2135 0.985 0.985 0.994 0.977 1.035 3,098,610 1.0050 -0.83%
1994-03-09 0 1.200 1.200 1.230 1.200 1.270 2,200,000 2,671,000 1.2141 0.994 0.994 1.019 0.994 1.052 2,656,641 1.0054 -5.51%
1994-03-08 0 1.270 1.250 1.280 1.270 1.380 960,000 1,264,000 1.3167 1.052 1.035 1.060 1.052 1.143 1,159,262 1.0903 -2.31%
1994-03-07 0 1.300 1.300 1.400 1.220 1.380 426,000 552,680 1.2974 1.077 1.077 1.159 1.010 1.143 514,422 1.0744 5.69%
1994-03-04 0 1.230 1.230 1.280 1.230 1.290 244,000 306,520 1.2562 1.019 1.019 1.060 1.019 1.068 294,646 1.0403 -4.65%
1994-03-03 0 1.290 1.250 1.290 1.230 1.310 730,000 916,380 1.2553 1.068 1.035 1.068 1.019 1.085 881,522 1.0395 -5.15%
1994-03-02 0 1.360 1.320 1.360 1.370 1.400 80,000 110,500 1.3813 1.126 1.093 1.126 1.135 1.159 96,605 1.1438 -5.56%
1994-03-01 0 1.440 - 1.440 - - 0 0 - 1.192 - 1.192 - - 0 - -1.37%
1994-02-28 0 1.460 1.420 1.480 1.330 1.480 100,000 136,840 1.3684 1.209 1.176 1.226 1.101 1.226 120,756 1.1332 9.77%
1994-02-25 0 1.330 1.330 1.350 1.330 1.350 120,000 160,400 1.3367 1.101 1.101 1.118 1.101 1.118 144,908 1.1069 -2.21%
1994-02-24 0 1.360 1.350 1.380 1.350 1.360 76,000 103,100 1.3566 1.126 1.118 1.143 1.118 1.126 91,775 1.1234 0.74%
1994-02-23 0 1.350 1.320 1.360 1.350 1.420 276,000 380,080 1.3771 1.118 1.093 1.126 1.118 1.176 333,288 1.1404 -5.59%
1994-02-22 0 1.430 1.420 1.450 1.410 1.430 338,000 481,760 1.4253 1.184 1.176 1.201 1.168 1.184 408,157 1.1803 -1.38%
1994-02-21 0 1.450 1.440 1.450 1.440 1.460 280,000 405,800 1.4493 1.201 1.192 1.201 1.192 1.209 338,118 1.2002 -1.36%
1994-02-18 0 1.470 1.450 1.470 1.450 1.480 1,070,000 1,557,120 1.4553 1.217 1.201 1.217 1.201 1.226 1,292,094 1.2051 1.38%
1994-02-17 0 1.450 1.450 1.480 1.410 1.450 114,000 164,480 1.4428 1.201 1.201 1.226 1.168 1.201 137,662 1.1948 0.69%
1994-02-16 0 1.440 1.410 1.450 1.430 1.450 760,000 1,096,100 1.4422 1.192 1.168 1.201 1.184 1.201 917,749 1.1943 0.00%
1994-02-15 0 1.440 1.430 1.440 1.430 1.450 596,000 858,740 1.4408 1.192 1.184 1.192 1.184 1.201 719,708 1.1932 2.13%
1994-02-14 0 1.410 1.400 1.420 1.400 1.440 210,000 296,940 1.4140 1.168 1.159 1.176 1.159 1.192 253,588 1.1710 -1.40%
1994-02-09 0 1.430 1.430 1.450 1.420 1.460 190,000 273,380 1.4388 1.184 1.184 1.201 1.176 1.209 229,437 1.1915 -2.05%
1994-02-08 0 1.460 1.450 1.500 1.460 1.470 410,000 599,600 1.4624 1.209 1.201 1.242 1.209 1.217 495,101 1.2111 0.00%
1994-02-07 0 1.460 1.460 1.500 1.460 1.470 96,000 140,260 1.4610 1.209 1.209 1.242 1.209 1.217 115,926 1.2099 -2.67%
1994-02-04 0 1.500 1.490 1.500 1.500 1.540 442,000 665,260 1.5051 1.242 1.234 1.242 1.242 1.275 533,743 1.2464 0.67%
1994-02-03 0 1.490 1.490 1.530 1.490 1.520 1,836,000 2,754,280 1.5002 1.234 1.234 1.267 1.234 1.259 2,217,088 1.2423 0.00%
1994-02-02 0 1.490 1.480 1.500 1.490 1.550 764,000 1,157,660 1.5153 1.234 1.226 1.242 1.234 1.284 922,579 1.2548 -2.61%
1994-02-01 0 1.530 1.520 1.530 1.490 1.530 800,000 1,213,540 1.5169 1.267 1.259 1.267 1.234 1.267 966,051 1.2562 3.38%
1994-01-31 0 1.480 1.480 1.490 1.450 1.490 880,000 1,300,700 1.4781 1.226 1.226 1.234 1.201 1.234 1,062,657 1.2240 2.07%
1994-01-28 0 1.450 1.450 1.500 1.440 1.550 1,866,000 2,785,800 1.4929 1.201 1.201 1.242 1.192 1.284 2,253,315 1.2363 -3.33%
1994-01-27 0 1.500 1.500 - 1.450 1.500 274,000 404,740 1.4772 1.242 1.242 - 1.201 1.242 330,873 1.2233 2.74%
1994-01-26 0 1.460 1.450 1.460 1.440 1.460 60,000 87,100 1.4517 1.209 1.201 1.209 1.192 1.209 72,454 1.2021 -0.68%
1994-01-25 0 1.470 1.470 1.500 1.450 1.500 728,000 1,061,720 1.4584 1.217 1.217 1.242 1.201 1.242 879,107 1.2077 -2.00%
1994-01-24 0 1.500 1.490 1.510 1.500 1.550 650,000 993,600 1.5286 1.242 1.234 1.250 1.242 1.284 784,917 1.2659 -3.85%
1994-01-21 0 1.560 1.560 1.570 1.560 1.580 230,000 361,120 1.5701 1.292 1.292 1.300 1.292 1.308 277,740 1.3002 0.00%
1994-01-20 0 1.560 1.540 1.560 1.560 1.600 376,000 592,280 1.5752 1.292 1.275 1.292 1.292 1.325 454,044 1.3045 -1.89%
1994-01-19 0 1.590 1.580 1.600 1.580 1.630 266,000 428,100 1.6094 1.317 1.308 1.325 1.308 1.350 321,212 1.3328 -1.85%
1994-01-18 0 1.620 1.600 1.620 1.600 1.620 380,000 611,200 1.6084 1.342 1.325 1.342 1.325 1.342 458,874 1.3320 4.52%
1994-01-17 0 1.550 1.550 1.560 1.540 1.560 1,006,000 1,561,540 1.5522 1.284 1.284 1.292 1.275 1.292 1,214,810 1.2854 -2.52%
1994-01-14 0 1.590 1.580 1.600 1.580 1.600 170,000 270,300 1.5900 1.317 1.308 1.325 1.308 1.325 205,286 1.3167 2.58%
1994-01-13 0 1.550 1.550 1.570 1.550 1.600 240,000 376,500 1.5688 1.284 1.284 1.300 1.284 1.325 289,815 1.2991 -3.13%
1994-01-12 0 1.600 1.600 1.610 1.600 1.640 554,000 893,000 1.6119 1.325 1.325 1.333 1.325 1.358 668,991 1.3348 -3.03%
1994-01-11 0 1.650 1.650 1.680 1.650 1.680 328,000 542,700 1.6546 1.366 1.366 1.391 1.366 1.391 396,081 1.3702 -1.79%
1994-01-10 0 1.680 1.660 1.690 1.640 1.680 596,000 991,020 1.6628 1.391 1.375 1.400 1.358 1.391 719,708 1.3770 2.44%
1994-01-07 0 1.640 1.630 1.660 1.630 1.690 800,000 1,322,000 1.6525 1.358 1.350 1.375 1.350 1.400 966,051 1.3685 -0.61%
1994-01-06 0 1.650 1.640 1.650 1.640 1.710 1,250,000 2,078,580 1.6629 1.366 1.358 1.366 1.358 1.416 1,509,455 1.3770 -2.94%
1994-01-05 0 1.700 1.680 1.700 1.700 1.710 614,000 1,045,720 1.7031 1.408 1.391 1.408 1.408 1.416 741,444 1.4104 1.19%
1994-01-04 0 1.680 1.670 1.690 1.680 1.730 812,000 1,389,760 1.7115 1.391 1.383 1.400 1.391 1.433 980,542 1.4173 -4.00%
1994-01-03 0 1.750 1.740 1.770 1.680 1.770 930,000 1,616,520 1.7382 1.449 1.441 1.466 1.391 1.466 1,123,035 1.4394

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