China Ocean Industry Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00651  1998-07-23  2021-03-31  2023-08-04
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
2023-08-03 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2021-03-31 0 0.125 0.120 0.126 0.120 0.126 1,342,875 164,181 0.1223 0.125 0.120 0.126 0.120 0.126 1,342,875 0.1223 -3.85%
2021-03-30 0 0.130 0.130 0.135 0.129 0.130 538,000 69,468 0.1291 0.130 0.130 0.135 0.129 0.130 538,000 0.1291 0.00%
2021-03-29 0 0.130 0.127 0.130 - - 2,750 330 0.1200 0.130 0.127 0.130 - - 2,750 0.1200 0.00%
2021-03-26 0 0.130 0.128 0.130 0.129 0.146 556,250 75,341 0.1354 0.130 0.128 0.130 0.129 0.146 556,250 0.1354 2.36%
2021-03-25 0 0.127 0.124 0.127 0.121 0.127 167,511 20,938 0.1250 0.127 0.124 0.127 0.121 0.127 167,511 0.1250 0.00%
2021-03-24 0 0.127 0.127 0.128 0.127 0.127 11,250 1,420 0.1262 0.127 0.127 0.128 0.127 0.127 11,250 0.1262 -1.55%
2021-03-23 0 0.129 0.127 0.129 0.126 0.138 601,300 77,217 0.1284 0.129 0.127 0.129 0.126 0.138 601,300 0.1284 -6.52%
2021-03-22 0 0.138 0.128 0.138 0.128 0.149 927,500 129,075 0.1392 0.138 0.128 0.138 0.128 0.149 927,500 0.1392 8.66%
2021-03-19 0 0.127 0.127 0.129 0.125 0.140 1,163,875 152,760 0.1313 0.127 0.127 0.129 0.125 0.140 1,163,875 0.1313 2.42%
2021-03-18 0 0.124 0.124 0.130 0.124 0.124 75,009 9,301 0.1240 0.124 0.124 0.130 0.124 0.124 75,009 0.1240 0.00%
2021-03-17 0 0.124 0.124 0.130 0.122 0.130 585,000 72,140 0.1233 0.124 0.124 0.130 0.122 0.130 585,000 0.1233 -3.13%
2021-03-16 0 0.128 0.128 0.133 0.125 0.135 152,500 19,840 0.1301 0.128 0.128 0.133 0.125 0.135 152,500 0.1301 1.59%
2021-03-15 0 0.126 0.125 0.139 0.123 0.137 355,500 45,417 0.1278 0.126 0.125 0.139 0.123 0.137 355,500 0.1278 -3.82%
2021-03-12 0 0.131 0.122 0.134 0.120 0.135 842,535 111,334 0.1321 0.131 0.122 0.134 0.120 0.135 842,535 0.1321 4.80%
2021-03-11 0 0.125 0.119 0.127 0.119 0.127 705,125 84,624 0.1200 0.125 0.119 0.127 0.119 0.127 705,125 0.1200 -1.57%
2021-03-10 0 0.127 0.114 0.127 0.126 0.130 195,500 25,000 0.1279 0.127 0.114 0.127 0.126 0.130 195,500 0.1279 5.83%
2021-03-09 0 0.120 0.120 0.135 0.118 0.122 590,000 69,935 0.1185 0.120 0.120 0.135 0.118 0.122 590,000 0.1185 -4.00%
2021-03-08 0 0.125 0.121 0.126 0.126 0.126 360,000 45,360 0.1260 0.125 0.121 0.126 0.126 0.126 360,000 0.1260 0.81%
2021-03-05 0 0.124 0.125 0.142 0.122 0.124 245,005 30,160 0.1231 0.124 0.125 0.142 0.122 0.124 245,005 0.1231 -1.59%
2021-03-04 0 0.126 0.125 0.128 0.125 0.132 651,920 84,589 0.1298 0.126 0.125 0.128 0.125 0.132 651,920 0.1298 0.80%
2021-03-03 0 0.125 0.121 0.126 0.120 0.126 897,500 110,987 0.1237 0.125 0.121 0.126 0.120 0.126 897,500 0.1237 -0.79%
2021-03-02 0 0.126 0.124 0.129 - - 0 0 - 0.126 0.124 0.129 - - 0 - 0.00%
2021-03-01 0 0.126 0.129 0.139 0.124 0.126 166,500 20,746 0.1246 0.126 0.129 0.139 0.124 0.126 166,500 0.1246 0.00%
2021-02-26 0 0.126 0.126 0.128 0.125 0.128 222,000 27,994 0.1261 0.126 0.126 0.128 0.125 0.128 222,000 0.1261 -2.33%
2021-02-25 0 0.129 0.128 0.129 0.126 0.130 237,250 30,426 0.1282 0.129 0.128 0.129 0.126 0.130 237,250 0.1282 1.57%
2021-02-24 0 0.127 0.124 0.127 0.124 0.131 1,602,500 205,975 0.1285 0.127 0.124 0.127 0.124 0.131 1,602,500 0.1285 -2.31%
2021-02-23 0 0.130 0.129 0.134 0.120 0.130 1,763,750 219,372 0.1244 0.130 0.129 0.134 0.120 0.130 1,763,750 0.1244 -3.70%
2021-02-22 0 0.135 0.131 0.138 0.135 0.144 682,500 93,880 0.1376 0.135 0.131 0.138 0.135 0.144 682,500 0.1376 -4.26%
2021-02-19 0 0.141 0.135 0.142 0.135 0.142 1,064,625 145,156 0.1363 0.141 0.135 0.142 0.135 0.142 1,064,625 0.1363 0.00%
2021-02-18 0 0.141 0.141 0.150 0.140 0.150 685,000 99,005 0.1445 0.141 0.141 0.150 0.140 0.150 685,000 0.1445 -6.00%
2021-02-17 0 0.150 0.147 0.152 0.133 0.154 1,270,500 186,370 0.1467 0.150 0.147 0.152 0.133 0.154 1,270,500 0.1467 11.11%
2021-02-16 0 0.135 0.135 0.142 0.131 0.135 340,562 45,278 0.1330 0.135 0.135 0.142 0.131 0.135 340,562 0.1330 4.65%
2021-02-11 0 0.129 0.129 0.133 0.129 0.146 448,000 60,014 0.1340 0.129 0.129 0.133 0.129 0.146 448,000 0.1340 -3.01%
2021-02-10 0 0.133 0.132 0.133 0.129 0.133 355,000 46,100 0.1299 0.133 0.132 0.133 0.129 0.133 355,000 0.1299 0.00%
2021-02-09 0 0.133 0.130 0.141 0.129 0.135 799,050 105,125 0.1316 0.133 0.130 0.141 0.129 0.135 799,050 0.1316 0.00%
2021-02-08 0 0.133 0.132 0.133 0.128 0.133 1,650,750 214,419 0.1299 0.133 0.132 0.133 0.128 0.133 1,650,750 0.1299 0.00%
2021-02-05 0 0.133 0.133 0.135 0.133 0.135 86,000 11,532 0.1341 0.133 0.133 0.135 0.133 0.135 86,000 0.1341 -1.48%
2021-02-04 0 0.135 0.131 0.136 0.126 0.142 1,752,500 231,715 0.1322 0.135 0.131 0.136 0.126 0.142 1,752,500 0.1322 -4.93%
2021-02-03 0 0.142 0.142 0.145 0.139 0.147 480,000 67,677 0.1410 0.142 0.142 0.145 0.139 0.147 480,000 0.1410 -1.39%
2021-02-02 0 0.144 0.143 0.148 0.144 0.150 920,100 134,748 0.1464 0.144 0.143 0.148 0.144 0.150 920,100 0.1464 -5.26%
2021-02-01 0 0.152 0.150 0.152 0.150 0.153 1,243,500 187,125 0.1505 0.152 0.150 0.152 0.150 0.153 1,243,500 0.1505 2.01%
2021-01-29 0 0.149 0.146 0.150 0.140 0.156 3,476,500 509,713 0.1466 0.149 0.146 0.150 0.140 0.156 3,476,500 0.1466 2.05%
2021-01-28 0 0.146 0.146 0.149 0.140 0.153 4,584,060 681,700 0.1487 0.146 0.146 0.149 0.140 0.153 4,584,060 0.1487 0.00%
2021-01-27 0 0.146 0.145 0.150 0.140 0.155 7,449,750 1,083,761 0.1455 0.146 0.145 0.150 0.140 0.155 7,449,750 0.1455 4.29%
2021-01-26 0 0.140 0.138 0.140 0.131 0.158 2,487,425 348,030 0.1399 0.140 0.138 0.140 0.131 0.158 2,487,425 0.1399 1.45%
2021-01-25 0 0.138 0.136 0.138 0.122 0.144 3,941,530 537,628 0.1364 0.138 0.136 0.138 0.122 0.144 3,941,530 0.1364 14.05%
2021-01-22 0 0.121 0.121 0.126 0.121 0.130 604,875 76,956 0.1272 0.121 0.121 0.126 0.121 0.130 604,875 0.1272 -3.97%
2021-01-21 0 0.126 0.126 0.129 0.123 0.132 827,000 107,371 0.1298 0.126 0.126 0.129 0.123 0.132 827,000 0.1298 -4.55%
2021-01-20 0 0.132 0.123 0.134 0.120 0.140 66,250 8,355 0.1261 0.132 0.123 0.134 0.120 0.140 66,250 0.1261 1.54%
2021-01-19 0 0.130 0.123 0.132 0.120 0.132 101,225 12,588 0.1244 0.130 0.123 0.132 0.120 0.132 101,225 0.1244 3.17%
2021-01-18 0 0.126 0.126 0.132 0.119 0.126 365,950 45,048 0.1231 0.126 0.126 0.132 0.119 0.126 365,950 0.1231 0.00%
2021-01-15 0 0.126 0.123 0.130 0.124 0.130 1,307,500 163,752 0.1252 0.126 0.123 0.130 0.124 0.130 1,307,500 0.1252 1.61%
2021-01-14 0 0.124 0.124 0.125 0.120 0.131 2,047,500 254,447 0.1243 0.124 0.124 0.125 0.120 0.131 2,047,500 0.1243 -3.88%
2021-01-13 0 0.129 0.129 0.133 0.110 0.144 19,093,375 2,400,918 0.1257 0.129 0.129 0.133 0.110 0.144 19,093,375 0.1257 21.70%
2021-01-12 0 0.106 0.102 0.106 0.103 0.114 485,750 51,661 0.1064 0.106 0.102 0.106 0.103 0.114 485,750 0.1064 0.00%
2021-01-11 0 0.106 0.102 0.107 0.106 0.109 670,000 72,985 0.1089 0.106 0.102 0.107 0.106 0.109 670,000 0.1089 -2.75%
2021-01-08 0 0.109 0.102 0.120 0.100 0.109 1,124,625 112,584 0.1001 0.109 0.102 0.120 0.100 0.109 1,124,625 0.1001 4.81%
2021-01-07 0 0.104 0.103 0.113 0.104 0.104 7,575 762 0.1006 0.104 0.103 0.113 0.104 0.104 7,575 0.1006 0.00%
2021-01-06 0 0.104 0.102 0.112 - - 0 0 - 0.104 0.102 0.112 - - 0 - 0.00%
2021-01-05 0 0.104 0.104 0.111 0.103 0.103 13,500 1,369 0.1014 0.104 0.104 0.111 0.103 0.103 13,500 0.1014 -0.95%
2021-01-04 0 0.105 0.102 0.114 0.105 0.115 884,505 93,295 0.1055 0.105 0.102 0.114 0.105 0.115 884,505 0.1055 -0.94%
2020-12-31 0 0.106 0.100 0.106 0.100 0.114 1,280,000 131,255 0.1025 0.106 0.100 0.106 0.100 0.114 1,280,000 0.1025 0.00%
2020-12-30 0 0.106 0.106 0.110 0.105 0.115 970,467 105,339 0.1085 0.106 0.106 0.110 0.105 0.115 970,467 0.1085 0.95%
2020-12-29 0 0.105 0.103 0.106 0.102 0.106 845,000 88,220 0.1044 0.105 0.103 0.106 0.102 0.106 845,000 0.1044 2.94%
2020-12-28 0 0.102 0.102 0.106 0.102 0.107 425,030 44,477 0.1046 0.102 0.102 0.106 0.102 0.107 425,030 0.1046 -1.92%
2020-12-24 0 0.104 0.104 0.107 0.104 0.107 87,500 9,105 0.1041 0.104 0.104 0.107 0.104 0.107 87,500 0.1041 -2.80%
2020-12-23 0 0.107 0.107 0.110 0.107 0.107 60,000 6,420 0.1070 0.107 0.107 0.110 0.107 0.107 60,000 0.1070 4.90%
2020-12-22 0 0.102 0.102 0.116 0.102 0.106 122,625 12,537 0.1022 0.102 0.102 0.116 0.102 0.106 122,625 0.1022 -3.77%
2020-12-21 0 0.106 0.104 0.114 0.105 0.106 480,000 50,410 0.1050 0.106 0.104 0.114 0.105 0.106 480,000 0.1050 1.92%
2020-12-18 0 0.104 0.101 0.118 - - 3,250 308 0.0948 0.104 0.101 0.118 - - 3,250 0.0948 0.00%
2020-12-17 0 0.104 0.103 0.115 - - 0 0 - 0.104 0.103 0.115 - - 0 - 0.00%
2020-12-16 0 0.104 0.104 0.116 0.104 0.104 25,375 2,637 0.1039 0.104 0.104 0.116 0.104 0.104 25,375 0.1039 -1.89%
2020-12-15 0 0.106 0.106 0.115 0.103 0.106 255,000 26,815 0.1052 0.106 0.106 0.115 0.103 0.106 255,000 0.1052 0.95%
2020-12-14 0 0.105 0.104 0.107 0.105 0.109 1,207,875 128,518 0.1064 0.105 0.104 0.107 0.105 0.109 1,207,875 0.1064 -1.87%
2020-12-11 0 0.107 0.105 0.107 0.106 0.114 655,255 70,828 0.1081 0.107 0.105 0.107 0.106 0.114 655,255 0.1081 -0.93%
2020-12-10 0 0.108 0.107 0.108 0.108 0.120 1,461,625 164,407 0.1125 0.108 0.107 0.108 0.108 0.120 1,461,625 0.1125 1.89%
2020-12-09 0 0.106 0.105 0.109 0.103 0.122 5,011,265 559,109 0.1116 0.106 0.105 0.109 0.103 0.122 5,011,265 0.1116 1.92%
2020-12-08 0 0.104 0.104 0.108 0.103 0.104 92,875 9,636 0.1038 0.104 0.104 0.108 0.103 0.104 92,875 0.1038 0.00%
2020-12-07 0 0.104 0.103 0.104 0.104 0.104 68,292 7,079 0.1037 0.104 0.103 0.104 0.104 0.104 68,292 0.1037 -1.89%
2020-12-04 0 0.106 0.104 0.107 0.103 0.107 760,000 79,705 0.1049 0.106 0.104 0.107 0.103 0.107 760,000 0.1049 2.91%
2020-12-03 0 0.103 0.102 0.105 0.103 0.103 60,020 6,181 0.1030 0.103 0.102 0.105 0.103 0.103 60,020 0.1030 0.00%
2020-12-02 0 0.103 0.102 0.106 - - 6 0 - 0.103 0.102 0.106 - - 6 - 0.00%
2020-12-01 0 0.103 0.103 0.107 0.103 0.104 383,250 39,820 0.1039 0.103 0.103 0.107 0.103 0.104 383,250 0.1039 -1.90%
2020-11-30 0 0.105 0.105 0.110 0.104 0.105 195,000 20,375 0.1045 0.105 0.105 0.110 0.104 0.105 195,000 0.1045 0.96%
2020-11-27 0 0.104 0.103 0.110 0.101 0.114 886,000 94,780 0.1070 0.104 0.103 0.110 0.101 0.114 886,000 0.1070 0.97%
2020-11-26 0 0.103 0.103 0.107 0.103 0.103 5,750 587 0.1021 0.103 0.103 0.107 0.103 0.103 5,750 0.1021 0.00%
2020-11-25 0 0.103 0.103 0.105 0.103 0.105 237,500 24,810 0.1045 0.103 0.103 0.105 0.103 0.105 237,500 0.1045 -5.50%
2020-11-24 0 0.109 0.103 0.110 0.103 0.115 609,510 65,809 0.1080 0.109 0.103 0.110 0.103 0.115 609,510 0.1080 1.87%
2020-11-23 0 0.107 0.101 0.107 0.101 0.107 1,000,250 104,523 0.1045 0.107 0.101 0.107 0.101 0.107 1,000,250 0.1045 4.90%
2020-11-20 0 0.102 0.100 0.102 - - 5,731 596 0.1040 0.102 0.100 0.102 - - 5,731 0.1040 0.00%
2020-11-19 0 0.102 0.102 0.106 0.102 0.102 165,000 16,830 0.1020 0.102 0.102 0.106 0.102 0.102 165,000 0.1020 -1.92%
2020-11-18 0 0.104 0.101 0.106 0.102 0.105 950,520 98,207 0.1033 0.104 0.101 0.106 0.102 0.105 950,520 0.1033 2.97%
2020-11-17 0 0.101 0.101 0.103 0.100 0.102 134,500 13,637 0.1014 0.101 0.101 0.103 0.100 0.102 134,500 0.1014 1.00%
2020-11-16 0 0.100 0.100 0.101 0.100 0.102 670,485 67,345 0.1004 0.100 0.100 0.101 0.100 0.102 670,485 0.1004 -0.99%
2020-11-13 0 0.101 0.101 0.104 0.100 0.101 250,000 25,100 0.1004 0.101 0.101 0.104 0.100 0.101 250,000 0.1004 -2.88%
2020-11-12 0 0.104 0.100 0.104 0.100 0.104 380,000 38,780 0.1021 0.104 0.100 0.104 0.100 0.104 380,000 0.1021 4.00%
2020-11-11 0 0.100 0.100 0.106 0.099 0.100 378,750 37,802 0.0998 0.100 0.100 0.106 0.099 0.100 378,750 0.0998 -1.96%
2020-11-10 0 0.102 0.102 0.104 0.101 0.103 470,050 47,689 0.1015 0.102 0.102 0.104 0.101 0.103 470,050 0.1015 0.00%
2020-11-09 0 0.102 0.100 0.105 0.100 0.102 695,000 69,980 0.1007 0.102 0.100 0.105 0.100 0.102 695,000 0.1007 0.00%
2020-11-06 0 0.102 0.099 0.103 0.099 0.102 440,000 44,060 0.1001 0.102 0.099 0.103 0.099 0.102 440,000 0.1001 4.08%
2020-11-05 0 0.098 0.098 0.103 0.098 0.105 610,000 61,115 0.1002 0.098 0.098 0.103 0.098 0.105 610,000 0.1002 0.00%
2020-11-04 0 0.098 0.098 0.100 0.097 0.098 375,000 36,675 0.0978 0.098 0.098 0.100 0.097 0.098 375,000 0.0978 -2.00%
2020-11-03 0 0.100 0.098 0.102 0.098 0.104 1,172,250 116,026 0.0990 0.100 0.098 0.102 0.098 0.104 1,172,250 0.0990 2.04%
2020-11-02 0 0.098 0.098 0.102 0.098 0.102 486,750 49,050 0.1008 0.098 0.098 0.102 0.098 0.102 486,750 0.1008 -1.01%
2020-10-30 0 0.099 0.097 0.099 0.096 0.101 640,000 63,355 0.0990 0.099 0.097 0.099 0.096 0.101 640,000 0.0990 1.02%
2020-10-29 0 0.098 0.098 0.100 0.097 0.097 325,030 31,527 0.0970 0.098 0.098 0.100 0.097 0.097 325,030 0.0970 -2.00%
2020-10-28 0 0.100 0.100 0.102 0.097 0.114 13,682,500 1,456,365 0.1064 0.100 0.100 0.102 0.097 0.114 13,682,500 0.1064 0.00%
2020-10-27 0 0.100 0.096 0.100 0.094 0.102 1,592,500 155,375 0.0976 0.100 0.096 0.100 0.094 0.102 1,592,500 0.0976 2.04%
2020-10-23 0 0.098 0.097 0.100 0.094 0.102 868,375 85,035 0.0979 0.098 0.097 0.100 0.094 0.102 868,375 0.0979 3.16%
2020-10-22 0 0.095 0.094 0.096 0.094 0.096 925,000 87,290 0.0944 0.095 0.094 0.096 0.094 0.096 925,000 0.0944 -1.04%
2020-10-21 0 0.096 0.096 0.100 0.096 0.104 935,070 94,901 0.1015 0.096 0.096 0.100 0.096 0.104 935,070 0.1015 -1.03%
2020-10-20 0 0.097 0.095 0.100 0.094 0.101 2,253,750 221,615 0.0983 0.097 0.095 0.100 0.094 0.101 2,253,750 0.0983 3.19%
2020-10-19 0 0.094 0.094 0.096 0.093 0.096 606,250 57,943 0.0956 0.094 0.094 0.096 0.093 0.096 606,250 0.0956 2.17%
2020-10-16 0 0.092 0.092 0.096 0.092 0.096 25,000 2,320 0.0928 0.092 0.092 0.096 0.092 0.096 25,000 0.0928 -3.16%
2020-10-15 0 0.095 0.095 0.096 0.091 0.099 2,020,330 190,163 0.0941 0.095 0.095 0.096 0.091 0.099 2,020,330 0.0941 1.06%
2020-10-14 0 0.094 0.092 0.094 0.094 0.094 667,500 62,732 0.0940 0.094 0.092 0.094 0.094 0.094 667,500 0.0940 0.00%
2020-10-12 0 0.094 0.094 0.096 0.091 0.097 1,840,750 172,253 0.0936 0.094 0.094 0.096 0.091 0.097 1,840,750 0.0936 -4.08%
2020-10-09 0 0.098 0.095 0.100 0.093 0.102 1,094,125 104,301 0.0953 0.098 0.095 0.100 0.093 0.102 1,094,125 0.0953 5.38%
2020-10-08 0 0.093 0.093 0.098 0.091 0.097 845,000 79,065 0.0936 0.093 0.093 0.098 0.091 0.097 845,000 0.0936 -4.12%
2020-10-07 0 0.097 0.095 0.099 0.092 0.097 401,000 38,280 0.0955 0.097 0.095 0.099 0.092 0.097 401,000 0.0955 -3.00%
2020-10-06 0 0.100 0.094 0.100 0.094 0.102 1,002,500 96,182 0.0959 0.100 0.094 0.100 0.094 0.102 1,002,500 0.0959 0.00%
2020-10-05 0 0.100 0.096 0.100 0.100 0.101 220,000 22,120 0.1005 0.100 0.096 0.100 0.100 0.101 220,000 0.1005 -1.96%
2020-09-30 0 0.102 0.096 0.102 0.098 0.102 360,000 35,360 0.0982 0.102 0.096 0.102 0.098 0.102 360,000 0.0982 4.08%
2020-09-29 0 0.098 0.098 0.102 0.097 0.102 1,300,000 128,430 0.0988 0.098 0.098 0.102 0.097 0.102 1,300,000 0.0988 -5.77%
2020-09-28 0 0.104 0.101 0.104 0.095 0.110 6,750,625 700,326 0.1037 0.104 0.101 0.104 0.095 0.110 6,750,625 0.1037 4.00%
2020-09-25 0 0.100 0.097 0.100 0.091 0.112 6,193,000 643,251 0.1039 0.100 0.097 0.100 0.091 0.112 6,193,000 0.1039 7.53%
2020-09-24 0 0.093 0.093 0.097 0.092 0.098 630,000 58,820 0.0934 0.093 0.093 0.097 0.092 0.098 630,000 0.0934 -6.06%
2020-09-23 0 0.099 0.099 0.103 0.093 0.096 995,000 93,985 0.0945 0.099 0.099 0.103 0.093 0.096 995,000 0.0945 2.06%
2020-09-22 0 0.097 0.097 0.105 0.095 0.112 1,905,020 194,316 0.1020 0.097 0.097 0.105 0.095 0.112 1,905,020 0.1020 -4.90%
2020-09-21 0 0.102 0.099 0.105 0.092 0.140 26,345,273 3,027,737 0.1149 0.102 0.099 0.105 0.092 0.140 26,345,273 0.1149 10.87%
2020-09-18 0 0.092 0.091 0.094 0.090 0.094 780,000 71,430 0.0916 0.092 0.091 0.094 0.090 0.094 780,000 0.0916 -3.16%
2020-09-17 0 0.095 0.092 0.098 0.091 0.095 273,250 25,397 0.0929 0.095 0.092 0.098 0.091 0.095 273,250 0.0929 -4.04%
2020-09-16 0 0.099 0.095 0.099 0.089 0.101 690,000 65,145 0.0944 0.099 0.095 0.099 0.089 0.101 690,000 0.0944 5.32%
2020-09-15 0 0.094 0.092 0.094 0.090 0.094 1,370,000 124,760 0.0911 0.094 0.092 0.094 0.090 0.094 1,370,000 0.0911 1.08%
2020-09-14 0 0.093 0.093 0.097 0.093 0.099 510,100 49,744 0.0975 0.093 0.093 0.097 0.093 0.099 510,100 0.0975 -6.06%
2020-09-11 0 0.099 0.095 0.099 0.092 0.100 1,295,000 121,835 0.0941 0.099 0.095 0.099 0.092 0.100 1,295,000 0.0941 3.12%
2020-09-10 0 0.096 0.096 0.100 0.095 0.096 95,088 9,087 0.0956 0.096 0.096 0.100 0.095 0.096 95,088 0.0956 -2.04%
2020-09-09 0 0.098 0.098 0.100 0.095 0.096 10,000 955 0.0955 0.098 0.098 0.100 0.095 0.096 10,000 0.0955 -2.97%
2020-09-08 0 0.101 0.098 0.101 0.098 0.112 285,552 28,939 0.1013 0.101 0.098 0.101 0.098 0.112 285,552 0.1013 -1.94%
2020-09-07 0 0.103 0.101 0.103 - - 0 0 - 0.103 0.101 0.103 - - 0 - 0.00%
2020-09-04 0 0.103 0.101 0.106 0.103 0.107 240,020 24,776 0.1032 0.103 0.101 0.106 0.103 0.107 240,020 0.1032 0.00%
2020-09-03 0 0.103 0.102 0.106 0.102 0.103 636,250 65,508 0.1030 0.103 0.102 0.106 0.102 0.103 636,250 0.1030 -4.63%
2020-09-02 0 0.108 0.103 0.108 0.101 0.112 360,000 37,760 0.1049 0.108 0.103 0.108 0.101 0.112 360,000 0.1049 1.89%
2020-09-01 0 0.106 0.104 0.106 0.101 0.112 1,599,020 168,140 0.1052 0.106 0.104 0.106 0.101 0.112 1,599,020 0.1052 0.95%
2020-08-31 0 0.105 0.102 0.105 0.093 0.125 18,722,620 2,065,287 0.1103 0.105 0.102 0.105 0.093 0.125 18,722,620 0.1103 8.25%
2020-08-28 0 0.097 0.096 0.100 0.096 0.102 845,875 83,556 0.0988 0.097 0.096 0.100 0.096 0.102 845,875 0.0988 -2.02%
2020-08-27 0 0.099 0.097 0.099 0.095 0.110 11,090,000 1,133,345 0.1022 0.099 0.097 0.099 0.095 0.110 11,090,000 0.1022 1.02%
2020-08-26 0 0.098 0.097 0.101 0.092 0.129 25,255,122 2,779,385 0.1101 0.098 0.097 0.101 0.092 0.129 25,255,122 0.1101 3.16%
2020-08-25 0 0.095 0.092 0.096 0.093 0.097 895,000 84,605 0.0945 0.095 0.092 0.096 0.093 0.097 895,000 0.0945 1.06%
2020-08-24 0 0.094 0.092 0.096 0.089 0.105 7,707,500 746,863 0.0969 0.094 0.092 0.096 0.089 0.105 7,707,500 0.0969 1.08%
2020-08-21 0 0.093 0.093 0.095 0.091 0.096 625,000 58,225 0.0932 0.093 0.093 0.095 0.091 0.096 625,000 0.0932 -3.12%
2020-08-20 0 0.096 0.092 0.096 0.091 0.105 1,907,500 184,732 0.0968 0.096 0.092 0.096 0.091 0.105 1,907,500 0.0968 -9.43%
2020-08-19 0 0.106 0.105 0.106 0.100 0.131 12,625,000 1,446,995 0.1146 0.106 0.105 0.106 0.100 0.131 12,625,000 0.1146 -10.17%
2020-08-18 0 0.118 0.117 0.118 0.090 0.150 49,341,000 6,018,025 0.1220 0.118 0.117 0.118 0.090 0.150 49,341,000 0.1220 24.21%
2020-08-17 0 0.095 0.093 0.095 0.093 0.096 360,050 34,059 0.0946 0.095 0.093 0.095 0.093 0.096 360,050 0.0946 4.40%
2020-08-14 0 0.091 0.091 0.097 0.086 0.091 460,000 41,605 0.0904 0.091 0.091 0.097 0.086 0.091 460,000 0.0904 -4.21%
2020-08-13 0 0.095 0.090 0.095 0.086 0.095 117,500 10,595 0.0902 0.095 0.090 0.095 0.086 0.095 117,500 0.0902 5.56%
2020-08-12 0 0.090 0.086 0.091 0.085 0.090 297,500 26,075 0.0876 0.090 0.086 0.091 0.085 0.090 297,500 0.0876 3.45%
2020-08-11 0 0.087 0.087 0.088 0.087 0.092 568,950 51,590 0.0907 0.087 0.087 0.088 0.087 0.092 568,950 0.0907 1.16%
2020-08-10 0 0.086 0.086 0.091 0.085 0.085 57,500 5,025 0.0874 0.086 0.086 0.091 0.085 0.085 57,500 0.0874 -6.52%
2020-08-07 0 0.092 0.089 0.092 0.087 0.092 660,050 58,638 0.0888 0.092 0.089 0.092 0.087 0.092 660,050 0.0888 0.00%
2020-08-06 0 0.092 0.088 0.099 0.087 0.092 260,235 22,969 0.0883 0.092 0.088 0.099 0.087 0.092 260,235 0.0883 5.75%
2020-08-05 0 0.087 0.087 0.092 0.087 0.088 680,238 59,349 0.0872 0.087 0.087 0.092 0.087 0.088 680,238 0.0872 -1.14%
2020-08-04 0 0.088 0.088 0.089 0.088 0.092 201,000 18,065 0.0899 0.088 0.088 0.089 0.088 0.092 201,000 0.0899 -1.12%
2020-08-03 0 0.089 0.088 0.090 0.088 0.091 655,000 58,685 0.0896 0.089 0.088 0.090 0.088 0.091 655,000 0.0896 -1.11%
2020-07-31 0 0.090 0.088 0.092 0.086 0.090 160,000 13,990 0.0874 0.090 0.088 0.092 0.086 0.090 160,000 0.0874 0.00%
2020-07-30 0 0.090 0.089 0.092 0.089 0.089 105,182 9,360 0.0890 0.090 0.089 0.092 0.089 0.089 105,182 0.0890 -3.23%
2020-07-29 0 0.093 0.089 0.095 0.093 0.093 40,000 3,720 0.0930 0.093 0.089 0.095 0.093 0.093 40,000 0.0930 0.00%
2020-07-28 0 0.093 0.093 0.098 0.090 0.091 125,145 11,401 0.0911 0.093 0.093 0.098 0.090 0.091 125,145 0.0911 4.49%
2020-07-27 0 0.089 0.088 0.089 0.089 0.090 50,000 4,490 0.0898 0.089 0.088 0.089 0.089 0.090 50,000 0.0898 -4.30%
2020-07-24 0 0.093 0.091 0.095 0.093 0.093 155,375 14,448 0.0930 0.093 0.091 0.095 0.093 0.093 155,375 0.0930 -5.10%
2020-07-23 0 0.098 0.095 0.098 0.093 0.098 996,750 93,949 0.0943 0.098 0.095 0.098 0.093 0.098 996,750 0.0943 1.03%
2020-07-22 0 0.097 0.096 0.102 0.097 0.099 335,000 32,905 0.0982 0.097 0.096 0.102 0.097 0.099 335,000 0.0982 -2.02%
2020-07-21 0 0.099 0.096 0.100 0.096 0.099 148,979 14,638 0.0983 0.099 0.096 0.100 0.096 0.099 148,979 0.0983 0.00%
2020-07-20 0 0.099 0.099 0.100 0.096 0.099 332,500 32,445 0.0976 0.099 0.099 0.100 0.096 0.099 332,500 0.0976 -1.00%
2020-07-17 0 0.100 0.098 0.107 0.099 0.102 787,000 78,872 0.1002 0.100 0.098 0.107 0.099 0.102 787,000 0.1002 1.01%
2020-07-16 0 0.099 0.099 0.107 0.099 0.108 690,000 69,940 0.1014 0.099 0.099 0.107 0.099 0.108 690,000 0.1014 -8.33%
2020-07-15 0 0.108 0.104 0.108 0.097 0.114 1,332,500 141,860 0.1065 0.108 0.104 0.108 0.097 0.114 1,332,500 0.1065 5.88%
2020-07-14 0 0.102 0.102 0.107 0.100 0.112 547,500 55,712 0.1018 0.102 0.102 0.107 0.100 0.112 547,500 0.1018 -8.93%
2020-07-13 0 0.112 0.110 0.111 0.095 0.124 3,393,750 384,057 0.1132 0.112 0.110 0.111 0.095 0.124 3,393,750 0.1132 17.89%
2020-07-10 0 0.095 0.094 0.100 0.093 0.103 609,500 57,697 0.0947 0.095 0.094 0.100 0.093 0.103 609,500 0.0947 -5.94%
2020-07-09 0 0.101 0.101 0.102 0.099 0.104 694,625 70,086 0.1009 0.101 0.101 0.102 0.099 0.104 694,625 0.1009 -0.98%
2020-07-08 0 0.102 0.100 0.102 0.098 0.106 2,502,750 250,449 0.1001 0.102 0.100 0.102 0.098 0.106 2,502,750 0.1001 7.37%
2020-07-07 0 0.095 0.095 0.097 0.095 0.103 1,485,000 143,380 0.0966 0.095 0.095 0.097 0.095 0.103 1,485,000 0.0966 -5.94%
2020-07-06 0 0.101 0.101 0.104 0.096 0.108 4,486,875 452,787 0.1009 0.101 0.101 0.104 0.096 0.108 4,486,875 0.1009 5.21%
2020-07-03 0 0.096 0.096 0.098 0.093 0.111 8,325,000 829,585 0.0996 0.096 0.096 0.098 0.093 0.111 8,325,000 0.0996 -13.51%
2020-07-02 0 0.111 0.110 0.111 0.085 0.205 76,376,386 11,371,435 0.1489 0.111 0.110 0.111 0.085 0.205 76,376,386 0.1489 33.73%
2020-06-30 0 0.083 0.083 0.095 0.082 0.083 119,900 9,775 0.0815 0.083 0.083 0.095 0.082 0.083 119,900 0.0815 1.22%
2020-06-29 0 0.082 0.082 0.086 0.080 0.082 119,385 9,707 0.0813 0.082 0.082 0.086 0.080 0.082 119,385 0.0813 -4.65%
2020-06-26 0 0.086 0.080 0.086 0.082 0.094 307,000 28,619 0.0932 0.086 0.080 0.086 0.082 0.094 307,000 0.0932 7.50%
2020-06-24 0 0.080 0.080 0.082 0.076 0.082 913,125 72,307 0.0792 0.080 0.080 0.082 0.076 0.082 913,125 0.0792 -1.23%
2020-06-23 0 0.081 0.080 0.088 - - 1,250 93 0.0744 0.081 0.080 0.088 - - 1,250 0.0744 0.00%
2020-06-22 0 0.081 0.081 0.088 0.080 0.081 32,520 2,609 0.0802 0.081 0.081 0.088 0.080 0.081 32,520 0.0802 -3.57%
2020-06-19 0 0.084 0.084 0.088 - - 0 0 - 0.084 0.084 0.088 - - 0 - 1.20%
2020-06-18 0 0.083 0.083 0.085 0.083 0.083 120,000 9,960 0.0830 0.083 0.083 0.085 0.083 0.083 120,000 0.0830 1.22%
2020-06-17 0 0.082 0.078 0.082 0.078 0.082 20,500 1,634 0.0797 0.082 0.078 0.082 0.078 0.082 20,500 0.0797 -1.20%
2020-06-16 0 0.083 0.079 0.089 - - 0 0 - 0.083 0.079 0.089 - - 0 - 0.00%
2020-06-15 0 0.083 0.079 0.089 - - 0 0 - 0.083 0.079 0.089 - - 0 - 0.00%
2020-06-12 0 0.083 0.078 0.090 - - 0 0 - 0.083 0.078 0.090 - - 0 - 0.00%
2020-06-11 0 0.083 0.083 0.094 0.082 0.083 27,000 2,207 0.0817 0.083 0.083 0.094 0.082 0.083 27,000 0.0817 -2.35%
2020-06-10 0 0.085 0.085 0.095 0.081 0.085 167,500 13,720 0.0819 0.085 0.085 0.095 0.081 0.085 167,500 0.0819 0.00%
2020-06-09 0 0.085 0.080 0.085 0.085 0.085 7,500 620 0.0827 0.085 0.080 0.085 0.085 0.085 7,500 0.0827 -2.30%
2020-06-08 0 0.087 0.087 0.088 0.087 0.088 265,000 23,125 0.0873 0.087 0.087 0.088 0.087 0.088 265,000 0.0873 0.00%
2020-06-05 0 0.087 0.086 0.087 0.086 0.087 158,000 13,695 0.0867 0.087 0.086 0.087 0.086 0.087 158,000 0.0867 -3.33%
2020-06-04 0 0.090 0.084 0.090 0.084 0.090 57,500 5,115 0.0890 0.090 0.084 0.090 0.084 0.090 57,500 0.0890 0.00%
2020-06-03 0 0.090 0.086 0.090 0.086 0.091 256,250 22,455 0.0876 0.090 0.086 0.090 0.086 0.091 256,250 0.0876 4.65%
2020-06-02 0 0.086 0.082 0.086 0.086 0.088 87,000 7,474 0.0859 0.086 0.082 0.086 0.086 0.088 87,000 0.0859 4.88%
2020-06-01 0 0.082 0.082 0.089 0.081 0.085 85,150 6,940 0.0815 0.082 0.082 0.089 0.081 0.085 85,150 0.0815 -3.53%
2020-05-29 0 0.085 0.085 0.086 0.083 0.086 582,500 48,950 0.0840 0.085 0.085 0.086 0.083 0.086 582,500 0.0840 -1.16%
2020-05-28 0 0.086 0.086 0.089 0.086 0.100 610,000 56,915 0.0933 0.086 0.086 0.089 0.086 0.100 610,000 0.0933 1.18%
2020-05-27 0 0.085 0.085 0.088 0.084 0.085 336,250 28,561 0.0849 0.085 0.085 0.088 0.084 0.085 336,250 0.0849 -4.49%
2020-05-26 0 0.089 0.085 0.089 0.085 0.089 10,000 870 0.0870 0.089 0.085 0.089 0.085 0.089 10,000 0.0870 -11.00%
2020-05-25 0 0.100 0.083 0.100 0.078 0.100 373,625 30,874 0.0826 0.100 0.083 0.100 0.078 0.100 373,625 0.0826 21.95%
2020-05-22 0 0.082 0.082 0.096 0.081 0.082 155,000 12,565 0.0811 0.082 0.082 0.096 0.081 0.082 155,000 0.0811 -15.46%
2020-05-21 0 0.097 0.090 0.097 0.084 0.097 517,450 47,472 0.0917 0.097 0.090 0.097 0.084 0.097 517,450 0.0917 10.23%
2020-05-20 0 0.088 0.086 0.092 0.080 0.089 984,500 83,736 0.0851 0.088 0.086 0.092 0.080 0.089 984,500 0.0851 3.53%
2020-05-19 0 0.085 0.085 0.100 0.085 0.085 5,125 435 0.0849 0.085 0.085 0.100 0.085 0.085 5,125 0.0849 -3.41%
2020-05-18 0 0.088 0.088 0.098 0.083 0.090 304,125 25,646 0.0843 0.088 0.088 0.098 0.083 0.090 304,125 0.0843 1.15%
2020-05-15 0 0.087 0.087 0.105 0.087 0.088 295,040 25,833 0.0876 0.087 0.087 0.105 0.087 0.088 295,040 0.0876 -7.45%
2020-05-14 0 0.094 0.088 0.098 0.085 0.094 474,125 41,894 0.0884 0.094 0.088 0.098 0.085 0.094 474,125 0.0884 1.08%
2020-05-13 0 0.093 0.093 0.095 0.087 0.100 3,203,750 306,095 0.0955 0.093 0.093 0.095 0.087 0.100 3,203,750 0.0955 -5.10%
2020-05-12 0 0.098 0.098 0.100 0.086 0.116 3,775,500 385,774 0.1022 0.098 0.098 0.100 0.086 0.116 3,775,500 0.1022 15.29%
2020-05-11 0 0.085 0.077 0.081 0.083 0.085 195,125 16,414 0.0841 0.085 0.077 0.081 0.083 0.085 195,125 0.0841 2.41%
2020-05-08 0 0.083 0.078 0.083 0.083 0.087 513,750 43,782 0.0852 0.083 0.078 0.083 0.083 0.087 513,750 0.0852 -1.19%
2020-05-07 0 0.084 0.079 0.084 0.083 0.084 508,375 42,169 0.0829 0.084 0.079 0.084 0.083 0.084 508,375 0.0829 1.20%
2020-05-06 0 0.083 0.078 0.084 0.080 0.083 685,500 56,270 0.0821 0.083 0.078 0.084 0.080 0.083 685,500 0.0821 5.06%
2020-05-05 0 0.079 0.079 0.085 0.079 0.082 443,125 35,446 0.0800 0.079 0.079 0.085 0.079 0.082 443,125 0.0800 -3.66%
2020-05-04 0 0.082 0.080 0.084 0.080 0.082 925,000 74,835 0.0809 0.082 0.080 0.084 0.080 0.082 925,000 0.0809 2.50%
2020-04-29 0 0.080 0.080 0.083 0.079 0.083 1,645,250 131,828 0.0801 0.080 0.080 0.083 0.079 0.083 1,645,250 0.0801 -1.23%
2020-04-28 0 0.081 0.078 0.083 0.080 0.082 410,000 33,400 0.0815 0.081 0.078 0.083 0.080 0.082 410,000 0.0815 1.25%
2020-04-27 0 0.080 0.079 0.087 0.080 0.081 119,250 9,642 0.0809 0.080 0.079 0.087 0.080 0.081 119,250 0.0809 0.00%
2020-04-24 0 0.080 0.080 0.083 0.079 0.084 85,000 6,965 0.0819 0.080 0.080 0.083 0.079 0.084 85,000 0.0819 -2.44%
2020-04-23 0 0.082 0.080 0.082 0.080 0.082 535,000 43,215 0.0808 0.082 0.080 0.082 0.080 0.082 535,000 0.0808 2.50%
2020-04-22 0 0.080 0.080 0.084 0.080 0.080 256,375 20,501 0.0800 0.080 0.080 0.084 0.080 0.080 256,375 0.0800 -2.44%
2020-04-21 0 0.082 0.080 0.085 0.080 0.086 475,000 38,770 0.0816 0.082 0.080 0.085 0.080 0.086 475,000 0.0816 0.00%
2020-04-20 0 0.082 0.082 0.083 0.082 0.083 340,000 27,945 0.0822 0.082 0.082 0.083 0.082 0.083 340,000 0.0822 -1.20%
2020-04-17 0 0.083 0.082 0.083 0.082 0.082 130,000 10,660 0.0820 0.083 0.082 0.083 0.082 0.082 130,000 0.0820 1.22%
2020-04-16 0 0.082 0.082 0.083 0.080 0.080 210,000 16,800 0.0800 0.082 0.082 0.083 0.080 0.080 210,000 0.0800 0.00%
2020-04-15 0 0.082 0.081 0.082 0.080 0.086 576,500 46,944 0.0814 0.082 0.081 0.082 0.080 0.086 576,500 0.0814 0.00%
2020-04-14 0 0.082 0.082 0.084 0.080 0.087 480,000 39,605 0.0825 0.082 0.082 0.084 0.080 0.087 480,000 0.0825 2.50%
2020-04-09 0 0.080 0.080 0.082 0.080 0.084 1,804,750 145,686 0.0807 0.080 0.080 0.082 0.080 0.084 1,804,750 0.0807 0.00%
2020-04-08 0 0.080 0.080 0.081 0.080 0.081 307,500 24,627 0.0801 0.080 0.080 0.081 0.080 0.081 307,500 0.0801 -4.76%
2020-04-07 0 0.084 0.078 0.084 0.077 0.084 2,495,000 199,335 0.0799 0.084 0.078 0.084 0.077 0.084 2,495,000 0.0799 6.33%
2020-04-06 0 0.079 0.079 0.083 0.079 0.080 260,000 20,745 0.0798 0.079 0.079 0.083 0.079 0.080 260,000 0.0798 -3.66%
2020-04-03 0 0.082 0.082 0.085 0.080 0.081 45,000 3,845 0.0854 0.082 0.082 0.085 0.080 0.081 45,000 0.0854 2.50%
2020-04-02 0 0.080 0.080 0.086 0.078 0.084 447,625 35,504 0.0793 0.080 0.080 0.086 0.078 0.084 447,625 0.0793 -2.44%
2020-04-01 0 0.082 0.081 0.082 0.079 0.088 5,409,750 435,721 0.0805 0.082 0.081 0.082 0.079 0.088 5,409,750 0.0805 -2.38%
2020-03-31 0 0.084 0.078 0.084 0.073 0.092 17,117,500 1,315,265 0.0768 0.084 0.078 0.084 0.073 0.092 17,117,500 0.0768 -3.45%
2020-03-30 0 0.087 0.087 0.088 0.083 0.090 1,690,000 146,355 0.0866 0.087 0.087 0.088 0.083 0.090 1,690,000 0.0866 -8.42%
2020-03-27 0 0.095 0.084 0.096 0.095 0.098 85,000 8,090 0.0952 0.095 0.084 0.096 0.095 0.098 85,000 0.0952 1.06%
2020-03-26 0 0.094 0.091 0.095 0.087 0.094 113,750 10,087 0.0887 0.094 0.091 0.095 0.087 0.094 113,750 0.0887 -3.09%
2020-03-25 0 0.097 0.090 0.097 0.097 0.098 55,000 5,370 0.0976 0.097 0.090 0.097 0.097 0.098 55,000 0.0976 -2.02%
2020-03-24 0 0.099 0.092 0.099 0.092 0.099 518,000 49,050 0.0947 0.099 0.092 0.099 0.092 0.099 518,000 0.0947 3.12%
2020-03-23 0 0.096 0.091 0.096 0.096 0.096 278,750 26,732 0.0959 0.096 0.091 0.096 0.096 0.096 278,750 0.0959 2.13%
2020-03-20 0 0.094 0.093 0.100 0.081 0.102 110,000 10,245 0.0931 0.094 0.093 0.100 0.081 0.102 110,000 0.0931 3.30%
2020-03-19 0 0.091 0.091 0.099 0.090 0.100 681,250 64,147 0.0942 0.091 0.091 0.099 0.090 0.100 681,250 0.0942 -7.14%
2020-03-18 0 0.098 0.098 0.104 0.093 0.106 1,035,000 98,930 0.0956 0.098 0.098 0.104 0.093 0.106 1,035,000 0.0956 -6.67%
2020-03-17 0 0.105 0.088 0.105 - - 2,500 210 0.0840 0.105 0.088 0.105 - - 2,500 0.0840 -2.78%
2020-03-16 0 0.108 0.097 0.108 - - 125 11 0.0880 0.108 0.097 0.108 - - 125 0.0880 0.00%
2020-03-13 0 0.108 0.103 0.108 0.100 0.109 625,150 64,845 0.1037 0.108 0.103 0.108 0.100 0.109 625,150 0.1037 -1.82%
2020-03-12 0 0.110 0.105 0.113 0.103 0.110 495,250 52,543 0.1061 0.110 0.105 0.113 0.103 0.110 495,250 0.1061 -1.79%
2020-03-11 0 0.112 0.112 0.114 0.110 0.138 9,312,500 1,116,372 0.1199 0.112 0.112 0.114 0.110 0.138 9,312,500 0.1199 2.75%
2020-03-10 0 0.109 0.109 0.114 0.096 0.109 710,000 73,095 0.1030 0.109 0.109 0.114 0.096 0.109 710,000 0.1030 4.81%
2020-03-09 0 0.104 0.104 0.105 0.104 0.110 965,000 101,575 0.1053 0.104 0.104 0.105 0.104 0.110 965,000 0.1053 -6.31%
2020-03-06 0 0.111 0.111 0.115 0.111 0.111 31,250 3,436 0.1100 0.111 0.111 0.115 0.111 0.111 31,250 0.1100 -2.63%
2020-03-05 0 0.114 0.112 0.114 0.113 0.115 407,250 46,448 0.1141 0.114 0.112 0.114 0.113 0.115 407,250 0.1141 -0.87%
2020-03-04 0 0.115 0.114 0.118 0.113 0.119 665,130 77,759 0.1169 0.115 0.114 0.118 0.113 0.119 665,130 0.1169 -3.36%
2020-03-03 0 0.119 0.117 0.119 0.113 0.122 1,280,000 150,325 0.1174 0.119 0.117 0.119 0.113 0.122 1,280,000 0.1174 1.71%
2020-03-02 0 0.117 0.117 0.119 0.110 0.135 3,040,000 360,985 0.1187 0.117 0.117 0.119 0.110 0.135 3,040,000 0.1187 2.63%
2020-02-28 0 0.114 0.114 0.116 0.110 0.115 1,274,500 142,027 0.1114 0.114 0.114 0.116 0.110 0.115 1,274,500 0.1114 0.00%
2020-02-27 0 0.114 0.113 0.114 0.110 0.124 2,585,000 289,265 0.1119 0.114 0.113 0.114 0.110 0.124 2,585,000 0.1119 -0.87%
2020-02-26 0 0.115 0.112 0.118 0.110 0.115 1,739,150 196,806 0.1132 0.115 0.112 0.118 0.110 0.115 1,739,150 0.1132 -1.71%
2020-02-25 0 0.117 0.116 0.123 0.115 0.125 745,500 88,509 0.1187 0.117 0.116 0.123 0.115 0.125 745,500 0.1187 0.00%
2020-02-24 0 0.117 0.119 0.122 0.115 0.122 1,700,000 198,050 0.1165 0.117 0.119 0.122 0.115 0.122 1,700,000 0.1165 -4.88%
2020-02-21 0 0.123 0.120 0.125 0.120 0.127 610,000 75,710 0.1241 0.123 0.120 0.125 0.120 0.127 610,000 0.1241 -3.15%
2020-02-20 0 0.127 0.127 0.130 0.125 0.136 707,725 90,379 0.1277 0.127 0.127 0.130 0.125 0.136 707,725 0.1277 -2.31%
2020-02-19 0 0.130 0.126 0.127 0.119 0.147 6,407,510 850,333 0.1327 0.130 0.126 0.127 0.119 0.147 6,407,510 0.1327 2.36%
2020-02-18 0 0.127 0.127 0.131 0.116 0.128 1,015,000 126,850 0.1250 0.127 0.127 0.131 0.116 0.128 1,015,000 0.1250 6.72%
2020-02-17 0 0.119 0.118 0.123 0.116 0.125 860,000 102,785 0.1195 0.119 0.118 0.123 0.116 0.125 860,000 0.1195 -1.65%
2020-02-14 0 0.121 0.120 0.123 0.120 0.134 8,160,000 1,032,420 0.1265 0.121 0.120 0.123 0.120 0.134 8,160,000 0.1265 -2.42%
2020-02-13 0 0.124 0.123 0.124 0.123 0.148 9,900,000 1,310,350 0.1324 0.124 0.123 0.124 0.123 0.148 9,900,000 0.1324 -12.06%
2020-02-12 0 0.141 0.138 0.141 0.113 0.200 74,480,635 12,951,488 0.1739 0.141 0.138 0.141 0.113 0.200 74,480,635 0.1739 27.03%
2020-02-11 0 0.111 0.111 0.115 0.101 0.111 634,125 66,338 0.1046 0.111 0.111 0.115 0.101 0.111 634,125 0.1046 0.00%
2020-02-10 0 0.111 0.107 0.115 0.101 0.115 45,750 4,903 0.1072 0.111 0.107 0.115 0.101 0.115 45,750 0.1072 -3.48%
2020-02-07 0 0.115 0.106 0.110 0.108 0.117 140,000 16,150 0.1154 0.115 0.106 0.110 0.108 0.117 140,000 0.1154 0.88%
2020-02-06 0 0.114 0.105 0.114 0.106 0.114 650,000 72,335 0.1113 0.114 0.105 0.114 0.106 0.114 650,000 0.1113 3.64%
2020-02-05 0 0.110 0.107 0.110 0.104 0.110 815,000 87,385 0.1072 0.110 0.107 0.110 0.104 0.110 815,000 0.1072 3.77%
2020-02-04 0 0.106 0.105 0.118 0.100 0.117 1,459,250 153,485 0.1052 0.106 0.105 0.118 0.100 0.117 1,459,250 0.1052 -2.75%
2020-02-03 0 0.109 0.100 0.109 0.100 0.109 1,085,001 113,850 0.1049 0.109 0.100 0.109 0.100 0.109 1,085,001 0.1049 5.83%
2020-01-31 0 0.103 0.101 0.113 0.100 0.120 215,625 23,220 0.1077 0.103 0.101 0.113 0.100 0.120 215,625 0.1077 0.98%
2020-01-30 0 0.102 0.102 0.115 0.102 0.105 510,000 53,040 0.1040 0.102 0.102 0.115 0.102 0.105 510,000 0.1040 -2.86%
2020-01-29 0 0.105 0.105 0.110 0.100 0.114 1,015,800 107,065 0.1054 0.105 0.105 0.110 0.100 0.114 1,015,800 0.1054 -7.89%
2020-01-24 0 0.114 0.114 0.120 0.114 0.117 450,000 51,710 0.1149 0.114 0.114 0.120 0.114 0.117 450,000 0.1149 0.00%
2020-01-23 0 0.114 0.114 0.119 0.114 0.120 575,710 66,473 0.1155 0.114 0.114 0.119 0.114 0.120 575,710 0.1155 -8.80%
2020-01-22 0 0.125 0.121 0.126 0.118 0.126 512,204 62,032 0.1211 0.125 0.121 0.126 0.118 0.126 512,204 0.1211 2.46%
2020-01-21 0 0.122 0.120 0.122 0.118 0.129 455,125 54,393 0.1195 0.122 0.120 0.122 0.118 0.129 455,125 0.1195 1.67%
2020-01-20 0 0.120 0.117 0.122 0.115 0.123 1,310,875 155,705 0.1188 0.120 0.117 0.122 0.115 0.123 1,310,875 0.1188 -3.23%
2020-01-17 0 0.124 0.123 0.128 0.117 0.136 1,992,925 259,985 0.1305 0.124 0.123 0.128 0.117 0.136 1,992,925 0.1305 4.20%
2020-01-16 0 0.119 0.118 0.120 0.117 0.124 635,000 76,495 0.1205 0.119 0.118 0.120 0.117 0.124 635,000 0.1205 0.00%
2020-01-15 0 0.119 0.117 0.120 0.110 0.122 2,256,875 261,266 0.1158 0.119 0.117 0.120 0.110 0.122 2,256,875 0.1158 -1.65%
2020-01-14 0 0.121 0.121 0.125 0.115 0.131 2,560,675 314,383 0.1228 0.121 0.121 0.125 0.115 0.131 2,560,675 0.1228 -7.63%
2020-01-13 0 0.131 0.131 0.142 0.130 0.150 1,002,625 138,391 0.1380 0.131 0.131 0.142 0.130 0.150 1,002,625 0.1380 -12.08%
2020-01-10 0 0.149 0.142 0.149 0.141 0.157 1,060,625 152,720 0.1440 0.149 0.142 0.149 0.141 0.157 1,060,625 0.1440 -4.49%
2020-01-09 0 0.156 0.145 0.156 0.145 0.156 222,000 32,962 0.1485 0.156 0.145 0.156 0.145 0.156 222,000 0.1485 2.63%
2020-01-08 0 0.152 0.141 0.152 0.138 0.157 360,000 52,680 0.1463 0.152 0.141 0.152 0.138 0.157 360,000 0.1463 -1.30%
2020-01-07 0 0.154 0.154 0.159 0.149 0.160 518,468 80,930 0.1561 0.154 0.154 0.159 0.149 0.160 518,468 0.1561 -3.14%
2020-01-06 0 0.159 0.152 0.159 0.152 0.168 705,825 113,154 0.1603 0.159 0.152 0.159 0.152 0.168 705,825 0.1603 -5.36%
2020-01-03 0 0.168 0.162 0.168 0.162 0.185 2,986,500 509,942 0.1707 0.168 0.162 0.168 0.162 0.185 2,986,500 0.1707 5.00%
2020-01-02 0 0.160 0.160 0.167 0.137 0.198 9,624,500 1,622,147 0.1685 0.160 0.160 0.167 0.137 0.198 9,624,500 0.1685 13.48%
2019-12-31 0 0.141 0.141 0.144 0.123 0.148 836,750 115,526 0.1381 0.141 0.141 0.144 0.123 0.148 836,750 0.1381 -9.62%
2019-12-30 0 0.156 0.154 0.160 0.148 0.167 675,506 104,654 0.1549 0.156 0.154 0.160 0.148 0.167 675,506 0.1549 0.65%
2019-12-27 0 0.155 0.155 0.160 0.151 0.160 935,000 147,372 0.1576 0.155 0.155 0.160 0.151 0.160 935,000 0.1576 -7.74%
2019-12-24 0 0.168 0.162 0.171 0.162 0.168 15,000 2,460 0.1640 0.168 0.162 0.171 0.162 0.168 15,000 0.1640 -2.33%
2019-12-23 0 0.172 0.163 0.176 0.159 0.175 1,275,006 210,191 0.1649 0.172 0.163 0.176 0.159 0.175 1,275,006 0.1649 -6.52%
2019-12-20 0 0.184 0.184 0.187 0.178 0.190 1,580,000 289,390 0.1832 0.184 0.184 0.187 0.178 0.190 1,580,000 0.1832 -6.12%
2019-12-19 0 0.196 0.191 0.197 0.192 0.198 667,375 129,074 0.1934 0.196 0.191 0.197 0.192 0.198 667,375 0.1934 -2.49%
2019-12-18 0 0.201 0.190 0.203 0.190 0.214 1,673,625 332,693 0.1988 0.201 0.190 0.203 0.190 0.214 1,673,625 0.1988 2.55%
2019-12-17 0 0.196 0.193 0.196 0.191 0.200 2,202,510 426,014 0.1934 0.196 0.193 0.196 0.191 0.200 2,202,510 0.1934 -2.49%
2019-12-16 0 0.201 0.201 0.207 0.197 0.208 670,250 134,804 0.2011 0.201 0.201 0.207 0.197 0.208 670,250 0.2011 -3.37%
2019-12-13 0 0.208 0.208 0.210 0.200 0.221 2,282,125 471,846 0.2068 0.208 0.208 0.210 0.200 0.221 2,282,125 0.2068 -2.80%
2019-12-12 0 0.214 0.214 0.217 0.205 0.260 19,607,624 4,656,979 0.2375 0.214 0.214 0.217 0.205 0.260 19,607,624 0.2375 -0.47%
2019-12-11 0 0.215 0.210 0.213 0.192 0.215 3,177,375 647,134 0.2037 0.215 0.210 0.213 0.192 0.215 3,177,375 0.2037 11.40%
2019-12-10 0 0.193 0.193 0.196 0.189 0.210 2,685,375 519,606 0.1935 0.193 0.193 0.196 0.189 0.210 2,685,375 0.1935 -6.31%
2019-12-09 0 0.206 0.201 0.206 0.190 0.220 3,368,760 698,944 0.2075 0.206 0.201 0.206 0.190 0.220 3,368,760 0.2075 1.98%
2019-12-06 0 0.202 0.202 0.205 0.200 0.220 3,451,271 708,485 0.2053 0.202 0.202 0.205 0.200 0.220 3,451,271 0.2053 -6.05%
2019-12-05 0 0.215 0.217 0.221 0.214 0.232 3,334,750 735,385 0.2205 0.215 0.217 0.221 0.214 0.232 3,334,750 0.2205 -4.02%
2019-12-04 0 0.224 0.224 0.228 0.210 0.255 12,033,220 2,779,850 0.2310 0.224 0.224 0.228 0.210 0.255 12,033,220 0.2310 -0.44%
2019-12-03 0 0.225 0.220 0.225 0.210 0.255 11,074,250 2,515,873 0.2272 0.225 0.220 0.225 0.210 0.255 11,074,250 0.2272 -11.76%
2019-12-02 0 0.255 0.250 0.255 0.186 0.275 44,773,005 10,873,928 0.2429 0.255 0.250 0.255 0.186 0.275 44,773,005 0.2429 25.62%
2019-11-29 0 0.203 0.203 0.206 0.201 0.280 45,842,625 10,776,039 0.2351 0.203 0.203 0.206 0.201 0.280 45,842,625 0.2351 14.04%
2019-11-28 0 0.178 0.175 0.178 0.099 0.270 111,769,500 23,588,986 0.2111 0.178 0.175 0.178 0.099 0.270 111,769,500 0.2111 53.45%
2019-11-27 0 0.116 0.115 0.117 0.098 0.160 13,950,875 1,742,895 0.1249 0.116 0.115 0.117 0.098 0.160 13,950,875 0.1249 -24.68%
2019-11-26 0 0.154 0.154 0.160 0.069 0.198 54,949,297 8,887,221 0.1617 0.154 0.154 0.160 0.069 0.198 54,949,297 0.1617 126.47%
2019-11-25 0 0.068 0.070 0.075 0.068 0.081 3,999,009 289,116 0.0723 0.068 0.070 0.075 0.068 0.081 3,999,009 0.0723 -16.05%
2019-11-22 0 0.081 0.077 0.081 0.075 0.088 5,813,645 470,506 0.0809 0.081 0.077 0.081 0.075 0.088 5,813,645 0.0809 -12.90%
2019-11-21 0 0.093 0.091 0.093 0.086 0.116 5,035,510 478,701 0.0951 0.093 0.091 0.093 0.086 0.116 5,035,510 0.0951 -23.14%
2019-11-20 0 0.121 0.121 0.136 0.110 0.123 711,750 82,191 0.1155 0.121 0.121 0.136 0.110 0.123 711,750 0.1155 -3.97%
2019-11-19 0 0.126 0.121 0.134 0.116 0.126 840,001 100,010 0.1191 0.126 0.121 0.134 0.116 0.126 840,001 0.1191 0.00%
2019-11-18 0 0.126 0.121 0.130 0.120 0.126 553,000 67,690 0.1224 0.126 0.121 0.130 0.120 0.126 553,000 0.1224 -6.67%
2019-11-15 0 0.135 0.129 0.140 0.135 0.149 334,000 47,454 0.1421 0.135 0.129 0.140 0.135 0.149 334,000 0.1421 -12.90%
2019-11-14 0 0.155 0.155 0.160 0.155 0.160 512,625 81,943 0.1598 0.155 0.155 0.160 0.155 0.160 512,625 0.1598 -3.12%
2019-11-13 0 0.160 0.155 0.160 0.153 0.180 361,250 62,796 0.1738 0.160 0.155 0.160 0.153 0.180 361,250 0.1738 0.00%
2019-11-12 0 0.160 0.140 0.195 - - 0 0 - 0.160 0.140 0.195 - - 0 - 0.00%
2019-11-11 0 0.160 0.152 0.165 0.151 0.160 434,750 67,685 0.1557 0.160 0.152 0.165 0.151 0.160 434,750 0.1557 0.00%
2019-11-08 0 0.160 0.154 0.160 0.150 0.170 1,400,375 222,067 0.1586 0.160 0.154 0.160 0.150 0.170 1,400,375 0.1586 -5.88%
2019-11-07 0 0.170 0.172 0.173 0.162 0.178 561,125 93,431 0.1665 0.170 0.172 0.173 0.162 0.178 561,125 0.1665 -4.49%
2019-11-06 0 0.178 0.171 0.178 0.164 0.179 867,375 145,583 0.1678 0.178 0.171 0.178 0.164 0.179 867,375 0.1678 1.71%
2019-11-05 0 0.175 0.170 0.175 0.163 0.182 1,206,685 205,817 0.1706 0.175 0.170 0.175 0.163 0.182 1,206,685 0.1706 -1.69%
2019-11-04 0 0.178 0.178 0.180 0.174 0.198 919,875 167,873 0.1825 0.178 0.178 0.180 0.174 0.198 919,875 0.1825 -11.00%
2019-11-01 0 0.200 0.198 0.200 0.196 0.206 731,500 145,977 0.1996 0.200 0.198 0.200 0.196 0.206 731,500 0.1996 -2.91%
2019-10-31 0 0.206 0.206 0.210 0.195 0.230 3,158,114 661,850 0.2096 0.206 0.206 0.210 0.195 0.230 3,158,114 0.2096 -12.34%
2019-10-30 0 0.235 0.235 0.250 0.235 0.265 1,092,374 270,799 0.2479 0.235 0.235 0.250 0.235 0.265 1,092,374 0.2479 -11.32%
2019-10-29 0 0.265 0.250 0.260 0.240 0.365 3,008,250 820,447 0.2727 0.265 0.250 0.260 0.240 0.365 3,008,250 0.2727 -33.75%
2019-10-28 0 0.010 - 0.010 0.010 0.010 931,200 9,303 0.0100 0.400 - 0.400 0.400 0.400 23,280 0.3996 0.00%
2019-10-25 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-10-24 0 0.010 - 0.010 0.010 0.010 9,502,000 91,002 0.0096 0.400 - 0.400 0.400 0.400 237,550 0.3831 0.00%
2019-10-23 0 0.010 - 0.010 0.010 0.010 15,000 150 0.0100 0.400 - 0.400 0.400 0.400 375 0.4000 0.00%
2019-10-22 0 0.010 - 0.010 0.010 0.010 255,000 2,550 0.0100 0.400 - 0.400 0.400 0.400 6,375 0.4000 0.00%
2019-10-21 0 0.010 - 0.010 0.010 0.010 505,000 5,050 0.0100 0.400 - 0.400 0.400 0.400 12,625 0.4000 0.00%
2019-10-18 0 0.010 - 0.010 0.010 0.010 31,061,608 305,341 0.0098 0.400 - 0.400 0.400 0.400 776,540 0.3932 0.00%
2019-10-17 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.400 - 0.400 0.400 0.400 5,000 0.4000 0.00%
2019-10-16 0 0.010 - 0.010 - - 1,000,000 8,000 0.0080 0.400 - 0.400 - - 25,000 0.3200 0.00%
2019-10-15 0 0.010 - 0.010 0.010 0.010 625,000 4,750 0.0076 0.400 - 0.400 0.400 0.400 15,625 0.3040 0.00%
2019-10-14 0 0.010 - 0.010 0.010 0.010 4,315,000 34,750 0.0081 0.400 - 0.400 0.400 0.400 107,875 0.3221 0.00%
2019-10-11 0 0.010 - 0.010 0.010 0.010 3,355,000 33,550 0.0100 0.400 - 0.400 0.400 0.400 83,875 0.4000 0.00%
2019-10-10 0 0.010 - 0.010 0.010 0.010 10,000 100 0.0100 0.400 - 0.400 0.400 0.400 250 0.4000 0.00%
2019-10-09 0 0.010 - 0.010 0.010 0.010 1,205,000 9,050 0.0075 0.400 - 0.400 0.400 0.400 30,125 0.3004 0.00%
2019-10-08 0 0.010 - 0.010 0.010 0.010 20,001 200 0.0100 0.400 - 0.400 0.400 0.400 500 0.4000 0.00%
2019-10-04 0 0.010 - 0.010 0.010 0.010 75,000 750 0.0100 0.400 - 0.400 0.400 0.400 1,875 0.4000 0.00%
2019-10-03 0 0.010 - 0.010 0.010 0.010 1,405,000 11,050 0.0079 0.400 - 0.400 0.400 0.400 35,125 0.3146 0.00%
2019-10-02 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-09-30 0 0.010 - 0.010 0.010 0.010 1,205,000 9,050 0.0075 0.400 - 0.400 0.400 0.400 30,125 0.3004 0.00%
2019-09-27 0 0.010 - 0.010 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-09-26 0 0.010 - 0.010 0.010 0.010 35,000 350 0.0100 0.400 - 0.400 0.400 0.400 875 0.4000 0.00%
2019-09-25 0 0.010 - 0.010 0.010 0.010 2,795,000 25,550 0.0091 0.400 - 0.400 0.400 0.400 69,875 0.3657 0.00%
2019-09-24 0 0.010 - 0.010 0.010 0.010 35,935,000 334,350 0.0093 0.400 - 0.400 0.400 0.400 898,375 0.3722 0.00%
2019-09-23 0 0.010 - 0.010 0.010 0.010 1,550,000 11,500 0.0074 0.400 - 0.400 0.400 0.400 38,750 0.2968 0.00%
2019-09-20 0 0.010 - 0.010 0.010 0.010 18,300,000 141,000 0.0077 0.400 - 0.400 0.400 0.400 457,500 0.3082 0.00%
2019-09-19 0 0.010 - 0.010 0.010 0.010 4,865,000 35,785 0.0074 0.400 - 0.400 0.400 0.400 121,625 0.2942 0.00%
2019-09-18 0 0.010 - 0.010 0.010 0.010 7,365,000 62,650 0.0085 0.400 - 0.400 0.400 0.400 184,125 0.3403 0.00%
2019-09-17 0 0.010 - 0.010 0.010 0.010 17,305,000 159,810 0.0092 0.400 - 0.400 0.400 0.400 432,625 0.3694 0.00%
2019-09-16 0 0.010 - 0.010 0.010 0.010 5,365,000 49,370 0.0092 0.400 - 0.400 0.400 0.400 134,125 0.3681 0.00%
2019-09-13 0 0.010 - 0.010 0.010 0.010 16,450,000 162,500 0.0099 0.400 - 0.400 0.400 0.400 411,250 0.3951 0.00%
2019-09-12 0 0.010 - 0.010 0.010 0.010 12,756,200 121,831 0.0096 0.400 - 0.400 0.400 0.400 318,905 0.3820 0.00%
2019-09-11 0 0.010 - 0.010 0.010 0.010 4,635,000 42,930 0.0093 0.400 - 0.400 0.400 0.400 115,875 0.3705 0.00%
2019-09-10 0 0.010 - 0.010 0.010 0.010 15,915,000 158,150 0.0099 0.400 - 0.400 0.400 0.400 397,875 0.3975 0.00%
2019-09-09 0 0.010 - 0.010 0.010 0.010 3,500,000 34,000 0.0097 0.400 - 0.400 0.400 0.400 87,500 0.3886 0.00%
2019-09-06 0 0.010 - 0.010 0.010 0.010 2,545,000 24,450 0.0096 0.400 - 0.400 0.400 0.400 63,625 0.3843 0.00%
2019-09-05 0 0.010 - 0.010 0.010 0.010 10,320,000 102,800 0.0100 0.400 - 0.400 0.400 0.400 258,000 0.3984 0.00%
2019-09-04 0 0.010 - 0.010 0.010 0.010 4,940,000 45,250 0.0092 0.400 - 0.400 0.400 0.400 123,500 0.3664 0.00%
2019-09-03 0 0.010 - 0.010 0.010 0.010 1,155,000 11,550 0.0100 0.400 - 0.400 0.400 0.400 28,875 0.4000 0.00%
2019-09-02 0 0.010 - 0.010 0.010 0.010 5,917,400 59,152 0.0100 0.400 - 0.400 0.400 0.400 147,935 0.3999 0.00%
2019-08-30 0 0.010 - 0.010 0.010 0.010 18,330,000 183,300 0.0100 0.400 - 0.400 0.400 0.400 458,250 0.4000 0.00%
2019-08-29 0 0.010 0.010 0.011 0.010 0.011 69,910,000 701,240 0.0100 0.400 0.400 0.440 0.400 0.440 1,747,750 0.4012 -9.09%
2019-08-28 0 0.011 0.010 0.011 0.010 0.011 29,435,000 317,010 0.0108 0.440 0.400 0.440 0.400 0.440 735,875 0.4308 10.00%
2019-08-27 0 0.010 0.010 0.011 0.010 0.011 49,630,000 521,295 0.0105 0.400 0.400 0.440 0.400 0.440 1,240,750 0.4201 -9.09%
2019-08-26 0 0.011 0.010 0.011 0.010 0.011 20,890,000 215,345 0.0103 0.440 0.400 0.440 0.400 0.440 522,250 0.4123 -8.33%
2019-08-23 0 0.012 0.011 0.012 0.010 0.012 34,580,000 378,325 0.0109 0.480 0.440 0.480 0.400 0.480 864,500 0.4376 0.00%
2019-08-22 0 0.012 0.011 0.012 0.010 0.012 64,165,000 713,195 0.0111 0.480 0.440 0.480 0.400 0.480 1,604,125 0.4446 0.00%
2019-08-21 0 0.012 0.011 0.012 0.010 0.013 108,353,636 1,229,620 0.0113 0.480 0.440 0.480 0.400 0.520 2,708,841 0.4539 -7.69%
2019-08-20 0 0.013 0.012 0.013 0.012 0.013 18,960,000 241,830 0.0128 0.520 0.480 0.520 0.480 0.520 474,000 0.5102 0.00%
2019-08-19 0 0.013 0.013 0.014 0.012 0.014 12,870,000 169,965 0.0132 0.520 0.520 0.560 0.480 0.560 321,750 0.5283 0.00%
2019-08-16 0 0.013 0.013 0.014 0.012 0.014 42,707,991 550,554 0.0129 0.520 0.520 0.560 0.480 0.560 1,067,700 0.5156 0.00%
2019-08-15 0 0.013 0.013 0.014 0.013 0.014 29,855,000 389,435 0.0130 0.520 0.520 0.560 0.520 0.560 746,375 0.5218 -7.14%
2019-08-14 0 0.014 0.013 0.015 0.013 0.015 17,185,000 238,785 0.0139 0.560 0.520 0.600 0.520 0.600 429,625 0.5558 0.00%
2019-08-13 0 0.014 0.014 0.015 0.014 0.015 14,660,000 205,780 0.0140 0.560 0.560 0.600 0.560 0.600 366,500 0.5615 -6.67%
2019-08-12 0 0.015 0.014 0.015 0.013 0.018 238,692,400 3,584,320 0.0150 0.600 0.560 0.600 0.520 0.720 5,967,310 0.6007 0.00%
2019-08-09 0 0.015 0.014 0.015 0.014 0.015 71,710,000 1,022,390 0.0143 0.600 0.560 0.600 0.560 0.600 1,792,750 0.5703 0.00%
2019-08-08 0 0.015 0.014 0.015 0.014 0.015 113,255,000 1,611,805 0.0142 0.600 0.560 0.600 0.560 0.600 2,831,375 0.5693 7.14%
2019-08-07 0 0.014 0.014 0.015 0.014 0.016 49,030,000 720,015 0.0147 0.560 0.560 0.600 0.560 0.640 1,225,750 0.5874 -6.67%
2019-08-06 0 0.015 0.015 0.016 0.014 0.016 142,416,200 2,120,637 0.0149 0.600 0.600 0.640 0.560 0.640 3,560,405 0.5956 -16.67%
2019-08-05 0 0.018 0.017 0.018 0.016 0.018 135,385,000 2,245,855 0.0166 0.720 0.680 0.720 0.640 0.720 3,384,625 0.6635 0.00%
2019-08-02 0 0.018 0.017 0.018 0.016 0.018 177,070,000 3,030,815 0.0171 0.720 0.680 0.720 0.640 0.720 4,426,750 0.6847 -5.26%
2019-08-01 0 0.019 0.018 0.019 0.018 0.020 150,310,000 2,853,820 0.0190 0.760 0.720 0.760 0.720 0.800 3,757,750 0.7594 0.00%
2019-07-31 0 0.019 0.018 0.019 0.017 0.020 256,545,000 4,726,955 0.0184 0.760 0.720 0.760 0.680 0.800 6,413,625 0.7370 -5.00%
2019-07-30 0 0.020 0.019 0.020 0.016 0.025 1,116,395,000 24,240,770 0.0217 0.800 0.760 0.800 0.640 1.000 27,909,875 0.8685 17.65%
2019-07-29 0 0.017 0.017 0.018 0.016 0.019 150,570,000 2,570,355 0.0171 0.680 0.680 0.720 0.640 0.760 3,764,250 0.6828 -10.53%
2019-07-26 0 0.019 0.018 0.019 0.017 0.022 375,580,400 7,040,895 0.0187 0.760 0.720 0.760 0.680 0.880 9,389,510 0.7499 -13.64%
2019-07-25 0 0.022 0.021 0.022 0.015 0.035 2,239,934,000 56,489,918 0.0252 0.880 0.840 0.880 0.600 1.400 55,998,350 1.0088 57.14%
2019-07-24 0 0.014 0.014 0.015 0.014 0.015 8,120,000 117,090 0.0144 0.560 0.560 0.600 0.560 0.600 203,000 0.5768 0.00%
2019-07-23 0 0.014 0.014 0.015 0.014 0.015 1,615,000 24,110 0.0149 0.560 0.560 0.600 0.560 0.600 40,375 0.5972 -6.67%
2019-07-22 0 0.015 0.014 0.015 0.014 0.015 25,230,000 368,210 0.0146 0.600 0.560 0.600 0.560 0.600 630,750 0.5838 -6.25%
2019-07-19 0 0.016 0.016 0.017 0.015 0.017 8,577,000 137,674 0.0161 0.640 0.640 0.680 0.600 0.680 214,425 0.6421 0.00%
2019-07-18 0 0.016 0.015 0.016 0.015 0.016 1,985,000 30,215 0.0152 0.640 0.600 0.640 0.600 0.640 49,625 0.6089 6.67%
2019-07-17 0 0.015 0.015 0.016 0.015 0.016 1,643,800 24,753 0.0151 0.600 0.600 0.640 0.600 0.640 41,095 0.6023 -6.25%
2019-07-16 0 0.016 0.015 0.016 0.015 0.016 3,890,000 60,930 0.0157 0.640 0.600 0.640 0.600 0.640 97,250 0.6265 6.67%
2019-07-15 0 0.015 0.014 0.016 0.014 0.015 2,150,000 31,780 0.0148 0.600 0.560 0.640 0.560 0.600 53,750 0.5913 0.00%
2019-07-12 0 0.015 0.014 0.015 0.014 0.015 11,125,000 166,550 0.0150 0.600 0.560 0.600 0.560 0.600 278,125 0.5988 0.00%
2019-07-11 0 0.015 0.014 0.015 0.015 0.015 200,000 3,000 0.0150 0.600 0.560 0.600 0.600 0.600 5,000 0.6000 0.00%
2019-07-10 0 0.015 0.014 0.015 0.015 0.015 1,605,200 24,078 0.0150 0.600 0.560 0.600 0.600 0.600 40,130 0.6000 0.00%
2019-07-09 0 0.015 0.015 0.016 0.015 0.016 2,130,000 32,680 0.0153 0.600 0.600 0.640 0.600 0.640 53,250 0.6137 -6.25%
2019-07-08 0 0.016 0.015 0.016 0.015 0.016 3,260,000 48,910 0.0150 0.640 0.600 0.640 0.600 0.640 81,500 0.6001 6.67%
2019-07-05 0 0.015 0.015 0.016 0.015 0.016 3,365,000 51,725 0.0154 0.600 0.600 0.640 0.600 0.640 84,125 0.6149 0.00%
2019-07-04 0 0.015 0.015 0.016 0.015 0.016 183,600 2,786 0.0152 0.600 0.600 0.640 0.600 0.640 4,590 0.6070 -6.25%
2019-07-03 0 0.016 0.016 0.017 0.014 0.016 7,310,000 114,095 0.0156 0.640 0.640 0.680 0.560 0.640 182,750 0.6243 0.00%
2019-07-02 0 0.016 0.015 0.016 0.015 0.017 24,550,000 377,660 0.0154 0.640 0.600 0.640 0.600 0.680 613,750 0.6153 0.00%
2019-06-28 0 0.016 0.016 0.017 0.016 0.016 270,000 4,320 0.0160 0.640 0.640 0.680 0.640 0.640 6,750 0.6400 0.00%
2019-06-27 0 0.016 0.016 0.018 0.016 0.019 8,005,000 136,210 0.0170 0.640 0.640 0.720 0.640 0.760 200,125 0.6806 0.00%
2019-06-26 0 0.016 0.016 0.017 0.015 0.017 8,940,000 145,035 0.0162 0.640 0.640 0.680 0.600 0.680 223,500 0.6489 -5.88%
2019-06-25 0 0.017 0.016 0.017 0.016 0.017 375,000 6,005 0.0160 0.680 0.640 0.680 0.640 0.680 9,375 0.6405 0.00%
2019-06-24 0 0.017 0.016 0.017 0.016 0.020 30,550,000 543,740 0.0178 0.680 0.640 0.680 0.640 0.800 763,750 0.7119 -10.53%
2019-06-21 0 0.019 0.018 0.019 0.015 0.019 13,365,000 235,680 0.0176 0.760 0.720 0.760 0.600 0.760 334,125 0.7054 11.76%
2019-06-20 0 0.017 0.016 0.017 0.015 0.017 8,317,000 133,070 0.0160 0.680 0.640 0.680 0.600 0.680 207,925 0.6400 6.25%
2019-06-19 0 0.016 0.016 0.017 0.015 0.017 8,045,000 129,625 0.0161 0.640 0.640 0.680 0.600 0.680 201,125 0.6445 6.67%
2019-06-18 0 0.015 0.015 0.016 0.015 0.016 3,160,000 50,400 0.0159 0.600 0.600 0.640 0.600 0.640 79,000 0.6380 -6.25%
2019-06-17 0 0.016 0.015 0.016 0.014 0.016 4,665,000 70,180 0.0150 0.640 0.600 0.640 0.560 0.640 116,625 0.6018 6.67%
2019-06-14 0 0.015 0.014 0.015 0.014 0.015 4,803,600 69,896 0.0146 0.600 0.560 0.600 0.560 0.600 120,090 0.5820 0.00%
2019-06-13 0 0.015 0.014 0.015 0.015 0.015 5,690,000 85,350 0.0150 0.600 0.560 0.600 0.600 0.600 142,250 0.6000 0.00%
2019-06-12 0 0.015 0.015 0.016 0.015 0.016 2,560,000 38,405 0.0150 0.600 0.600 0.640 0.600 0.640 64,000 0.6001 0.00%
2019-06-11 0 0.015 0.015 0.016 0.015 0.016 3,770,000 58,805 0.0156 0.600 0.600 0.640 0.600 0.640 94,250 0.6239 0.00%
2019-06-10 0 0.015 0.015 0.016 0.015 0.016 4,025,000 60,380 0.0150 0.600 0.600 0.640 0.600 0.640 100,625 0.6000 0.00%
2019-06-06 0 0.015 0.015 0.016 0.015 0.016 10,135,000 158,155 0.0156 0.600 0.600 0.640 0.600 0.640 253,375 0.6242 -6.25%
2019-06-05 0 0.016 0.015 0.017 0.016 0.016 2,955,000 48,240 0.0163 0.640 0.600 0.680 0.640 0.640 73,875 0.6530 0.00%
2019-06-04 0 0.016 0.015 0.016 0.015 0.016 680,000 10,255 0.0151 0.640 0.600 0.640 0.600 0.640 17,000 0.6032 0.00%
2019-06-03 0 0.016 0.015 0.016 0.015 0.016 2,745,000 42,830 0.0156 0.640 0.600 0.640 0.600 0.640 68,625 0.6241 0.00%
2019-05-31 0 0.016 0.016 0.017 0.015 0.017 8,970,000 144,175 0.0161 0.640 0.640 0.680 0.600 0.680 224,250 0.6429 6.67%
2019-05-30 0 0.015 0.015 0.016 0.015 0.016 11,535,000 174,575 0.0151 0.600 0.600 0.640 0.600 0.640 288,375 0.6054 -6.25%
2019-05-29 0 0.016 0.015 0.016 0.016 0.016 3,475,000 55,600 0.0160 0.640 0.600 0.640 0.640 0.640 86,875 0.6400 0.00%
2019-05-28 0 0.016 0.015 0.016 0.015 0.016 8,050,000 121,875 0.0151 0.640 0.600 0.640 0.600 0.640 201,250 0.6056 6.67%
2019-05-27 0 0.015 0.015 0.016 0.015 0.016 7,670,000 119,355 0.0156 0.600 0.600 0.640 0.600 0.640 191,750 0.6225 -6.25%
2019-05-24 0 0.016 0.016 0.017 0.016 0.017 1,935,000 31,340 0.0162 0.640 0.640 0.680 0.640 0.680 48,375 0.6479 0.00%
2019-05-23 0 0.016 0.016 0.017 0.016 0.016 735,000 11,760 0.0160 0.640 0.640 0.680 0.640 0.640 18,375 0.6400 0.00%
2019-05-22 0 0.016 0.016 0.017 0.016 0.017 2,980,000 48,280 0.0162 0.640 0.640 0.680 0.640 0.680 74,500 0.6481 0.00%
2019-05-21 0 0.016 0.015 0.016 0.015 0.016 12,018,686 188,717 0.0157 0.640 0.600 0.640 0.600 0.640 300,467 0.6281 6.67%
2019-05-20 0 0.015 0.015 0.016 0.015 0.016 10,520,000 168,160 0.0160 0.600 0.600 0.640 0.600 0.640 263,000 0.6394 -6.25%
2019-05-17 0 0.016 0.016 0.017 0.016 0.017 6,415,000 102,795 0.0160 0.640 0.640 0.680 0.640 0.680 160,375 0.6410 0.00%
2019-05-16 0 0.016 0.016 0.017 0.016 0.017 3,850,000 65,065 0.0169 0.640 0.640 0.680 0.640 0.680 96,250 0.6760 0.00%
2019-05-15 0 0.016 0.016 0.017 0.016 0.018 8,905,000 152,695 0.0171 0.640 0.640 0.680 0.640 0.720 222,625 0.6859 -5.88%
2019-05-14 0 0.017 0.017 0.018 0.017 0.018 6,720,000 118,440 0.0176 0.680 0.680 0.720 0.680 0.720 168,000 0.7050 -5.56%
2019-05-10 0 0.018 0.018 0.019 0.017 0.019 3,705,000 66,415 0.0179 0.720 0.720 0.760 0.680 0.760 92,625 0.7170 0.00%
2019-05-09 0 0.018 0.018 0.019 0.017 0.019 3,745,000 67,400 0.0180 0.720 0.720 0.760 0.680 0.760 93,625 0.7199 -5.26%
2019-05-08 0 0.019 0.018 0.019 0.017 0.019 3,355,000 60,395 0.0180 0.760 0.720 0.760 0.680 0.760 83,875 0.7201 5.56%
2019-05-07 0 0.018 0.018 0.019 0.017 0.018 2,205,000 39,630 0.0180 0.720 0.720 0.760 0.680 0.720 55,125 0.7189 0.00%
2019-05-06 0 0.018 0.017 0.018 0.017 0.018 20,385,000 364,140 0.0179 0.720 0.680 0.720 0.680 0.720 509,625 0.7145 0.00%
2019-05-03 0 0.018 0.018 0.019 0.018 0.019 9,875,000 177,850 0.0180 0.720 0.720 0.760 0.720 0.760 246,875 0.7204 0.00%
2019-05-02 0 0.018 0.018 0.019 0.018 0.020 12,160,000 224,890 0.0185 0.720 0.720 0.760 0.720 0.800 304,000 0.7398 -10.00%
2019-04-30 0 0.020 0.019 0.020 0.019 0.020 200,000 3,895 0.0195 0.800 0.760 0.800 0.760 0.800 5,000 0.7790 0.00%
2019-04-29 0 0.020 0.019 0.020 0.018 0.020 11,040,000 209,770 0.0190 0.800 0.760 0.800 0.720 0.800 276,000 0.7600 5.26%
2019-04-26 0 0.019 0.019 0.020 0.018 0.020 8,679,800 166,447 0.0192 0.760 0.760 0.800 0.720 0.800 216,995 0.7671 5.56%
2019-04-25 0 0.018 0.018 0.020 0.018 0.020 25,195,000 484,040 0.0192 0.720 0.720 0.800 0.720 0.800 629,875 0.7685 -10.00%
2019-04-24 0 0.020 0.020 0.021 0.019 0.020 14,985,000 299,365 0.0200 0.800 0.800 0.840 0.760 0.800 374,625 0.7991 0.00%
2019-04-23 0 0.020 0.020 0.021 0.020 0.022 18,255,000 379,790 0.0208 0.800 0.800 0.840 0.800 0.880 456,375 0.8322 -4.76%
2019-04-18 0 0.021 0.021 0.022 0.021 0.022 3,047,000 64,990 0.0213 0.840 0.840 0.880 0.840 0.880 76,175 0.8532 0.00%
2019-04-17 0 0.021 0.021 0.022 0.020 0.022 20,255,000 427,695 0.0211 0.840 0.840 0.880 0.800 0.880 506,375 0.8446 5.00%
2019-04-16 0 0.020 0.020 0.021 0.020 0.021 19,360,000 402,090 0.0208 0.800 0.800 0.840 0.800 0.840 484,000 0.8308 0.00%
2019-04-15 0 0.020 0.020 0.021 0.020 0.021 1,540,000 31,300 0.0203 0.800 0.800 0.840 0.800 0.840 38,500 0.8130 0.00%
2019-04-12 0 0.020 0.020 0.021 0.020 0.021 11,535,000 232,650 0.0202 0.800 0.800 0.840 0.800 0.840 288,375 0.8068 -4.76%
2019-04-11 0 0.021 0.020 0.021 0.020 0.022 17,297,000 365,889 0.0212 0.840 0.800 0.840 0.800 0.880 432,425 0.8461 0.00%
2019-04-10 0 0.021 0.021 0.022 0.021 0.022 10,105,000 220,590 0.0218 0.840 0.840 0.880 0.840 0.880 252,625 0.8732 -4.55%
2019-04-09 0 0.022 0.021 0.022 0.021 0.022 9,140,000 199,375 0.0218 0.880 0.840 0.880 0.840 0.880 228,500 0.8725 4.76%
2019-04-08 0 0.021 0.020 0.021 0.020 0.022 14,323,000 303,133 0.0212 0.840 0.800 0.840 0.800 0.880 358,075 0.8466 -4.55%
2019-04-04 0 0.022 0.021 0.022 0.020 0.022 12,165,460 257,167 0.0211 0.880 0.840 0.880 0.800 0.880 304,136 0.8456 0.00%
2019-04-03 0 0.022 0.021 0.022 0.020 0.022 34,195,000 716,055 0.0209 0.880 0.840 0.880 0.800 0.880 854,875 0.8376 -4.35%
2019-04-02 0 0.023 0.022 0.023 0.021 0.025 38,120,000 845,210 0.0222 0.920 0.880 0.920 0.840 1.000 953,000 0.8869 -4.17%
2019-04-01 0 0.024 0.023 0.024 0.023 0.024 7,592,500 178,915 0.0236 0.960 0.920 0.960 0.920 0.960 189,812 0.9426 0.00%
2019-03-29 0 0.024 0.023 0.024 0.023 0.024 7,896,000 183,975 0.0233 0.960 0.920 0.960 0.920 0.960 197,400 0.9320 0.00%
2019-03-28 0 0.024 0.023 0.024 0.023 0.025 10,335,000 245,855 0.0238 0.960 0.920 0.960 0.920 1.000 258,375 0.9515 0.00%
2019-03-27 0 0.024 0.024 0.025 0.022 0.029 105,160,000 2,545,530 0.0242 0.960 0.960 1.000 0.880 1.160 2,629,000 0.9683 9.09%
2019-03-26 0 0.022 0.022 0.023 0.022 0.023 10,080,000 229,140 0.0227 0.880 0.880 0.920 0.880 0.920 252,000 0.9093 0.00%
2019-03-25 0 0.022 0.022 0.023 0.021 0.023 25,445,000 560,635 0.0220 0.880 0.880 0.920 0.840 0.920 636,125 0.8813 0.00%
2019-03-22 0 0.022 0.022 0.023 0.022 0.023 5,805,000 130,510 0.0225 0.880 0.880 0.920 0.880 0.920 145,125 0.8993 0.00%
2019-03-21 0 0.022 0.021 0.022 0.021 0.023 29,450,000 638,800 0.0217 0.880 0.840 0.880 0.840 0.920 736,250 0.8676 -4.35%
2019-03-20 0 0.023 0.022 0.023 0.023 0.025 45,180,000 1,060,425 0.0235 0.920 0.880 0.920 0.920 1.000 1,129,500 0.9388 -11.54%
2019-03-19 0 0.026 0.025 0.026 0.024 0.029 84,504,000 2,153,028 0.0255 1.040 1.000 1.040 0.960 1.160 2,112,600 1.0191 -13.33%
2019-03-18 0 0.030 0.028 0.030 0.028 0.030 15,675,000 455,790 0.0291 1.200 1.120 1.200 1.120 1.200 391,875 1.1631 0.00%
2019-03-15 0 0.030 0.029 0.030 0.027 0.032 68,510,000 2,047,915 0.0299 1.200 1.160 1.200 1.080 1.280 1,712,750 1.1957 7.14%
2019-03-14 0 0.028 0.028 0.029 0.028 0.029 11,875,300 333,256 0.0281 1.120 1.120 1.160 1.120 1.160 296,882 1.1225 0.00%
2019-03-13 0 0.028 0.028 0.030 0.028 0.030 16,025,000 462,485 0.0289 1.120 1.120 1.200 1.120 1.200 400,625 1.1544 -6.67%
2019-03-12 0 0.030 0.028 0.030 0.028 0.030 20,800,000 599,595 0.0288 1.200 1.120 1.200 1.120 1.200 520,000 1.1531 0.00%
2019-03-11 0 0.030 0.029 0.030 0.028 0.031 20,383,272 597,166 0.0293 1.200 1.160 1.200 1.120 1.240 509,582 1.1719 -3.23%
2019-03-08 0 0.031 0.031 0.032 0.030 0.032 21,320,000 653,475 0.0307 1.240 1.240 1.280 1.200 1.280 533,000 1.2260 -3.13%
2019-03-07 0 0.032 0.031 0.032 0.028 0.033 47,420,000 1,472,675 0.0311 1.280 1.240 1.280 1.120 1.320 1,185,500 1.2422 10.34%
2019-03-06 0 0.029 0.028 0.029 0.028 0.030 25,854,008 739,877 0.0286 1.160 1.120 1.160 1.120 1.200 646,350 1.1447 -3.33%
2019-03-05 0 0.030 0.029 0.030 0.028 0.036 96,035,000 3,043,490 0.0317 1.200 1.160 1.200 1.120 1.440 2,400,875 1.2677 -9.09%
2019-03-04 0 0.033 0.033 0.034 0.027 0.036 155,660,000 4,976,005 0.0320 1.320 1.320 1.360 1.080 1.440 3,891,500 1.2787 22.22%
2019-03-01 0 0.027 0.026 0.028 0.023 0.029 150,370,000 3,994,225 0.0266 1.080 1.040 1.120 0.920 1.160 3,759,250 1.0625 22.73%
2019-02-28 0 0.022 0.022 0.023 0.022 0.024 23,062,000 529,434 0.0230 0.880 0.880 0.920 0.880 0.960 576,550 0.9183 0.00%
2019-02-27 0 0.022 0.022 0.023 0.022 0.024 11,190,000 252,465 0.0226 0.880 0.880 0.920 0.880 0.960 279,750 0.9025 0.00%
2019-02-26 0 0.022 0.022 0.023 0.022 0.024 31,565,000 724,925 0.0230 0.880 0.880 0.920 0.880 0.960 789,125 0.9186 0.00%
2019-02-25 0 0.022 0.021 0.022 0.021 0.023 20,281,600 442,175 0.0218 0.880 0.840 0.880 0.840 0.920 507,040 0.8721 4.76%
2019-02-22 0 0.021 0.021 0.022 0.020 0.024 49,100,000 1,089,930 0.0222 0.840 0.840 0.880 0.800 0.960 1,227,500 0.8879 0.00%
2019-02-21 0 0.021 0.020 0.021 0.020 0.022 23,650,000 500,000 0.0211 0.840 0.800 0.840 0.800 0.880 591,250 0.8457 0.00%
2019-02-20 0 0.021 0.021 0.022 0.021 0.023 14,230,000 304,680 0.0214 0.840 0.840 0.880 0.840 0.920 355,750 0.8564 0.00%
2019-02-19 0 0.021 0.021 0.022 0.019 0.023 44,037,000 934,360 0.0212 0.840 0.840 0.880 0.760 0.920 1,100,925 0.8487 10.53%
2019-02-18 0 0.019 0.019 0.020 0.018 0.020 18,165,000 336,620 0.0185 0.760 0.760 0.800 0.720 0.800 454,125 0.7412 0.00%
2019-02-15 0 0.019 0.018 0.019 0.017 0.020 20,150,060 368,400 0.0183 0.760 0.720 0.760 0.680 0.800 503,751 0.7313 0.00%
2019-02-14 0 0.019 0.019 0.020 0.017 0.022 141,245,000 2,743,565 0.0194 0.760 0.760 0.800 0.680 0.880 3,531,125 0.7770 18.75%
2019-02-13 0 0.016 0.016 0.017 0.016 0.017 3,060,000 50,175 0.0164 0.640 0.640 0.680 0.640 0.680 76,500 0.6559 0.00%
2019-02-12 0 0.016 0.016 0.017 0.015 0.017 17,970,000 289,520 0.0161 0.640 0.640 0.680 0.600 0.680 449,250 0.6445 0.00%
2019-02-11 0 0.016 0.016 0.017 0.016 0.017 8,605,000 138,425 0.0161 0.640 0.640 0.680 0.640 0.680 215,125 0.6435 -5.88%
2019-02-08 0 0.017 0.016 0.017 0.016 0.017 5,955,000 96,530 0.0162 0.680 0.640 0.680 0.640 0.680 148,875 0.6484 6.25%
2019-02-04 0 0.016 0.016 0.017 0.016 0.017 12,910,000 210,995 0.0163 0.640 0.640 0.680 0.640 0.680 322,750 0.6537 0.00%
2019-02-01 0 0.016 0.016 0.017 0.016 0.018 41,970,800 677,838 0.0162 0.640 0.640 0.680 0.640 0.720 1,049,270 0.6460 -11.11%
2019-01-31 0 0.018 0.017 0.018 0.016 0.018 23,900,000 406,550 0.0170 0.720 0.680 0.720 0.640 0.720 597,500 0.6804 12.50%
2019-01-30 0 0.016 0.016 0.017 0.015 0.020 58,415,000 976,135 0.0167 0.640 0.640 0.680 0.600 0.800 1,460,375 0.6684 -15.79%
2019-01-29 0 0.019 0.018 0.020 0.019 0.020 1,350,000 25,770 0.0191 0.760 0.720 0.800 0.760 0.800 33,750 0.7636 -5.00%
2019-01-28 0 0.020 0.019 0.020 0.019 0.020 780,000 14,895 0.0191 0.800 0.760 0.800 0.760 0.800 19,500 0.7638 0.00%
2019-01-25 0 0.020 0.019 0.020 0.018 0.020 21,855,000 418,945 0.0192 0.800 0.760 0.800 0.720 0.800 546,375 0.7668 0.00%
2019-01-24 0 0.020 0.018 0.020 0.018 0.020 21,885,000 414,415 0.0189 0.800 0.720 0.800 0.720 0.800 547,125 0.7574 5.26%
2019-01-23 0 0.019 0.018 0.019 0.017 0.019 26,960,000 485,935 0.0180 0.760 0.720 0.760 0.680 0.760 674,000 0.7210 -5.00%
2019-01-22 0 0.020 0.019 0.020 0.019 0.020 4,185,000 79,755 0.0191 0.800 0.760 0.800 0.760 0.800 104,625 0.7623 0.00%
2019-01-21 0 0.020 0.019 0.020 0.019 0.020 7,255,000 138,135 0.0190 0.800 0.760 0.800 0.760 0.800 181,375 0.7616 0.00%
2019-01-18 0 0.020 0.019 0.020 0.018 0.020 13,525,200 264,732 0.0196 0.800 0.760 0.800 0.720 0.800 338,130 0.7829 0.00%
2019-01-17 0 0.020 0.019 0.020 0.019 0.020 8,125,000 155,810 0.0192 0.800 0.760 0.800 0.760 0.800 203,125 0.7671 0.00%
2019-01-16 0 0.020 0.019 0.020 0.019 0.021 21,595,200 426,402 0.0197 0.800 0.760 0.800 0.760 0.840 539,880 0.7898 -9.09%
2019-01-15 0 0.022 0.020 0.021 0.020 0.022 16,495,000 347,205 0.0210 0.880 0.800 0.840 0.800 0.880 412,375 0.8420 0.00%
2019-01-14 0 0.022 0.021 0.022 0.020 0.023 35,205,400 737,651 0.0210 0.880 0.840 0.880 0.800 0.920 880,135 0.8381 -4.35%
2019-01-11 0 0.023 0.022 0.023 0.021 0.023 16,710,400 372,155 0.0223 0.920 0.880 0.920 0.840 0.920 417,760 0.8908 4.55%
2019-01-10 0 0.022 0.021 0.022 0.021 0.023 6,605,000 143,470 0.0217 0.880 0.840 0.880 0.840 0.920 165,125 0.8689 -4.35%
2019-01-09 0 0.023 0.022 0.023 0.021 0.024 23,455,000 528,925 0.0226 0.920 0.880 0.920 0.840 0.960 586,375 0.9020 0.00%
2019-01-08 0 0.023 0.022 0.023 0.018 0.024 112,555,000 2,388,850 0.0212 0.920 0.880 0.920 0.720 0.960 2,813,875 0.8490 15.00%
2019-01-07 0 0.020 0.019 0.020 0.019 0.023 35,190,000 724,010 0.0206 0.800 0.760 0.800 0.760 0.920 879,750 0.8230 -13.04%
2019-01-04 0 0.023 0.022 0.023 0.020 0.024 94,515,000 1,982,775 0.0210 0.920 0.880 0.920 0.800 0.960 2,362,875 0.8391 -4.17%
2019-01-03 0 0.024 0.023 0.024 0.022 0.030 80,806,000 2,057,575 0.0255 0.960 0.920 0.960 0.880 1.200 2,020,150 1.0185 -17.24%
2019-01-02 0 0.029 0.028 0.029 0.026 0.032 90,900,000 2,563,515 0.0282 1.160 1.120 1.160 1.040 1.280 2,272,500 1.1281 0.00%
2018-12-31 0 0.029 0.028 0.029 0.024 0.032 164,145,000 4,725,810 0.0288 1.160 1.120 1.160 0.960 1.280 4,103,625 1.1516 26.09%
2018-12-28 0 0.023 0.022 0.023 0.018 0.028 170,795,000 4,177,565 0.0245 0.920 0.880 0.920 0.720 1.120 4,269,875 0.9784 27.78%
2018-12-27 0 0.018 0.018 0.019 0.017 0.020 22,560,000 407,910 0.0181 0.720 0.720 0.760 0.680 0.800 564,000 0.7232 -5.26%
2018-12-24 0 0.019 0.019 0.020 0.016 0.020 12,390,925 227,691 0.0184 0.760 0.760 0.800 0.640 0.800 309,773 0.7350 11.76%
2018-12-21 0 0.017 0.016 0.017 0.015 0.018 20,630,000 337,910 0.0164 0.680 0.640 0.680 0.600 0.720 515,750 0.6552 0.00%
2018-12-20 0 0.017 0.017 0.018 0.017 0.020 12,660,000 226,385 0.0179 0.680 0.680 0.720 0.680 0.800 316,500 0.7153 -15.00%
2018-12-19 0 0.020 0.019 0.020 0.018 0.020 8,745,000 168,125 0.0192 0.800 0.760 0.800 0.720 0.800 218,625 0.7690 0.00%
2018-12-18 0 0.020 0.019 0.020 0.019 0.020 4,912,400 94,060 0.0191 0.800 0.760 0.800 0.760 0.800 122,810 0.7659 -4.76%
2018-12-17 0 0.021 0.019 0.021 0.019 0.021 16,960,000 338,480 0.0200 0.840 0.760 0.840 0.760 0.840 424,000 0.7983 -4.55%
2018-12-14 0 0.022 0.020 0.022 0.020 0.022 8,550,000 179,670 0.0210 0.880 0.800 0.880 0.800 0.880 213,750 0.8406 0.00%
2018-12-13 0 0.022 0.021 0.022 0.021 0.022 1,365,000 29,380 0.0215 0.880 0.840 0.880 0.840 0.880 34,125 0.8610 0.00%
2018-12-12 0 0.022 0.021 0.022 0.021 0.023 9,925,000 212,815 0.0214 0.880 0.840 0.880 0.840 0.920 248,125 0.8577 -4.35%
2018-12-11 0 0.023 0.021 0.023 0.021 0.023 7,806,800 168,592 0.0216 0.920 0.840 0.920 0.840 0.920 195,170 0.8638 0.00%
2018-12-10 0 0.023 0.022 0.023 0.021 0.023 8,232,000 177,996 0.0216 0.920 0.880 0.920 0.840 0.920 205,800 0.8649 4.55%
2018-12-07 0 0.022 0.022 0.023 0.021 0.024 9,455,000 209,850 0.0222 0.880 0.880 0.920 0.840 0.960 236,375 0.8878 -8.33%
2018-12-06 0 0.024 0.023 0.024 0.023 0.025 5,595,000 129,030 0.0231 0.960 0.920 0.960 0.920 1.000 139,875 0.9225 -4.00%
2018-12-05 0 0.025 0.023 0.024 0.023 0.025 12,295,000 286,490 0.0233 1.000 0.920 0.960 0.920 1.000 307,375 0.9321 0.00%
2018-12-04 0 0.025 0.024 0.025 0.024 0.026 4,210,000 101,885 0.0242 1.000 0.960 1.000 0.960 1.040 105,250 0.9680 -3.85%
2018-12-03 0 0.026 0.025 0.026 0.025 0.026 365,000 9,425 0.0258 1.040 1.000 1.040 1.000 1.040 9,125 1.0329 0.00%
2018-11-30 0 0.026 0.025 0.026 0.025 0.026 1,205,389 30,667 0.0254 1.040 1.000 1.040 1.000 1.040 30,135 1.0177 0.00%
2018-11-29 0 0.026 0.025 0.026 0.025 0.026 1,090,000 27,370 0.0251 1.040 1.000 1.040 1.000 1.040 27,250 1.0044 0.00%
2018-11-28 0 0.026 0.025 0.026 0.024 0.026 1,340,000 33,515 0.0250 1.040 1.000 1.040 0.960 1.040 33,500 1.0004 0.00%
2018-11-27 0 0.026 0.025 0.026 0.025 0.027 16,571,200 425,598 0.0257 1.040 1.000 1.040 1.000 1.080 414,280 1.0273 0.00%
2018-11-26 0 0.026 0.025 0.026 0.025 0.026 9,690,000 246,480 0.0254 1.040 1.000 1.040 1.000 1.040 242,250 1.0175 0.00%
2018-11-23 0 0.026 0.025 0.026 0.024 0.026 17,405,000 440,630 0.0253 1.040 1.000 1.040 0.960 1.040 435,125 1.0127 0.00%
2018-11-22 0 0.026 0.025 0.026 0.023 0.026 21,475,000 520,770 0.0243 1.040 1.000 1.040 0.920 1.040 536,875 0.9700 0.00%
2018-11-21 0 0.026 0.025 0.026 0.020 0.027 55,865,000 1,296,065 0.0232 1.040 1.000 1.040 0.800 1.080 1,396,625 0.9280 0.00%
2018-11-20 0 0.026 0.024 0.026 0.024 0.027 16,515,000 421,120 0.0255 1.040 0.960 1.040 0.960 1.080 412,875 1.0200 -3.70%
2018-11-19 0 0.027 0.026 0.027 0.026 0.028 12,895,000 348,340 0.0270 1.080 1.040 1.080 1.040 1.120 322,375 1.0805 -3.57%
2018-11-16 0 0.028 0.027 0.029 0.027 0.029 11,715,000 329,265 0.0281 1.120 1.080 1.160 1.080 1.160 292,875 1.1243 0.00%
2018-11-15 0 0.028 0.027 0.028 0.027 0.030 22,135,000 622,965 0.0281 1.120 1.080 1.120 1.080 1.200 553,375 1.1258 -6.67%
2018-11-14 0 0.030 0.029 0.030 0.028 0.030 13,610,000 396,265 0.0291 1.200 1.160 1.200 1.120 1.200 340,250 1.1646 0.00%
2018-11-13 0 0.030 0.029 0.030 0.028 0.031 17,765,000 520,970 0.0293 1.200 1.160 1.200 1.120 1.240 444,125 1.1730 0.00%
2018-11-12 0 0.030 0.028 0.029 0.028 0.030 18,060,000 518,085 0.0287 1.200 1.120 1.160 1.120 1.200 451,500 1.1475 0.00%
2018-11-09 0 0.030 0.029 0.030 0.028 0.030 32,740,000 936,300 0.0286 1.200 1.160 1.200 1.120 1.200 818,500 1.1439 0.00%
2018-11-08 0 0.030 0.029 0.030 0.028 0.030 17,150,000 491,135 0.0286 1.200 1.160 1.200 1.120 1.200 428,750 1.1455 0.00%
2018-11-07 0 0.030 0.028 0.030 0.028 0.030 36,200,000 1,030,705 0.0285 1.200 1.120 1.200 1.120 1.200 905,000 1.1389 7.14%
2018-11-06 0 0.028 0.028 0.029 0.026 0.030 85,505,000 2,397,790 0.0280 1.120 1.120 1.160 1.040 1.200 2,137,625 1.1217 -6.67%
2018-11-05 0 0.030 0.029 0.030 0.026 0.030 56,176,000 1,553,581 0.0277 1.200 1.160 1.200 1.040 1.200 1,404,400 1.1062 0.00%
2018-11-02 0 0.030 0.029 0.030 0.028 0.030 41,241,600 1,169,889 0.0284 1.200 1.160 1.200 1.120 1.200 1,031,040 1.1347 0.00%
2018-11-01 0 0.030 0.028 0.030 0.027 0.030 30,803,600 878,028 0.0285 1.200 1.120 1.200 1.080 1.200 770,090 1.1402 0.00%
2018-10-31 0 0.030 0.028 0.030 0.028 0.030 3,507,500 100,817 0.0287 1.200 1.120 1.200 1.120 1.200 87,687 1.1497 0.00%
2018-10-30 0 0.030 0.027 0.029 0.027 0.030 10,015,000 284,520 0.0284 1.200 1.080 1.160 1.080 1.200 250,375 1.1364 0.00%
2018-10-29 0 0.030 0.029 0.030 - - 0 0 - 1.200 1.160 1.200 - - 0 - -3.23%
2018-10-26 0 0.031 0.030 0.031 0.029 0.031 2,915,500 86,696 0.0297 1.240 1.200 1.240 1.160 1.240 72,887 1.1894 3.33%
2018-10-25 0 0.030 0.029 0.030 0.029 0.030 575,000 17,025 0.0296 1.200 1.160 1.200 1.160 1.200 14,375 1.1843 0.00%
2018-10-24 0 0.030 0.029 0.030 - - 0 0 - 1.200 1.160 1.200 - - 0 - -3.23%
2018-10-23 0 0.031 0.030 0.031 0.029 0.031 793,600 23,880 0.0301 1.240 1.200 1.240 1.160 1.240 19,840 1.2036 3.33%
2018-10-22 0 0.030 0.030 0.031 0.029 0.031 4,555,000 137,465 0.0302 1.200 1.200 1.240 1.160 1.240 113,875 1.2072 -3.23%
2018-10-19 0 0.031 0.029 0.031 0.028 0.031 11,090,000 329,175 0.0297 1.240 1.160 1.240 1.120 1.240 277,250 1.1873 0.00%
2018-10-18 0 0.031 0.030 0.031 0.029 0.031 10,625,000 319,530 0.0301 1.240 1.200 1.240 1.160 1.240 265,625 1.2029 3.33%
2018-10-16 0 0.030 0.029 0.031 0.029 0.031 10,045,000 300,755 0.0299 1.200 1.160 1.240 1.160 1.240 251,125 1.1976 0.00%
2018-10-15 0 0.030 0.030 0.031 0.029 0.032 19,070,000 575,020 0.0302 1.200 1.200 1.240 1.160 1.280 476,750 1.2061 -6.25%
2018-10-12 0 0.032 0.031 0.032 0.030 0.032 13,467,250 416,603 0.0309 1.280 1.240 1.280 1.200 1.280 336,681 1.2374 0.00%
2018-10-11 0 0.032 0.032 0.033 0.032 0.034 6,758,200 223,621 0.0331 1.280 1.280 1.320 1.280 1.360 168,955 1.3236 -8.57%
2018-10-10 0 0.035 0.034 0.036 0.033 0.037 45,235,000 1,564,020 0.0346 1.400 1.360 1.440 1.320 1.480 1,130,875 1.3830 -2.78%
2018-10-09 0 0.036 0.034 0.035 0.034 0.037 15,634,635 550,144 0.0352 1.440 1.360 1.400 1.360 1.480 390,866 1.4075 -2.70%
2018-10-08 0 0.037 0.035 0.037 0.034 0.037 12,500,000 446,620 0.0357 1.480 1.400 1.480 1.360 1.480 312,500 1.4292 0.00%
2018-10-05 0 0.037 0.034 0.037 0.033 0.037 8,030,000 281,575 0.0351 1.480 1.360 1.480 1.320 1.480 200,750 1.4026 8.82%
2018-10-04 0 0.034 0.034 0.035 0.034 0.035 1,560,000 53,670 0.0344 1.360 1.360 1.400 1.360 1.400 39,000 1.3762 -2.86%
2018-10-03 0 0.035 0.034 0.036 0.034 0.036 6,715,000 234,005 0.0348 1.400 1.360 1.440 1.360 1.440 167,875 1.3939 -2.78%
2018-10-02 0 0.036 0.036 0.037 0.034 0.037 7,670,000 270,110 0.0352 1.440 1.440 1.480 1.360 1.480 191,750 1.4087 0.00%
2018-09-28 0 0.036 0.034 0.036 0.034 0.037 20,285,000 714,485 0.0352 1.440 1.360 1.440 1.360 1.480 507,125 1.4089 0.00%
2018-09-27 0 0.036 0.035 0.036 0.032 0.036 24,870,000 852,480 0.0343 1.440 1.400 1.440 1.280 1.440 621,750 1.3711 9.09%
2018-09-26 0 0.033 0.032 0.033 0.031 0.035 25,453,407 837,957 0.0329 1.320 1.280 1.320 1.240 1.400 636,335 1.3168 -2.94%
2018-09-24 0 0.034 0.033 0.034 0.032 0.035 24,546,000 839,832 0.0342 1.360 1.320 1.360 1.280 1.400 613,650 1.3686 -2.86%
2018-09-21 0 0.035 0.034 0.035 0.034 0.038 148,685,000 5,245,610 0.0353 1.400 1.360 1.400 1.360 1.520 3,717,125 1.4112 -5.41%
2018-09-20 0 0.037 0.036 0.037 0.036 0.037 30,150,000 1,090,255 0.0362 1.480 1.440 1.480 1.440 1.480 753,750 1.4464 0.00%
2018-09-19 0 0.037 0.037 0.038 0.035 0.038 22,140,000 806,220 0.0364 1.480 1.480 1.520 1.400 1.520 553,500 1.4566 0.00%
2018-09-18 0 0.037 0.036 0.037 0.035 0.037 11,870,000 427,850 0.0360 1.480 1.440 1.480 1.400 1.480 296,750 1.4418 0.00%
2018-09-17 0 0.037 0.036 0.037 0.036 0.038 750,000 27,315 0.0364 1.480 1.440 1.480 1.440 1.520 18,750 1.4568 -2.63%
2018-09-14 0 0.038 0.037 0.038 0.036 0.038 14,135,000 512,365 0.0362 1.520 1.480 1.520 1.440 1.520 353,375 1.4499 0.00%
2018-09-13 0 0.038 0.037 0.038 0.036 0.038 4,875,000 180,510 0.0370 1.520 1.480 1.520 1.440 1.520 121,875 1.4811 2.70%
2018-09-12 0 0.037 0.036 0.037 0.036 0.038 9,730,000 355,735 0.0366 1.480 1.440 1.480 1.440 1.520 243,250 1.4624 -5.13%
2018-09-11 0 0.039 0.037 0.039 0.037 0.039 3,930,000 149,740 0.0381 1.560 1.480 1.560 1.480 1.560 98,250 1.5241 0.00%
2018-09-10 0 0.039 0.038 0.039 0.037 0.039 6,976,600 265,216 0.0380 1.560 1.520 1.560 1.480 1.560 174,415 1.5206 0.00%
2018-09-07 0 0.039 0.038 0.039 0.038 0.039 7,071,000 268,922 0.0380 1.560 1.520 1.560 1.520 1.560 176,775 1.5213 0.00%
2018-09-06 0 0.039 0.038 0.039 0.038 0.039 115,600 4,499 0.0389 1.560 1.520 1.560 1.520 1.560 2,890 1.5567 0.00%
2018-09-05 0 0.039 0.038 0.039 0.037 0.039 5,870,000 223,325 0.0380 1.560 1.520 1.560 1.480 1.560 146,750 1.5218 -2.50%
2018-09-04 0 0.040 0.039 0.040 0.037 0.040 6,720,000 255,885 0.0381 1.600 1.560 1.600 1.480 1.600 168,000 1.5231 5.26%
2018-09-03 0 0.038 0.038 0.039 0.038 0.038 585,000 22,290 0.0381 1.520 1.520 1.560 1.520 1.520 14,625 1.5241 -5.00%
2018-08-31 0 0.040 0.039 0.040 0.038 0.040 8,961,949 348,526 0.0389 1.600 1.560 1.600 1.520 1.600 224,049 1.5556 2.56%
2018-08-30 0 0.039 0.038 0.039 0.039 0.040 10,515,000 415,165 0.0395 1.560 1.520 1.560 1.560 1.600 262,875 1.5793 -2.50%
2018-08-29 0 0.040 0.040 0.041 0.039 0.041 270,000 10,815 0.0401 1.600 1.600 1.640 1.560 1.640 6,750 1.6022 -2.44%
2018-08-28 0 0.041 0.040 0.041 0.038 0.043 29,725,000 1,195,145 0.0402 1.640 1.600 1.640 1.520 1.720 743,125 1.6083 -6.82%
2018-08-27 0 0.044 0.043 0.044 0.040 0.045 17,875,000 740,220 0.0414 1.760 1.720 1.760 1.600 1.800 446,875 1.6564 4.76%
2018-08-24 0 0.042 0.041 0.042 0.041 0.042 4,770,000 196,870 0.0413 1.680 1.640 1.680 1.640 1.680 119,250 1.6509 0.00%
2018-08-23 0 0.042 0.040 0.042 0.040 0.042 2,760,000 114,110 0.0413 1.680 1.600 1.680 1.600 1.680 69,000 1.6538 0.00%
2018-08-22 0 0.042 0.041 0.042 0.040 0.042 2,908,878 119,107 0.0409 1.680 1.640 1.680 1.600 1.680 72,722 1.6378 0.00%
2018-08-21 0 0.042 0.041 0.042 0.041 0.043 8,230,000 340,540 0.0414 1.680 1.640 1.680 1.640 1.720 205,750 1.6551 -2.33%
2018-08-20 0 0.043 0.042 0.043 0.042 0.043 406,200 17,062 0.0420 1.720 1.680 1.720 1.680 1.720 10,155 1.6802 -2.27%
2018-08-17 0 0.044 0.043 0.044 0.043 0.044 596,200 25,670 0.0431 1.760 1.720 1.760 1.720 1.760 14,905 1.7222 -2.22%
2018-08-16 0 0.045 0.044 0.045 0.042 0.045 4,740,000 206,960 0.0437 1.800 1.760 1.800 1.680 1.800 118,500 1.7465 2.27%
2018-08-15 0 0.044 0.042 0.044 0.042 0.044 6,075,000 263,010 0.0433 1.760 1.680 1.760 1.680 1.760 151,875 1.7318 -4.35%
2018-08-14 0 0.046 0.044 0.046 0.044 0.046 2,315,000 108,140 0.0467 1.840 1.760 1.840 1.760 1.840 57,875 1.8685 -2.13%
2018-08-13 0 0.047 0.045 0.047 0.044 0.047 2,435,000 110,370 0.0453 1.880 1.800 1.880 1.760 1.880 60,875 1.8131 0.00%
2018-08-10 0 0.047 0.045 0.047 0.045 0.047 160,000 7,310 0.0457 1.880 1.800 1.880 1.800 1.880 4,000 1.8275 0.00%
2018-08-09 0 0.047 0.045 0.047 0.045 0.049 7,785,000 353,180 0.0454 1.880 1.800 1.880 1.800 1.960 194,625 1.8147 -4.08%
2018-08-08 0 0.049 0.044 0.048 0.043 0.050 7,460,000 342,455 0.0459 1.960 1.760 1.920 1.720 2.000 186,500 1.8362 6.52%
2018-08-07 0 0.046 0.043 0.046 0.043 0.046 5,457,000 242,560 0.0444 1.840 1.720 1.840 1.720 1.840 136,425 1.7780 -8.00%
2018-08-06 0 0.050 0.049 0.050 0.040 0.050 15,225,000 651,805 0.0428 2.000 1.960 2.000 1.600 2.000 380,625 1.7125 21.95%
2018-08-03 0 0.041 0.041 0.042 0.040 0.042 30,798,000 1,270,895 0.0413 1.640 1.640 1.680 1.600 1.680 769,950 1.6506 -2.38%
2018-08-02 0 0.042 0.041 0.042 0.041 0.043 27,545,000 1,164,250 0.0423 1.680 1.640 1.680 1.640 1.720 688,625 1.6907 -4.55%
2018-08-01 0 0.044 0.043 0.044 0.040 0.044 40,495,000 1,679,645 0.0415 1.760 1.720 1.760 1.600 1.760 1,012,375 1.6591 2.33%
2018-07-31 0 0.043 0.042 0.044 0.042 0.045 27,520,000 1,184,805 0.0431 1.720 1.680 1.760 1.680 1.800 688,000 1.7221 -4.44%
2018-07-30 0 0.045 0.043 0.045 0.043 0.045 2,950,000 130,535 0.0442 1.800 1.720 1.800 1.720 1.800 73,750 1.7700 0.00%
2018-07-27 0 0.045 0.043 0.045 0.043 0.045 6,195,000 270,880 0.0437 1.800 1.720 1.800 1.720 1.800 154,875 1.7490 0.00%
2018-07-26 0 0.045 0.043 0.045 0.043 0.045 2,075,000 90,880 0.0438 1.800 1.720 1.800 1.720 1.800 51,875 1.7519 2.27%
2018-07-25 0 0.044 0.043 0.044 0.042 0.045 10,940,000 472,140 0.0432 1.760 1.720 1.760 1.680 1.800 273,500 1.7263 0.00%
2018-07-24 0 0.044 0.043 0.044 0.043 0.044 5,220,000 226,030 0.0433 1.760 1.720 1.760 1.720 1.760 130,500 1.7320 -2.22%
2018-07-23 0 0.045 0.044 0.045 0.044 0.045 4,550,000 200,525 0.0441 1.800 1.760 1.800 1.760 1.800 113,750 1.7629 -2.17%
2018-07-20 0 0.046 0.045 0.046 0.044 0.046 1,585,000 71,155 0.0449 1.840 1.800 1.840 1.760 1.840 39,625 1.7957 2.22%
2018-07-19 0 0.045 0.045 0.046 0.045 0.046 8,162,000 367,425 0.0450 1.800 1.800 1.840 1.800 1.840 204,050 1.8007 -6.25%
2018-07-18 0 0.048 0.045 0.048 0.044 0.048 23,635,000 1,079,275 0.0457 1.920 1.800 1.920 1.760 1.920 590,875 1.8266 6.67%
2018-07-17 0 0.045 0.045 0.046 0.044 0.047 10,595,000 475,965 0.0449 1.800 1.800 1.840 1.760 1.880 264,875 1.7969 -6.25%
2018-07-16 0 0.048 0.047 0.048 0.045 0.048 12,421,000 574,295 0.0462 1.920 1.880 1.920 1.800 1.920 310,525 1.8494 2.13%
2018-07-13 0 0.047 0.047 0.048 0.046 0.048 1,471,800 69,434 0.0472 1.880 1.880 1.920 1.840 1.920 36,795 1.8870 -4.08%
2018-07-12 0 0.049 0.048 0.049 0.046 0.049 5,370,000 257,760 0.0480 1.960 1.920 1.960 1.840 1.960 134,250 1.9200 2.08%
2018-07-11 0 0.048 0.047 0.048 0.046 0.048 3,500,000 163,930 0.0468 1.920 1.880 1.920 1.840 1.920 87,500 1.8735 -4.00%
2018-07-10 0 0.050 0.049 0.050 0.046 0.050 12,835,000 605,980 0.0472 2.000 1.960 2.000 1.840 2.000 320,875 1.8885 0.00%
2018-07-09 0 0.050 0.049 0.050 0.047 0.050 2,120,000 104,255 0.0492 2.000 1.960 2.000 1.880 2.000 53,000 1.9671 2.04%
2018-07-06 0 0.049 0.048 0.049 0.046 0.049 5,740,000 272,575 0.0475 1.960 1.920 1.960 1.840 1.960 143,500 1.8995 0.00%
2018-07-05 0 0.049 0.046 0.049 0.044 0.049 9,280,000 433,620 0.0467 1.960 1.840 1.960 1.760 1.960 232,000 1.8691 6.52%
2018-07-04 0 0.046 0.045 0.046 0.046 0.049 12,412,400 575,935 0.0464 1.840 1.800 1.840 1.840 1.960 310,310 1.8560 -9.80%
2018-07-03 0 0.051 0.050 0.051 0.046 0.051 22,795,000 1,084,820 0.0476 2.040 2.000 2.040 1.840 2.040 569,875 1.9036 0.00%
2018-06-29 0 0.051 0.050 0.051 0.048 0.051 6,310,800 313,410 0.0497 2.040 2.000 2.040 1.920 2.040 157,770 1.9865 2.00%
2018-06-28 0 0.050 0.049 0.050 0.044 0.051 23,937,000 1,099,603 0.0459 2.000 1.960 2.000 1.760 2.040 598,425 1.8375 6.38%
2018-06-27 0 0.047 0.045 0.046 0.044 0.047 13,840,000 624,960 0.0452 1.880 1.800 1.840 1.760 1.880 346,000 1.8062 -2.08%
2018-06-26 0 0.048 0.047 0.048 0.043 0.048 10,850,000 485,065 0.0447 1.920 1.880 1.920 1.720 1.920 271,250 1.7883 6.67%
2018-06-25 0 0.045 0.045 0.046 0.045 0.048 19,290,001 873,740 0.0453 1.800 1.800 1.840 1.800 1.920 482,250 1.8118 -4.26%
2018-06-22 0 0.047 0.047 0.048 0.046 0.048 585,400 27,431 0.0469 1.880 1.880 1.920 1.840 1.920 14,635 1.8743 -4.08%
2018-06-21 0 0.049 0.048 0.049 0.048 0.049 185,000 8,940 0.0483 1.960 1.920 1.960 1.920 1.960 4,625 1.9330 2.08%
2018-06-20 0 0.048 0.048 0.049 0.047 0.049 777,600 37,468 0.0482 1.920 1.920 1.960 1.880 1.960 19,440 1.9274 0.00%
2018-06-19 0 0.048 0.048 0.049 0.047 0.052 16,800,400 801,686 0.0477 1.920 1.920 1.960 1.880 2.080 420,010 1.9087 -7.69%
2018-06-15 0 0.052 0.051 0.052 0.048 0.052 17,704,000 870,003 0.0491 2.080 2.040 2.080 1.920 2.080 442,600 1.9657 0.00%
2018-06-14 0 0.052 0.051 0.052 0.046 0.053 18,390,000 901,480 0.0490 2.080 2.040 2.080 1.840 2.120 459,750 1.9608 1.96%
2018-06-13 0 0.051 0.050 0.051 0.050 0.052 4,992,000 252,611 0.0506 2.040 2.000 2.040 2.000 2.080 124,800 2.0241 -1.92%
2018-06-12 0 0.052 0.051 0.052 0.048 0.053 11,361,200 563,414 0.0496 2.080 2.040 2.080 1.920 2.120 284,030 1.9836 1.96%
2018-06-11 0 0.051 0.050 0.051 0.050 0.052 12,065,000 607,970 0.0504 2.040 2.000 2.040 2.000 2.080 301,625 2.0156 0.00%
2018-06-08 0 0.051 0.051 0.052 0.051 0.052 7,405,000 378,910 0.0512 2.040 2.040 2.080 2.040 2.080 185,125 2.0468 -1.92%
2018-06-07 0 0.052 0.052 0.053 0.052 0.055 16,475,000 876,855 0.0532 2.080 2.080 2.120 2.080 2.200 411,875 2.1289 -7.14%
2018-06-06 0 0.056 0.055 0.056 0.054 0.056 17,355,000 955,250 0.0550 2.240 2.200 2.240 2.160 2.240 433,875 2.2017 0.00%
2018-06-05 0 0.056 0.056 0.057 0.055 0.056 230,000 12,855 0.0559 2.240 2.240 2.280 2.200 2.240 5,750 2.2357 -3.45%
2018-06-04 0 0.058 0.056 0.058 0.056 0.059 3,595,000 206,540 0.0575 2.320 2.240 2.320 2.240 2.360 89,875 2.2981 0.00%
2018-06-01 0 0.058 0.056 0.057 0.053 0.058 15,295,000 858,480 0.0561 2.320 2.240 2.280 2.120 2.320 382,375 2.2451 1.75%
2018-05-31 0 0.057 0.055 0.057 0.054 0.058 23,020,000 1,267,250 0.0550 2.280 2.200 2.280 2.160 2.320 575,500 2.2020 3.64%
2018-05-30 0 0.055 0.053 0.055 0.051 0.055 6,720,200 357,239 0.0532 2.200 2.120 2.200 2.040 2.200 168,005 2.1264 1.85%
2018-05-29 0 0.054 0.054 0.055 0.051 0.055 8,665,000 457,615 0.0528 2.160 2.160 2.200 2.040 2.200 216,625 2.1125 -1.82%
2018-05-28 0 0.055 0.054 0.055 0.053 0.055 290,000 15,515 0.0535 2.200 2.160 2.200 2.120 2.200 7,250 2.1400 0.00%
2018-05-25 0 0.055 0.054 0.055 0.054 0.055 1,795,000 96,965 0.0540 2.200 2.160 2.200 2.160 2.200 44,875 2.1608 0.00%
2018-05-24 0 0.055 0.054 0.055 0.052 0.055 775,000 41,180 0.0531 2.200 2.160 2.200 2.080 2.200 19,375 2.1254 0.00%
2018-05-23 0 0.055 0.054 0.055 0.050 0.055 28,517,000 1,489,086 0.0522 2.200 2.160 2.200 2.000 2.200 712,925 2.0887 0.00%
2018-05-21 0 0.055 0.054 0.055 0.053 0.055 765,000 41,845 0.0547 2.200 2.160 2.200 2.120 2.200 19,125 2.1880 0.00%
2018-05-18 0 0.055 0.054 0.055 0.054 0.057 2,830,000 157,150 0.0555 2.200 2.160 2.200 2.160 2.280 70,750 2.2212 0.00%
2018-05-17 0 0.055 0.053 0.056 0.053 0.057 68,955,000 3,811,570 0.0553 2.200 2.120 2.240 2.120 2.280 1,723,875 2.2110 -1.79%
2018-05-16 0 0.056 0.054 0.056 0.053 0.057 68,905,000 3,848,565 0.0559 2.240 2.160 2.240 2.120 2.280 1,722,625 2.2341 0.00%
2018-05-15 0 0.056 0.056 0.057 0.053 0.057 4,545,000 247,460 0.0544 2.240 2.240 2.280 2.120 2.280 113,625 2.1779 0.00%
2018-05-14 0 0.056 0.056 0.059 0.051 0.059 11,403,900 612,587 0.0537 2.240 2.240 2.360 2.040 2.360 285,097 2.1487 9.80%
2018-05-11 0 0.051 0.050 0.051 0.050 0.051 2,535,000 127,060 0.0501 2.040 2.000 2.040 2.000 2.040 63,375 2.0049 2.00%
2018-05-10 0 0.050 0.050 0.051 0.050 0.053 4,558,800 232,012 0.0509 2.000 2.000 2.040 2.000 2.120 113,970 2.0357 -3.85%
2018-05-09 0 0.052 0.051 0.052 0.051 0.052 412,800 21,131 0.0512 2.080 2.040 2.080 2.040 2.080 10,320 2.0476 0.00%
2018-05-08 0 0.052 0.052 0.053 0.051 0.054 3,750,000 200,570 0.0535 2.080 2.080 2.120 2.040 2.160 93,750 2.1394 -3.70%
2018-05-07 0 0.054 0.053 0.054 0.052 0.056 1,410,080 75,668 0.0537 2.160 2.120 2.160 2.080 2.240 35,252 2.1465 0.00%
2018-05-04 0 0.054 0.052 0.053 0.047 0.054 5,690,000 287,370 0.0505 2.160 2.080 2.120 1.880 2.160 142,250 2.0202 8.00%
2018-05-03 0 0.050 0.049 0.050 0.047 0.050 9,490,000 457,615 0.0482 2.000 1.960 2.000 1.880 2.000 237,250 1.9288 4.17%
2018-05-02 0 0.048 0.047 0.048 0.046 0.048 2,480,000 116,295 0.0469 1.920 1.880 1.920 1.840 1.920 62,000 1.8757 0.00%
2018-04-30 0 0.048 0.047 0.048 0.046 0.048 542,100 25,359 0.0468 1.920 1.880 1.920 1.840 1.920 13,552 1.8712 0.00%
2018-04-27 0 0.048 0.047 0.048 0.046 0.048 8,370,000 387,860 0.0463 1.920 1.880 1.920 1.840 1.920 209,250 1.8536 0.00%
2018-04-26 0 0.048 0.047 0.048 0.046 0.048 7,390,002 343,000 0.0464 1.920 1.880 1.920 1.840 1.920 184,750 1.8566 0.00%
2018-04-25 0 0.048 0.047 0.048 0.047 0.049 4,075,210 193,893 0.0476 1.920 1.880 1.920 1.880 1.960 101,880 1.9031 -2.04%
2018-04-24 0 0.049 0.048 0.049 0.046 0.049 61,255,400 2,885,491 0.0471 1.960 1.920 1.960 1.840 1.960 1,531,385 1.8842 -2.00%
2018-04-23 0 0.050 0.049 0.050 0.049 0.051 55,590,000 2,772,945 0.0499 2.000 1.960 2.000 1.960 2.040 1,389,750 1.9953 -3.85%
2018-04-20 0 0.052 0.051 0.052 0.050 0.052 20,759,002 1,041,545 0.0502 2.080 2.040 2.080 2.000 2.080 518,975 2.0069 1.96%
2018-04-19 0 0.051 0.051 0.052 0.051 0.053 8,035,250 413,566 0.0515 2.040 2.040 2.080 2.040 2.120 200,881 2.0588 -3.77%
2018-04-18 0 0.053 0.052 0.053 0.051 0.053 2,025,000 105,560 0.0521 2.120 2.080 2.120 2.040 2.120 50,625 2.0851 1.92%
2018-04-17 0 0.052 0.052 0.053 0.051 0.053 15,615,000 812,395 0.0520 2.080 2.080 2.120 2.040 2.120 390,375 2.0811 0.00%
2018-04-16 0 0.052 0.052 0.053 0.052 0.054 39,820,000 2,090,385 0.0525 2.080 2.080 2.120 2.080 2.160 995,500 2.0998 -5.45%
2018-04-13 0 0.055 0.054 0.055 0.054 0.055 565,000 30,745 0.0544 2.200 2.160 2.200 2.160 2.200 14,125 2.1766 -1.79%
2018-04-12 0 0.056 0.055 0.056 0.055 0.056 2,050,000 112,975 0.0551 2.240 2.200 2.240 2.200 2.240 51,250 2.2044 0.00%
2018-04-11 0 0.056 0.055 0.056 0.051 0.058 86,425,000 4,608,600 0.0533 2.240 2.200 2.240 2.040 2.320 2,160,625 2.1330 0.00%
2018-04-10 0 0.056 0.055 0.056 0.055 0.056 2,655,000 148,130 0.0558 2.240 2.200 2.240 2.200 2.240 66,375 2.2317 0.00%
2018-04-09 0 0.056 0.055 0.056 0.055 0.057 7,260,000 401,775 0.0553 2.240 2.200 2.240 2.200 2.280 181,500 2.2136 -1.75%
2018-04-06 0 0.057 0.056 0.058 0.056 0.058 4,010,400 227,840 0.0568 2.280 2.240 2.320 2.240 2.320 100,260 2.2725 0.00%
2018-04-04 0 0.057 0.056 0.057 0.056 0.059 7,150,000 407,500 0.0570 2.280 2.240 2.280 2.240 2.360 178,750 2.2797 -3.39%
2018-04-03 0 0.059 0.057 0.059 0.057 0.059 7,050,000 409,700 0.0581 2.360 2.280 2.360 2.280 2.360 176,250 2.3245 1.72%
2018-03-29 0 0.058 0.057 0.058 0.057 0.058 3,599,000 207,828 0.0577 2.320 2.280 2.320 2.280 2.320 89,975 2.3098 1.75%
2018-03-28 0 0.057 0.056 0.057 0.056 0.058 4,180,000 238,625 0.0571 2.280 2.240 2.280 2.240 2.320 104,500 2.2835 0.00%
2018-03-27 0 0.057 0.056 0.057 0.055 0.057 10,705,000 593,405 0.0554 2.280 2.240 2.280 2.200 2.280 267,625 2.2173 1.79%
2018-03-26 0 0.056 0.055 0.056 0.054 0.056 11,230,800 617,763 0.0550 2.240 2.200 2.240 2.160 2.240 280,770 2.2002 1.82%
2018-03-23 0 0.055 0.055 0.056 0.055 0.057 19,130,000 1,058,775 0.0553 2.200 2.200 2.240 2.200 2.280 478,250 2.2139 -3.51%
2018-03-22 0 0.057 0.056 0.058 0.056 0.058 8,215,000 468,175 0.0570 2.280 2.240 2.320 2.240 2.320 205,375 2.2796 0.00%
2018-03-21 0 0.057 0.057 0.058 0.057 0.059 10,960,320 631,876 0.0577 2.280 2.280 2.320 2.280 2.360 274,008 2.3060 -3.39%
2018-03-20 0 0.059 0.058 0.059 0.057 0.059 9,690,000 561,350 0.0579 2.360 2.320 2.360 2.280 2.360 242,250 2.3172 0.00%
2018-03-19 0 0.059 0.058 0.059 0.058 0.059 2,050,000 119,985 0.0585 2.360 2.320 2.360 2.320 2.360 51,250 2.3412 0.00%
2018-03-16 0 0.059 0.058 0.059 0.058 0.060 5,162,000 302,303 0.0586 2.360 2.320 2.360 2.320 2.400 129,050 2.3425 -1.67%
2018-03-15 0 0.060 0.058 0.060 0.058 0.060 9,520,000 560,475 0.0589 2.400 2.320 2.400 2.320 2.400 238,000 2.3549 0.00%
2018-03-14 0 0.060 0.058 0.060 0.058 0.061 33,545,000 1,992,845 0.0594 2.400 2.320 2.400 2.320 2.440 838,625 2.3763 1.69%
2018-03-13 0 0.059 0.058 0.059 0.058 0.060 11,200,000 657,865 0.0587 2.360 2.320 2.360 2.320 2.400 280,000 2.3495 0.00%
2018-03-12 0 0.059 0.058 0.059 0.058 0.061 10,860,000 644,040 0.0593 2.360 2.320 2.360 2.320 2.440 271,500 2.3722 -1.67%
2018-03-09 0 0.060 0.059 0.060 0.059 0.061 15,825,000 941,710 0.0595 2.400 2.360 2.400 2.360 2.440 395,625 2.3803 -1.64%
2018-03-08 0 0.061 0.060 0.061 0.059 0.061 3,510,000 210,570 0.0600 2.440 2.400 2.440 2.360 2.440 87,750 2.3997 0.00%
2018-03-07 0 0.061 0.060 0.061 0.059 0.061 4,475,000 267,045 0.0597 2.440 2.400 2.440 2.360 2.440 111,875 2.3870 1.67%
2018-03-06 0 0.060 0.059 0.060 0.058 0.061 10,265,000 607,925 0.0592 2.400 2.360 2.400 2.320 2.440 256,625 2.3689 -1.64%
2018-03-05 0 0.061 0.060 0.061 0.059 0.061 8,420,000 505,680 0.0601 2.440 2.400 2.440 2.360 2.440 210,500 2.4023 -1.61%
2018-03-02 0 0.062 0.061 0.062 0.060 0.063 3,035,160 186,938 0.0616 2.480 2.440 2.480 2.400 2.520 75,879 2.4636 -1.59%
2018-03-01 0 0.063 0.061 0.063 0.061 0.063 489,600 30,163 0.0616 2.520 2.440 2.520 2.440 2.520 12,240 2.4643 0.00%
2018-02-28 0 0.063 0.062 0.063 0.061 0.064 6,820,000 427,540 0.0627 2.520 2.480 2.520 2.440 2.560 170,500 2.5076 1.61%
2018-02-27 0 0.062 0.061 0.062 0.061 0.063 4,297,680 266,755 0.0621 2.480 2.440 2.480 2.440 2.520 107,442 2.4828 0.00%
2018-02-26 0 0.062 0.061 0.062 0.061 0.065 2,805,000 173,635 0.0619 2.480 2.440 2.480 2.440 2.600 70,125 2.4761 -3.13%
2018-02-23 0 0.064 0.063 0.064 0.061 0.065 15,265,000 958,130 0.0628 2.560 2.520 2.560 2.440 2.600 381,625 2.5107 3.23%
2018-02-22 0 0.062 0.060 0.062 0.060 0.063 2,950,000 180,725 0.0613 2.480 2.400 2.480 2.400 2.520 73,750 2.4505 -1.59%
2018-02-21 0 0.063 0.062 0.063 0.059 0.064 13,035,000 813,675 0.0624 2.520 2.480 2.520 2.360 2.560 325,875 2.4969 6.78%
2018-02-20 0 0.059 0.058 0.060 0.058 0.060 2,550,000 150,320 0.0589 2.360 2.320 2.400 2.320 2.400 63,750 2.3580 -1.67%
2018-02-15 0 0.060 0.059 0.060 0.058 0.060 1,180,000 69,360 0.0588 2.400 2.360 2.400 2.320 2.400 29,500 2.3512 1.69%
2018-02-14 0 0.059 0.058 0.059 0.058 0.060 2,925,000 169,800 0.0581 2.360 2.320 2.360 2.320 2.400 73,125 2.3221 1.72%
2018-02-13 0 0.058 0.058 0.060 0.058 0.060 2,923,000 169,696 0.0581 2.320 2.320 2.400 2.320 2.400 73,075 2.3222 -1.69%
2018-02-12 0 0.059 0.059 0.060 0.055 0.064 35,490,000 2,119,490 0.0597 2.360 2.360 2.400 2.200 2.560 887,250 2.3888 5.36%
2018-02-09 0 0.056 0.055 0.056 0.054 0.057 15,540,000 853,685 0.0549 2.240 2.200 2.240 2.160 2.280 388,500 2.1974 -5.08%
2018-02-08 0 0.059 0.056 0.059 0.055 0.059 5,312,000 301,560 0.0568 2.360 2.240 2.360 2.200 2.360 132,800 2.2708 5.36%
2018-02-07 0 0.056 0.056 0.057 0.055 0.057 10,100,140 566,227 0.0561 2.240 2.240 2.280 2.200 2.280 252,503 2.2425 1.82%
2018-02-06 0 0.055 0.055 0.056 0.055 0.059 42,534,000 2,409,854 0.0567 2.200 2.200 2.240 2.200 2.360 1,063,350 2.2663 -8.33%
2018-02-05 0 0.060 0.059 0.060 0.059 0.063 17,205,000 1,035,280 0.0602 2.400 2.360 2.400 2.360 2.520 430,125 2.4069 -3.23%
2018-02-02 0 0.062 0.061 0.064 0.060 0.064 19,460,000 1,199,765 0.0617 2.480 2.440 2.560 2.400 2.560 486,500 2.4661 -3.13%
2018-02-01 0 0.064 0.062 0.064 0.061 0.067 25,895,400 1,620,016 0.0626 2.560 2.480 2.560 2.440 2.680 647,385 2.5024 1.59%
2018-01-31 0 0.063 0.061 0.063 0.061 0.064 8,985,200 557,501 0.0620 2.520 2.440 2.520 2.440 2.560 224,630 2.4819 0.00%
2018-01-30 0 0.063 0.062 0.063 0.062 0.067 32,610,000 2,079,475 0.0638 2.520 2.480 2.520 2.480 2.680 815,250 2.5507 -1.56%
2018-01-29 0 0.064 0.063 0.064 0.063 0.067 19,420,000 1,251,415 0.0644 2.560 2.520 2.560 2.520 2.680 485,500 2.5776 -5.88%
2018-01-26 0 0.068 0.067 0.068 0.067 0.068 3,812,000 256,436 0.0673 2.720 2.680 2.720 2.680 2.720 95,300 2.6908 0.00%
2018-01-25 0 0.068 0.067 0.068 0.067 0.069 5,247,000 352,359 0.0672 2.720 2.680 2.720 2.680 2.760 131,175 2.6862 0.00%
2018-01-24 0 0.068 0.068 0.069 0.066 0.071 20,230,000 1,366,450 0.0675 2.720 2.720 2.760 2.640 2.840 505,750 2.7018 -2.86%
2018-01-23 0 0.070 0.070 0.071 0.068 0.075 41,107,600 2,939,031 0.0715 2.800 2.800 2.840 2.720 3.000 1,027,690 2.8598 0.00%
2018-01-22 0 0.070 0.069 0.070 0.069 0.072 28,520,600 2,007,327 0.0704 2.800 2.760 2.800 2.760 2.880 713,015 2.8153 0.00%
2018-01-19 0 0.070 0.069 0.070 0.067 0.075 54,020,000 3,782,070 0.0700 2.800 2.760 2.800 2.680 3.000 1,350,500 2.8005 -1.41%
2018-01-18 0 0.071 0.070 0.071 0.063 0.072 86,816,000 5,888,040 0.0678 2.840 2.800 2.840 2.520 2.880 2,170,400 2.7129 12.70%
2018-01-17 0 0.063 0.062 0.063 0.060 0.065 40,140,000 2,527,835 0.0630 2.520 2.480 2.520 2.400 2.600 1,003,500 2.5190 3.28%
2018-01-16 0 0.061 0.060 0.061 0.059 0.062 17,701,000 1,074,031 0.0607 2.440 2.400 2.440 2.360 2.480 442,525 2.4271 1.67%
2018-01-15 0 0.060 0.059 0.060 0.059 0.061 15,070,000 898,310 0.0596 2.400 2.360 2.400 2.360 2.440 376,750 2.3844 0.00%
2018-01-12 0 0.060 0.059 0.060 0.059 0.061 8,405,000 499,565 0.0594 2.400 2.360 2.400 2.360 2.440 210,125 2.3775 -1.64%
2018-01-11 0 0.061 0.060 0.061 0.060 0.062 7,910,000 480,545 0.0608 2.440 2.400 2.440 2.400 2.480 197,750 2.4301 -1.61%
2018-01-10 0 0.062 0.060 0.062 0.059 0.065 32,870,000 2,016,115 0.0613 2.480 2.400 2.480 2.360 2.600 821,750 2.4534 3.33%
2018-01-09 0 0.060 0.060 0.061 0.059 0.061 6,232,600 373,290 0.0599 2.400 2.400 2.440 2.360 2.440 155,815 2.3957 0.00%
2018-01-08 0 0.060 0.059 0.060 0.058 0.060 10,380,100 608,330 0.0586 2.400 2.360 2.400 2.320 2.400 259,502 2.3442 1.69%
2018-01-05 0 0.059 0.058 0.059 0.058 0.060 8,905,000 520,640 0.0585 2.360 2.320 2.360 2.320 2.400 222,625 2.3386 -1.67%
2018-01-04 0 0.060 0.059 0.060 0.058 0.061 24,180,000 1,421,060 0.0588 2.400 2.360 2.400 2.320 2.440 604,500 2.3508 0.00%
2018-01-03 0 0.060 0.059 0.060 0.059 0.062 7,325,010 435,440 0.0594 2.400 2.360 2.400 2.360 2.480 183,125 2.3778 -3.23%
2018-01-02 0 0.062 0.061 0.062 0.061 0.063 9,340,400 580,500 0.0621 2.480 2.440 2.480 2.440 2.520 233,510 2.4860 1.64%
2017-12-29 0 0.061 0.060 0.061 0.058 0.061 9,435,000 561,455 0.0595 2.440 2.400 2.440 2.320 2.440 235,875 2.3803 3.39%
2017-12-28 0 0.059 0.058 0.059 0.057 0.064 35,139,400 2,081,421 0.0592 2.360 2.320 2.360 2.280 2.560 878,485 2.3693 3.51%
2017-12-27 0 0.057 0.056 0.057 0.056 0.058 9,405,860 535,579 0.0569 2.280 2.240 2.280 2.240 2.320 235,146 2.2776 -1.72%
2017-12-22 0 0.058 0.057 0.058 0.056 0.058 240,000 13,900 0.0579 2.320 2.280 2.320 2.240 2.320 6,000 2.3167 1.75%
2017-12-21 0 0.057 0.057 0.058 0.057 0.059 4,010,000 229,795 0.0573 2.280 2.280 2.320 2.280 2.360 100,250 2.2922 -1.72%
2017-12-20 0 0.058 0.057 0.058 0.057 0.059 3,850,000 221,650 0.0576 2.320 2.280 2.320 2.280 2.360 96,250 2.3029 -1.69%
2017-12-19 0 0.059 0.058 0.059 0.056 0.059 14,145,000 819,465 0.0579 2.360 2.320 2.360 2.240 2.360 353,625 2.3173 3.51%
2017-12-18 0 0.057 0.057 0.058 0.057 0.059 7,790,000 444,300 0.0570 2.280 2.280 2.320 2.280 2.360 194,750 2.2814 -3.39%
2017-12-15 0 0.059 0.057 0.058 0.056 0.059 17,677,810 1,005,304 0.0569 2.360 2.280 2.320 2.240 2.360 441,945 2.2747 5.36%
2017-12-14 0 0.056 0.056 0.057 0.056 0.059 12,980,000 738,350 0.0569 2.240 2.240 2.280 2.240 2.360 324,500 2.2753 -5.08%
2017-12-13 0 0.059 0.058 0.059 0.057 0.060 2,485,000 144,555 0.0582 2.360 2.320 2.360 2.280 2.400 62,125 2.3268 0.00%
2017-12-12 0 0.059 0.058 0.059 0.056 0.067 49,697,000 2,953,551 0.0594 2.360 2.320 2.360 2.240 2.680 1,242,425 2.3772 3.51%
2017-12-11 0 0.057 0.057 0.058 0.056 0.058 9,000,000 514,320 0.0571 2.280 2.280 2.320 2.240 2.320 225,000 2.2859 -1.72%
2017-12-08 0 0.058 0.057 0.058 0.056 0.058 6,100,000 345,355 0.0566 2.320 2.280 2.320 2.240 2.320 152,500 2.2646 1.75%
2017-12-07 0 0.057 0.057 0.058 0.055 0.058 16,995,100 945,855 0.0557 2.280 2.280 2.320 2.200 2.320 424,877 2.2262 1.79%
2017-12-06 0 0.056 0.055 0.056 0.055 0.058 25,082,000 1,415,745 0.0564 2.240 2.200 2.240 2.200 2.320 627,050 2.2578 -1.75%
2017-12-05 0 0.057 0.057 0.058 0.057 0.059 60,635,000 3,512,645 0.0579 2.280 2.280 2.320 2.280 2.360 1,515,875 2.3172 0.00%
2017-12-04 0 0.057 0.057 0.058 0.057 0.058 11,950,060 686,743 0.0575 2.280 2.280 2.320 2.280 2.320 298,751 2.2987 0.00%
2017-12-01 0 0.057 0.057 0.058 0.056 0.058 23,855,000 1,358,170 0.0569 2.280 2.280 2.320 2.240 2.320 596,375 2.2774 0.00%
2017-11-30 0 0.057 0.055 0.056 0.055 0.061 143,773,200 8,305,253 0.0578 2.280 2.200 2.240 2.200 2.440 3,594,330 2.3107 -6.56%
2017-11-29 0 0.061 0.060 0.061 0.060 0.064 43,337,160 2,636,567 0.0608 2.440 2.400 2.440 2.400 2.560 1,083,429 2.4335 1.67%
2017-11-28 0 0.060 0.060 0.061 0.059 0.063 39,000,000 2,367,245 0.0607 2.400 2.400 2.440 2.360 2.520 975,000 2.4279 -4.76%
2017-11-27 0 0.063 0.062 0.063 0.062 0.064 15,270,000 955,895 0.0626 2.520 2.480 2.520 2.480 2.560 381,750 2.5040 0.00%
2017-11-24 0 0.063 0.062 0.063 0.062 0.064 14,643,200 922,832 0.0630 2.520 2.480 2.520 2.480 2.560 366,080 2.5208 -1.56%
2017-11-23 0 0.064 0.062 0.064 0.063 0.067 35,180,000 2,270,190 0.0645 2.560 2.480 2.560 2.520 2.680 879,500 2.5812 -1.54%
2017-11-22 0 0.065 0.064 0.065 0.063 0.065 7,986,200 510,189 0.0639 2.600 2.560 2.600 2.520 2.600 199,655 2.5554 3.17%
2017-11-21 0 0.063 0.063 0.064 0.062 0.065 28,180,000 1,802,775 0.0640 2.520 2.520 2.560 2.480 2.600 704,500 2.5589 -1.56%
2017-11-20 0 0.064 0.063 0.064 0.063 0.069 112,280,000 7,195,550 0.0641 2.560 2.520 2.560 2.520 2.760 2,807,000 2.5634 -8.57%
2017-11-17 0 0.070 0.069 0.070 0.067 0.070 15,480,000 1,060,810 0.0685 2.800 2.760 2.800 2.680 2.800 387,000 2.7411 2.94%
2017-11-16 0 0.068 0.068 0.069 0.066 0.071 59,170,000 4,082,650 0.0690 2.720 2.720 2.760 2.640 2.840 1,479,250 2.7599 -2.86%
2017-11-15 0 0.070 0.070 0.071 0.069 0.081 147,200,000 10,733,125 0.0729 2.800 2.800 2.840 2.760 3.240 3,680,000 2.9166 -7.89%
2017-11-14 0 0.076 0.075 0.076 0.067 0.076 154,161,500 10,961,283 0.0711 3.040 3.000 3.040 2.680 3.040 3,854,037 2.8441 15.15%
2017-11-13 0 0.066 0.065 0.066 0.062 0.068 51,920,600 3,393,888 0.0654 2.640 2.600 2.640 2.480 2.720 1,298,015 2.6147 6.45%
2017-11-10 0 0.062 0.061 0.062 0.061 0.063 39,845,168 2,491,429 0.0625 2.480 2.440 2.480 2.440 2.520 996,129 2.5011 -3.13%
2017-11-09 0 0.064 0.063 0.064 0.063 0.065 24,489,000 1,558,552 0.0636 2.560 2.520 2.560 2.520 2.600 612,225 2.5457 0.00%
2017-11-08 0 0.064 0.064 0.065 0.064 0.068 32,192,367 2,083,442 0.0647 2.560 2.560 2.600 2.560 2.720 804,809 2.5887 -4.48%
2017-11-07 0 0.067 0.067 0.068 0.066 0.068 34,015,200 2,271,401 0.0668 2.680 2.680 2.720 2.640 2.720 850,380 2.6710 1.52%
2017-11-06 0 0.066 0.065 0.066 0.063 0.068 33,090,000 2,156,000 0.0652 2.640 2.600 2.640 2.520 2.720 827,250 2.6062 -1.49%
2017-11-03 0 0.067 0.066 0.067 0.066 0.070 61,685,000 4,152,460 0.0673 2.680 2.640 2.680 2.640 2.800 1,542,125 2.6927 0.00%
2017-11-02 0 0.067 0.066 0.067 0.066 0.070 37,569,000 2,540,249 0.0676 2.680 2.640 2.680 2.640 2.800 939,225 2.7046 -4.29%
2017-11-01 0 0.070 0.069 0.070 0.067 0.072 95,464,994 6,624,594 0.0694 2.800 2.760 2.800 2.680 2.880 2,386,625 2.7757 2.94%
2017-10-31 0 0.068 0.067 0.068 0.065 0.069 36,090,000 2,439,215 0.0676 2.720 2.680 2.720 2.600 2.760 902,250 2.7035 0.00%
2017-10-30 0 0.068 0.066 0.067 0.063 0.068 56,787,000 3,680,995 0.0648 2.720 2.640 2.680 2.520 2.720 1,419,675 2.5928 4.62%
2017-10-27 0 0.065 0.064 0.065 0.064 0.069 36,775,000 2,434,920 0.0662 2.600 2.560 2.600 2.560 2.760 919,375 2.6485 -2.99%
2017-10-26 0 0.067 0.067 0.068 0.066 0.074 158,501,600 11,172,654 0.0705 2.680 2.680 2.720 2.640 2.960 3,962,540 2.8196 1.52%
2017-10-25 0 0.066 0.065 0.066 0.060 0.067 80,081,000 5,135,090 0.0641 2.640 2.600 2.640 2.400 2.680 2,002,025 2.5649 6.45%
2017-10-24 0 0.062 0.061 0.062 0.060 0.065 24,850,400 1,547,267 0.0623 2.480 2.440 2.480 2.400 2.600 621,260 2.4905 0.00%
2017-10-23 0 0.062 0.061 0.062 0.060 0.064 24,295,000 1,494,400 0.0615 2.480 2.440 2.480 2.400 2.560 607,375 2.4604 3.33%
2017-10-20 0 0.060 0.060 0.061 0.060 0.063 34,755,000 2,130,790 0.0613 2.400 2.400 2.440 2.400 2.520 868,875 2.4524 -3.23%
2017-10-19 0 0.062 0.061 0.062 0.061 0.067 51,123,124 3,253,579 0.0636 2.480 2.440 2.480 2.440 2.680 1,278,078 2.5457 -6.06%
2017-10-18 0 0.066 0.065 0.066 0.065 0.070 77,460,000 5,180,340 0.0669 2.640 2.600 2.640 2.600 2.800 1,936,500 2.6751 3.12%
2017-10-17 0 0.064 0.064 0.065 0.063 0.068 40,440,000 2,622,870 0.0649 2.560 2.560 2.600 2.520 2.720 1,011,000 2.5943 -5.88%
2017-10-16 0 0.068 0.067 0.068 0.065 0.072 111,545,000 7,519,495 0.0674 2.720 2.680 2.720 2.600 2.880 2,788,625 2.6965 -4.23%
2017-10-13 0 0.071 0.070 0.071 0.058 0.072 447,151,500 30,497,991 0.0682 2.840 2.800 2.840 2.320 2.880 11,178,787 2.7282 20.34%
2017-10-12 0 0.059 0.058 0.059 0.058 0.059 26,480,000 1,550,370 0.0585 2.360 2.320 2.360 2.320 2.360 662,000 2.3419 1.72%
2017-10-11 0 0.058 0.058 0.059 0.058 0.060 13,983,091 821,971 0.0588 2.320 2.320 2.360 2.320 2.400 349,577 2.3513 -1.69%
2017-10-10 0 0.059 0.059 0.060 0.059 0.060 23,692,800 1,407,370 0.0594 2.360 2.360 2.400 2.360 2.400 592,320 2.3760 -1.67%
2017-10-09 0 0.060 0.059 0.060 0.059 0.060 16,235,000 961,600 0.0592 2.400 2.360 2.400 2.360 2.400 405,875 2.3692 0.00%
2017-10-06 0 0.060 0.059 0.060 0.058 0.061 5,530,009 329,295 0.0595 2.400 2.360 2.400 2.320 2.440 138,250 2.3819 1.69%
2017-10-04 0 0.059 0.059 0.061 0.059 0.061 6,455,000 388,420 0.0602 2.360 2.360 2.440 2.360 2.440 161,375 2.4069 -1.67%
2017-10-03 0 0.060 0.059 0.060 0.057 0.060 4,910,000 287,755 0.0586 2.400 2.360 2.400 2.280 2.400 122,750 2.3442 1.69%
2017-09-29 0 0.059 0.058 0.059 0.057 0.059 26,815,000 1,549,400 0.0578 2.360 2.320 2.360 2.280 2.360 670,375 2.3112 5.36%
2017-09-28 0 0.056 0.056 0.057 0.056 0.058 29,825,400 1,689,894 0.0567 2.240 2.240 2.280 2.240 2.320 745,635 2.2664 -3.45%
2017-09-27 0 0.058 0.057 0.058 0.056 0.058 61,755,000 3,521,800 0.0570 2.320 2.280 2.320 2.240 2.320 1,543,875 2.2811 0.00%
2017-09-26 0 0.058 0.057 0.058 0.056 0.058 11,188,204 638,598 0.0571 2.320 2.280 2.320 2.240 2.320 279,705 2.2831 1.75%
2017-09-25 0 0.057 0.057 0.058 0.057 0.058 19,205,000 1,094,750 0.0570 2.280 2.280 2.320 2.280 2.320 480,125 2.2801 -1.72%
2017-09-22 0 0.058 0.057 0.058 0.057 0.059 5,935,000 342,560 0.0577 2.320 2.280 2.320 2.280 2.360 148,375 2.3087 0.00%
2017-09-21 0 0.058 0.058 0.059 0.057 0.060 61,782,000 3,601,732 0.0583 2.320 2.320 2.360 2.280 2.400 1,544,550 2.3319 -1.69%
2017-09-20 0 0.059 0.058 0.059 0.058 0.064 52,535,000 3,170,855 0.0604 2.360 2.320 2.360 2.320 2.560 1,313,375 2.4143 1.72%
2017-09-19 0 0.058 0.057 0.058 0.056 0.058 12,532,000 718,160 0.0573 2.320 2.280 2.320 2.240 2.320 313,300 2.2922 1.75%
2017-09-18 0 0.057 0.057 0.058 0.057 0.060 82,145,000 4,696,965 0.0572 2.280 2.280 2.320 2.280 2.400 2,053,625 2.2872 -3.39%
2017-09-15 0 0.059 0.060 0.061 0.056 0.061 72,412,000 4,180,187 0.0577 2.360 2.400 2.440 2.240 2.440 1,810,300 2.3091 0.00%
2017-09-14 0 0.059 0.058 0.059 0.057 0.060 50,015,000 2,926,980 0.0585 2.360 2.320 2.360 2.280 2.400 1,250,375 2.3409 -4.84%
2017-09-13 0 0.062 0.060 0.062 0.060 0.063 17,960,396 1,099,474 0.0612 2.480 2.400 2.480 2.400 2.520 449,010 2.4487 1.64%
2017-09-12 0 0.061 0.060 0.061 0.060 0.062 17,542,500 1,070,030 0.0610 2.440 2.400 2.440 2.400 2.480 438,562 2.4399 0.00%
2017-09-11 0 0.061 0.061 0.062 0.061 0.063 7,904,000 488,824 0.0618 2.440 2.440 2.480 2.440 2.520 197,600 2.4738 -3.17%
2017-09-08 0 0.063 0.062 0.063 0.059 0.064 121,603,600 7,467,123 0.0614 2.520 2.480 2.520 2.360 2.560 3,040,090 2.4562 -3.08%
2017-09-07 0 0.065 0.064 0.065 0.064 0.067 20,225,000 1,321,525 0.0653 2.600 2.560 2.600 2.560 2.680 505,625 2.6136 -2.99%
2017-09-06 0 0.067 0.066 0.067 0.066 0.068 12,480,000 829,890 0.0665 2.680 2.640 2.680 2.640 2.720 312,000 2.6599 0.00%
2017-09-05 0 0.067 0.066 0.067 0.065 0.073 104,625,000 7,198,055 0.0688 2.680 2.640 2.680 2.600 2.920 2,615,625 2.7519 0.00%
2017-09-04 0 0.067 0.066 0.067 0.064 0.067 41,735,000 2,696,558 0.0646 2.680 2.640 2.680 2.560 2.680 1,043,375 2.5845 3.08%
2017-09-01 0 0.065 0.063 0.065 0.063 0.065 22,172,800 1,405,860 0.0634 2.600 2.520 2.600 2.520 2.600 554,320 2.5362 1.56%
2017-08-31 0 0.064 0.063 0.064 0.063 0.064 15,405,000 977,800 0.0635 2.560 2.520 2.560 2.520 2.560 385,125 2.5389 0.00%
2017-08-30 0 0.064 0.064 0.065 0.063 0.069 79,345,400 5,207,162 0.0656 2.560 2.560 2.600 2.520 2.760 1,983,635 2.6251 -1.54%
2017-08-29 0 0.065 0.065 0.066 0.063 0.066 48,660,000 3,150,740 0.0648 2.600 2.600 2.640 2.520 2.640 1,216,500 2.5900 -1.52%
2017-08-28 0 0.066 0.065 0.066 0.064 0.067 56,030,000 3,661,335 0.0653 2.640 2.600 2.640 2.560 2.680 1,400,750 2.6138 0.00%
2017-08-25 0 0.066 0.065 0.066 0.064 0.068 48,850,000 3,186,200 0.0652 2.640 2.600 2.640 2.560 2.720 1,221,250 2.6090 -2.94%
2017-08-24 0 0.068 0.067 0.068 0.062 0.070 124,417,367 8,305,877 0.0668 2.720 2.680 2.720 2.480 2.800 3,110,434 2.6703 4.62%
2017-08-22 0 0.065 0.064 0.065 0.064 0.066 31,725,000 2,044,115 0.0644 2.600 2.560 2.600 2.560 2.640 793,125 2.5773 -1.52%
2017-08-21 0 0.066 0.065 0.066 0.065 0.068 27,420,000 1,794,245 0.0654 2.640 2.600 2.640 2.600 2.720 685,500 2.6174 -2.94%
2017-08-18 0 0.068 0.067 0.068 0.066 0.068 14,225,000 952,655 0.0670 2.720 2.680 2.720 2.640 2.720 355,625 2.6788 0.00%
2017-08-17 0 0.068 0.068 0.069 0.065 0.069 33,948,000 2,259,375 0.0666 2.720 2.720 2.760 2.600 2.760 848,700 2.6622 0.00%
2017-08-16 0 0.068 0.068 0.069 0.065 0.069 68,655,200 4,535,607 0.0661 2.720 2.720 2.760 2.600 2.760 1,716,380 2.6425 -1.45%
2017-08-15 0 0.069 0.068 0.069 0.068 0.070 17,365,000 1,193,945 0.0688 2.760 2.720 2.760 2.720 2.800 434,125 2.7502 0.00%
2017-08-14 0 0.069 0.068 0.069 0.068 0.071 24,995,000 1,727,035 0.0691 2.760 2.720 2.760 2.720 2.840 624,875 2.7638 -2.82%
2017-08-11 0 0.071 0.069 0.071 0.068 0.071 52,975,000 3,688,205 0.0696 2.840 2.760 2.840 2.720 2.840 1,324,375 2.7849 -1.39%
2017-08-10 0 0.072 0.072 0.073 0.070 0.073 62,400,800 4,441,058 0.0712 2.880 2.880 2.920 2.800 2.920 1,560,020 2.8468 -1.37%
2017-08-09 0 0.073 0.072 0.073 0.071 0.074 100,059,000 7,176,798 0.0717 2.920 2.880 2.920 2.840 2.960 2,501,475 2.8690 -2.67%
2017-08-08 0 0.075 0.074 0.075 0.071 0.080 168,485,000 12,570,305 0.0746 3.000 2.960 3.000 2.840 3.200 4,212,125 2.9843 -1.32%
2017-08-07 0 0.076 0.075 0.076 0.074 0.080 96,595,000 7,381,660 0.0764 3.040 3.000 3.040 2.960 3.200 2,414,875 3.0567 -2.56%
2017-08-04 0 0.078 0.078 0.079 0.073 0.084 372,190,600 29,634,664 0.0796 3.120 3.120 3.160 2.920 3.360 9,304,765 3.1849 6.85%
2017-08-03 0 0.073 0.072 0.073 0.064 0.074 234,938,200 16,525,104 0.0703 2.920 2.880 2.920 2.560 2.960 5,873,455 2.8135 7.35%
2017-08-02 0 0.068 0.067 0.068 0.066 0.071 190,860,000 12,848,035 0.0673 2.720 2.680 2.720 2.640 2.840 4,771,500 2.6927 -4.23%
2017-08-01 0 0.071 0.070 0.071 0.068 0.076 157,070,000 11,107,505 0.0707 2.840 2.800 2.840 2.720 3.040 3,926,750 2.8287 -2.74%
2017-07-31 0 0.073 0.072 0.073 0.070 0.088 535,965,000 40,378,660 0.0753 2.920 2.880 2.920 2.800 3.520 13,399,125 3.0135 -8.75%
2017-07-28 0 0.080 0.079 0.080 0.053 0.086 2,289,007,600 173,730,542 0.0759 3.200 3.160 3.200 2.120 3.440 57,225,190 3.0359 77.78%
2017-07-27 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2017-07-26 1 0.045 0.044 0.045 0.038 0.151 1,142,695,000 69,498,920 0.0608 1.800 1.760 1.800 1.520 6.040 28,567,375 2.4328 -69.80%
2017-07-25 0 0.149 0.144 0.149 0.140 0.156 110,965,990 16,034,488 0.1445 5.960 5.760 5.960 5.600 6.240 2,774,150 5.7800 -3.87%
2017-07-24 0 0.155 0.153 0.155 0.153 0.168 28,417,000 4,432,855 0.1560 6.200 6.120 6.200 6.120 6.720 710,425 6.2397 -7.19%
2017-07-21 0 0.167 0.170 0.171 0.152 0.171 65,840,400 10,547,749 0.1602 6.680 6.800 6.840 6.080 6.840 1,646,010 6.4081 -2.91%
2017-07-20 0 0.172 0.169 0.172 0.167 0.174 63,355,000 10,821,120 0.1708 6.880 6.760 6.880 6.680 6.960 1,583,875 6.8321 0.58%
2017-07-19 0 0.171 0.169 0.170 0.169 0.175 10,209,000 1,740,997 0.1705 6.840 6.760 6.800 6.760 7.000 255,225 6.8214 -2.84%
2017-07-18 0 0.176 0.174 0.175 0.172 0.179 23,405,000 4,076,170 0.1742 7.040 6.960 7.000 6.880 7.160 585,125 6.9663 -2.22%
2017-07-17 0 0.180 0.178 0.179 0.175 0.182 13,370,000 2,366,040 0.1770 7.200 7.120 7.160 7.000 7.280 334,250 7.0787 -0.55%
2017-07-14 0 0.181 0.180 0.181 0.175 0.182 43,220,800 7,782,643 0.1801 7.240 7.200 7.240 7.000 7.280 1,080,520 7.2027 0.00%
2017-07-13 0 0.181 0.180 0.181 0.180 0.184 12,510,000 2,266,905 0.1812 7.240 7.200 7.240 7.200 7.360 312,750 7.2483 -0.55%
2017-07-12 0 0.182 0.181 0.182 0.180 0.184 13,590,000 2,463,270 0.1813 7.280 7.240 7.280 7.200 7.360 339,750 7.2502 -1.09%
2017-07-11 0 0.184 0.181 0.184 0.179 0.185 7,666,000 1,393,069 0.1817 7.360 7.240 7.360 7.160 7.400 191,650 7.2688 -1.08%
2017-07-10 0 0.186 0.185 0.186 0.179 0.186 13,588,000 2,489,781 0.1832 7.440 7.400 7.440 7.160 7.440 339,700 7.3294 0.54%
2017-07-07 0 0.185 0.184 0.185 0.180 0.185 7,620,000 1,390,630 0.1825 7.400 7.360 7.400 7.200 7.400 190,500 7.2999 0.54%
2017-07-06 0 0.184 0.183 0.184 0.181 0.185 6,340,000 1,160,640 0.1831 7.360 7.320 7.360 7.240 7.400 158,500 7.3226 0.55%
2017-07-05 0 0.183 0.182 0.183 0.179 0.184 4,860,800 888,295 0.1827 7.320 7.280 7.320 7.160 7.360 121,520 7.3099 0.00%
2017-07-04 0 0.183 0.182 0.183 0.170 0.183 28,625,000 5,053,675 0.1765 7.320 7.280 7.320 6.800 7.320 715,625 7.0619 0.55%
2017-07-03 0 0.182 0.181 0.182 0.173 0.182 5,916,696 1,052,788 0.1779 7.280 7.240 7.280 6.920 7.280 147,917 7.1174 1.11%
2017-06-30 0 0.180 0.179 0.180 0.176 0.185 13,985,000 2,520,315 0.1802 7.200 7.160 7.200 7.040 7.400 349,625 7.2086 -0.55%
2017-06-29 0 0.181 0.180 0.181 0.175 0.182 12,255,000 2,191,775 0.1788 7.240 7.200 7.240 7.000 7.280 306,375 7.1539 0.56%
2017-06-28 0 0.180 0.178 0.179 0.170 0.188 33,224,000 5,974,163 0.1798 7.200 7.120 7.160 6.800 7.520 830,600 7.1926 -4.26%
2017-06-27 0 0.188 0.187 0.188 0.185 0.191 18,143,200 3,401,213 0.1875 7.520 7.480 7.520 7.400 7.640 453,580 7.4986 -1.05%
2017-06-26 0 0.190 0.189 0.190 0.189 0.192 11,710,000 2,231,445 0.1906 7.600 7.560 7.600 7.560 7.680 292,750 7.6224 -0.52%
2017-06-23 0 0.191 0.190 0.191 0.188 0.191 15,945,000 3,013,945 0.1890 7.640 7.600 7.640 7.520 7.640 398,625 7.5609 1.60%
2017-06-22 0 0.188 0.186 0.188 0.186 0.189 8,215,000 1,536,055 0.1870 7.520 7.440 7.520 7.440 7.560 205,375 7.4793 0.00%
2017-06-21 0 0.188 0.187 0.188 0.186 0.190 16,155,000 3,037,555 0.1880 7.520 7.480 7.520 7.440 7.600 403,875 7.5210 -0.53%
2017-06-20 0 0.189 0.188 0.189 0.186 0.190 57,745,000 10,532,431 0.1824 7.560 7.520 7.560 7.440 7.600 1,443,625 7.2958 1.61%
2017-06-19 0 0.186 0.186 0.187 0.185 0.191 12,075,000 2,274,455 0.1884 7.440 7.440 7.480 7.400 7.640 301,875 7.5344 -2.62%
2017-06-16 0 0.191 0.190 0.191 0.190 0.192 48,329,000 9,072,545 0.1877 7.640 7.600 7.640 7.600 7.680 1,208,225 7.5090 0.00%
2017-06-15 0 0.191 0.190 0.191 0.187 0.193 27,300,000 5,214,800 0.1910 7.640 7.600 7.640 7.480 7.720 682,500 7.6407 -0.52%
2017-06-14 0 0.192 0.191 0.192 0.190 0.192 14,740,000 2,820,450 0.1913 7.680 7.640 7.680 7.600 7.680 368,500 7.6539 0.00%
2017-06-13 0 0.192 0.191 0.192 0.189 0.192 13,750,600 2,617,803 0.1904 7.680 7.640 7.680 7.560 7.680 343,765 7.6151 0.00%
2017-06-12 0 0.192 0.191 0.192 0.189 0.194 9,905,000 1,887,985 0.1906 7.680 7.640 7.680 7.560 7.760 247,625 7.6244 -1.54%
2017-06-09 0 0.195 0.194 0.195 0.189 0.195 40,947,200 7,869,248 0.1922 7.800 7.760 7.800 7.560 7.800 1,023,680 7.6872 1.04%
2017-06-08 0 0.193 0.192 0.193 0.190 0.193 21,357,400 4,082,404 0.1911 7.720 7.680 7.720 7.600 7.720 533,935 7.6459 1.05%
2017-06-07 0 0.191 0.190 0.191 0.189 0.191 7,775,000 1,475,870 0.1898 7.640 7.600 7.640 7.560 7.640 194,375 7.5929 0.53%
2017-06-06 0 0.190 0.189 0.190 0.189 0.193 24,300,000 4,640,930 0.1910 7.600 7.560 7.600 7.560 7.720 607,500 7.6394 -1.04%
2017-06-05 0 0.192 0.191 0.192 0.189 0.192 43,590,000 8,354,260 0.1917 7.680 7.640 7.680 7.560 7.680 1,089,750 7.6662 0.00%
2017-06-02 0 0.192 0.191 0.192 0.190 0.192 24,145,004 4,606,635 0.1908 7.680 7.640 7.680 7.600 7.680 603,625 7.6316 0.00%
2017-06-01 0 0.192 0.191 0.192 0.189 0.192 7,397,395 1,410,058 0.1906 7.680 7.640 7.680 7.560 7.680 184,935 7.6246 0.00%
2017-05-31 0 0.192 0.189 0.192 0.189 0.194 11,280,000 2,150,005 0.1906 7.680 7.560 7.680 7.560 7.760 282,000 7.6241 -0.52%
2017-05-29 0 0.193 0.193 0.194 0.189 0.194 14,330,000 2,749,365 0.1919 7.720 7.720 7.760 7.560 7.760 358,250 7.6744 0.00%
2017-05-26 0 0.193 0.192 0.193 0.190 0.193 8,505,000 1,627,515 0.1914 7.720 7.680 7.720 7.600 7.720 212,625 7.6544 1.05%
2017-05-25 0 0.191 0.190 0.191 0.190 0.195 44,575,000 8,483,720 0.1903 7.640 7.600 7.640 7.600 7.800 1,114,375 7.6130 -3.05%
2017-05-24 0 0.197 0.193 0.197 0.188 0.197 50,170,300 9,696,414 0.1933 7.880 7.720 7.880 7.520 7.880 1,254,257 7.7308 3.68%
2017-05-23 0 0.190 0.189 0.190 0.190 0.194 11,405,000 2,183,085 0.1914 7.600 7.560 7.600 7.600 7.760 285,125 7.6566 -1.55%
2017-05-22 0 0.193 0.192 0.193 0.192 0.197 30,980,000 5,994,615 0.1935 7.720 7.680 7.720 7.680 7.880 774,500 7.7400 -2.03%
2017-05-19 0 0.197 0.193 0.197 0.193 0.198 37,937,000 7,359,005 0.1940 7.880 7.720 7.880 7.720 7.920 948,425 7.7592 1.03%
2017-05-18 0 0.195 0.194 0.196 0.192 0.196 36,334,000 7,033,077 0.1936 7.800 7.760 7.840 7.680 7.840 908,350 7.7427 -0.51%
2017-05-17 0 0.196 0.195 0.196 0.194 0.197 10,265,000 1,998,750 0.1947 7.840 7.800 7.840 7.760 7.880 256,625 7.7886 -0.51%
2017-05-16 0 0.197 0.196 0.197 0.196 0.198 23,430,000 4,634,325 0.1978 7.880 7.840 7.880 7.840 7.920 585,750 7.9118 -0.51%
2017-05-15 0 0.198 0.196 0.198 0.196 0.198 3,430,000 675,965 0.1971 7.920 7.840 7.920 7.840 7.920 85,750 7.8830 0.00%
2017-05-12 0 0.198 0.197 0.198 0.196 0.199 55,459,000 10,964,617 0.1977 7.920 7.880 7.920 7.840 7.960 1,386,475 7.9083 -0.50%
2017-05-11 0 0.199 0.198 0.199 0.197 0.199 9,030,000 1,787,840 0.1980 7.960 7.920 7.960 7.880 7.960 225,750 7.9196 0.51%
2017-05-10 0 0.198 0.198 0.199 0.196 0.199 9,190,000 1,814,005 0.1974 7.920 7.920 7.960 7.840 7.960 229,750 7.8956 -0.50%
2017-05-09 0 0.199 0.198 0.199 0.196 0.200 42,305,000 8,395,510 0.1985 7.960 7.920 7.960 7.840 8.000 1,057,625 7.9381 -0.50%
2017-05-08 0 0.200 0.199 0.200 0.195 0.202 110,221,600 22,108,554 0.2006 8.000 7.960 8.000 7.800 8.080 2,755,540 8.0233 1.52%
2017-05-05 0 0.197 0.196 0.197 0.191 0.198 328,075,000 63,143,365 0.1925 7.880 7.840 7.880 7.640 7.920 8,201,875 7.6987 2.07%
2017-05-04 0 0.193 0.192 0.193 0.190 0.193 244,464,196 46,617,528 0.1907 7.720 7.680 7.720 7.600 7.720 6,111,605 7.6277 1.58%
2017-05-02 0 0.190 0.189 0.190 0.188 0.191 15,986,200 3,031,454 0.1896 7.600 7.560 7.600 7.520 7.640 399,655 7.5852 0.53%
2017-04-28 0 0.189 0.188 0.189 0.187 0.190 23,755,000 4,465,640 0.1880 7.560 7.520 7.560 7.480 7.600 593,875 7.5195 0.00%
2017-04-27 0 0.189 0.188 0.189 0.188 0.190 16,465,000 3,104,240 0.1885 7.560 7.520 7.560 7.520 7.600 411,625 7.5414 0.00%
2017-04-26 0 0.189 0.188 0.189 0.187 0.189 23,375,800 4,389,424 0.1878 7.560 7.520 7.560 7.480 7.560 584,395 7.5111 0.00%
2017-04-25 0 0.189 0.188 0.189 0.187 0.193 26,441,000 5,025,017 0.1900 7.560 7.520 7.560 7.480 7.720 661,025 7.6019 -1.05%
2017-04-24 0 0.191 0.189 0.191 0.187 0.197 43,542,500 8,364,250 0.1921 7.640 7.560 7.640 7.480 7.880 1,088,562 7.6838 -2.05%
2017-04-21 0 0.195 0.191 0.195 0.187 0.195 34,700,000 6,603,670 0.1903 7.800 7.640 7.800 7.480 7.800 867,500 7.6123 3.17%
2017-04-20 0 0.189 0.188 0.189 0.187 0.190 40,038,600 7,536,803 0.1882 7.560 7.520 7.560 7.480 7.600 1,000,965 7.5295 0.00%
2017-04-19 0 0.189 0.188 0.189 0.186 0.192 41,667,800 7,938,854 0.1905 7.560 7.520 7.560 7.440 7.680 1,041,695 7.6211 -1.56%
2017-04-18 0 0.192 0.191 0.192 0.190 0.195 25,075,600 4,834,196 0.1928 7.680 7.640 7.680 7.600 7.800 626,890 7.7114 0.00%
2017-04-13 0 0.192 0.190 0.192 0.186 0.192 15,115,000 2,848,635 0.1885 7.680 7.600 7.680 7.440 7.680 377,875 7.5386 2.67%
2017-04-12 0 0.187 0.186 0.187 0.184 0.187 21,631,275 3,999,361 0.1849 7.480 7.440 7.480 7.360 7.480 540,782 7.3955 0.00%
2017-04-11 0 0.187 0.186 0.187 0.185 0.188 6,205,000 1,152,860 0.1858 7.480 7.440 7.480 7.400 7.520 155,125 7.4318 -0.53%
2017-04-10 0 0.188 0.187 0.188 0.185 0.190 15,451,000 2,875,345 0.1861 7.520 7.480 7.520 7.400 7.600 386,275 7.4438 -1.05%
2017-04-07 0 0.190 0.189 0.190 0.186 0.190 19,420,000 3,634,990 0.1872 7.600 7.560 7.600 7.440 7.600 485,500 7.4871 1.60%
2017-04-06 0 0.187 0.186 0.187 0.184 0.187 14,700,000 2,722,525 0.1852 7.480 7.440 7.480 7.360 7.480 367,500 7.4082 0.54%
2017-04-05 0 0.186 0.185 0.186 0.185 0.187 11,936,800 2,218,699 0.1859 7.440 7.400 7.440 7.400 7.480 298,420 7.4348 -2.11%
2017-04-03 0 0.190 0.185 0.190 0.184 0.193 55,247,200 10,420,580 0.1886 7.600 7.400 7.600 7.360 7.720 1,381,180 7.5447 2.15%
2017-03-31 0 0.186 0.184 0.185 0.183 0.187 20,395,000 3,760,500 0.1844 7.440 7.360 7.400 7.320 7.480 509,875 7.3753 0.00%
2017-03-30 0 0.186 0.185 0.186 0.183 0.187 20,280,000 3,738,130 0.1843 7.440 7.400 7.440 7.320 7.480 507,000 7.3730 0.54%
2017-03-29 0 0.185 0.184 0.185 0.183 0.189 23,340,000 4,367,305 0.1871 7.400 7.360 7.400 7.320 7.560 583,500 7.4847 -0.54%
2017-03-28 0 0.186 0.185 0.186 0.184 0.189 32,030,000 5,938,170 0.1854 7.440 7.400 7.440 7.360 7.560 800,750 7.4158 -1.59%
2017-03-27 0 0.189 0.189 0.190 0.188 0.197 28,067,400 5,382,571 0.1918 7.560 7.560 7.600 7.520 7.880 701,685 7.6709 -4.06%
2017-03-24 0 0.197 0.195 0.197 0.188 0.197 73,305,000 14,138,760 0.1929 7.880 7.800 7.880 7.520 7.880 1,832,625 7.7150 3.68%
2017-03-23 0 0.190 0.189 0.190 0.188 0.192 57,275,000 10,933,330 0.1909 7.600 7.560 7.600 7.520 7.680 1,431,875 7.6357 0.00%
2017-03-22 0 0.190 0.187 0.190 0.182 0.191 143,855,000 26,752,495 0.1860 7.600 7.480 7.600 7.280 7.640 3,596,375 7.4387 0.00%
2017-03-21 0 0.190 0.188 0.190 0.188 0.191 16,032,367 3,031,098 0.1891 7.600 7.520 7.600 7.520 7.640 400,809 7.5624 0.53%
2017-03-20 0 0.189 0.187 0.188 0.187 0.193 30,175,000 5,704,800 0.1891 7.560 7.480 7.520 7.480 7.720 754,375 7.5623 -2.07%
2017-03-17 0 0.193 0.192 0.193 0.190 0.197 74,380,000 14,358,600 0.1930 7.720 7.680 7.720 7.600 7.880 1,859,500 7.7218 -2.53%
2017-03-16 0 0.198 0.196 0.198 0.193 0.198 55,350,000 10,796,600 0.1951 7.920 7.840 7.920 7.720 7.920 1,383,750 7.8024 0.51%
2017-03-15 0 0.197 0.195 0.197 0.191 0.198 45,845,000 8,937,795 0.1950 7.880 7.800 7.880 7.640 7.920 1,146,125 7.7983 -0.51%
2017-03-14 0 0.198 0.197 0.199 0.191 0.203 79,698,200 15,650,263 0.1964 7.920 7.880 7.960 7.640 8.120 1,992,455 7.8548 -2.46%
2017-03-13 0 0.203 0.202 0.203 0.201 0.209 20,210,000 4,120,175 0.2039 8.120 8.080 8.120 8.040 8.360 505,250 8.1547 -1.46%
2017-03-10 0 0.206 0.203 0.207 0.200 0.208 77,535,000 15,782,795 0.2036 8.240 8.120 8.280 8.000 8.320 1,938,375 8.1423 0.49%
2017-03-09 0 0.205 0.204 0.205 0.203 0.205 9,875,200 2,009,099 0.2034 8.200 8.160 8.200 8.120 8.200 246,880 8.1380 0.00%
2017-03-08 0 0.205 0.204 0.205 0.203 0.206 20,035,000 4,069,675 0.2031 8.200 8.160 8.200 8.120 8.240 500,875 8.1251 -0.49%
2017-03-07 0 0.206 0.205 0.206 0.203 0.206 48,465,800 10,058,088 0.2075 8.240 8.200 8.240 8.120 8.240 1,211,645 8.3012 0.00%
2017-03-06 0 0.206 0.205 0.206 0.205 0.211 37,985,000 7,927,410 0.2087 8.240 8.200 8.240 8.200 8.440 949,625 8.3479 -2.37%
2017-03-03 0 0.211 0.210 0.211 0.209 0.216 305,330,000 64,629,100 0.2117 8.440 8.400 8.440 8.360 8.640 7,633,250 8.4668 0.00%
2017-03-02 0 0.211 0.210 0.211 0.205 0.217 275,090,000 58,139,850 0.2113 8.440 8.400 8.440 8.200 8.680 6,877,250 8.4539 1.93%
2017-03-01 0 0.207 0.206 0.207 0.200 0.213 345,359,000 71,305,368 0.2065 8.280 8.240 8.280 8.000 8.520 8,633,975 8.2587 -2.36%
2017-02-28 0 0.212 0.211 0.212 0.209 0.216 113,115,000 24,090,635 0.2130 8.480 8.440 8.480 8.360 8.640 2,827,875 8.5190 0.95%
2017-02-27 0 0.210 0.209 0.210 0.208 0.212 34,860,000 7,330,385 0.2103 8.400 8.360 8.400 8.320 8.480 871,500 8.4112 -0.47%
2017-02-24 0 0.211 0.210 0.211 0.207 0.212 163,735,804 33,178,869 0.2026 8.440 8.400 8.440 8.280 8.480 4,093,395 8.1055 0.96%
2017-02-23 0 0.209 0.208 0.209 0.206 0.216 148,222,000 31,277,265 0.2110 8.360 8.320 8.360 8.240 8.640 3,705,550 8.4407 -0.48%
2017-02-22 0 0.210 0.209 0.210 0.206 0.215 128,760,000 27,054,510 0.2101 8.400 8.360 8.400 8.240 8.600 3,219,000 8.4046 -2.33%
2017-02-21 0 0.215 0.214 0.215 0.213 0.220 70,180,000 15,181,105 0.2163 8.600 8.560 8.600 8.520 8.800 1,754,500 8.6527 -1.83%
2017-02-20 0 0.219 0.218 0.219 0.217 0.222 99,844,000 21,918,256 0.2195 8.760 8.720 8.760 8.680 8.880 2,496,100 8.7810 0.46%
2017-02-17 0 0.218 0.217 0.218 0.212 0.219 148,115,464 32,095,386 0.2167 8.720 8.680 8.720 8.480 8.760 3,702,887 8.6677 1.40%
2017-02-16 0 0.215 0.214 0.215 0.212 0.220 87,549,464 18,949,836 0.2164 8.600 8.560 8.600 8.480 8.800 2,188,737 8.6579 -2.27%
2017-02-15 0 0.220 0.219 0.220 0.215 0.225 161,705,400 35,474,486 0.2194 8.800 8.760 8.800 8.600 9.000 4,042,635 8.7751 -1.35%
2017-02-14 0 0.223 0.222 0.223 0.214 0.225 345,070,400 75,791,304 0.2196 8.920 8.880 8.920 8.560 9.000 8,626,760 8.7856 0.90%
2017-02-13 0 0.221 0.220 0.221 0.205 0.221 187,265,000 40,185,445 0.2146 8.840 8.800 8.840 8.200 8.840 4,681,625 8.5837 7.80%
2017-02-10 0 0.205 0.204 0.205 0.202 0.207 76,445,000 15,626,850 0.2044 8.200 8.160 8.200 8.080 8.280 1,911,125 8.1768 0.99%
2017-02-09 0 0.203 0.202 0.203 0.199 0.207 94,641,000 18,506,250 0.1955 8.120 8.080 8.120 7.960 8.280 2,366,025 7.8217 0.50%
2017-02-08 0 0.202 0.201 0.202 0.200 0.207 65,781,400 13,343,503 0.2028 8.080 8.040 8.080 8.000 8.280 1,644,535 8.1138 -0.49%
2017-02-07 0 0.203 0.201 0.203 0.201 0.203 9,880,000 1,997,590 0.2022 8.120 8.040 8.120 8.040 8.120 247,000 8.0874 0.00%
2017-02-06 0 0.203 0.202 0.203 0.201 0.204 17,765,000 3,604,565 0.2029 8.120 8.080 8.120 8.040 8.160 444,125 8.1161 -0.49%
2017-02-03 0 0.204 0.203 0.204 0.201 0.204 10,435,000 2,110,850 0.2023 8.160 8.120 8.160 8.040 8.160 260,875 8.0914 0.49%
2017-02-02 0 0.203 0.202 0.203 0.202 0.205 20,649,598 4,202,820 0.2035 8.120 8.080 8.120 8.080 8.200 516,240 8.1412 -0.49%
2017-02-01 0 0.204 0.203 0.204 0.201 0.206 24,214,598 4,919,047 0.2031 8.160 8.120 8.160 8.040 8.240 605,365 8.1258 0.49%
2017-01-27 0 0.203 0.203 0.204 0.203 0.205 3,545,000 723,260 0.2040 8.120 8.120 8.160 8.120 8.200 88,625 8.1609 0.00%
2017-01-26 0 0.203 0.201 0.203 0.200 0.204 64,550,000 12,008,450 0.1860 8.120 8.040 8.120 8.000 8.160 1,613,750 7.4413 0.00%
2017-01-25 0 0.203 0.202 0.203 0.201 0.204 14,180,000 2,874,880 0.2027 8.120 8.080 8.120 8.040 8.160 354,500 8.1097 0.00%
2017-01-24 0 0.203 0.201 0.203 0.199 0.203 6,180,600 1,242,009 0.2010 8.120 8.040 8.120 7.960 8.120 154,515 8.0381 1.50%
2017-01-23 0 0.200 0.199 0.200 0.198 0.200 109,631,000 21,919,842 0.1999 8.000 7.960 8.000 7.920 8.000 2,740,775 7.9977 0.50%
2017-01-20 0 0.199 0.198 0.200 0.197 0.200 35,033,400 6,953,366 0.1985 7.960 7.920 8.000 7.880 8.000 875,835 7.9391 0.51%
2017-01-19 0 0.198 0.197 0.198 0.197 0.199 11,855,000 2,350,295 0.1983 7.920 7.880 7.920 7.880 7.960 296,375 7.9301 -1.00%
2017-01-18 0 0.200 0.199 0.200 0.197 0.200 37,365,000 7,420,476 0.1986 8.000 7.960 8.000 7.880 8.000 934,125 7.9438 1.01%
2017-01-17 0 0.198 0.197 0.198 0.197 0.200 101,585,000 20,262,525 0.1995 7.920 7.880 7.920 7.880 8.000 2,539,625 7.9785 -1.00%
2017-01-16 0 0.200 0.200 0.201 0.200 0.203 49,180,000 9,911,525 0.2015 8.000 8.000 8.040 8.000 8.120 1,229,500 8.0614 -1.48%
2017-01-13 0 0.203 0.202 0.203 0.200 0.205 51,000,000 10,322,660 0.2024 8.120 8.080 8.120 8.000 8.200 1,275,000 8.0962 -0.98%
2017-01-12 0 0.205 0.204 0.205 0.202 0.210 151,502,196 31,277,379 0.2064 8.200 8.160 8.200 8.080 8.400 3,787,555 8.2579 -1.44%
2017-01-11 0 0.208 0.207 0.209 0.204 0.213 121,345,000 25,125,000 0.2071 8.320 8.280 8.360 8.160 8.520 3,033,625 8.2822 -0.95%
2017-01-10 0 0.210 0.208 0.210 0.200 0.210 190,755,000 39,240,370 0.2057 8.400 8.320 8.400 8.000 8.400 4,768,875 8.2284 1.94%
2017-01-09 0 0.206 0.203 0.208 0.199 0.209 72,875,000 14,966,045 0.2054 8.240 8.120 8.320 7.960 8.360 1,821,875 8.2146 -0.96%
2017-01-06 0 0.208 0.207 0.208 0.205 0.211 31,044,811 6,449,723 0.2078 8.320 8.280 8.320 8.200 8.440 776,120 8.3102 -0.48%
2017-01-05 0 0.209 0.206 0.210 0.204 0.212 29,585,000 6,097,880 0.2061 8.360 8.240 8.400 8.160 8.480 739,625 8.2446 -0.95%
2017-01-04 0 0.211 0.210 0.211 0.204 0.215 49,680,000 10,388,330 0.2091 8.440 8.400 8.440 8.160 8.600 1,242,000 8.3642 -1.86%
2017-01-03 0 0.215 0.212 0.215 0.210 0.216 8,670,000 1,838,535 0.2121 8.600 8.480 8.600 8.400 8.640 216,750 8.4823 -0.46%
2016-12-30 0 0.216 0.214 0.216 0.211 0.217 5,780,000 1,241,690 0.2148 8.640 8.560 8.640 8.440 8.680 144,500 8.5930 1.89%
2016-12-29 0 0.212 0.211 0.212 0.210 0.213 14,209,025 2,999,933 0.2111 8.480 8.440 8.480 8.400 8.520 355,226 8.4451 -0.47%
2016-12-28 0 0.213 0.212 0.214 0.208 0.216 21,575,200 4,561,896 0.2114 8.520 8.480 8.560 8.320 8.640 539,380 8.4577 2.40%
2016-12-23 0 0.208 0.207 0.208 0.206 0.210 9,580,000 1,988,005 0.2075 8.320 8.280 8.320 8.240 8.400 239,500 8.3006 0.00%
2016-12-22 0 0.208 0.207 0.208 0.204 0.208 17,620,000 3,620,605 0.2055 8.320 8.280 8.320 8.160 8.320 440,500 8.2193 0.48%
2016-12-21 0 0.207 0.206 0.207 0.206 0.209 3,615,000 749,600 0.2074 8.280 8.240 8.280 8.240 8.360 90,375 8.2943 -0.96%
2016-12-20 0 0.209 0.208 0.209 0.206 0.210 21,375,800 4,436,609 0.2076 8.360 8.320 8.360 8.240 8.400 534,395 8.3021 0.48%
2016-12-19 0 0.208 0.207 0.208 0.207 0.214 7,504,598 1,576,180 0.2100 8.320 8.280 8.320 8.280 8.560 187,615 8.4011 -2.35%
2016-12-16 0 0.213 0.212 0.213 0.212 0.224 46,270,294 9,993,558 0.2160 8.520 8.480 8.520 8.480 8.960 1,156,757 8.6393 -3.18%
2016-12-15 0 0.220 0.218 0.219 0.210 0.224 44,535,000 9,719,355 0.2182 8.800 8.720 8.760 8.400 8.960 1,113,375 8.7296 3.29%
2016-12-14 0 0.213 0.212 0.213 0.205 0.213 56,980,000 11,935,350 0.2095 8.520 8.480 8.520 8.200 8.520 1,424,500 8.3786 1.43%
2016-12-13 0 0.210 0.209 0.210 0.207 0.218 25,403,400 5,376,079 0.2116 8.400 8.360 8.400 8.280 8.720 635,085 8.4651 -1.41%
2016-12-12 0 0.213 0.211 0.214 0.211 0.230 43,230,000 9,520,350 0.2202 8.520 8.440 8.560 8.440 9.200 1,080,750 8.8090 -7.39%
2016-12-09 0 0.230 0.228 0.230 0.226 0.230 30,553,196 6,984,188 0.2286 9.200 9.120 9.200 9.040 9.200 763,830 9.1436 0.00%
2016-12-08 0 0.230 0.229 0.230 0.226 0.237 143,510,000 33,214,135 0.2314 9.200 9.160 9.200 9.040 9.480 3,587,750 9.2577 -2.13%
2016-12-07 0 0.235 0.233 0.234 0.233 0.238 92,075,000 21,680,170 0.2355 9.400 9.320 9.360 9.320 9.520 2,301,875 9.4185 -0.42%
2016-12-06 0 0.236 0.234 0.236 0.233 0.239 31,990,000 7,541,790 0.2358 9.440 9.360 9.440 9.320 9.560 799,750 9.4302 -0.84%
2016-12-05 0 0.238 0.237 0.238 0.237 0.243 72,410,000 17,329,190 0.2393 9.520 9.480 9.520 9.480 9.720 1,810,250 9.5728 -1.24%
2016-12-02 0 0.241 0.240 0.241 0.235 0.241 160,011,000 37,889,285 0.2368 9.640 9.600 9.640 9.400 9.640 4,000,275 9.4717 1.26%
2016-12-01 0 0.238 0.236 0.238 0.235 0.240 99,360,000 23,574,295 0.2373 9.520 9.440 9.520 9.400 9.600 2,484,000 9.4905 0.00%
2016-11-30 0 0.238 0.236 0.237 0.236 0.243 121,990,000 29,135,515 0.2388 9.520 9.440 9.480 9.440 9.720 3,049,750 9.5534 -1.65%
2016-11-29 0 0.242 0.241 0.242 0.240 0.247 178,079,196 43,232,021 0.2428 9.680 9.640 9.680 9.600 9.880 4,451,980 9.7107 -0.41%
2016-11-28 0 0.243 0.242 0.244 0.238 0.248 277,695,000 67,547,010 0.2432 9.720 9.680 9.760 9.520 9.920 6,942,375 9.7297 0.41%
2016-11-25 0 0.242 0.242 0.243 0.236 0.243 123,207,000 29,383,895 0.2385 9.680 9.680 9.720 9.440 9.720 3,080,175 9.5397 1.68%
2016-11-24 0 0.238 0.237 0.238 0.236 0.241 68,010,000 16,222,725 0.2385 9.520 9.480 9.520 9.440 9.640 1,700,250 9.5414 0.00%
2016-11-23 0 0.238 0.237 0.238 0.236 0.242 71,632,000 17,150,790 0.2394 9.520 9.480 9.520 9.440 9.680 1,790,800 9.5772 0.00%
2016-11-22 0 0.238 0.237 0.238 0.235 0.240 105,594,800 25,067,959 0.2374 9.520 9.480 9.520 9.400 9.600 2,639,870 9.4959 0.00%
2016-11-21 0 0.238 0.236 0.238 0.235 0.244 127,545,000 30,580,365 0.2398 9.520 9.440 9.520 9.400 9.760 3,188,625 9.5905 0.42%
2016-11-18 0 0.237 0.235 0.238 0.234 0.241 105,038,000 24,921,485 0.2373 9.480 9.400 9.520 9.360 9.640 2,625,950 9.4905 -1.25%
2016-11-17 0 0.240 0.239 0.240 0.238 0.248 183,505,000 44,631,510 0.2432 9.600 9.560 9.600 9.520 9.920 4,587,625 9.7287 0.42%
2016-11-16 0 0.239 0.239 0.240 0.228 0.247 225,870,000 53,141,750 0.2353 9.560 9.560 9.600 9.120 9.880 5,646,750 9.4110 3.91%
2016-11-15 0 0.230 0.228 0.229 0.228 0.231 47,195,000 10,795,080 0.2287 9.200 9.120 9.160 9.120 9.240 1,179,875 9.1493 -0.43%
2016-11-14 0 0.231 0.230 0.231 0.225 0.231 146,040,000 33,255,345 0.2277 9.240 9.200 9.240 9.000 9.240 3,651,000 9.1086 2.21%
2016-11-11 0 0.226 0.223 0.226 0.221 0.226 97,770,000 21,904,290 0.2240 9.040 8.920 9.040 8.840 9.040 2,444,250 8.9616 0.89%
2016-11-10 0 0.224 0.223 0.224 0.215 0.225 109,741,208 24,393,084 0.2223 8.960 8.920 8.960 8.600 9.000 2,743,530 8.8911 0.45%
2016-11-09 0 0.223 0.222 0.223 0.212 0.227 106,515,000 23,704,870 0.2225 8.920 8.880 8.920 8.480 9.080 2,662,875 8.9020 0.45%
2016-11-08 0 0.222 0.221 0.222 0.221 0.225 65,905,000 14,681,855 0.2228 8.880 8.840 8.880 8.840 9.000 1,647,625 8.9109 -0.89%
2016-11-07 0 0.224 0.223 0.224 0.215 0.229 177,495,000 39,678,400 0.2235 8.960 8.920 8.960 8.600 9.160 4,437,375 8.9419 0.00%
2016-11-04 0 0.224 0.223 0.224 0.223 0.226 77,775,000 17,483,530 0.2248 8.960 8.920 8.960 8.920 9.040 1,944,375 8.9919 -0.44%
2016-11-03 0 0.225 0.224 0.225 0.223 0.227 80,582,000 18,108,272 0.2247 9.000 8.960 9.000 8.920 9.080 2,014,550 8.9887 0.00%
2016-11-02 0 0.225 0.224 0.225 0.224 0.229 90,163,000 20,416,135 0.2264 9.000 8.960 9.000 8.960 9.160 2,254,075 9.0574 0.45%
2016-11-01 0 0.224 0.224 0.225 0.223 0.229 93,020,000 21,004,795 0.2258 8.960 8.960 9.000 8.920 9.160 2,325,500 9.0324 -1.75%
2016-10-31 0 0.228 0.227 0.228 0.227 0.233 109,924,598 25,290,912 0.2301 9.120 9.080 9.120 9.080 9.320 2,748,115 9.2030 -0.87%
2016-10-28 0 0.230 0.229 0.230 0.227 0.231 110,330,000 25,308,730 0.2294 9.200 9.160 9.200 9.080 9.240 2,758,250 9.1756 0.88%
2016-10-27 0 0.228 0.227 0.228 0.221 0.229 171,110,200 38,382,699 0.2243 9.120 9.080 9.120 8.840 9.160 4,277,755 8.9726 2.70%
2016-10-26 0 0.222 0.221 0.222 0.219 0.225 98,950,000 21,941,885 0.2217 8.880 8.840 8.880 8.760 9.000 2,473,750 8.8699 -1.33%
2016-10-25 0 0.225 0.223 0.226 0.217 0.228 182,635,000 40,345,785 0.2209 9.000 8.920 9.040 8.680 9.120 4,565,875 8.8364 0.00%
2016-10-24 0 0.225 0.224 0.225 0.218 0.226 205,335,000 45,824,375 0.2232 9.000 8.960 9.000 8.720 9.040 5,133,375 8.9268 3.21%
2016-10-20 0 0.218 0.217 0.218 0.215 0.222 128,555,000 28,105,110 0.2186 8.720 8.680 8.720 8.600 8.880 3,213,875 8.7449 0.46%
2016-10-19 0 0.217 0.216 0.217 0.214 0.218 110,140,000 23,803,700 0.2161 8.680 8.640 8.680 8.560 8.720 2,753,500 8.6449 0.46%
2016-10-18 0 0.216 0.213 0.216 0.210 0.216 114,874,062 24,467,888 0.2130 8.640 8.520 8.640 8.400 8.640 2,871,852 8.5199 0.47%
2016-10-17 0 0.215 0.214 0.215 0.212 0.219 108,992,400 23,539,906 0.2160 8.600 8.560 8.600 8.480 8.760 2,724,810 8.6391 0.00%
2016-10-14 0 0.215 0.213 0.214 0.213 0.218 101,975,000 21,853,025 0.2143 8.600 8.520 8.560 8.520 8.720 2,549,375 8.5719 -0.92%
2016-10-13 0 0.217 0.214 0.218 0.213 0.220 102,041,813 22,117,997 0.2168 8.680 8.560 8.720 8.520 8.800 2,551,045 8.6702 -1.36%
2016-10-12 0 0.220 0.218 0.220 0.217 0.223 75,334,000 16,567,993 0.2199 8.800 8.720 8.800 8.680 8.920 1,883,350 8.7971 -0.90%
2016-10-11 0 0.222 0.220 0.221 0.217 0.224 108,215,000 23,804,905 0.2200 8.880 8.800 8.840 8.680 8.960 2,705,375 8.7991 0.45%
2016-10-07 0 0.221 0.220 0.221 0.216 0.221 90,225,000 19,725,635 0.2186 8.840 8.800 8.840 8.640 8.840 2,255,625 8.7451 -0.45%
2016-10-06 0 0.222 0.221 0.222 0.220 0.225 84,720,000 18,820,950 0.2222 8.880 8.840 8.880 8.800 9.000 2,118,000 8.8862 -1.33%
2016-10-05 0 0.225 0.224 0.225 0.221 0.233 142,815,598 32,413,271 0.2270 9.000 8.960 9.000 8.840 9.320 3,570,390 9.0784 -3.02%
2016-10-04 0 0.232 0.230 0.232 0.229 0.235 106,175,800 24,636,830 0.2320 9.280 9.200 9.280 9.160 9.400 2,654,395 9.2815 -0.85%
2016-10-03 0 0.234 0.232 0.234 0.231 0.238 130,540,000 30,539,075 0.2339 9.360 9.280 9.360 9.240 9.520 3,263,500 9.3578 -0.43%
2016-09-30 0 0.235 0.232 0.235 0.202 0.248 370,675,000 83,105,800 0.2242 9.400 9.280 9.400 8.080 9.920 9,266,875 8.9681 15.20%
2016-09-29 0 0.204 0.204 0.205 0.194 0.207 297,140,300 60,103,558 0.2023 8.160 8.160 8.200 7.760 8.280 7,428,507 8.0909 4.08%
2016-09-28 0 0.196 0.195 0.196 0.192 0.196 184,685,000 35,717,935 0.1934 7.840 7.800 7.840 7.680 7.840 4,617,125 7.7360 2.08%
2016-09-27 0 0.192 0.192 0.193 0.191 0.195 119,915,400 23,132,613 0.1929 7.680 7.680 7.720 7.640 7.800 2,997,885 7.7163 -0.52%
2016-09-26 0 0.193 0.192 0.193 0.191 0.196 153,167,100 29,616,981 0.1934 7.720 7.680 7.720 7.640 7.840 3,829,177 7.7346 -1.53%
2016-09-23 0 0.196 0.193 0.196 0.189 0.196 207,300,000 40,093,220 0.1934 7.840 7.720 7.840 7.560 7.840 5,182,500 7.7363 -0.51%
2016-09-22 0 0.197 0.197 0.198 0.195 0.198 150,850,040 29,640,362 0.1965 7.880 7.880 7.920 7.800 7.920 3,771,251 7.8596 -0.51%
2016-09-21 0 0.198 0.197 0.198 0.196 0.201 83,108,500 16,514,310 0.1987 7.920 7.880 7.920 7.840 8.040 2,077,712 7.9483 -1.00%
2016-09-20 0 0.200 0.199 0.200 0.198 0.205 161,920,000 32,444,300 0.2004 8.000 7.960 8.000 7.920 8.200 4,048,000 8.0149 0.00%
2016-09-19 0 0.200 0.199 0.200 0.192 0.203 89,215,400 17,806,921 0.1996 8.000 7.960 8.000 7.680 8.120 2,230,385 7.9838 2.04%
2016-09-15 0 0.196 0.194 0.198 0.186 0.198 244,012,200 46,732,864 0.1915 7.840 7.760 7.920 7.440 7.920 6,100,305 7.6607 2.62%
2016-09-14 0 0.191 0.193 0.194 0.189 0.194 187,830,000 35,918,185 0.1912 7.640 7.720 7.760 7.560 7.760 4,695,750 7.6491 -1.04%
2016-09-13 0 0.193 0.192 0.193 0.190 0.196 100,558,200 19,443,183 0.1934 7.720 7.680 7.720 7.600 7.840 2,513,955 7.7341 -0.52%
2016-09-12 0 0.194 0.193 0.194 0.188 0.197 221,255,000 42,716,855 0.1931 7.760 7.720 7.760 7.520 7.880 5,531,375 7.7226 -0.51%
2016-09-09 0 0.195 0.193 0.195 0.188 0.200 305,654,600 59,497,106 0.1947 7.800 7.720 7.800 7.520 8.000 7,641,365 7.7862 1.04%
2016-09-08 0 0.193 0.192 0.193 0.178 0.202 846,419,598 161,713,885 0.1911 7.720 7.680 7.720 7.120 8.080 21,160,490 7.6423 8.43%
2016-09-07 0 0.178 0.177 0.178 0.174 0.179 122,387,000 21,517,705 0.1758 7.120 7.080 7.120 6.960 7.160 3,059,675 7.0327 1.14%
2016-09-06 0 0.176 0.175 0.176 0.173 0.177 92,692,000 16,231,617 0.1751 7.040 7.000 7.040 6.920 7.080 2,317,300 7.0045 0.00%
2016-09-05 0 0.176 0.173 0.176 0.173 0.178 88,252,000 15,459,885 0.1752 7.040 6.920 7.040 6.920 7.120 2,206,300 7.0072 0.00%
2016-09-02 0 0.176 0.175 0.176 0.173 0.177 87,160,000 15,221,920 0.1746 7.040 7.000 7.040 6.920 7.080 2,179,000 6.9857 0.57%
2016-09-01 0 0.175 0.173 0.175 0.172 0.175 90,408,794 15,722,492 0.1739 7.000 6.920 7.000 6.880 7.000 2,260,220 6.9562 0.00%
2016-08-31 0 0.175 0.174 0.175 0.173 0.177 97,455,000 17,038,655 0.1748 7.000 6.960 7.000 6.920 7.080 2,436,375 6.9934 0.00%
2016-08-30 0 0.175 0.174 0.175 0.172 0.176 59,980,000 10,433,145 0.1739 7.000 6.960 7.000 6.880 7.040 1,499,500 6.9577 0.00%
2016-08-29 0 0.175 0.174 0.175 0.172 0.179 59,220,000 10,364,005 0.1750 7.000 6.960 7.000 6.880 7.160 1,480,500 7.0003 -1.69%
2016-08-26 0 0.178 0.177 0.178 0.176 0.180 67,475,000 11,931,905 0.1768 7.120 7.080 7.120 7.040 7.200 1,686,875 7.0734 -0.56%
2016-08-25 0 0.179 0.178 0.179 0.176 0.183 85,813,400 15,406,304 0.1795 7.160 7.120 7.160 7.040 7.320 2,145,335 7.1813 0.00%
2016-08-24 0 0.179 0.177 0.179 0.173 0.184 121,291,400 21,633,716 0.1784 7.160 7.080 7.160 6.920 7.360 3,032,285 7.1345 0.00%
2016-08-23 0 0.179 0.178 0.179 0.177 0.182 65,782,600 11,799,382 0.1794 7.160 7.120 7.160 7.080 7.280 1,644,565 7.1748 0.56%
2016-08-22 0 0.178 0.177 0.178 0.174 0.180 76,520,000 13,479,685 0.1762 7.120 7.080 7.120 6.960 7.200 1,913,000 7.0464 0.00%
2016-08-19 0 0.178 0.177 0.178 0.174 0.180 110,131,911 19,357,939 0.1758 7.120 7.080 7.120 6.960 7.200 2,753,298 7.0308 1.71%
2016-08-18 0 0.175 0.174 0.175 0.174 0.178 40,100,000 7,053,370 0.1759 7.000 6.960 7.000 6.960 7.120 1,002,500 7.0358 0.00%
2016-08-17 0 0.175 0.174 0.175 0.171 0.175 68,385,000 11,833,230 0.1730 7.000 6.960 7.000 6.840 7.000 1,709,625 6.9215 0.00%
2016-08-16 0 0.175 0.173 0.175 0.172 0.177 45,450,000 7,928,015 0.1744 7.000 6.920 7.000 6.880 7.080 1,136,250 6.9774 0.00%
2016-08-15 0 0.175 0.174 0.175 0.174 0.180 39,465,200 6,978,539 0.1768 7.000 6.960 7.000 6.960 7.200 986,630 7.0731 -1.69%
2016-08-12 0 0.178 0.177 0.178 0.176 0.184 58,548,283 10,487,513 0.1791 7.120 7.080 7.120 7.040 7.360 1,463,707 7.1650 -1.11%
2016-08-11 0 0.180 0.179 0.180 0.178 0.187 62,830,000 11,477,915 0.1827 7.200 7.160 7.200 7.120 7.480 1,570,750 7.3073 -3.74%
2016-08-10 0 0.187 0.185 0.187 0.185 0.191 78,895,000 14,764,955 0.1871 7.480 7.400 7.480 7.400 7.640 1,972,375 7.4859 -0.53%
2016-08-09 0 0.188 0.187 0.188 0.183 0.196 279,770,000 52,867,605 0.1890 7.520 7.480 7.520 7.320 7.840 6,994,250 7.5587 3.30%
2016-08-08 0 0.182 0.181 0.182 0.178 0.183 108,030,000 19,474,845 0.1803 7.280 7.240 7.280 7.120 7.320 2,700,750 7.2109 1.68%
2016-08-05 0 0.179 0.178 0.179 0.175 0.180 68,290,000 12,096,745 0.1771 7.160 7.120 7.160 7.000 7.200 1,707,250 7.0855 0.00%
2016-08-04 0 0.179 0.178 0.179 0.175 0.180 85,250,000 15,124,675 0.1774 7.160 7.120 7.160 7.000 7.200 2,131,250 7.0966 -0.56%
2016-08-03 0 0.180 0.178 0.179 0.173 0.184 123,465,000 22,111,315 0.1791 7.200 7.120 7.160 6.920 7.360 3,086,625 7.1636 -0.55%
2016-08-01 0 0.181 0.180 0.181 0.180 0.192 132,515,000 24,390,070 0.1841 7.240 7.200 7.240 7.200 7.680 3,312,875 7.3622 0.56%
2016-07-29 0 0.180 0.179 0.180 0.177 0.186 95,652,000 17,229,845 0.1801 7.200 7.160 7.200 7.080 7.440 2,391,300 7.2052 -1.64%
2016-07-28 0 0.183 0.182 0.183 0.178 0.187 50,658,794 9,279,310 0.1832 7.320 7.280 7.320 7.120 7.480 1,266,470 7.3269 -0.54%
2016-07-27 0 0.184 0.183 0.184 0.182 0.190 64,695,000 12,001,955 0.1855 7.360 7.320 7.360 7.280 7.600 1,617,375 7.4206 -3.16%
2016-07-26 0 0.190 0.189 0.190 0.186 0.194 99,785,000 18,874,030 0.1891 7.600 7.560 7.600 7.440 7.760 2,494,625 7.5659 1.06%
2016-07-25 0 0.188 0.188 0.189 0.185 0.196 143,325,000 27,450,185 0.1915 7.520 7.520 7.560 7.400 7.840 3,583,125 7.6610 1.62%
2016-07-22 0 0.185 0.184 0.185 0.171 0.190 154,740,000 27,864,880 0.1801 7.400 7.360 7.400 6.840 7.600 3,868,500 7.2030 6.94%
2016-07-21 0 0.173 0.172 0.173 0.170 0.175 59,934,000 10,335,740 0.1725 6.920 6.880 6.920 6.800 7.000 1,498,350 6.8981 2.37%
2016-07-20 0 0.169 0.168 0.170 0.168 0.172 27,140,000 4,614,635 0.1700 6.760 6.720 6.800 6.720 6.880 678,500 6.8012 -1.74%
2016-07-19 0 0.172 0.171 0.172 0.170 0.176 44,535,000 7,684,655 0.1726 6.880 6.840 6.880 6.800 7.040 1,113,375 6.9021 0.58%
2016-07-18 0 0.171 0.170 0.171 0.167 0.175 28,445,400 4,846,244 0.1704 6.840 6.800 6.840 6.680 7.000 711,135 6.8148 0.59%
2016-07-15 0 0.170 0.169 0.170 0.169 0.175 28,525,000 4,903,355 0.1719 6.800 6.760 6.800 6.760 7.000 713,125 6.8759 -0.58%
2016-07-14 0 0.171 0.170 0.171 0.170 0.182 55,320,800 9,723,553 0.1758 6.840 6.800 6.840 6.800 7.280 1,383,020 7.0307 -1.72%
2016-07-13 0 0.174 0.173 0.174 0.166 0.181 158,425,000 27,525,055 0.1737 6.960 6.920 6.960 6.640 7.240 3,960,625 6.9497 1.75%
2016-07-12 0 0.171 0.171 0.172 0.170 0.179 28,600,000 4,953,475 0.1732 6.840 6.840 6.880 6.800 7.160 715,000 6.9279 -2.84%
2016-07-11 0 0.176 0.174 0.176 0.170 0.185 111,030,000 19,791,090 0.1782 7.040 6.960 7.040 6.800 7.400 2,775,750 7.1300 2.92%
2016-07-08 0 0.171 0.170 0.171 0.160 0.175 107,225,000 18,047,055 0.1683 6.840 6.800 6.840 6.400 7.000 2,680,625 6.7324 6.21%
2016-07-07 0 0.161 0.160 0.161 0.159 0.164 33,335,000 5,377,285 0.1613 6.440 6.400 6.440 6.360 6.560 833,375 6.4524 0.00%
2016-07-06 0 0.161 0.160 0.161 0.159 0.164 41,095,000 6,596,700 0.1605 6.440 6.400 6.440 6.360 6.560 1,027,375 6.4209 0.00%
2016-07-05 0 0.161 0.161 0.162 0.159 0.168 39,145,000 6,358,815 0.1624 6.440 6.440 6.480 6.360 6.720 978,625 6.4977 -3.01%
2016-07-04 0 0.166 0.165 0.166 0.163 0.178 97,415,000 16,651,535 0.1709 6.640 6.600 6.640 6.520 7.120 2,435,375 6.8374 -2.92%
2016-06-30 0 0.171 0.170 0.171 0.166 0.174 65,032,000 11,018,090 0.1694 6.840 6.800 6.840 6.640 6.960 1,625,800 6.7770 -1.72%
2016-06-29 0 0.174 0.173 0.174 0.161 0.177 81,960,000 13,629,090 0.1663 6.960 6.920 6.960 6.440 7.080 2,049,000 6.6516 6.10%
2016-06-28 0 0.164 0.163 0.164 0.160 0.164 31,425,000 5,076,990 0.1616 6.560 6.520 6.560 6.400 6.560 785,625 6.4624 0.00%
2016-06-27 0 0.164 0.162 0.164 0.159 0.165 59,990,000 9,696,110 0.1616 6.560 6.480 6.560 6.360 6.600 1,499,750 6.4652 1.23%
2016-06-24 0 0.162 0.160 0.162 0.157 0.163 30,555,000 4,885,545 0.1599 6.480 6.400 6.480 6.280 6.520 763,875 6.3957 -1.22%
2016-06-23 0 0.164 0.163 0.164 0.160 0.165 61,611,400 9,968,255 0.1618 6.560 6.520 6.560 6.400 6.600 1,540,285 6.4717 0.00%
2016-06-22 0 0.164 0.163 0.164 0.160 0.166 59,567,000 9,688,958 0.1627 6.560 6.520 6.560 6.400 6.640 1,489,175 6.5063 0.00%
2016-06-21 0 0.164 0.162 0.164 0.157 0.164 65,090,000 10,387,775 0.1596 6.560 6.480 6.560 6.280 6.560 1,627,250 6.3836 1.23%
2016-06-20 0 0.162 0.160 0.162 0.159 0.167 19,630,000 3,187,070 0.1624 6.480 6.400 6.480 6.360 6.680 490,750 6.4943 0.00%
2016-06-17 0 0.162 0.161 0.163 0.160 0.167 27,915,000 4,536,480 0.1625 6.480 6.440 6.520 6.400 6.680 697,875 6.5004 -1.82%
2016-06-16 0 0.165 0.162 0.165 0.156 0.169 46,640,000 7,555,895 0.1620 6.600 6.480 6.600 6.240 6.760 1,166,000 6.4802 1.23%
2016-06-15 0 0.163 0.158 0.163 0.155 0.163 18,855,000 2,995,360 0.1589 6.520 6.320 6.520 6.200 6.520 471,375 6.3545 0.62%
2016-06-14 0 0.162 0.160 0.162 0.158 0.163 10,894,062 1,744,929 0.1602 6.480 6.400 6.480 6.320 6.520 272,352 6.4069 0.00%
2016-06-13 0 0.162 0.159 0.163 0.158 0.166 11,370,000 1,837,770 0.1616 6.480 6.360 6.520 6.320 6.640 284,250 6.4653 -1.82%
2016-06-10 0 0.165 0.163 0.165 0.164 0.170 11,835,000 1,977,665 0.1671 6.600 6.520 6.600 6.560 6.800 295,875 6.6841 -1.20%
2016-06-08 0 0.167 0.166 0.167 0.160 0.168 29,546,198 4,841,144 0.1638 6.680 6.640 6.680 6.400 6.720 738,655 6.5540 1.83%
2016-06-07 0 0.164 0.161 0.164 0.160 0.170 29,609,992 4,881,483 0.1649 6.560 6.440 6.560 6.400 6.800 740,250 6.5944 -2.38%
2016-06-06 0 0.168 0.167 0.168 0.165 0.173 10,030,000 1,681,575 0.1677 6.720 6.680 6.720 6.600 6.920 250,750 6.7062 -1.75%
2016-06-03 0 0.171 0.170 0.171 0.170 0.176 7,297,400 1,258,151 0.1724 6.840 6.800 6.840 6.800 7.040 182,435 6.8964 -2.84%
2016-06-02 0 0.176 0.172 0.176 0.169 0.178 37,195,000 6,398,905 0.1720 7.040 6.880 7.040 6.760 7.120 929,875 6.8815 0.00%
2016-06-01 0 0.176 0.175 0.176 0.173 0.179 15,246,610 2,680,698 0.1758 7.040 7.000 7.040 6.920 7.160 381,165 7.0329 0.57%
2016-05-31 0 0.175 0.174 0.176 0.172 0.176 29,635,000 5,151,260 0.1738 7.000 6.960 7.040 6.880 7.040 740,875 6.9529 1.16%
2016-05-30 0 0.173 0.169 0.173 0.165 0.173 11,670,000 1,963,855 0.1683 6.920 6.760 6.920 6.600 6.920 291,750 6.7313 0.58%
2016-05-27 0 0.172 0.170 0.172 0.170 0.174 1,880,000 323,040 0.1718 6.880 6.800 6.880 6.800 6.960 47,000 6.8732 -1.15%
2016-05-26 0 0.174 0.173 0.174 0.172 0.178 6,585,000 1,151,220 0.1748 6.960 6.920 6.960 6.880 7.120 164,625 6.9930 0.00%
2016-05-25 0 0.174 0.173 0.174 0.173 0.178 3,979,000 698,172 0.1755 6.960 6.920 6.960 6.920 7.120 99,475 7.0186 -1.14%
2016-05-24 0 0.176 0.175 0.176 0.175 0.183 6,120,000 1,081,635 0.1767 7.040 7.000 7.040 7.000 7.320 153,000 7.0695 -3.83%
2016-05-23 0 0.183 0.181 0.183 0.181 0.190 11,235,000 2,094,940 0.1865 7.320 7.240 7.320 7.240 7.600 280,875 7.4586 -2.14%
2016-05-20 0 0.187 0.186 0.187 0.180 0.188 6,275,000 1,161,090 0.1850 7.480 7.440 7.480 7.200 7.520 156,875 7.4014 0.00%
2016-05-19 0 0.187 0.186 0.187 0.186 0.192 4,865,000 919,910 0.1891 7.480 7.440 7.480 7.440 7.680 121,625 7.5635 -0.53%
2016-05-18 0 0.188 0.186 0.188 0.184 0.189 8,670,000 1,618,585 0.1867 7.520 7.440 7.520 7.360 7.560 216,750 7.4675 0.00%
2016-05-17 0 0.188 0.187 0.188 0.187 0.196 17,050,000 3,222,950 0.1890 7.520 7.480 7.520 7.480 7.840 426,250 7.5612 -2.59%
2016-05-16 0 0.193 0.191 0.193 0.184 0.193 14,045,272 2,643,805 0.1882 7.720 7.640 7.720 7.360 7.720 351,132 7.5294 1.05%
2016-05-13 0 0.191 0.189 0.191 0.187 0.193 4,767,000 905,129 0.1899 7.640 7.560 7.640 7.480 7.720 119,175 7.5950 -0.52%
2016-05-12 0 0.192 0.191 0.192 0.185 0.192 12,055,000 2,284,985 0.1895 7.680 7.640 7.680 7.400 7.680 301,375 7.5819 0.00%
2016-05-11 0 0.192 0.191 0.192 0.189 0.195 25,690,000 4,889,230 0.1903 7.680 7.640 7.680 7.560 7.800 642,250 7.6127 -1.54%
2016-05-10 0 0.195 0.192 0.195 0.190 0.197 5,510,000 1,062,440 0.1928 7.800 7.680 7.800 7.600 7.880 137,750 7.7128 -0.51%
2016-05-09 0 0.196 0.195 0.196 0.195 0.205 19,650,000 3,930,060 0.2000 7.840 7.800 7.840 7.800 8.200 491,250 8.0001 -2.00%
2016-05-06 0 0.200 0.198 0.200 0.195 0.203 10,959,598 2,157,890 0.1969 8.000 7.920 8.000 7.800 8.120 273,990 7.8758 -1.48%
2016-05-05 0 0.203 0.200 0.203 0.197 0.206 23,585,400 4,747,086 0.2013 8.120 8.000 8.120 7.880 8.240 589,635 8.0509 1.00%
2016-05-04 0 0.201 0.199 0.201 0.198 0.204 10,669,598 2,148,143 0.2013 8.040 7.960 8.040 7.920 8.160 266,740 8.0533 -1.47%
2016-05-03 0 0.204 0.203 0.204 0.203 0.213 14,735,000 3,038,905 0.2062 8.160 8.120 8.160 8.120 8.520 368,375 8.2495 0.00%
2016-04-29 0 0.204 0.202 0.203 0.200 0.209 10,825,000 2,214,510 0.2046 8.160 8.080 8.120 8.000 8.360 270,625 8.1829 -1.45%
2016-04-28 0 0.207 0.206 0.207 0.200 0.208 36,455,000 7,460,370 0.2046 8.280 8.240 8.280 8.000 8.320 911,375 8.1858 0.49%
2016-04-27 0 0.206 0.203 0.206 0.202 0.207 7,855,000 1,607,410 0.2046 8.240 8.120 8.240 8.080 8.280 196,375 8.1854 -0.48%
2016-04-26 0 0.207 0.206 0.207 0.205 0.216 26,935,000 5,644,010 0.2095 8.280 8.240 8.280 8.200 8.640 673,375 8.3817 -1.90%
2016-04-25 0 0.211 0.208 0.211 0.208 0.214 12,530,000 2,626,625 0.2096 8.440 8.320 8.440 8.320 8.560 313,250 8.3851 -0.94%
2016-04-22 0 0.213 0.211 0.212 0.207 0.216 37,375,000 7,859,730 0.2103 8.520 8.440 8.480 8.280 8.640 934,375 8.4118 0.95%
2016-04-21 0 0.211 0.208 0.211 0.201 0.211 71,300,000 14,653,150 0.2055 8.440 8.320 8.440 8.040 8.440 1,782,500 8.2206 1.93%
2016-04-20 0 0.207 0.206 0.207 0.206 0.211 12,930,000 2,683,090 0.2075 8.280 8.240 8.280 8.240 8.440 323,250 8.3004 -1.90%
2016-04-19 0 0.211 0.210 0.211 0.205 0.213 16,595,000 3,469,695 0.2091 8.440 8.400 8.440 8.200 8.520 414,875 8.3632 0.96%
2016-04-18 0 0.209 0.207 0.209 0.206 0.210 7,101,898 1,472,847 0.2074 8.360 8.280 8.360 8.240 8.400 177,547 8.2955 -0.48%
2016-04-15 0 0.210 0.208 0.210 0.208 0.218 11,219,798 2,382,183 0.2123 8.400 8.320 8.400 8.320 8.720 280,495 8.4928 -3.23%
2016-04-14 0 0.217 0.216 0.217 0.203 0.217 77,436,000 16,290,353 0.2104 8.680 8.640 8.680 8.120 8.680 1,935,900 8.4149 5.34%
2016-04-13 0 0.206 0.204 0.206 0.203 0.210 30,840,000 6,344,630 0.2057 8.240 8.160 8.240 8.120 8.400 771,000 8.2291 -0.48%
2016-04-12 0 0.207 0.205 0.207 0.200 0.210 20,900,995 4,263,213 0.2040 8.280 8.200 8.280 8.000 8.400 522,525 8.1589 -0.48%
2016-04-11 0 0.208 0.206 0.208 0.207 0.213 6,690,000 1,392,710 0.2082 8.320 8.240 8.320 8.280 8.520 167,250 8.3271 -2.80%
2016-04-08 0 0.214 0.212 0.213 0.207 0.217 79,336,800 16,795,330 0.2117 8.560 8.480 8.520 8.280 8.680 1,983,420 8.4679 0.47%
2016-04-07 0 0.213 0.211 0.213 0.197 0.213 59,225,000 12,225,285 0.2064 8.520 8.440 8.520 7.880 8.520 1,480,625 8.2568 5.45%
2016-04-06 0 0.202 0.200 0.203 0.196 0.203 6,875,000 1,372,750 0.1997 8.080 8.000 8.120 7.840 8.120 171,875 7.9869 -0.49%
2016-04-05 0 0.203 0.199 0.203 0.196 0.209 39,788,000 8,011,021 0.2013 8.120 7.960 8.120 7.840 8.360 994,700 8.0537 2.01%
2016-04-01 0 0.199 0.198 0.199 0.188 0.199 52,775,000 10,206,970 0.1934 7.960 7.920 7.960 7.520 7.960 1,319,375 7.7362 1.53%
2016-03-31 0 0.196 0.194 0.196 0.190 0.197 63,300,000 12,250,840 0.1935 7.840 7.760 7.840 7.600 7.880 1,582,500 7.7414 -0.51%
2016-03-30 0 0.197 0.195 0.198 0.193 0.199 16,180,000 3,178,225 0.1964 7.880 7.800 7.920 7.720 7.960 404,500 7.8572 1.03%
2016-03-29 0 0.195 0.194 0.195 0.193 0.200 13,540,000 2,663,475 0.1967 7.800 7.760 7.800 7.720 8.000 338,500 7.8685 -1.52%
2016-03-24 0 0.198 0.196 0.199 0.196 0.200 15,340,000 3,033,790 0.1978 7.920 7.840 7.960 7.840 8.000 383,500 7.9108 -0.50%
2016-03-23 0 0.199 0.197 0.199 0.196 0.201 3,170,000 627,400 0.1979 7.960 7.880 7.960 7.840 8.040 79,250 7.9167 -1.00%
2016-03-22 0 0.201 0.198 0.201 0.195 0.208 9,662,000 1,938,940 0.2007 8.040 7.920 8.040 7.800 8.320 241,550 8.0271 -1.95%
2016-03-21 0 0.205 0.203 0.205 0.202 0.210 5,270,000 1,082,205 0.2054 8.200 8.120 8.200 8.080 8.400 131,750 8.2141 0.99%
2016-03-18 0 0.203 0.203 0.204 0.195 0.207 43,600,000 8,686,090 0.1992 8.120 8.120 8.160 7.800 8.280 1,090,000 7.9689 3.05%
2016-03-17 0 0.197 0.195 0.197 0.194 0.201 6,675,000 1,311,545 0.1965 7.880 7.800 7.880 7.760 8.040 166,875 7.8594 1.03%
2016-03-16 0 0.195 0.195 0.197 0.192 0.204 17,645,000 3,466,095 0.1964 7.800 7.800 7.880 7.680 8.160 441,125 7.8574 -2.99%
2016-03-15 0 0.201 0.199 0.201 0.197 0.202 14,690,000 2,935,335 0.1998 8.040 7.960 8.040 7.880 8.080 367,250 7.9927 0.50%
2016-03-14 0 0.200 0.197 0.200 0.198 0.202 7,665,000 1,535,470 0.2003 8.000 7.880 8.000 7.920 8.080 191,625 8.0129 0.00%
2016-03-11 0 0.200 0.198 0.200 0.195 0.202 9,425,000 1,873,010 0.1987 8.000 7.920 8.000 7.800 8.080 235,625 7.9491 2.56%
2016-03-10 0 0.195 0.192 0.195 0.190 0.196 12,494,000 2,408,698 0.1928 7.800 7.680 7.800 7.600 7.840 312,350 7.7115 1.56%
2016-03-09 0 0.192 0.189 0.192 0.186 0.194 4,687,000 890,930 0.1901 7.680 7.560 7.680 7.440 7.760 117,175 7.6034 -1.03%
2016-03-08 0 0.194 0.193 0.194 0.192 0.205 16,759,598 3,261,383 0.1946 7.760 7.720 7.760 7.680 8.200 418,990 7.7839 -3.96%
2016-03-07 0 0.202 0.200 0.202 0.193 0.204 32,945,000 6,566,790 0.1993 8.080 8.000 8.080 7.720 8.160 823,625 7.9730 4.12%
2016-03-04 0 0.194 0.192 0.194 0.189 0.198 18,970,000 3,650,610 0.1924 7.760 7.680 7.760 7.560 7.920 474,250 7.6976 0.00%
2016-03-03 0 0.194 0.192 0.194 0.189 0.199 28,900,000 5,603,975 0.1939 7.760 7.680 7.760 7.560 7.960 722,500 7.7564 1.57%
2016-03-02 0 0.191 0.190 0.192 0.187 0.194 18,381,600 3,512,782 0.1911 7.640 7.600 7.680 7.480 7.760 459,540 7.6441 0.53%
2016-03-01 0 0.190 0.188 0.189 0.178 0.192 37,902,000 7,004,775 0.1848 7.600 7.520 7.560 7.120 7.680 947,550 7.3925 3.83%
2016-02-29 0 0.183 0.181 0.183 0.175 0.185 27,240,000 4,873,270 0.1789 7.320 7.240 7.320 7.000 7.400 681,000 7.1560 1.10%
2016-02-26 0 0.181 0.179 0.181 0.171 0.181 15,790,000 2,792,695 0.1769 7.240 7.160 7.240 6.840 7.240 394,750 7.0746 4.02%
2016-02-25 0 0.174 0.172 0.174 0.171 0.182 20,625,200 3,608,634 0.1750 6.960 6.880 6.960 6.840 7.280 515,630 6.9985 -3.87%
2016-02-24 0 0.181 0.180 0.181 0.179 0.191 27,260,000 4,963,715 0.1821 7.240 7.200 7.240 7.160 7.640 681,500 7.2835 -1.63%
2016-02-23 0 0.184 0.184 0.185 0.172 0.185 31,725,000 5,731,890 0.1807 7.360 7.360 7.400 6.880 7.400 793,125 7.2270 4.55%
2016-02-22 0 0.176 0.174 0.176 0.174 0.178 36,771,000 6,457,020 0.1756 7.040 6.960 7.040 6.960 7.120 919,275 7.0240 0.57%
2016-02-19 0 0.175 0.174 0.175 0.173 0.178 9,065,000 1,578,855 0.1742 7.000 6.960 7.000 6.920 7.120 226,625 6.9668 -0.57%
2016-02-18 0 0.176 0.175 0.176 0.174 0.182 9,430,000 1,673,095 0.1774 7.040 7.000 7.040 6.960 7.280 235,750 7.0969 0.00%
2016-02-17 0 0.176 0.174 0.175 0.174 0.185 12,595,000 2,246,535 0.1784 7.040 6.960 7.000 6.960 7.400 314,875 7.1347 -1.12%
2016-02-16 0 0.178 0.175 0.178 0.170 0.182 16,460,000 2,887,595 0.1754 7.120 7.000 7.120 6.800 7.280 411,500 7.0172 3.49%
2016-02-15 0 0.172 0.169 0.172 0.160 0.174 38,980,200 6,403,837 0.1643 6.880 6.760 6.880 6.400 6.960 974,505 6.5714 6.17%
2016-02-12 0 0.162 0.160 0.162 0.159 0.174 8,780,000 1,428,305 0.1627 6.480 6.400 6.480 6.360 6.960 219,500 6.5071 -5.26%
2016-02-11 0 0.171 0.170 0.171 0.167 0.179 8,030,000 1,370,005 0.1706 6.840 6.800 6.840 6.680 7.160 200,750 6.8244 -5.00%
2016-02-05 0 0.180 0.177 0.180 0.176 0.184 15,854,220 2,835,617 0.1789 7.200 7.080 7.200 7.040 7.360 396,355 7.1542 0.56%
2016-02-04 0 0.179 0.177 0.179 0.173 0.187 51,914,600 9,253,636 0.1782 7.160 7.080 7.160 6.920 7.480 1,297,865 7.1299 5.29%
2016-02-03 0 0.170 0.170 0.171 0.170 0.181 19,340,180 3,319,379 0.1716 6.800 6.800 6.840 6.800 7.240 483,504 6.8652 -6.08%
2016-02-02 0 0.181 0.179 0.181 0.169 0.184 37,007,000 6,476,970 0.1750 7.240 7.160 7.240 6.760 7.360 925,175 7.0008 5.85%
2016-02-01 0 0.171 0.170 0.171 0.169 0.176 22,805,000 3,901,685 0.1711 6.840 6.800 6.840 6.760 7.040 570,125 6.8436 0.59%
2016-01-29 0 0.170 0.165 0.170 0.160 0.171 60,055,000 9,809,535 0.1633 6.800 6.600 6.800 6.400 6.840 1,501,375 6.5337 5.59%
2016-01-28 0 0.161 0.158 0.161 0.159 0.171 19,516,610 3,177,432 0.1628 6.440 6.320 6.440 6.360 6.840 487,915 6.5123 -3.59%
2016-01-27 0 0.167 0.164 0.167 0.158 0.169 17,170,000 2,793,490 0.1627 6.680 6.560 6.680 6.320 6.760 429,250 6.5078 3.09%
2016-01-26 0 0.162 0.160 0.161 0.160 0.183 22,682,000 3,877,895 0.1710 6.480 6.400 6.440 6.400 7.320 567,050 6.8387 -12.43%
2016-01-25 0 0.185 0.184 0.185 0.175 0.189 24,489,400 4,454,480 0.1819 7.400 7.360 7.400 7.000 7.560 612,235 7.2758 3.93%
2016-01-22 0 0.178 0.176 0.178 0.170 0.185 43,987,800 7,720,977 0.1755 7.120 7.040 7.120 6.800 7.400 1,099,695 7.0210 0.00%
2016-01-21 0 0.178 0.174 0.178 0.170 0.201 19,585,000 3,592,865 0.1834 7.120 6.960 7.120 6.800 8.040 489,625 7.3380 -9.64%
2016-01-20 0 0.197 0.193 0.198 0.194 0.206 6,490,000 1,289,720 0.1987 7.880 7.720 7.920 7.760 8.240 162,250 7.9490 -3.90%
2016-01-19 0 0.205 0.202 0.205 0.196 0.209 41,725,000 8,365,250 0.2005 8.200 8.080 8.200 7.840 8.360 1,043,125 8.0194 0.00%
2016-01-18 0 0.205 0.203 0.205 0.200 0.212 18,925,800 3,919,780 0.2071 8.200 8.120 8.200 8.000 8.480 473,145 8.2845 -2.84%
2016-01-15 0 0.211 0.208 0.210 0.206 0.217 20,980,000 4,448,390 0.2120 8.440 8.320 8.400 8.240 8.680 524,500 8.4812 -2.76%
2016-01-14 0 0.217 0.216 0.217 0.212 0.223 49,749,000 10,698,205 0.2150 8.680 8.640 8.680 8.480 8.920 1,243,725 8.6017 -0.91%
2016-01-13 0 0.219 0.217 0.219 0.215 0.220 50,716,400 11,026,892 0.2174 8.760 8.680 8.760 8.600 8.800 1,267,910 8.6969 2.34%
2016-01-12 0 0.214 0.211 0.215 0.208 0.219 41,436,200 8,806,653 0.2125 8.560 8.440 8.600 8.320 8.760 1,035,905 8.5014 -0.93%
2016-01-11 0 0.216 0.213 0.215 0.209 0.225 17,255,000 3,689,570 0.2138 8.640 8.520 8.600 8.360 9.000 431,375 8.5530 -2.70%
2016-01-08 0 0.222 0.217 0.222 0.214 0.225 35,700,000 7,826,485 0.2192 8.880 8.680 8.880 8.560 9.000 892,500 8.7692 0.91%
2016-01-07 0 0.220 0.215 0.220 0.210 0.224 54,140,000 11,726,025 0.2166 8.800 8.600 8.800 8.400 8.960 1,353,500 8.6635 -1.79%
2016-01-06 0 0.224 0.223 0.224 0.219 0.225 60,780,000 13,429,020 0.2209 8.960 8.920 8.960 8.760 9.000 1,519,500 8.8378 0.00%
2016-01-05 0 0.224 0.223 0.224 0.220 0.226 74,844,998 16,698,346 0.2231 8.960 8.920 8.960 8.800 9.040 1,871,125 8.9242 -0.88%
2016-01-04 0 0.226 0.224 0.226 0.222 0.235 30,760,000 6,946,895 0.2258 9.040 8.960 9.040 8.880 9.400 769,000 9.0337 -3.83%
2015-12-31 0 0.235 0.234 0.235 0.228 0.235 63,245,000 14,608,920 0.2310 9.400 9.360 9.400 9.120 9.400 1,581,125 9.2396 1.29%
2015-12-30 0 0.232 0.231 0.232 0.227 0.238 73,840,000 17,180,355 0.2327 9.280 9.240 9.280 9.080 9.520 1,846,000 9.3068 -2.11%
2015-12-29 0 0.237 0.237 0.238 0.230 0.241 61,545,000 14,539,155 0.2362 9.480 9.480 9.520 9.200 9.640 1,538,625 9.4494 -1.25%
2015-12-28 0 0.240 0.238 0.240 0.236 0.242 48,640,000 11,607,785 0.2386 9.600 9.520 9.600 9.440 9.680 1,216,000 9.5459 -0.41%
2015-12-24 0 0.241 0.241 0.242 0.239 0.243 22,272,000 5,355,249 0.2404 9.640 9.640 9.680 9.560 9.720 556,800 9.6179 0.42%
2015-12-23 0 0.240 0.239 0.240 0.238 0.244 28,260,000 6,780,950 0.2399 9.600 9.560 9.600 9.520 9.760 706,500 9.5979 0.42%
2015-12-22 0 0.239 0.237 0.239 0.237 0.247 27,675,000 6,672,345 0.2411 9.560 9.480 9.560 9.480 9.880 691,875 9.6439 -3.63%
2015-12-21 0 0.248 0.247 0.248 0.241 0.249 44,470,000 10,870,530 0.2444 9.920 9.880 9.920 9.640 9.960 1,111,750 9.7779 -0.40%
2015-12-18 0 0.249 0.248 0.249 0.236 0.250 64,355,000 15,699,915 0.2440 9.960 9.920 9.960 9.440 10.00 1,608,875 9.7583 3.75%
2015-12-17 0 0.240 0.238 0.240 0.234 0.244 57,567,000 13,731,926 0.2385 9.600 9.520 9.600 9.360 9.760 1,439,175 9.5415 -0.83%
2015-12-16 0 0.242 0.241 0.242 0.240 0.246 51,347,200 12,462,154 0.2427 9.680 9.640 9.680 9.600 9.840 1,283,680 9.7081 0.00%
2015-12-15 0 0.242 0.239 0.242 0.238 0.250 57,185,180 13,916,012 0.2433 9.680 9.560 9.680 9.520 10.00 1,429,629 9.7340 -1.63%
2015-12-14 0 0.246 0.244 0.246 0.245 0.250 25,645,000 6,323,555 0.2466 9.840 9.760 9.840 9.800 10.00 641,125 9.8632 -1.60%
2015-12-11 0 0.250 0.249 0.250 0.248 0.255 42,155,000 10,635,740 0.2523 10.00 9.960 10.00 9.920 10.20 1,053,875 10.092 0.00%
2015-12-10 0 0.250 0.249 0.250 0.248 0.255 26,540,000 6,612,915 0.2492 10.00 9.960 10.00 9.920 10.20 663,500 9.9667 -1.96%
2015-12-09 0 0.255 0.250 0.255 0.250 0.255 23,951,000 6,018,240 0.2513 10.20 10.00 10.20 10.00 10.20 598,775 10.051 0.00%
2015-12-08 0 0.255 0.250 0.255 0.250 0.255 30,778,928 7,762,301 0.2522 10.20 10.00 10.20 10.00 10.20 769,473 10.088 0.00%
2015-12-07 0 0.255 0.250 0.255 0.250 0.255 80,940,200 20,560,948 0.2540 10.20 10.00 10.20 10.00 10.20 2,023,505 10.161 0.00%
2015-12-04 0 0.255 0.249 0.255 0.243 0.255 88,340,000 21,924,465 0.2482 10.20 9.960 10.20 9.720 10.20 2,208,500 9.9273 2.00%
2015-12-03 0 0.250 0.249 0.250 0.241 0.250 94,305,000 23,199,730 0.2460 10.00 9.960 10.00 9.640 10.00 2,357,625 9.8403 0.00%
2015-12-02 0 0.250 0.249 0.250 0.246 0.250 66,125,400 16,440,636 0.2486 10.00 9.960 10.00 9.840 10.00 1,653,135 9.9451 0.00%
2015-12-01 0 0.250 0.248 0.250 0.247 0.255 38,245,000 9,522,015 0.2490 10.00 9.920 10.00 9.880 10.20 956,125 9.9590 0.00%
2015-11-30 0 0.250 0.245 0.255 0.243 0.260 192,794,000 48,107,870 0.2495 10.00 9.800 10.20 9.720 10.40 4,819,850 9.9812 0.00%
2015-11-27 0 0.250 0.249 0.250 0.246 0.255 78,005,000 19,384,425 0.2485 10.00 9.960 10.00 9.840 10.20 1,950,125 9.9401 -1.96%
2015-11-26 0 0.255 0.250 0.255 0.246 0.255 61,258,555 15,342,155 0.2504 10.20 10.00 10.20 9.840 10.20 1,531,464 10.018 0.00%
2015-11-25 0 0.255 0.250 0.255 0.250 0.255 68,375,000 17,221,390 0.2519 10.20 10.00 10.20 10.00 10.20 1,709,375 10.075 0.00%
2015-11-24 0 0.255 0.250 0.255 0.249 0.255 39,210,400 9,847,746 0.2512 10.20 10.00 10.20 9.960 10.20 980,260 10.046 0.00%
2015-11-23 0 0.255 0.250 0.255 0.250 0.260 37,747,004 9,586,105 0.2540 10.20 10.00 10.20 10.00 10.40 943,675 10.158 -1.92%
2015-11-20 0 0.260 0.255 0.260 0.250 0.260 108,240,000 27,605,250 0.2550 10.40 10.20 10.40 10.00 10.40 2,706,000 10.201 0.00%
2015-11-19 0 0.260 0.255 0.260 0.250 0.270 67,035,000 17,324,150 0.2584 10.40 10.20 10.40 10.00 10.80 1,675,875 10.337 -3.70%
2015-11-18 0 0.270 0.265 0.270 0.265 0.275 66,830,000 18,051,950 0.2701 10.80 10.60 10.80 10.60 11.00 1,670,750 10.805 -1.82%
2015-11-17 0 0.275 0.270 0.275 0.265 0.280 86,595,000 23,535,155 0.2718 11.00 10.80 11.00 10.60 11.20 2,164,875 10.871 0.00%
2015-11-16 0 0.275 0.270 0.275 0.270 0.280 71,630,293 19,618,451 0.2739 11.00 10.80 11.00 10.80 11.20 1,790,757 10.955 -1.79%
2015-11-13 0 0.280 0.275 0.280 0.270 0.285 65,969,000 18,405,120 0.2790 11.20 11.00 11.20 10.80 11.40 1,649,225 11.160 -1.75%
2015-11-12 0 0.285 0.280 0.285 0.265 0.300 355,552,200 98,988,761 0.2784 11.40 11.20 11.40 10.60 12.00 8,888,805 11.136 5.56%
2015-11-11 0 0.270 0.265 0.270 0.260 0.280 589,980,000 144,375,925 0.2447 10.80 10.60 10.80 10.40 11.20 14,749,500 9.7885 -3.57%
2015-11-10 0 0.280 0.275 0.280 0.275 0.280 172,572,000 40,207,670 0.2330 11.20 11.00 11.20 11.00 11.20 4,314,300 9.3196 0.00%
2015-11-09 0 0.280 0.275 0.280 0.270 0.295 548,505,000 152,203,725 0.2775 11.20 11.00 11.20 10.80 11.80 13,712,625 11.100 -1.75%
2015-11-06 0 0.285 0.280 0.285 0.265 0.295 455,081,000 125,417,078 0.2756 11.40 11.20 11.40 10.60 11.80 11,377,025 11.024 7.55%
2015-11-05 0 0.265 0.260 0.265 0.249 0.275 267,825,000 69,843,205 0.2608 10.60 10.40 10.60 9.960 11.00 6,695,625 10.431 6.00%
2015-11-04 0 0.250 0.249 0.250 0.247 0.255 62,204,236 15,530,663 0.2497 10.00 9.960 10.00 9.880 10.20 1,555,106 9.9869 0.40%
2015-11-03 0 0.249 0.247 0.249 0.244 0.249 44,685,000 11,047,940 0.2472 9.960 9.880 9.960 9.760 9.960 1,117,125 9.8896 0.81%
2015-11-02 0 0.247 0.246 0.247 0.242 0.255 92,220,000 22,798,085 0.2472 9.880 9.840 9.880 9.680 10.20 2,305,500 9.8886 0.41%
2015-10-30 0 0.246 0.245 0.246 0.241 0.250 77,740,000 19,027,475 0.2448 9.840 9.800 9.840 9.640 10.00 1,943,500 9.7903 0.82%
2015-10-29 0 0.244 0.244 0.245 0.236 0.249 83,330,000 20,278,035 0.2433 9.760 9.760 9.800 9.440 9.960 2,083,250 9.7338 2.09%
2015-10-28 0 0.239 0.238 0.239 0.232 0.239 101,975,000 24,041,195 0.2358 9.560 9.520 9.560 9.280 9.560 2,549,375 9.4302 1.70%
2015-10-27 0 0.235 0.234 0.235 0.230 0.235 53,735,000 12,476,985 0.2322 9.400 9.360 9.400 9.200 9.400 1,343,375 9.2878 0.86%
2015-10-26 0 0.233 0.231 0.233 0.230 0.242 80,238,800 18,589,433 0.2317 9.320 9.240 9.320 9.200 9.680 2,005,970 9.2671 -2.10%
2015-10-23 0 0.238 0.237 0.238 0.230 0.238 51,606,200 12,064,057 0.2338 9.520 9.480 9.520 9.200 9.520 1,290,155 9.3509 0.00%
2015-10-22 0 0.238 0.237 0.238 0.229 0.239 55,973,700 13,053,630 0.2332 9.520 9.480 9.520 9.160 9.560 1,399,342 9.3284 -1.24%
2015-10-20 0 0.241 0.239 0.241 0.233 0.243 32,040,000 7,600,260 0.2372 9.640 9.560 9.640 9.320 9.720 801,000 9.4885 -0.41%
2015-10-19 0 0.242 0.241 0.243 0.241 0.255 57,555,000 14,265,425 0.2479 9.680 9.640 9.720 9.640 10.20 1,438,875 9.9143 -2.02%
2015-10-16 0 0.247 0.250 0.255 0.245 0.260 199,130,000 50,305,000 0.2526 9.880 10.00 10.20 9.800 10.40 4,978,250 10.105 3.35%
2015-10-15 0 0.239 0.238 0.239 0.226 0.241 150,696,000 34,948,607 0.2319 9.560 9.520 9.560 9.040 9.640 3,767,400 9.2766 0.84%
2015-10-14 0 0.237 0.235 0.237 0.222 0.242 192,605,000 45,614,310 0.2368 9.480 9.400 9.480 8.880 9.680 4,815,125 9.4731 4.87%
2015-10-13 0 0.226 0.225 0.226 0.223 0.231 37,960,000 8,577,435 0.2260 9.040 9.000 9.040 8.920 9.240 949,000 9.0384 -1.74%
2015-10-12 0 0.230 0.229 0.230 0.229 0.233 36,948,400 8,517,929 0.2305 9.200 9.160 9.200 9.160 9.320 923,710 9.2214 0.00%
2015-10-09 0 0.230 0.229 0.230 0.228 0.236 56,826,000 13,181,052 0.2320 9.200 9.160 9.200 9.120 9.440 1,420,650 9.2782 0.00%
2015-10-08 0 0.230 0.228 0.230 0.223 0.230 37,665,000 8,531,880 0.2265 9.200 9.120 9.200 8.920 9.200 941,625 9.0608 0.00%
2015-10-07 0 0.230 0.229 0.230 0.226 0.234 53,610,000 12,303,405 0.2295 9.200 9.160 9.200 9.040 9.360 1,340,250 9.1799 0.88%
2015-10-06 0 0.228 0.227 0.228 0.224 0.232 56,745,000 12,861,755 0.2267 9.120 9.080 9.120 8.960 9.280 1,418,625 9.0664 -0.44%
2015-10-05 0 0.229 0.229 0.230 0.229 0.237 34,950,000 8,148,700 0.2332 9.160 9.160 9.200 9.160 9.480 873,750 9.3261 -1.72%
2015-10-02 0 0.233 0.232 0.233 0.230 0.239 36,200,000 8,455,360 0.2336 9.320 9.280 9.320 9.200 9.560 905,000 9.3429 1.30%
2015-09-30 0 0.230 0.229 0.230 0.225 0.234 98,565,000 22,617,605 0.2295 9.200 9.160 9.200 9.000 9.360 2,464,125 9.1788 0.88%
2015-09-29 0 0.228 0.226 0.227 0.219 0.234 66,760,000 15,124,625 0.2266 9.120 9.040 9.080 8.760 9.360 1,669,000 9.0621 0.44%
2015-09-25 0 0.227 0.225 0.227 0.216 0.230 52,530,000 11,732,590 0.2234 9.080 9.000 9.080 8.640 9.200 1,313,250 8.9340 0.89%
2015-09-24 0 0.225 0.224 0.225 0.215 0.225 38,897,800 8,539,706 0.2195 9.000 8.960 9.000 8.600 9.000 972,445 8.7817 1.35%
2015-09-23 0 0.222 0.221 0.222 0.216 0.226 59,914,598 13,123,372 0.2190 8.880 8.840 8.880 8.640 9.040 1,497,865 8.7614 -1.77%
2015-09-22 0 0.226 0.224 0.226 0.213 0.226 54,830,000 12,050,295 0.2198 9.040 8.960 9.040 8.520 9.040 1,370,750 8.7910 3.67%
2015-09-21 0 0.218 0.218 0.220 0.214 0.227 52,160,600 11,577,304 0.2220 8.720 8.720 8.800 8.560 9.080 1,304,015 8.8782 -0.46%
2015-09-18 0 0.219 0.219 0.226 0.212 0.226 117,536,754 25,649,247 0.2182 8.760 8.760 9.040 8.480 9.040 2,938,419 8.7289 0.46%
2015-09-17 0 0.218 0.214 0.218 0.214 0.229 85,280,000 18,919,800 0.2219 8.720 8.560 8.720 8.560 9.160 2,132,000 8.8742 -3.11%
2015-09-16 0 0.225 0.222 0.224 0.210 0.230 153,080,000 33,379,360 0.2181 9.000 8.880 8.960 8.400 9.200 3,827,000 8.7221 6.64%
2015-09-15 0 0.211 0.210 0.211 0.205 0.218 56,635,000 11,893,135 0.2100 8.440 8.400 8.440 8.200 8.720 1,415,875 8.3998 -1.40%
2015-09-14 0 0.214 0.213 0.214 0.210 0.222 38,438,200 8,268,132 0.2151 8.560 8.520 8.560 8.400 8.880 960,955 8.6041 -1.38%
2015-09-11 0 0.217 0.216 0.217 0.209 0.224 81,466,000 17,718,318 0.2175 8.680 8.640 8.680 8.360 8.960 2,036,650 8.6997 0.46%
2015-09-10 0 0.216 0.215 0.216 0.213 0.229 91,495,000 20,149,135 0.2202 8.640 8.600 8.640 8.520 9.160 2,287,375 8.8088 -4.42%
2015-09-09 0 0.226 0.225 0.226 0.212 0.232 111,825,000 25,236,560 0.2257 9.040 9.000 9.040 8.480 9.280 2,795,625 9.0272 4.15%
2015-09-08 0 0.217 0.215 0.216 0.205 0.219 48,128,000 10,201,817 0.2120 8.680 8.600 8.640 8.200 8.760 1,203,200 8.4789 2.36%
2015-09-07 0 0.212 0.209 0.211 0.208 0.218 25,360,000 5,357,670 0.2113 8.480 8.360 8.440 8.320 8.720 634,000 8.4506 -1.40%
2015-09-04 0 0.215 0.214 0.215 0.204 0.222 54,515,000 11,724,685 0.2151 8.600 8.560 8.600 8.160 8.880 1,362,875 8.6029 -0.46%
2015-09-02 0 0.216 0.211 0.216 0.198 0.239 248,830,000 54,845,090 0.2204 8.640 8.440 8.640 7.920 9.560 6,220,750 8.8165 2.37%
2015-09-01 0 0.211 0.209 0.211 0.206 0.235 64,677,000 14,024,331 0.2168 8.440 8.360 8.440 8.240 9.400 1,616,925 8.6735 -11.72%
2015-08-31 0 0.239 0.237 0.239 0.201 0.240 63,145,000 13,720,825 0.2173 9.560 9.480 9.560 8.040 9.600 1,578,625 8.6916 9.63%
2015-08-28 0 0.218 0.219 0.220 0.208 0.236 113,770,000 24,718,230 0.2173 8.720 8.760 8.800 8.320 9.440 2,844,250 8.6906 -3.96%
2015-08-27 0 0.227 0.227 0.228 0.197 0.228 95,720,000 20,017,325 0.2091 9.080 9.080 9.120 7.880 9.120 2,393,000 8.3649 17.01%
2015-08-26 0 0.194 0.191 0.194 0.180 0.195 76,762,400 14,457,362 0.1883 7.760 7.640 7.760 7.200 7.800 1,919,060 7.5336 6.01%
2015-08-25 0 0.183 0.179 0.185 0.161 0.196 62,500,000 11,306,670 0.1809 7.320 7.160 7.400 6.440 7.840 1,562,500 7.2363 -2.66%
2015-08-24 0 0.188 0.185 0.188 0.185 0.203 52,694,000 9,879,858 0.1875 7.520 7.400 7.520 7.400 8.120 1,317,350 7.4998 -13.76%
2015-08-21 0 0.218 0.216 0.218 0.185 0.219 39,520,000 7,953,200 0.2012 8.720 8.640 8.720 7.400 8.760 988,000 8.0498 -0.46%
2015-08-20 0 0.219 0.218 0.219 0.213 0.227 21,683,000 4,763,960 0.2197 8.760 8.720 8.760 8.520 9.080 542,075 8.7884 -3.95%
2015-08-19 0 0.228 0.228 0.231 0.221 0.234 44,495,000 10,112,260 0.2273 9.120 9.120 9.240 8.840 9.360 1,112,375 9.0907 -3.80%
2015-08-18 0 0.237 0.233 0.238 0.228 0.245 18,445,000 4,360,020 0.2364 9.480 9.320 9.520 9.120 9.800 461,125 9.4552 -2.47%
2015-08-17 0 0.243 0.241 0.244 0.225 0.248 24,572,200 5,835,930 0.2375 9.720 9.640 9.760 9.000 9.920 614,305 9.5001 4.29%
2015-08-14 0 0.233 0.234 0.236 0.233 0.240 13,650,000 3,234,855 0.2370 9.320 9.360 9.440 9.320 9.600 341,250 9.4794 -2.51%
2015-08-13 0 0.239 0.238 0.239 0.235 0.245 21,780,000 5,198,225 0.2387 9.560 9.520 9.560 9.400 9.800 544,500 9.5468 1.27%
2015-08-12 0 0.236 0.236 0.238 0.235 0.245 22,680,000 5,411,500 0.2386 9.440 9.440 9.520 9.400 9.800 567,000 9.5441 -4.84%
2015-08-11 0 0.248 0.247 0.249 0.245 0.255 49,795,000 12,327,180 0.2476 9.920 9.880 9.960 9.800 10.20 1,244,875 9.9023 -2.75%
2015-08-10 0 0.255 0.250 0.255 0.245 0.255 23,490,000 5,850,165 0.2490 10.20 10.00 10.20 9.800 10.20 587,250 9.9620 2.00%
2015-08-07 0 0.250 0.249 0.250 0.240 0.255 17,985,000 4,466,415 0.2483 10.00 9.960 10.00 9.600 10.20 449,625 9.9336 2.88%
2015-08-06 0 0.243 0.242 0.244 0.235 0.248 19,630,000 4,738,380 0.2414 9.720 9.680 9.760 9.400 9.920 490,750 9.6554 3.85%
2015-08-05 0 0.234 0.233 0.234 0.233 0.242 14,795,000 3,522,425 0.2381 9.360 9.320 9.360 9.320 9.680 369,875 9.5233 -2.09%
2015-08-04 0 0.239 0.238 0.240 0.224 0.243 21,985,000 5,184,790 0.2358 9.560 9.520 9.600 8.960 9.720 549,625 9.4333 1.70%
2015-08-03 0 0.235 0.231 0.236 0.221 0.248 23,205,000 5,380,470 0.2319 9.400 9.240 9.440 8.840 9.920 580,125 9.2747 -5.62%
2015-07-31 0 0.249 0.249 0.255 0.244 0.255 22,400,000 5,558,085 0.2481 9.960 9.960 10.20 9.760 10.20 560,000 9.9252 -0.40%
2015-07-30 0 0.250 0.250 0.255 0.250 0.265 34,219,000 8,691,860 0.2540 10.00 10.00 10.20 10.00 10.60 855,475 10.160 0.00%
2015-07-29 0 0.250 0.250 0.255 0.249 0.260 25,900,000 6,535,860 0.2523 10.00 10.00 10.20 9.960 10.40 647,500 10.094 0.00%
2015-07-28 0 0.250 0.250 0.255 0.236 0.270 52,245,000 13,216,290 0.2530 10.00 10.00 10.20 9.440 10.80 1,306,125 10.119 0.00%
2015-07-27 0 0.250 0.248 0.255 0.245 0.275 79,680,000 20,350,320 0.2554 10.00 9.920 10.20 9.800 11.00 1,992,000 10.216 -10.71%
2015-07-24 0 0.280 0.275 0.280 0.275 0.300 96,290,000 27,151,925 0.2820 11.20 11.00 11.20 11.00 12.00 2,407,250 11.279 -3.45%
2015-07-23 0 0.290 0.285 0.290 0.260 0.290 263,730,000 71,276,950 0.2703 11.60 11.40 11.60 10.40 11.60 6,593,250 10.811 11.54%
2015-07-22 0 0.260 0.260 0.265 0.255 0.270 38,015,000 9,949,800 0.2617 10.40 10.40 10.60 10.20 10.80 950,375 10.469 0.00%
2015-07-21 0 0.260 0.260 0.265 0.255 0.265 13,450,703 3,476,018 0.2584 10.40 10.40 10.60 10.20 10.60 336,268 10.337 0.00%
2015-07-20 0 0.260 0.255 0.260 0.255 0.270 32,343,200 8,503,241 0.2629 10.40 10.20 10.40 10.20 10.80 808,580 10.516 0.00%
2015-07-17 0 0.260 0.260 0.265 0.250 0.270 65,630,000 17,206,900 0.2622 10.40 10.40 10.60 10.00 10.80 1,640,750 10.487 4.00%
2015-07-16 0 0.250 0.250 0.255 0.232 0.260 45,090,000 11,135,145 0.2470 10.00 10.00 10.20 9.280 10.40 1,127,250 9.8782 0.00%
2015-07-15 0 0.250 0.250 0.255 0.246 0.280 76,850,000 19,642,935 0.2556 10.00 10.00 10.20 9.840 11.20 1,921,250 10.224 -7.41%
2015-07-14 0 0.270 0.265 0.270 0.265 0.295 95,781,600 26,775,900 0.2796 10.80 10.60 10.80 10.60 11.80 2,394,540 11.182 -3.57%
2015-07-13 0 0.280 0.275 0.280 0.255 0.280 162,802,000 43,720,510 0.2686 11.20 11.00 11.20 10.20 11.20 4,070,050 10.742 7.69%
2015-07-10 0 0.260 0.255 0.260 0.233 0.290 281,843,200 74,202,968 0.2633 10.40 10.20 10.40 9.320 11.60 7,046,080 10.531 12.07%
2015-07-09 0 0.232 0.232 0.233 0.132 0.240 514,735,024 99,409,993 0.1931 9.280 9.280 9.320 5.280 9.600 12,868,376 7.7251 78.46%
2015-07-08 0 0.130 0.127 0.129 0.127 0.190 352,902,001 49,948,505 0.1415 5.200 5.080 5.160 5.080 7.600 8,822,550 5.6615 -36.27%
2015-07-07 0 0.204 0.203 0.204 0.185 0.231 169,600,000 34,904,075 0.2058 8.160 8.120 8.160 7.400 9.240 4,240,000 8.2321 -9.73%
2015-07-06 0 0.226 0.226 0.228 0.200 0.315 318,970,014 75,864,564 0.2378 9.040 9.040 9.120 8.000 12.60 7,974,250 9.5137 -23.39%
2015-07-03 0 0.295 0.290 0.295 0.290 0.335 229,173,000 69,636,100 0.3039 11.80 11.60 11.80 11.60 13.40 5,729,325 12.154 -10.61%
2015-07-02 0 0.330 0.325 0.330 0.325 0.360 117,965,000 39,794,225 0.3373 13.20 13.00 13.20 13.00 14.40 2,949,125 13.494 -7.04%
2015-06-30 0 0.355 0.350 0.355 0.310 0.370 229,875,600 78,217,365 0.3403 14.20 14.00 14.20 12.40 14.80 5,746,890 13.610 0.00%
2015-06-29 0 0.355 0.355 0.360 0.335 0.405 246,158,000 90,061,580 0.3659 14.20 14.20 14.40 13.40 16.20 6,153,950 14.635 -12.35%
2015-06-26 0 0.405 0.400 0.405 0.390 0.425 167,875,000 68,177,775 0.4061 16.20 16.00 16.20 15.60 17.00 4,196,875 16.245 -3.57%
2015-06-25 0 0.420 0.415 0.420 0.395 0.430 302,269,600 124,912,199 0.4132 16.80 16.60 16.80 15.80 17.20 7,556,740 16.530 1.20%
2015-06-24 0 0.415 0.405 0.410 0.390 0.450 760,274,491 322,665,987 0.4244 16.60 16.20 16.40 15.60 18.00 19,006,862 16.976 3.75%
2015-06-23 0 0.400 0.395 0.400 0.365 0.410 654,169,522 253,129,610 0.3869 16.00 15.80 16.00 14.60 16.40 16,354,238 15.478 1.27%
2015-06-22 0 0.395 0.395 0.400 0.325 0.400 499,551,700 177,812,239 0.3559 15.80 15.80 16.00 13.00 16.00 12,488,792 14.238 21.54%
2015-06-19 0 0.325 0.320 0.325 0.320 0.340 119,025,000 39,015,175 0.3278 13.00 12.80 13.00 12.80 13.60 2,975,625 13.112 0.00%
2015-06-18 0 0.325 0.320 0.325 0.315 0.340 130,675,550 42,906,930 0.3283 13.00 12.80 13.00 12.60 13.60 3,266,889 13.134 -1.52%
2015-06-17 0 0.330 0.330 0.335 0.305 0.335 302,242,200 93,500,333 0.3094 13.20 13.20 13.40 12.20 13.40 7,556,055 12.374 6.45%
2015-06-16 0 0.310 0.305 0.310 0.290 0.310 376,653,100 100,932,278 0.2680 12.40 12.20 12.40 11.60 12.40 9,416,327 10.719 1.64%
2015-06-15 0 0.305 0.300 0.305 0.300 0.335 157,026,600 49,036,764 0.3123 12.20 12.00 12.20 12.00 13.40 3,925,665 12.491 -6.15%
2015-06-12 0 0.325 0.325 0.330 0.310 0.335 117,617,400 37,765,369 0.3211 13.00 13.00 13.20 12.40 13.40 2,940,435 12.843 3.17%
2015-06-11 0 0.315 0.315 0.320 0.300 0.320 117,565,000 36,224,875 0.3081 12.60 12.60 12.80 12.00 12.80 2,939,125 12.325 5.00%
2015-06-10 0 0.300 0.295 0.300 0.285 0.310 96,505,000 28,737,750 0.2978 12.00 11.80 12.00 11.40 12.40 2,412,625 11.911 -1.64%
2015-06-09 0 0.305 0.300 0.305 0.285 0.335 133,002,500 41,196,450 0.3097 12.20 12.00 12.20 11.40 13.40 3,325,062 12.390 -6.15%
2015-06-08 0 0.325 0.325 0.330 0.320 0.345 181,701,000 60,738,635 0.3343 13.00 13.00 13.20 12.80 13.80 4,542,525 13.371 -4.41%
2015-06-05 0 0.340 0.335 0.340 0.330 0.355 178,440,400 60,455,201 0.3388 13.60 13.40 13.60 13.20 14.20 4,461,010 13.552 0.00%
2015-06-04 0 0.340 0.335 0.340 0.320 0.380 661,808,240 229,638,696 0.3470 13.60 13.40 13.60 12.80 15.20 16,545,206 13.879 9.68%
2015-06-03 1 - - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2015-06-02 0 0.310 0.305 0.310 0.305 0.320 213,697,300 66,858,906 0.3129 12.40 12.20 12.40 12.20 12.80 5,342,432 12.515 3.33%
2015-06-01 0 0.300 0.295 0.300 0.280 0.310 287,687,000 85,972,195 0.2988 12.00 11.80 12.00 11.20 12.40 7,192,175 11.954 5.26%
2015-05-29 0 0.285 0.280 0.285 0.260 0.290 136,899,992 37,991,504 0.2775 11.40 11.20 11.40 10.40 11.60 3,422,500 11.101 5.56%
2015-05-28 0 0.270 0.265 0.270 0.260 0.275 105,634,000 28,133,000 0.2663 10.80 10.60 10.80 10.40 11.00 2,640,850 10.653 0.00%
2015-05-27 0 0.270 0.265 0.270 0.265 0.280 127,799,792 34,821,063 0.2725 10.80 10.60 10.80 10.60 11.20 3,194,995 10.899 -1.82%
2015-05-26 0 0.275 0.275 0.280 0.265 0.285 161,314,000 44,269,491 0.2744 11.00 11.00 11.20 10.60 11.40 4,032,850 10.977 0.00%
2015-05-22 0 0.275 0.275 0.280 0.270 0.285 128,331,392 35,364,639 0.2756 11.00 11.00 11.20 10.80 11.40 3,208,285 11.023 -5.17%
2015-05-21 0 0.290 0.285 0.290 0.275 0.290 139,469,800 39,170,073 0.2808 11.60 11.40 11.60 11.00 11.60 3,486,745 11.234 1.75%
2015-05-20 0 0.285 0.280 0.285 0.275 0.295 176,925,200 49,907,467 0.2821 11.40 11.20 11.40 11.00 11.80 4,423,130 11.283 0.00%
2015-05-19 0 0.285 0.280 0.285 0.275 0.310 336,249,800 97,248,719 0.2892 11.40 11.20 11.40 11.00 12.40 8,406,245 11.569 3.64%
2015-05-18 0 0.275 0.270 0.275 0.270 0.290 476,379,234 123,301,550 0.2588 11.00 10.80 11.00 10.80 11.60 11,909,481 10.353 3.77%
2015-05-15 0 0.265 0.265 0.270 0.245 0.290 279,597,367 76,296,717 0.2729 10.60 10.60 10.80 9.800 11.60 6,989,934 10.915 6.43%
2015-05-14 0 0.249 0.249 0.250 0.235 0.260 213,668,600 52,150,464 0.2441 9.960 9.960 10.00 9.400 10.40 5,341,715 9.7629 -4.23%
2015-05-13 0 0.260 0.255 0.260 0.250 0.275 123,660,004 31,705,225 0.2564 10.40 10.20 10.40 10.00 11.00 3,091,500 10.256 -5.45%
2015-05-12 0 0.275 0.270 0.275 0.265 0.280 57,948,400 15,799,817 0.2727 11.00 10.80 11.00 10.60 11.20 1,448,710 10.906 -1.79%
2015-05-11 0 0.280 0.275 0.280 0.270 0.290 184,455,800 51,631,933 0.2799 11.20 11.00 11.20 10.80 11.60 4,611,395 11.197 -1.75%
2015-05-08 0 0.285 0.285 0.290 0.275 0.290 109,380,000 30,827,850 0.2818 11.40 11.40 11.60 11.00 11.60 2,734,500 11.274 1.79%
2015-05-07 0 0.280 0.275 0.280 0.275 0.300 103,620,000 29,693,650 0.2866 11.20 11.00 11.20 11.00 12.00 2,590,500 11.463 -6.67%
2015-05-06 0 0.300 0.295 0.300 0.285 0.315 230,940,000 69,446,675 0.3007 12.00 11.80 12.00 11.40 12.60 5,773,500 12.029 3.45%
2015-05-05 0 0.290 0.290 0.295 0.285 0.335 276,641,000 84,962,915 0.3071 11.60 11.60 11.80 11.40 13.40 6,916,025 12.285 -6.45%
2015-05-04 0 0.310 0.310 0.315 0.270 0.330 388,357,400 117,045,602 0.3014 12.40 12.40 12.60 10.80 13.20 9,708,935 12.055 12.73%
2015-04-30 0 0.275 0.270 0.275 0.255 0.275 126,372,200 33,666,675 0.2664 11.00 10.80 11.00 10.20 11.00 3,159,305 10.656 3.77%
2015-04-29 0 0.265 0.260 0.265 0.250 0.265 71,983,000 18,615,490 0.2586 10.60 10.40 10.60 10.00 10.60 1,799,575 10.344 6.00%
2015-04-28 0 0.250 0.250 0.255 0.244 0.275 122,878,000 31,536,555 0.2566 10.00 10.00 10.20 9.760 11.00 3,071,950 10.266 -7.41%
2015-04-27 0 0.270 0.275 0.280 0.270 0.295 108,619,620 30,523,926 0.2810 10.80 11.00 11.20 10.80 11.80 2,715,490 11.241 -1.82%
2015-04-24 0 0.275 0.270 0.275 0.270 0.285 57,164,000 15,793,375 0.2763 11.00 10.80 11.00 10.80 11.40 1,429,100 11.051 0.00%
2015-04-23 0 0.275 0.265 0.275 0.260 0.285 237,659,800 65,919,898 0.2774 11.00 10.60 11.00 10.40 11.40 5,941,495 11.095 3.77%
2015-04-22 0 0.265 0.260 0.265 0.260 0.280 93,546,600 24,823,725 0.2654 10.60 10.40 10.60 10.40 11.20 2,338,665 10.614 0.00%
2015-04-21 0 0.265 0.260 0.265 0.250 0.265 75,044,200 19,293,143 0.2571 10.60 10.40 10.60 10.00 10.60 1,876,105 10.284 6.00%
2015-04-20 0 0.250 0.249 0.250 0.248 0.265 75,163,600 19,044,520 0.2534 10.00 9.960 10.00 9.920 10.60 1,879,090 10.135 -3.85%
2015-04-17 0 0.260 0.260 0.265 0.260 0.285 112,055,000 30,266,150 0.2701 10.40 10.40 10.60 10.40 11.40 2,801,375 10.804 -3.70%
2015-04-16 0 0.270 0.270 0.275 0.226 0.285 285,756,378 75,292,918 0.2635 10.80 10.80 11.00 9.040 11.40 7,143,909 10.539 21.08%
2015-04-15 0 0.223 0.223 0.224 0.215 0.232 83,339,200 18,754,886 0.2250 8.920 8.920 8.960 8.600 9.280 2,083,480 9.0017 3.72%
2015-04-14 0 0.215 0.215 0.216 0.214 0.245 160,863,800 36,671,099 0.2280 8.600 8.600 8.640 8.560 9.800 4,021,595 9.1185 -8.51%
2015-04-13 0 0.235 0.235 0.236 0.180 0.247 287,730,900 62,304,261 0.2165 9.400 9.400 9.440 7.200 9.880 7,193,272 8.6615 34.29%
2015-04-10 0 0.175 0.175 0.177 0.163 0.176 70,167,000 11,781,820 0.1679 7.000 7.000 7.080 6.520 7.040 1,754,175 6.7164 7.36%
2015-04-09 0 0.163 0.162 0.163 0.160 0.170 135,619,200 22,057,506 0.1626 6.520 6.480 6.520 6.400 6.800 3,390,480 6.5057 -4.12%
2015-04-08 0 0.170 0.169 0.170 0.163 0.174 45,601,000 7,616,151 0.1670 6.800 6.760 6.800 6.520 6.960 1,140,025 6.6807 1.19%
2015-04-02 0 0.168 0.168 0.170 0.166 0.175 55,354,600 9,310,434 0.1682 6.720 6.720 6.800 6.640 7.000 1,383,865 6.7278 0.00%
2015-04-01 0 0.168 0.169 0.170 0.165 0.173 9,865,000 1,668,030 0.1691 6.720 6.760 6.800 6.600 6.920 246,625 6.7634 0.00%
2015-03-31 0 0.168 0.168 0.169 0.163 0.175 45,945,000 7,674,470 0.1670 6.720 6.720 6.760 6.520 7.000 1,148,625 6.6814 -3.45%
2015-03-30 0 0.174 0.173 0.174 0.173 0.178 14,630,600 2,564,169 0.1753 6.960 6.920 6.960 6.920 7.120 365,765 7.0104 0.00%
2015-03-27 0 0.174 0.174 0.175 0.173 0.179 14,710,000 2,574,775 0.1750 6.960 6.960 7.000 6.920 7.160 367,750 7.0014 -2.79%
2015-03-26 0 0.179 0.178 0.179 0.176 0.182 27,505,000 4,914,690 0.1787 7.160 7.120 7.160 7.040 7.280 687,625 7.1473 -0.56%
2015-03-25 0 0.180 0.178 0.180 0.177 0.197 114,790,000 21,149,665 0.1842 7.200 7.120 7.200 7.080 7.880 2,869,750 7.3699 0.00%
2015-03-24 0 0.180 0.178 0.180 0.161 0.184 88,635,000 15,177,005 0.1712 7.200 7.120 7.200 6.440 7.360 2,215,875 6.8492 5.26%
2015-03-23 0 0.171 0.169 0.171 0.169 0.179 39,355,000 6,749,100 0.1715 6.840 6.760 6.840 6.760 7.160 983,875 6.8597 0.00%
2015-03-20 0 0.171 0.171 0.173 0.171 0.179 18,784,000 3,268,041 0.1740 6.840 6.840 6.920 6.840 7.160 469,600 6.9592 -2.29%
2015-03-19 0 0.175 0.175 0.176 0.170 0.177 19,821,000 3,446,197 0.1739 7.000 7.000 7.040 6.800 7.080 495,525 6.9546 0.00%
2015-03-18 0 0.175 0.173 0.175 0.171 0.180 18,100,400 3,161,411 0.1747 7.000 6.920 7.000 6.840 7.200 452,510 6.9864 -2.78%
2015-03-17 0 0.180 0.180 0.182 0.179 0.188 5,560,000 1,005,465 0.1808 7.200 7.200 7.280 7.160 7.520 139,000 7.2336 -2.70%
2015-03-16 0 0.185 0.185 0.187 0.175 0.188 28,520,000 5,182,220 0.1817 7.400 7.400 7.480 7.000 7.520 713,000 7.2682 3.35%
2015-03-13 0 0.179 0.179 0.180 0.178 0.187 14,375,000 2,617,250 0.1821 7.160 7.160 7.200 7.120 7.480 359,375 7.2828 -1.65%
2015-03-12 0 0.182 0.180 0.183 0.176 0.189 42,470,000 7,746,315 0.1824 7.280 7.200 7.320 7.040 7.560 1,061,750 7.2958 3.41%
2015-03-11 0 0.176 0.176 0.177 0.169 0.180 8,910,000 1,576,715 0.1770 7.040 7.040 7.080 6.760 7.200 222,750 7.0784 1.73%
2015-03-10 0 0.173 0.173 0.174 0.166 0.189 49,065,000 8,685,990 0.1770 6.920 6.920 6.960 6.640 7.560 1,226,625 7.0812 4.22%
2015-03-09 0 0.166 0.165 0.167 0.161 0.173 20,140,000 3,354,820 0.1666 6.640 6.600 6.680 6.440 6.920 503,500 6.6630 -2.92%
2015-03-06 0 0.171 0.170 0.171 0.167 0.179 25,345,400 4,403,945 0.1738 6.840 6.800 6.840 6.680 7.160 633,635 6.9503 -3.39%
2015-03-05 0 0.177 0.175 0.178 0.160 0.185 62,010,000 10,497,630 0.1693 7.080 7.000 7.120 6.400 7.400 1,550,250 6.7716 -5.35%
2015-03-04 0 0.187 0.185 0.187 0.185 0.192 15,895,400 2,990,831 0.1882 7.480 7.400 7.480 7.400 7.680 397,385 7.5263 -1.58%
2015-03-03 0 0.190 0.191 0.192 0.188 0.194 46,110,000 8,745,565 0.1897 7.600 7.640 7.680 7.520 7.760 1,152,750 7.5867 -1.55%
2015-03-02 0 0.193 0.191 0.196 0.187 0.196 50,030,000 9,532,840 0.1905 7.720 7.640 7.840 7.480 7.840 1,250,750 7.6217 -3.02%
2015-02-27 0 0.199 0.198 0.200 0.191 0.199 17,675,000 3,430,530 0.1941 7.960 7.920 8.000 7.640 7.960 441,875 7.7636 1.53%
2015-02-26 0 0.196 0.196 0.197 0.188 0.198 9,114,000 1,755,191 0.1926 7.840 7.840 7.880 7.520 7.920 227,850 7.7033 1.55%
2015-02-25 0 0.193 0.193 0.194 0.190 0.199 14,660,000 2,820,255 0.1924 7.720 7.720 7.760 7.600 7.960 366,500 7.6951 -0.52%
2015-02-24 0 0.194 0.194 0.195 0.194 0.200 5,340,000 1,054,645 0.1975 7.760 7.760 7.800 7.760 8.000 133,500 7.9000 -2.51%
2015-02-23 0 0.199 0.199 0.200 0.197 0.205 10,828,020 2,164,398 0.1999 7.960 7.960 8.000 7.880 8.200 270,700 7.9955 -1.00%
2015-02-18 0 0.201 0.201 0.203 0.197 0.203 10,275,000 2,057,710 0.2003 8.040 8.040 8.120 7.880 8.120 256,875 8.0105 0.50%
2015-02-17 0 0.200 0.200 0.202 0.199 0.209 69,658,000 13,975,311 0.2006 8.000 8.000 8.080 7.960 8.360 1,741,450 8.0251 0.00%
2015-02-16 0 0.200 0.199 0.200 0.192 0.210 90,990,000 18,233,900 0.2004 8.000 7.960 8.000 7.680 8.400 2,274,750 8.0158 4.71%
2015-02-13 0 0.191 0.191 0.194 0.189 0.196 21,850,000 4,210,685 0.1927 7.640 7.640 7.760 7.560 7.840 546,250 7.7083 0.00%
2015-02-12 0 0.191 0.191 0.193 0.188 0.196 29,185,000 5,609,395 0.1922 7.640 7.640 7.720 7.520 7.840 729,625 7.6881 -2.05%
2015-02-11 0 0.195 0.194 0.195 0.188 0.196 12,419,000 2,389,436 0.1924 7.800 7.760 7.800 7.520 7.840 310,475 7.6961 0.00%
2015-02-10 0 0.195 0.193 0.195 0.185 0.195 11,015,000 2,104,095 0.1910 7.800 7.720 7.800 7.400 7.800 275,375 7.6408 0.00%
2015-02-09 0 0.195 0.190 0.196 0.180 0.195 25,640,000 4,756,735 0.1855 7.800 7.600 7.840 7.200 7.800 641,000 7.4208 2.63%
2015-02-06 0 0.190 0.190 0.192 0.185 0.196 14,731,000 2,798,950 0.1900 7.600 7.600 7.680 7.400 7.840 368,275 7.6002 -4.52%
2015-02-05 0 0.199 0.198 0.199 0.193 0.200 46,574,000 9,271,843 0.1991 7.960 7.920 7.960 7.720 8.000 1,164,350 7.9631 1.02%
2015-02-04 0 0.197 0.197 0.198 0.189 0.203 205,130,000 40,545,575 0.1977 7.880 7.880 7.920 7.560 8.120 5,128,250 7.9063 3.68%
2015-02-03 0 0.190 0.189 0.190 0.158 0.196 164,992,000 29,663,279 0.1798 7.600 7.560 7.600 6.320 7.840 4,124,800 7.1914 8.57%
2015-02-02 0 0.175 0.174 0.175 0.172 0.190 28,095,000 5,109,245 0.1819 7.000 6.960 7.000 6.880 7.600 702,375 7.2742 -8.38%
2015-01-30 0 0.191 0.189 0.192 0.187 0.193 22,400,000 4,236,955 0.1891 7.640 7.560 7.680 7.480 7.720 560,000 7.5660 0.00%
2015-01-29 0 0.191 0.190 0.192 0.184 0.192 16,867,600 3,173,790 0.1882 7.640 7.600 7.680 7.360 7.680 421,690 7.5264 -0.52%
2015-01-28 0 0.192 0.191 0.192 0.186 0.195 12,625,000 2,412,325 0.1911 7.680 7.640 7.680 7.440 7.800 315,625 7.6430 0.00%
2015-01-27 0 0.192 0.191 0.193 0.189 0.202 57,130,000 11,164,885 0.1954 7.680 7.640 7.720 7.560 8.080 1,428,250 7.8172 -2.54%
2015-01-26 0 0.197 0.196 0.197 0.196 0.205 11,645,800 2,304,022 0.1978 7.880 7.840 7.880 7.840 8.200 291,145 7.9137 -1.50%
2015-01-23 0 0.200 0.199 0.200 0.197 0.208 41,090,000 8,211,545 0.1998 8.000 7.960 8.000 7.880 8.320 1,027,250 7.9937 -0.99%
2015-01-22 0 0.202 0.201 0.202 0.193 0.203 37,555,000 7,491,590 0.1995 8.080 8.040 8.080 7.720 8.120 938,875 7.9793 1.00%
2015-01-21 0 0.200 0.198 0.199 0.184 0.216 105,730,400 20,774,784 0.1965 8.000 7.920 7.960 7.360 8.640 2,643,260 7.8595 -2.91%
2015-01-20 0 0.206 0.205 0.206 0.200 0.230 29,914,400 6,495,046 0.2171 8.240 8.200 8.240 8.000 9.200 747,860 8.6848 -9.25%
2015-01-19 0 0.227 0.224 0.226 0.213 0.236 17,975,000 3,994,655 0.2222 9.080 8.960 9.040 8.520 9.440 449,375 8.8894 -3.81%
2015-01-16 0 0.236 0.236 0.237 0.236 0.243 13,845,000 3,298,145 0.2382 9.440 9.440 9.480 9.440 9.720 346,125 9.5288 -2.48%
2015-01-15 0 0.242 0.239 0.242 0.238 0.255 39,531,175 9,581,467 0.2424 9.680 9.560 9.680 9.520 10.20 988,279 9.6951 -5.10%
2015-01-14 0 0.255 0.249 0.255 0.246 0.255 24,570,000 6,180,390 0.2515 10.20 9.960 10.20 9.840 10.20 614,250 10.062 2.00%
2015-01-13 0 0.250 0.249 0.255 0.244 0.250 12,790,000 3,171,255 0.2479 10.00 9.960 10.20 9.760 10.00 319,750 9.9179 1.21%
2015-01-12 0 0.247 0.244 0.248 0.242 0.255 21,835,000 5,390,245 0.2469 9.880 9.760 9.920 9.680 10.20 545,875 9.8745 0.00%
2015-01-09 0 0.247 0.246 0.248 0.246 0.260 48,220,000 12,193,100 0.2529 9.880 9.840 9.920 9.840 10.40 1,205,500 10.115 -1.20%
2015-01-08 0 0.250 0.247 0.249 0.247 0.265 23,510,000 5,980,230 0.2544 10.00 9.880 9.960 9.880 10.60 587,750 10.175 -3.85%
2015-01-07 0 0.260 0.255 0.260 0.260 0.280 39,105,200 10,353,775 0.2648 10.40 10.20 10.40 10.40 11.20 977,630 10.591 -3.70%
2015-01-06 0 0.270 0.270 0.275 0.242 0.280 80,325,000 21,013,925 0.2616 10.80 10.80 11.00 9.680 11.20 2,008,125 10.464 9.31%
2015-01-05 0 0.247 0.245 0.247 0.240 0.250 8,510,000 2,080,610 0.2445 9.880 9.800 9.880 9.600 10.00 212,750 9.7796 1.65%
2015-01-02 0 0.243 0.243 0.246 0.236 0.246 12,930,600 3,141,061 0.2429 9.720 9.720 9.840 9.440 9.840 323,265 9.7167 0.00%
2014-12-31 0 0.243 0.242 0.243 0.240 0.243 17,132,500 4,135,742 0.2414 9.720 9.680 9.720 9.600 9.720 428,312 9.6559 -0.41%
2014-12-30 0 0.244 0.243 0.247 0.243 0.250 10,395,000 2,545,075 0.2448 9.760 9.720 9.880 9.720 10.00 259,875 9.7935 -2.01%
2014-12-29 0 0.249 0.248 0.249 0.240 0.255 28,489,211 7,035,037 0.2469 9.960 9.920 9.960 9.600 10.20 712,230 9.8775 0.40%
2014-12-24 0 0.248 0.245 0.248 0.244 0.255 12,795,000 3,188,325 0.2492 9.920 9.800 9.920 9.760 10.20 319,875 9.9674 -0.40%
2014-12-23 0 0.249 0.246 0.249 0.243 0.250 11,600,600 2,872,299 0.2476 9.960 9.840 9.960 9.720 10.00 290,015 9.9040 0.40%
2014-12-22 0 0.248 0.248 0.249 0.244 0.255 22,561,000 5,628,015 0.2495 9.920 9.920 9.960 9.760 10.20 564,025 9.9783 -2.75%
2014-12-19 0 0.255 0.250 0.255 0.250 0.260 27,575,000 7,033,100 0.2551 10.20 10.00 10.20 10.00 10.40 689,375 10.202 -1.92%
2014-12-18 0 0.260 0.255 0.260 0.255 0.270 9,985,000 2,593,175 0.2597 10.40 10.20 10.40 10.20 10.80 249,625 10.388 -1.89%
2014-12-17 0 0.265 0.265 0.270 0.260 0.285 31,650,000 8,483,025 0.2680 10.60 10.60 10.80 10.40 11.40 791,250 10.721 -3.64%
2014-12-16 0 0.275 0.275 0.280 0.270 0.290 25,154,200 7,024,393 0.2793 11.00 11.00 11.20 10.80 11.60 628,855 11.170 -3.51%
2014-12-15 0 0.285 0.280 0.285 0.260 0.290 90,110,000 25,527,675 0.2833 11.40 11.20 11.40 10.40 11.60 2,252,750 11.332 5.56%
2014-12-12 0 0.270 0.265 0.270 0.245 0.275 39,935,000 10,477,290 0.2624 10.80 10.60 10.80 9.800 11.00 998,375 10.494 10.20%
2014-12-11 0 0.245 0.245 0.247 0.245 0.250 10,095,200 2,487,737 0.2464 9.800 9.800 9.880 9.800 10.00 252,380 9.8571 -0.81%
2014-12-10 0 0.247 0.246 0.247 0.240 0.250 6,915,000 1,703,465 0.2463 9.880 9.840 9.880 9.600 10.00 172,875 9.8537 1.65%
2014-12-09 0 0.243 0.242 0.246 0.241 0.250 16,987,500 4,173,835 0.2457 9.720 9.680 9.840 9.640 10.00 424,687 9.8280 -2.80%
2014-12-08 0 0.250 0.250 0.255 0.250 0.260 33,637,600 8,508,047 0.2529 10.00 10.00 10.20 10.00 10.40 840,940 10.117 -1.96%
2014-12-05 0 0.255 0.255 0.260 0.255 0.270 37,760,000 9,852,400 0.2609 10.20 10.20 10.40 10.20 10.80 944,000 10.437 -3.77%
2014-12-04 0 0.265 0.260 0.265 0.243 0.280 65,102,500 16,998,012 0.2611 10.60 10.40 10.60 9.720 11.20 1,627,562 10.444 7.29%
2014-12-03 0 0.247 0.247 0.248 0.241 0.255 38,020,000 9,344,690 0.2458 9.880 9.880 9.920 9.640 10.20 950,500 9.8313 -1.20%
2014-12-02 0 0.250 0.250 0.255 0.236 0.260 22,387,000 5,591,385 0.2498 10.00 10.00 10.20 9.440 10.40 559,675 9.9904 0.81%
2014-12-01 0 0.248 0.248 0.250 0.247 0.255 22,948,000 5,738,142 0.2500 9.920 9.920 10.00 9.880 10.20 573,700 10.002 -2.75%
2014-11-28 0 0.255 0.250 0.255 0.245 0.255 51,207,600 12,860,804 0.2512 10.20 10.00 10.20 9.800 10.20 1,280,190 10.046 0.00%
2014-11-27 0 0.255 0.255 0.260 0.250 0.270 38,192,000 9,907,075 0.2594 10.20 10.20 10.40 10.00 10.80 954,800 10.376 -1.92%
2014-11-26 0 0.260 0.260 0.265 0.260 0.270 11,600,000 3,070,075 0.2647 10.40 10.40 10.60 10.40 10.80 290,000 10.586 -1.89%
2014-11-25 0 0.265 0.265 0.270 0.265 0.275 13,760,252 3,712,439 0.2698 10.60 10.60 10.80 10.60 11.00 344,006 10.792 -1.85%
2014-11-24 0 0.270 0.270 0.275 0.265 0.280 25,920,000 6,995,350 0.2699 10.80 10.80 11.00 10.60 11.20 648,000 10.795 0.00%
2014-11-21 0 0.270 0.265 0.270 0.260 0.275 22,537,000 6,022,850 0.2672 10.80 10.60 10.80 10.40 11.00 563,425 10.690 1.89%
2014-11-20 0 0.265 0.265 0.270 0.265 0.280 44,316,000 11,911,970 0.2688 10.60 10.60 10.80 10.60 11.20 1,107,900 10.752 -5.36%
2014-11-19 0 0.280 0.275 0.280 0.270 0.280 29,060,000 7,996,780 0.2752 11.20 11.00 11.20 10.80 11.20 726,500 11.007 1.82%
2014-11-18 0 0.275 0.275 0.280 0.270 0.280 19,615,400 5,435,210 0.2771 11.00 11.00 11.20 10.80 11.20 490,385 11.084 0.00%
2014-11-17 0 0.275 0.270 0.275 0.275 0.290 34,218,000 9,662,045 0.2824 11.00 10.80 11.00 11.00 11.60 855,450 11.295 -5.17%
2014-11-14 0 0.290 0.285 0.290 0.280 0.295 62,086,788 17,765,098 0.2861 11.60 11.40 11.60 11.20 11.80 1,552,170 11.445 1.75%
2014-11-13 0 0.285 0.285 0.290 0.280 0.305 45,460,000 13,159,725 0.2895 11.40 11.40 11.60 11.20 12.20 1,136,500 11.579 -1.72%
2014-11-12 0 0.290 0.285 0.290 0.270 0.290 55,081,000 15,270,655 0.2772 11.60 11.40 11.60 10.80 11.60 1,377,025 11.090 1.75%
2014-11-11 0 0.285 0.280 0.285 0.280 0.295 23,600,000 6,745,275 0.2858 11.40 11.20 11.40 11.20 11.80 590,000 11.433 -1.72%
2014-11-10 0 0.290 0.290 0.295 0.285 0.305 46,015,000 13,505,900 0.2935 11.60 11.60 11.80 11.40 12.20 1,150,375 11.740 -3.33%
2014-11-07 0 0.300 0.295 0.300 0.285 0.315 128,026,982 38,619,620 0.3017 12.00 11.80 12.00 11.40 12.60 3,200,675 12.066 7.14%
2014-11-06 0 0.280 0.275 0.280 0.270 0.280 82,130,000 22,593,125 0.2751 11.20 11.00 11.20 10.80 11.20 2,053,250 11.004 5.66%
2014-11-05 0 0.265 0.265 0.270 0.265 0.280 75,592,000 20,482,450 0.2710 10.60 10.60 10.80 10.60 11.20 1,889,800 10.838 -3.64%
2014-11-04 0 0.275 0.275 0.280 0.247 0.285 239,906,400 63,472,309 0.2646 11.00 11.00 11.20 9.880 11.40 5,997,660 10.583 1.85%
2014-11-03 0 0.270 0.265 0.270 0.260 0.290 253,035,800 69,380,450 0.2742 10.80 10.60 10.80 10.40 11.60 6,325,895 10.968 -12.90%
2014-10-31 0 0.310 0.310 0.315 0.300 0.325 116,969,000 36,856,575 0.3151 12.40 12.40 12.60 12.00 13.00 2,924,225 12.604 -3.12%
2014-10-30 0 0.320 0.315 0.320 0.315 0.330 80,085,200 26,910,330 0.3360 12.80 12.60 12.80 12.60 13.20 2,002,130 13.441 -3.03%
2014-10-29 0 0.330 0.325 0.330 0.315 0.335 54,010,000 17,510,675 0.3242 13.20 13.00 13.20 12.60 13.40 1,350,250 12.968 1.54%
2014-10-28 0 0.325 0.320 0.325 0.315 0.335 126,731,000 40,995,985 0.3235 13.00 12.80 13.00 12.60 13.40 3,168,275 12.940 3.17%
2014-10-27 0 0.315 0.315 0.320 0.305 0.320 46,132,000 14,297,330 0.3099 12.60 12.60 12.80 12.20 12.80 1,153,300 12.397 1.61%
2014-10-24 0 0.310 0.310 0.315 0.310 0.325 24,885,000 7,848,750 0.3154 12.40 12.40 12.60 12.40 13.00 622,125 12.616 -4.62%
2014-10-23 0 0.325 0.320 0.325 0.320 0.340 64,330,000 20,826,500 0.3237 13.00 12.80 13.00 12.80 13.60 1,608,250 12.950 -4.41%
2014-10-22 0 0.340 0.335 0.340 0.320 0.355 196,555,000 66,977,860 0.3408 13.60 13.40 13.60 12.80 14.20 4,913,875 13.630 7.94%
2014-10-21 0 0.315 0.310 0.320 0.305 0.320 52,632,030 16,421,544 0.3120 12.60 12.40 12.80 12.20 12.80 1,315,801 12.480 1.61%
2014-10-20 0 0.310 0.310 0.315 0.300 0.320 49,955,000 15,592,625 0.3121 12.40 12.40 12.60 12.00 12.80 1,248,875 12.485 3.33%
2014-10-17 0 0.300 0.295 0.300 0.295 0.320 77,285,000 23,424,750 0.3031 12.00 11.80 12.00 11.80 12.80 1,932,125 12.124 -4.76%
2014-10-16 0 0.315 0.315 0.320 0.310 0.330 53,858,800 17,256,640 0.3204 12.60 12.60 12.80 12.40 13.20 1,346,470 12.816 -4.55%
2014-10-15 0 0.330 0.325 0.330 0.310 0.335 106,610,000 34,508,675 0.3237 13.20 13.00 13.20 12.40 13.40 2,665,250 12.948 -1.49%
2014-10-14 0 0.335 0.335 0.340 0.325 0.350 52,220,000 17,591,750 0.3369 13.40 13.40 13.60 13.00 14.00 1,305,500 13.475 -4.29%
2014-10-13 0 0.350 0.345 0.350 0.335 0.380 184,765,000 65,513,400 0.3546 14.00 13.80 14.00 13.40 15.20 4,619,125 14.183 0.00%
2014-10-10 0 0.350 0.345 0.350 0.300 0.355 322,635,000 108,738,425 0.3370 14.00 13.80 14.00 12.00 14.20 8,065,875 13.481 11.11%
2014-10-09 0 0.315 0.315 0.320 0.246 0.320 458,445,000 129,747,415 0.2830 12.60 12.60 12.80 9.840 12.80 11,461,125 11.321 21.15%
2014-10-08 0 0.260 0.255 0.260 0.245 0.310 368,910,000 97,884,205 0.2653 10.40 10.20 10.40 9.800 12.40 9,222,750 10.613 -13.33%
2014-10-07 0 0.300 0.300 0.305 0.285 0.330 322,605,000 96,938,350 0.3005 12.00 12.00 12.20 11.40 13.20 8,065,125 12.019 -9.09%
2014-10-06 0 0.330 0.325 0.330 0.310 0.350 41,410,000 13,434,900 0.3244 13.20 13.00 13.20 12.40 14.00 1,035,250 12.977 -2.94%
2014-10-03 0 0.340 0.330 0.335 0.320 0.345 26,225,000 8,780,375 0.3348 13.60 13.20 13.40 12.80 13.80 655,625 13.392 1.49%
2014-09-30 0 0.335 0.335 0.340 0.320 0.340 33,335,000 10,920,425 0.3276 13.40 13.40 13.60 12.80 13.60 833,375 13.104 1.52%
2014-09-29 0 0.330 0.330 0.335 0.290 0.345 64,990,000 21,125,875 0.3251 13.20 13.20 13.40 11.60 13.80 1,624,750 13.003 4.76%
2014-09-26 0 0.315 0.315 0.320 0.310 0.355 71,500,400 23,418,032 0.3275 12.60 12.60 12.80 12.40 14.20 1,787,510 13.101 -11.27%
2014-09-25 0 0.355 0.355 0.360 0.350 0.370 34,032,747 12,206,407 0.3587 14.20 14.20 14.40 14.00 14.80 850,819 14.347 -1.39%
2014-09-24 0 0.360 0.360 0.365 0.350 0.380 31,582,305 11,669,028 0.3695 14.40 14.40 14.60 14.00 15.20 789,558 14.779 -4.00%
2014-09-23 0 0.375 0.375 0.380 0.370 0.380 8,519,000 3,204,940 0.3762 15.00 15.00 15.20 14.80 15.20 212,975 15.048 0.00%
2014-09-22 0 0.375 0.375 0.380 0.375 0.385 27,675,036 10,483,613 0.3788 15.00 15.00 15.20 15.00 15.40 691,876 15.152 -2.60%
2014-09-19 0 0.385 0.375 0.385 0.375 0.385 28,150,000 10,732,300 0.3813 15.40 15.00 15.40 15.00 15.40 703,750 15.250 1.32%
2014-09-18 0 0.380 0.375 0.380 0.370 0.390 27,328,000 10,455,255 0.3826 15.20 15.00 15.20 14.80 15.60 683,200 15.303 1.33%
2014-09-17 0 0.375 0.370 0.380 0.370 0.380 42,745,000 16,021,750 0.3748 15.00 14.80 15.20 14.80 15.20 1,068,625 14.993 0.00%
2014-09-16 0 0.375 0.375 0.380 0.375 0.385 13,055,000 4,953,175 0.3794 15.00 15.00 15.20 15.00 15.40 326,375 15.176 -1.32%
2014-09-15 0 0.380 0.375 0.380 0.370 0.380 19,710,000 7,438,450 0.3774 15.20 15.00 15.20 14.80 15.20 492,750 15.096 0.00%
2014-09-12 0 0.380 0.375 0.380 0.370 0.380 38,476,000 14,375,785 0.3736 15.20 15.00 15.20 14.80 15.20 961,900 14.945 1.33%
2014-09-11 0 0.375 0.375 0.380 0.370 0.390 67,353,000 25,588,060 0.3799 15.00 15.00 15.20 14.80 15.60 1,683,825 15.196 -2.60%
2014-09-10 0 0.385 0.385 0.390 0.375 0.395 39,495,000 15,296,485 0.3873 15.40 15.40 15.60 15.00 15.80 987,375 15.492 1.32%
2014-09-08 0 0.380 0.380 0.385 0.375 0.395 29,890,000 11,429,625 0.3824 15.20 15.20 15.40 15.00 15.80 747,250 15.296 -3.80%
2014-09-05 0 0.395 0.390 0.395 0.375 0.395 24,679,000 9,474,269 0.3839 15.80 15.60 15.80 15.00 15.80 616,975 15.356 3.95%
2014-09-04 0 0.380 0.375 0.380 0.375 0.385 22,665,800 8,570,538 0.3781 15.20 15.00 15.20 15.00 15.40 566,645 15.125 0.00%
2014-09-03 0 0.380 0.375 0.380 0.375 0.390 38,195,000 14,559,130 0.3812 15.20 15.00 15.20 15.00 15.60 954,875 15.247 -2.56%
2014-09-02 0 0.390 0.385 0.390 0.385 0.400 38,875,000 15,194,300 0.3909 15.60 15.40 15.60 15.40 16.00 971,875 15.634 1.30%
2014-09-01 0 0.385 0.385 0.390 0.365 0.390 37,645,000 14,214,850 0.3776 15.40 15.40 15.60 14.60 15.60 941,125 15.104 0.00%
2014-08-29 0 0.385 0.380 0.385 0.375 0.385 27,434,000 10,404,335 0.3792 15.40 15.20 15.40 15.00 15.40 685,850 15.170 1.32%
2014-08-28 0 0.380 0.375 0.380 0.375 0.385 31,157,000 11,854,120 0.3805 15.20 15.00 15.20 15.00 15.40 778,925 15.219 -1.30%
2014-08-27 0 0.385 0.380 0.385 0.375 0.395 46,058,600 17,665,521 0.3835 15.40 15.20 15.40 15.00 15.80 1,151,465 15.342 0.00%
2014-08-26 0 0.385 0.385 0.390 0.385 0.395 26,702,000 10,389,150 0.3891 15.40 15.40 15.60 15.40 15.80 667,550 15.563 -2.53%
2014-08-25 0 0.395 0.390 0.395 0.390 0.410 23,870,000 9,462,675 0.3964 15.80 15.60 15.80 15.60 16.40 596,750 15.857 -2.47%
2014-08-22 0 0.405 0.400 0.405 0.400 0.410 20,843,324 8,425,388 0.4042 16.20 16.00 16.20 16.00 16.40 521,083 16.169 1.25%
2014-08-21 0 0.400 0.400 0.405 0.395 0.410 36,735,000 14,735,075 0.4011 16.00 16.00 16.20 15.80 16.40 918,375 16.045 -1.23%
2014-08-20 0 0.405 0.405 0.410 0.395 0.420 48,034,000 19,703,230 0.4102 16.20 16.20 16.40 15.80 16.80 1,200,850 16.408 2.53%
2014-08-19 0 0.395 0.395 0.400 0.380 0.405 77,219,202 30,579,372 0.3960 15.80 15.80 16.00 15.20 16.20 1,930,480 15.840 2.60%
2014-08-18 0 0.385 0.380 0.385 0.380 0.400 77,932,000 30,173,830 0.3872 15.40 15.20 15.40 15.20 16.00 1,948,300 15.487 -4.94%
2014-08-15 0 0.405 0.400 0.405 0.395 0.435 123,655,400 51,538,052 0.4168 16.20 16.00 16.20 15.80 17.40 3,091,385 16.672 -1.22%
2014-08-14 0 0.410 0.410 0.415 0.375 0.410 50,541,200 19,798,032 0.3917 16.40 16.40 16.60 15.00 16.40 1,263,530 15.669 9.33%
2014-08-13 0 0.375 0.375 0.380 0.360 0.390 49,565,000 18,620,100 0.3757 15.00 15.00 15.20 14.40 15.60 1,239,125 15.027 1.35%
2014-08-12 0 0.370 0.365 0.370 0.365 0.380 35,690,000 13,349,800 0.3740 14.80 14.60 14.80 14.60 15.20 892,250 14.962 -1.33%
2014-08-11 0 0.375 0.375 0.380 0.370 0.395 39,075,000 14,949,200 0.3826 15.00 15.00 15.20 14.80 15.80 976,875 15.303 -3.85%
2014-08-08 0 0.390 0.385 0.395 0.375 0.400 32,944,000 12,844,130 0.3899 15.60 15.40 15.80 15.00 16.00 823,600 15.595 1.30%
2014-08-07 0 0.385 0.385 0.390 0.380 0.395 17,590,000 6,814,350 0.3874 15.40 15.40 15.60 15.20 15.80 439,750 15.496 -2.53%
2014-08-06 0 0.395 0.390 0.395 0.380 0.395 21,330,400 8,330,923 0.3906 15.80 15.60 15.80 15.20 15.80 533,260 15.623 2.60%
2014-08-05 0 0.385 0.385 0.390 0.385 0.415 48,785,000 19,305,925 0.3957 15.40 15.40 15.60 15.40 16.60 1,219,625 15.829 -6.10%
2014-08-04 0 0.410 0.410 0.415 0.405 0.420 25,725,000 10,574,950 0.4111 16.40 16.40 16.60 16.20 16.80 643,125 16.443 -2.38%
2014-08-01 0 0.420 0.420 0.425 0.410 0.435 45,978,400 19,304,985 0.4199 16.80 16.80 17.00 16.40 17.40 1,149,460 16.795 -2.33%
2014-07-31 0 0.430 0.425 0.430 0.395 0.435 107,954,200 45,801,602 0.4243 17.20 17.00 17.20 15.80 17.40 2,698,855 16.971 4.88%
2014-07-30 0 0.410 0.400 0.410 0.400 0.415 41,109,400 16,757,892 0.4076 16.40 16.00 16.40 16.00 16.60 1,027,735 16.306 2.50%
2014-07-29 0 0.400 0.400 0.405 0.400 0.410 46,604,800 18,916,017 0.4059 16.00 16.00 16.20 16.00 16.40 1,165,120 16.235 0.00%
2014-07-28 0 0.400 0.400 0.405 0.375 0.405 78,500,400 30,900,877 0.3936 16.00 16.00 16.20 15.00 16.20 1,962,510 15.746 6.67%
2014-07-25 0 0.375 0.370 0.375 0.370 0.390 69,627,000 26,174,120 0.3759 15.00 14.80 15.00 14.80 15.60 1,740,675 15.037 -2.60%
2014-07-24 0 0.385 0.385 0.390 0.380 0.400 38,985,000 15,119,925 0.3878 15.40 15.40 15.60 15.20 16.00 974,625 15.514 -1.28%
2014-07-23 0 0.390 0.385 0.390 0.375 0.410 63,162,400 24,869,811 0.3937 15.60 15.40 15.60 15.00 16.40 1,579,060 15.750 0.00%
2014-07-22 0 0.390 0.385 0.390 0.365 0.390 46,832,400 17,815,462 0.3804 15.60 15.40 15.60 14.60 15.60 1,170,810 15.216 5.41%
2014-07-21 0 0.370 0.365 0.370 0.360 0.375 53,711,200 19,603,123 0.3650 14.80 14.60 14.80 14.40 15.00 1,342,780 14.599 -1.33%
2014-07-18 0 0.375 0.370 0.375 0.360 0.375 44,340,000 16,260,050 0.3667 15.00 14.80 15.00 14.40 15.00 1,108,500 14.669 0.00%
2014-07-17 0 0.375 0.370 0.375 0.350 0.380 81,521,200 29,690,439 0.3642 15.00 14.80 15.00 14.00 15.20 2,038,030 14.568 -1.32%
2014-07-16 0 0.380 0.375 0.380 0.355 0.380 138,550,400 50,011,088 0.3610 15.20 15.00 15.20 14.20 15.20 3,463,760 14.438 1.33%
2014-07-15 0 0.375 0.370 0.375 0.360 0.380 25,788,200 9,503,529 0.3685 15.00 14.80 15.00 14.40 15.20 644,705 14.741 -1.32%
2014-07-14 0 0.380 0.375 0.380 0.360 0.385 20,850,000 7,793,825 0.3738 15.20 15.00 15.20 14.40 15.40 521,250 14.952 -2.56%
2014-07-11 0 0.390 0.385 0.390 0.370 0.390 19,430,000 7,419,225 0.3818 15.60 15.40 15.60 14.80 15.60 485,750 15.274 1.30%
2014-07-10 0 0.385 0.380 0.385 0.375 0.400 40,240,000 15,316,825 0.3806 15.40 15.20 15.40 15.00 16.00 1,006,000 15.225 -2.53%
2014-07-09 0 0.395 0.395 0.400 0.385 0.400 14,827,000 5,851,225 0.3946 15.80 15.80 16.00 15.40 16.00 370,675 15.785 -1.25%
2014-07-08 0 0.400 0.395 0.400 0.335 0.405 119,601,000 44,517,500 0.3722 16.00 15.80 16.00 13.40 16.20 2,990,025 14.889 1.27%
2014-07-07 0 0.395 0.385 0.395 0.385 0.400 19,692,500 7,681,450 0.3901 15.80 15.40 15.80 15.40 16.00 492,312 15.603 -1.25%
2014-07-04 0 0.400 0.395 0.400 0.395 0.405 25,337,400 10,144,287 0.4004 16.00 15.80 16.00 15.80 16.20 633,435 16.015 0.00%
2014-07-03 0 0.400 0.395 0.400 0.390 0.410 43,331,000 17,339,640 0.4002 16.00 15.80 16.00 15.60 16.40 1,083,275 16.007 -1.23%
2014-07-02 0 0.405 0.405 0.410 0.395 0.410 24,208,200 9,778,752 0.4039 16.20 16.20 16.40 15.80 16.40 605,205 16.158 1.25%
2014-06-30 0 0.400 0.400 0.415 0.395 0.420 76,082,098 30,587,047 0.4020 16.00 16.00 16.60 15.80 16.80 1,902,052 16.081 -4.76%
2014-06-27 0 0.420 0.420 0.425 0.410 0.435 27,110,072 11,546,133 0.4259 16.80 16.80 17.00 16.40 17.40 677,752 17.036 0.00%
2014-06-26 0 0.420 0.420 0.430 0.405 0.430 32,312,500 13,701,527 0.4240 16.80 16.80 17.20 16.20 17.20 807,812 16.961 2.44%
2014-06-25 0 0.410 0.400 0.410 0.400 0.415 21,455,556 8,759,166 0.4082 16.40 16.00 16.40 16.00 16.60 536,389 16.330 1.23%
2014-06-24 0 0.405 0.400 0.405 0.380 0.410 85,064,200 33,535,530 0.3942 16.20 16.00 16.20 15.20 16.40 2,126,605 15.770 0.00%
2014-06-23 0 0.405 0.405 0.410 0.400 0.425 30,633,250 12,609,492 0.4116 16.20 16.20 16.40 16.00 17.00 765,831 16.465 -1.22%
2014-06-20 0 0.410 0.410 0.420 0.395 0.440 61,120,000 25,042,800 0.4097 16.40 16.40 16.80 15.80 17.60 1,528,000 16.389 -3.53%
2014-06-19 0 0.425 0.425 0.430 0.420 0.440 47,935,000 20,533,775 0.4284 17.00 17.00 17.20 16.80 17.60 1,198,375 17.135 -3.41%
2014-06-18 0 0.440 0.440 0.445 0.420 0.445 84,786,740 36,670,408 0.4325 17.60 17.60 17.80 16.80 17.80 2,119,668 17.300 2.33%
2014-06-17 0 0.430 0.425 0.430 0.395 0.440 108,769,825 45,330,967 0.4168 17.20 17.00 17.20 15.80 17.60 2,719,246 16.670 -1.15%
2014-06-16 0 0.435 0.430 0.435 0.430 0.455 149,810,036 65,786,006 0.4391 17.40 17.20 17.40 17.20 18.20 3,745,251 17.565 3.57%
2014-06-13 0 0.420 0.420 0.425 0.415 0.440 48,655,000 20,829,075 0.4281 16.80 16.80 17.00 16.60 17.60 1,216,375 17.124 -1.18%
2014-06-12 0 0.425 0.425 0.430 0.420 0.430 19,816,650 8,447,061 0.4263 17.00 17.00 17.20 16.80 17.20 495,416 17.050 0.00%
2014-06-11 0 0.425 0.420 0.425 0.400 0.430 37,425,000 15,635,317 0.4178 17.00 16.80 17.00 16.00 17.20 935,625 16.711 3.66%
2014-06-10 0 0.410 0.405 0.410 0.400 0.445 156,021,500 66,186,330 0.4242 16.40 16.20 16.40 16.00 17.80 3,900,537 16.969 -1.20%
2014-06-09 0 0.415 0.410 0.415 0.365 0.420 150,576,848 60,376,896 0.4010 16.60 16.40 16.60 14.60 16.80 3,764,421 16.039 9.21%
2014-06-06 0 0.380 0.375 0.380 0.365 0.395 56,229,000 21,352,540 0.3797 15.20 15.00 15.20 14.60 15.80 1,405,725 15.190 -1.30%
2014-06-05 0 0.385 0.375 0.380 0.365 0.410 177,861,165 69,580,933 0.3912 15.40 15.00 15.20 14.60 16.40 4,446,529 15.648 -1.28%
2014-06-04 0 0.390 0.385 0.390 0.325 0.390 255,471,642 91,996,411 0.3601 15.60 15.40 15.60 13.00 15.60 6,386,791 14.404 20.00%
2014-06-03 0 0.325 0.320 0.325 0.315 0.335 80,320,000 25,883,775 0.3223 13.00 12.80 13.00 12.60 13.40 2,008,000 12.890 0.00%
2014-05-30 0 0.325 0.320 0.325 0.295 0.330 198,704,262 62,366,536 0.3139 13.00 12.80 13.00 11.80 13.20 4,967,607 12.555 8.33%
2014-05-29 0 0.300 0.295 0.300 0.280 0.310 118,065,000 34,975,400 0.2962 12.00 11.80 12.00 11.20 12.40 2,951,625 11.850 3.45%
2014-05-28 0 0.290 0.285 0.290 0.275 0.290 51,690,000 14,552,300 0.2815 11.60 11.40 11.60 11.00 11.60 1,292,250 11.261 3.57%
2014-05-27 0 0.280 0.275 0.280 0.275 0.290 33,999,000 9,536,715 0.2805 11.20 11.00 11.20 11.00 11.60 849,975 11.220 -1.75%
2014-05-26 0 0.285 0.280 0.285 0.270 0.290 59,695,000 16,570,900 0.2776 11.40 11.20 11.40 10.80 11.60 1,492,375 11.104 0.00%
2014-05-23 0 0.285 0.275 0.280 0.270 0.290 74,866,365 20,948,168 0.2798 11.40 11.00 11.20 10.80 11.60 1,871,659 11.192 -1.72%
2014-05-22 0 0.290 0.285 0.290 0.265 0.305 65,389,400 18,552,642 0.2837 11.60 11.40 11.60 10.60 12.20 1,634,735 11.349 -1.69%
2014-05-21 0 0.295 0.290 0.295 0.285 0.320 112,333,891 33,677,689 0.2998 11.80 11.60 11.80 11.40 12.80 2,808,347 11.992 -1.67%
2014-05-20 0 0.300 0.300 0.305 0.285 0.340 149,774,000 46,475,470 0.3103 12.00 12.00 12.20 11.40 13.60 3,744,350 12.412 5.26%
2014-05-19 0 0.285 0.280 0.285 0.275 0.290 23,417,500 6,611,737 0.2823 11.40 11.20 11.40 11.00 11.60 585,437 11.294 -1.72%
2014-05-16 0 0.290 0.280 0.290 0.275 0.315 73,728,800 21,655,603 0.2937 11.60 11.20 11.60 11.00 12.60 1,843,220 11.749 3.57%
2014-05-15 0 0.280 0.280 0.285 0.245 0.330 267,398,584 77,466,100 0.2897 11.20 11.20 11.40 9.800 13.20 6,684,965 11.588 -6.67%
2014-05-14 1 0.300 0.300 0.305 0.248 0.315 245,891,500 70,440,875 0.2865 12.00 12.00 12.20 9.920 12.60 6,147,287 11.459 21.95%
2014-05-13 0 0.246 0.246 0.247 0.242 0.265 80,586,946 20,282,981 0.2517 9.840 9.840 9.880 9.680 10.60 2,014,674 10.068 -3.53%
2014-05-12 0 0.255 0.247 0.255 0.244 0.260 140,775,800 35,310,679 0.2508 10.20 9.880 10.20 9.760 10.40 3,519,395 10.033 3.66%
2014-05-09 0 0.246 0.245 0.247 0.220 0.249 107,336,400 25,530,793 0.2379 9.840 9.800 9.880 8.800 9.960 2,683,410 9.5143 10.81%
2014-05-08 0 0.222 0.222 0.226 0.213 0.226 26,535,000 5,819,745 0.2193 8.880 8.880 9.040 8.520 9.040 663,375 8.7729 5.21%
2014-05-07 0 0.211 0.210 0.215 0.204 0.220 17,365,000 3,665,105 0.2111 8.440 8.400 8.600 8.160 8.800 434,125 8.4425 1.93%
2014-05-05 0 0.207 0.205 0.207 0.195 0.207 18,238,000 3,681,260 0.2018 8.280 8.200 8.280 7.800 8.280 455,950 8.0738 3.50%
2014-05-02 0 0.200 0.191 0.200 0.173 0.200 52,686,000 9,741,025 0.1849 8.000 7.640 8.000 6.920 8.000 1,317,150 7.3955 0.00%
2014-04-30 0 0.200 0.197 0.200 0.194 0.205 14,300,000 2,833,790 0.1982 8.000 7.880 8.000 7.760 8.200 357,500 7.9267 -1.96%
2014-04-29 0 0.204 0.199 0.204 0.188 0.213 35,720,000 7,137,505 0.1998 8.160 7.960 8.160 7.520 8.520 893,000 7.9927 4.62%
2014-04-28 0 0.195 0.194 0.199 0.192 0.224 63,263,000 12,930,490 0.2044 7.800 7.760 7.960 7.680 8.960 1,581,575 8.1757 -9.72%
2014-04-25 0 0.216 0.215 0.216 0.216 0.230 22,023,982 4,842,331 0.2199 8.640 8.600 8.640 8.640 9.200 550,600 8.7947 -1.82%
2014-04-24 0 0.220 0.219 0.220 0.216 0.237 62,227,000 14,248,221 0.2290 8.800 8.760 8.800 8.640 9.480 1,555,675 9.1589 -1.79%
2014-04-23 0 0.224 0.221 0.224 0.209 0.227 52,584,328 11,536,722 0.2194 8.960 8.840 8.960 8.360 9.080 1,314,608 8.7758 -2.18%
2014-04-22 0 0.229 0.223 0.230 0.220 0.235 90,265,200 20,426,964 0.2263 9.160 8.920 9.200 8.800 9.400 2,256,630 9.0520 -2.55%
2014-04-17 0 0.235 0.233 0.234 0.225 0.238 101,729,110 23,653,289 0.2325 9.400 9.320 9.360 9.000 9.520 2,543,228 9.3005 2.62%
2014-04-16 0 0.229 0.228 0.229 0.223 0.234 87,025,200 19,988,648 0.2297 9.160 9.120 9.160 8.920 9.360 2,175,630 9.1875 0.00%
2014-04-15 0 0.229 0.227 0.229 0.214 0.233 100,195,600 22,381,736 0.2234 9.160 9.080 9.160 8.560 9.320 2,504,890 8.9352 7.01%
2014-04-14 0 0.214 0.213 0.214 0.209 0.222 117,736,038 25,314,879 0.2150 8.560 8.520 8.560 8.360 8.880 2,943,401 8.6006 2.88%
2014-04-11 0 0.208 0.208 0.210 0.200 0.218 52,565,437 11,056,551 0.2103 8.320 8.320 8.400 8.000 8.720 1,314,136 8.4136 4.00%
2014-04-10 0 0.200 0.200 0.202 0.195 0.223 154,338,000 32,336,714 0.2095 8.000 8.000 8.080 7.800 8.920 3,858,450 8.3808 2.04%
2014-04-09 0 0.196 0.195 0.196 0.186 0.197 29,570,000 5,653,315 0.1912 7.840 7.800 7.840 7.440 7.880 739,250 7.6474 2.08%
2014-04-08 0 0.192 0.189 0.193 0.186 0.205 114,508,733 22,124,837 0.1932 7.680 7.560 7.720 7.440 8.200 2,862,718 7.7286 0.00%
2014-04-07 0 0.192 0.191 0.192 0.148 0.196 193,561,000 34,134,667 0.1764 7.680 7.640 7.680 5.920 7.840 4,839,025 7.0540 29.73%
2014-04-04 0 0.148 0.148 0.150 0.141 0.160 19,369,000 2,870,325 0.1482 5.920 5.920 6.000 5.640 6.400 484,225 5.9277 7.25%
2014-04-03 0 0.138 0.138 0.140 0.138 0.148 20,600,000 2,965,980 0.1440 5.520 5.520 5.600 5.520 5.920 515,000 5.7592 -6.76%
2014-04-02 0 0.148 0.148 0.150 0.148 0.151 3,214,000 481,275 0.1497 5.920 5.920 6.000 5.920 6.040 80,350 5.9897 0.00%
2014-04-01 0 0.148 0.148 0.150 0.148 0.153 14,420,000 2,171,430 0.1506 5.920 5.920 6.000 5.920 6.120 360,500 6.0234 -1.33%
2014-03-31 0 0.150 0.150 0.151 0.148 0.160 11,655,000 1,775,020 0.1523 6.000 6.000 6.040 5.920 6.400 291,375 6.0919 2.74%
2014-03-28 0 0.146 0.143 0.146 0.140 0.146 19,018,000 2,751,389 0.1447 5.840 5.720 5.840 5.600 5.840 475,450 5.7869 4.29%
2014-03-27 0 0.140 0.137 0.140 0.137 0.148 8,952,500 1,252,742 0.1399 5.600 5.480 5.600 5.480 5.920 223,812 5.5973 -2.78%
2014-03-26 0 0.144 0.144 0.146 0.139 0.148 20,533,471 2,929,450 0.1427 5.760 5.760 5.840 5.560 5.920 513,337 5.7067 0.70%
2014-03-25 0 0.143 0.141 0.143 0.138 0.147 7,506,400 1,068,184 0.1423 5.720 5.640 5.720 5.520 5.880 187,660 5.6921 0.00%
2014-03-24 0 0.143 0.142 0.143 0.138 0.147 19,515,000 2,807,345 0.1439 5.720 5.680 5.720 5.520 5.880 487,875 5.7542 2.14%
2014-03-21 0 0.140 0.137 0.140 0.137 0.143 10,635,400 1,482,762 0.1394 5.600 5.480 5.600 5.480 5.720 265,885 5.5767 -1.41%
2014-03-20 0 0.142 0.138 0.140 0.137 0.153 66,073,526 9,477,872 0.1434 5.680 5.520 5.600 5.480 6.120 1,651,838 5.7378 5.19%
2014-03-19 0 0.135 0.135 0.136 0.125 0.137 14,255,000 1,890,015 0.1326 5.400 5.400 5.440 5.000 5.480 356,375 5.3034 4.65%
2014-03-18 0 0.129 0.127 0.129 0.126 0.132 8,190,000 1,052,830 0.1286 5.160 5.080 5.160 5.040 5.280 204,750 5.1420 1.57%
2014-03-17 0 0.127 0.125 0.128 0.125 0.134 19,774,600 2,550,450 0.1290 5.080 5.000 5.120 5.000 5.360 494,365 5.1590 -5.93%
2014-03-14 0 0.135 0.135 0.136 0.133 0.136 5,549,000 742,625 0.1338 5.400 5.400 5.440 5.320 5.440 138,725 5.3532 0.00%
2014-03-13 0 0.135 0.135 0.136 0.135 0.139 18,686,000 2,551,770 0.1366 5.400 5.400 5.440 5.400 5.560 467,150 5.4624 0.00%
2014-03-12 0 0.135 0.135 0.136 0.133 0.142 14,894,600 2,032,533 0.1365 5.400 5.400 5.440 5.320 5.680 372,365 5.4584 0.00%
2014-03-11 0 0.135 0.135 0.138 0.135 0.141 12,645,000 1,751,310 0.1385 5.400 5.400 5.520 5.400 5.640 316,125 5.5399 -1.46%
2014-03-10 0 0.137 0.136 0.138 0.135 0.146 24,220,000 3,431,080 0.1417 5.480 5.440 5.520 5.400 5.840 605,500 5.6665 0.74%
2014-03-07 0 0.136 0.134 0.136 0.133 0.149 150,696,326 20,943,058 0.1390 5.440 5.360 5.440 5.320 5.960 3,767,408 5.5590 4.62%
2014-03-06 0 0.130 0.130 0.132 0.130 0.135 13,949,000 1,834,090 0.1315 5.200 5.200 5.280 5.200 5.400 348,725 5.2594 1.56%
2014-03-05 0 0.128 0.128 0.130 0.128 0.134 23,445,000 3,066,585 0.1308 5.120 5.120 5.200 5.120 5.360 586,125 5.2320 -0.78%
2014-03-04 0 0.129 0.129 0.130 0.129 0.137 58,085,400 7,754,435 0.1335 5.160 5.160 5.200 5.160 5.480 1,452,135 5.3400 -5.84%
2014-03-03 0 0.137 0.131 0.137 0.131 0.149 50,834,000 7,111,995 0.1399 5.480 5.240 5.480 5.240 5.960 1,270,850 5.5963 4.58%
2014-02-28 0 0.131 0.130 0.131 0.130 0.146 20,249,000 2,747,706 0.1357 5.240 5.200 5.240 5.200 5.840 506,225 5.4278 1.55%
2014-02-27 0 0.129 0.129 0.130 0.127 0.130 9,735,000 1,251,955 0.1286 5.160 5.160 5.200 5.080 5.200 243,375 5.1441 3.20%
2014-02-26 0 0.125 0.125 0.126 0.124 0.127 3,970,000 498,785 0.1256 5.000 5.000 5.040 4.960 5.080 99,250 5.0255 0.81%
2014-02-25 0 0.124 0.123 0.124 0.124 0.129 40,555,000 5,095,695 0.1256 4.960 4.920 4.960 4.960 5.160 1,013,875 5.0260 -2.36%
2014-02-24 0 0.127 0.125 0.127 0.123 0.129 8,680,600 1,097,113 0.1264 5.080 5.000 5.080 4.920 5.160 217,015 5.0555 4.96%
2014-02-21 0 0.121 0.121 0.124 0.121 0.126 7,726,600 952,777 0.1233 4.840 4.840 4.960 4.840 5.040 193,165 4.9325 -0.82%
2014-02-20 0 0.122 0.120 0.126 0.120 0.130 17,665,000 2,229,645 0.1262 4.880 4.800 5.040 4.800 5.200 441,625 5.0487 -4.69%
2014-02-19 0 0.128 0.127 0.128 0.125 0.130 7,473,800 946,578 0.1267 5.120 5.080 5.120 5.000 5.200 186,845 5.0661 0.79%
2014-02-18 0 0.127 0.126 0.127 0.125 0.129 15,321,400 1,942,673 0.1268 5.080 5.040 5.080 5.000 5.160 383,035 5.0718 0.79%
2014-02-17 0 0.126 0.126 0.128 0.126 0.134 34,004,000 4,332,242 0.1274 5.040 5.040 5.120 5.040 5.360 850,100 5.0962 -5.26%
2014-02-14 0 0.133 0.130 0.133 0.130 0.133 11,378,000 1,492,570 0.1312 5.320 5.200 5.320 5.200 5.320 284,450 5.2472 0.76%
2014-02-13 0 0.132 0.132 0.135 0.132 0.137 13,945,000 1,876,402 0.1346 5.280 5.280 5.400 5.280 5.480 348,625 5.3823 -2.94%
2014-02-12 0 0.136 0.135 0.137 0.135 0.139 11,914,000 1,626,650 0.1365 5.440 5.400 5.480 5.400 5.560 297,850 5.4613 0.00%
2014-02-11 0 0.136 0.134 0.136 0.134 0.138 8,440,000 1,143,445 0.1355 5.440 5.360 5.440 5.360 5.520 211,000 5.4192 -0.73%
2014-02-10 0 0.137 0.135 0.137 0.132 0.141 27,485,800 3,735,750 0.1359 5.480 5.400 5.480 5.280 5.640 687,145 5.4366 3.01%
2014-02-07 0 0.133 0.132 0.134 0.131 0.140 37,045,000 5,014,645 0.1354 5.320 5.280 5.360 5.240 5.600 926,125 5.4147 3.91%
2014-02-06 0 0.128 0.128 0.130 0.128 0.135 18,800,000 2,453,875 0.1305 5.120 5.120 5.200 5.120 5.400 470,000 5.2210 1.59%
2014-02-05 0 0.126 0.125 0.126 0.123 0.127 6,397,000 802,801 0.1255 5.040 5.000 5.040 4.920 5.080 159,925 5.0199 -3.08%
2014-02-04 0 0.130 0.128 0.130 0.124 0.135 25,755,978 3,257,964 0.1265 5.200 5.120 5.200 4.960 5.400 643,899 5.0597 -4.41%
2014-01-30 0 0.136 0.135 0.136 0.135 0.138 2,540,000 345,620 0.1361 5.440 5.400 5.440 5.400 5.520 63,500 5.4428 -2.86%
2014-01-29 0 0.140 0.139 0.140 0.130 0.141 19,869,000 2,714,523 0.1366 5.600 5.560 5.600 5.200 5.640 496,725 5.4648 6.06%
2014-01-28 0 0.132 0.131 0.132 0.120 0.133 39,374,654 5,003,749 0.1271 5.280 5.240 5.280 4.800 5.320 984,366 5.0832 9.09%
2014-01-27 0 0.121 0.121 0.122 0.114 0.122 19,017,800 2,256,261 0.1186 4.840 4.840 4.880 4.560 4.880 475,445 4.7456 3.42%
2014-01-24 0 0.117 0.117 0.119 0.117 0.120 5,556,000 660,858 0.1189 4.680 4.680 4.760 4.680 4.800 138,900 4.7578 -1.68%
2014-01-23 0 0.119 0.117 0.119 0.117 0.122 2,165,000 256,305 0.1184 4.760 4.680 4.760 4.680 4.880 54,125 4.7354 0.00%
2014-01-22 0 0.119 0.119 0.120 0.118 0.120 6,165,000 732,600 0.1188 4.760 4.760 4.800 4.720 4.800 154,125 4.7533 0.00%
2014-01-21 0 0.119 0.117 0.119 0.116 0.123 19,585,600 2,347,552 0.1199 4.760 4.680 4.760 4.640 4.920 489,640 4.7944 0.00%
2014-01-20 0 0.119 0.115 0.118 0.116 0.121 8,845,000 1,047,130 0.1184 4.760 4.600 4.720 4.640 4.840 221,125 4.7355 0.85%
2014-01-17 0 0.118 0.117 0.118 0.115 0.120 3,773,367 445,000 0.1179 4.720 4.680 4.720 4.600 4.800 94,334 4.7173 0.00%
2014-01-16 0 0.118 0.115 0.118 0.114 0.124 57,100,000 6,871,825 0.1203 4.720 4.600 4.720 4.560 4.960 1,427,500 4.8139 2.61%
2014-01-15 0 0.115 0.114 0.115 0.100 0.118 33,845,000 3,791,210 0.1120 4.600 4.560 4.600 4.000 4.720 846,125 4.4807 15.00%
2014-01-14 0 0.100 0.099 0.100 0.097 0.102 5,049,400 505,741 0.1002 4.000 3.960 4.000 3.880 4.080 126,235 4.0063 1.01%
2014-01-13 0 0.099 0.096 0.099 0.095 0.100 4,468,200 431,545 0.0966 3.960 3.840 3.960 3.800 4.000 111,705 3.8633 3.12%
2014-01-10 0 0.096 0.096 0.098 0.091 0.098 16,804,600 1,585,224 0.0943 3.840 3.840 3.920 3.640 3.920 420,115 3.7733 -1.03%
2014-01-09 0 0.097 0.097 0.098 0.096 0.102 12,093,000 1,193,680 0.0987 3.880 3.880 3.920 3.840 4.080 302,325 3.9483 1.04%
2014-01-08 0 0.096 0.094 0.096 0.091 0.099 11,514,400 1,112,026 0.0966 3.840 3.760 3.840 3.640 3.960 287,860 3.8631 3.23%
2014-01-07 0 0.093 0.092 0.093 0.090 0.093 6,915,000 630,380 0.0912 3.720 3.680 3.720 3.600 3.720 172,875 3.6464 1.09%
2014-01-06 0 0.092 0.090 0.092 0.090 0.095 3,840,000 355,330 0.0925 3.680 3.600 3.680 3.600 3.800 96,000 3.7014 -1.08%
2014-01-03 0 0.093 0.090 0.093 0.090 0.096 10,200,000 945,945 0.0927 3.720 3.600 3.720 3.600 3.840 255,000 3.7096 3.33%
2014-01-02 0 0.090 0.089 0.090 0.087 0.092 8,975,000 807,235 0.0899 3.600 3.560 3.600 3.480 3.680 224,375 3.5977 4.65%
2013-12-31 0 0.086 0.086 0.087 0.086 0.087 1,360,600 117,570 0.0864 3.440 3.440 3.480 3.440 3.480 34,015 3.4564 -2.27%
2013-12-30 0 0.088 0.088 0.089 0.086 0.091 3,611,200 315,451 0.0874 3.520 3.520 3.560 3.440 3.640 90,280 3.4941 -1.12%
2013-12-27 0 0.089 0.089 0.090 0.089 0.093 3,916,000 357,980 0.0914 3.560 3.560 3.600 3.560 3.720 97,900 3.6566 -2.20%
2013-12-24 0 0.091 0.092 0.093 0.089 0.093 21,960,000 1,988,500 0.0906 3.640 3.680 3.720 3.560 3.720 549,000 3.6220 0.00%
2013-12-23 0 0.091 0.090 0.093 0.088 0.092 22,560,000 2,034,620 0.0902 3.640 3.600 3.720 3.520 3.680 564,000 3.6075 0.00%
2013-12-20 0 0.091 0.088 0.092 0.087 0.092 19,790,000 1,746,100 0.0882 3.640 3.520 3.680 3.480 3.680 494,750 3.5293 -1.09%
2013-12-19 0 0.092 0.090 0.092 0.089 0.094 18,345,000 1,653,825 0.0902 3.680 3.600 3.680 3.560 3.760 458,625 3.6061 -2.13%
2013-12-18 0 0.094 0.093 0.096 0.089 0.095 13,610,000 1,263,705 0.0929 3.760 3.720 3.840 3.560 3.800 340,250 3.7140 4.44%
2013-12-17 0 0.090 0.088 0.090 0.087 0.095 40,020,000 3,596,445 0.0899 3.600 3.520 3.600 3.480 3.800 1,000,500 3.5946 -1.10%
2013-12-16 0 0.091 0.089 0.091 0.082 0.092 42,321,800 3,706,390 0.0876 3.640 3.560 3.640 3.280 3.680 1,058,045 3.5031 9.64%
2013-12-13 0 0.083 0.083 0.084 0.081 0.085 3,590,000 296,555 0.0826 3.320 3.320 3.360 3.240 3.400 89,750 3.3042 0.00%
2013-12-12 0 0.083 0.083 0.084 0.081 0.084 2,835,400 233,763 0.0824 3.320 3.320 3.360 3.240 3.360 70,885 3.2978 0.00%
2013-12-11 0 0.083 0.083 0.084 0.082 0.086 8,880,000 737,510 0.0831 3.320 3.320 3.360 3.280 3.440 222,000 3.3221 -2.35%
2013-12-10 0 0.085 0.084 0.085 0.085 0.093 24,827,000 2,151,439 0.0867 3.400 3.360 3.400 3.400 3.720 620,675 3.4663 -4.49%
2013-12-09 0 0.089 0.088 0.090 0.088 0.094 11,140,000 1,009,835 0.0906 3.560 3.520 3.600 3.520 3.760 278,500 3.6260 -3.26%
2013-12-06 0 0.092 0.091 0.093 0.092 0.094 5,290,400 489,300 0.0925 3.680 3.640 3.720 3.680 3.760 132,260 3.6995 0.00%
2013-12-05 0 0.092 0.092 0.094 0.092 0.096 5,525,000 518,715 0.0939 3.680 3.680 3.760 3.680 3.840 138,125 3.7554 0.00%
2013-12-04 0 0.092 0.092 0.094 0.092 0.095 3,050,000 284,345 0.0932 3.680 3.680 3.760 3.680 3.800 76,250 3.7291 0.00%
2013-12-03 0 0.092 0.092 0.093 0.090 0.096 5,708,500 528,195 0.0925 3.680 3.680 3.720 3.600 3.840 142,712 3.7011 0.00%
2013-12-02 0 0.092 0.092 0.093 0.090 0.092 947,000 86,520 0.0914 3.680 3.680 3.720 3.600 3.680 23,675 3.6545 -1.08%
2013-11-29 0 0.093 0.090 0.093 0.090 0.098 13,255,000 1,237,850 0.0934 3.720 3.600 3.720 3.600 3.920 331,375 3.7355 2.20%
2013-11-28 0 0.091 0.090 0.091 0.087 0.092 9,650,100 866,908 0.0898 3.640 3.600 3.640 3.480 3.680 241,252 3.5934 1.11%
2013-11-27 0 0.090 0.090 0.091 0.089 0.092 6,925,000 621,670 0.0898 3.600 3.600 3.640 3.560 3.680 173,125 3.5909 1.12%
2013-11-26 0 0.089 0.087 0.088 0.088 0.093 7,800,400 700,839 0.0898 3.560 3.480 3.520 3.520 3.720 195,010 3.5939 -3.26%
2013-11-25 0 0.092 0.092 0.094 0.092 0.099 2,460,000 231,500 0.0941 3.680 3.680 3.760 3.680 3.960 61,500 3.7642 -4.17%
2013-11-22 0 0.096 0.094 0.097 0.094 0.097 1,296,000 123,412 0.0952 3.840 3.760 3.880 3.760 3.880 32,400 3.8090 0.00%
2013-11-21 0 0.096 0.095 0.097 0.094 0.101 9,135,000 889,040 0.0973 3.840 3.800 3.880 3.760 4.040 228,375 3.8929 -3.03%
2013-11-20 0 0.099 0.098 0.099 0.089 0.104 60,822,100 6,007,869 0.0988 3.960 3.920 3.960 3.560 4.160 1,520,552 3.9511 12.50%
2013-11-19 0 0.088 0.087 0.088 0.087 0.089 4,816,600 420,744 0.0874 3.520 3.480 3.520 3.480 3.560 120,415 3.4941 1.15%
2013-11-18 0 0.087 0.086 0.087 0.085 0.090 3,767,400 324,007 0.0860 3.480 3.440 3.480 3.400 3.600 94,185 3.4401 -1.14%
2013-11-15 0 0.088 0.087 0.089 0.088 0.089 3,015,000 266,920 0.0885 3.520 3.480 3.560 3.520 3.560 75,375 3.5412 -1.12%
2013-11-14 0 0.089 0.087 0.089 0.087 0.090 4,830,000 428,120 0.0886 3.560 3.480 3.560 3.480 3.600 120,750 3.5455 -1.11%
2013-11-13 0 0.090 0.088 0.090 0.085 0.091 7,270,000 637,550 0.0877 3.600 3.520 3.600 3.400 3.640 181,750 3.5078 4.65%
2013-11-12 0 0.086 0.085 0.086 0.085 0.089 2,914,500 251,052 0.0861 3.440 3.400 3.440 3.400 3.560 72,862 3.4456 0.00%
2013-11-11 0 0.086 0.086 0.087 0.085 0.089 7,300,000 631,055 0.0864 3.440 3.440 3.480 3.400 3.560 182,500 3.4578 -3.37%
2013-11-08 0 0.089 0.088 0.089 0.088 0.092 9,870,800 880,004 0.0892 3.560 3.520 3.560 3.520 3.680 246,770 3.5661 -3.26%
2013-11-07 0 0.092 0.090 0.092 0.090 0.092 3,110,000 281,915 0.0906 3.680 3.600 3.680 3.600 3.680 77,750 3.6259 -1.08%
2013-11-06 0 0.093 0.092 0.093 0.091 0.096 4,595,000 426,245 0.0928 3.720 3.680 3.720 3.640 3.840 114,875 3.7105 -2.11%
2013-11-05 0 0.095 0.093 0.094 0.089 0.102 52,090,000 5,047,275 0.0969 3.800 3.720 3.760 3.560 4.080 1,302,250 3.8758 6.74%
2013-11-04 0 0.089 0.088 0.089 0.087 0.091 1,173,800 103,718 0.0884 3.560 3.520 3.560 3.480 3.640 29,345 3.5344 -1.11%
2013-11-01 0 0.090 0.088 0.090 0.088 0.090 6,045,000 537,225 0.0889 3.600 3.520 3.600 3.520 3.600 151,125 3.5548 2.27%
2013-10-31 0 0.088 0.088 0.090 0.088 0.090 2,256,200 200,396 0.0888 3.520 3.520 3.600 3.520 3.600 56,405 3.5528 -2.22%
2013-10-30 0 0.090 0.089 0.090 0.086 0.092 11,795,000 1,051,950 0.0892 3.600 3.560 3.600 3.440 3.680 294,875 3.5674 3.45%
2013-10-29 0 0.087 0.087 0.088 0.086 0.088 1,285,000 112,065 0.0872 3.480 3.480 3.520 3.440 3.520 32,125 3.4884 -1.14%
2013-10-28 0 0.088 0.088 0.089 0.087 0.089 3,170,000 280,260 0.0884 3.520 3.520 3.560 3.480 3.560 79,250 3.5364 0.00%
2013-10-25 0 0.088 0.087 0.088 0.086 0.089 8,870,000 769,725 0.0868 3.520 3.480 3.520 3.440 3.560 221,750 3.4711 0.00%
2013-10-24 0 0.088 0.087 0.088 0.086 0.089 10,049,200 880,372 0.0876 3.520 3.480 3.520 3.440 3.560 251,230 3.5042 1.15%
2013-10-23 0 0.087 0.087 0.088 0.086 0.089 2,150,000 188,800 0.0878 3.480 3.480 3.520 3.440 3.560 53,750 3.5126 0.00%
2013-10-22 0 0.087 0.086 0.087 0.085 0.089 2,930,000 253,915 0.0867 3.480 3.440 3.480 3.400 3.560 73,250 3.4664 0.00%
2013-10-21 0 0.087 0.086 0.087 0.085 0.089 5,300,600 460,936 0.0870 3.480 3.440 3.480 3.400 3.560 132,515 3.4784 1.16%
2013-10-18 0 0.086 0.085 0.087 0.086 0.090 10,787,000 944,350 0.0875 3.440 3.400 3.480 3.440 3.600 269,675 3.5018 -1.15%
2013-10-17 0 0.087 0.087 0.088 0.087 0.091 4,341,000 384,150 0.0885 3.480 3.480 3.520 3.480 3.640 108,525 3.5397 -4.40%
2013-10-16 0 0.091 0.089 0.091 0.087 0.093 8,135,000 722,060 0.0888 3.640 3.560 3.640 3.480 3.720 203,375 3.5504 0.00%
2013-10-15 0 0.091 0.090 0.091 0.088 0.104 31,790,000 2,995,570 0.0942 3.640 3.600 3.640 3.520 4.160 794,750 3.7692 1.11%
2013-10-11 0 0.090 0.089 0.090 0.088 0.094 7,465,000 674,360 0.0903 3.600 3.560 3.600 3.520 3.760 186,625 3.6134 -4.26%
2013-10-10 0 0.094 0.092 0.094 0.092 0.094 798,220 74,719 0.0936 3.760 3.680 3.760 3.680 3.760 19,955 3.7443 -1.05%
2013-10-09 0 0.095 0.093 0.095 0.090 0.095 6,770,000 615,000 0.0908 3.800 3.720 3.800 3.600 3.800 169,250 3.6337 2.15%
2013-10-08 0 0.093 0.090 0.093 0.090 0.098 4,425,000 409,930 0.0926 3.720 3.600 3.720 3.600 3.920 110,625 3.7056 2.20%
2013-10-07 0 0.091 0.090 0.093 0.090 0.094 2,110,600 192,783 0.0913 3.640 3.600 3.720 3.600 3.760 52,765 3.6536 -1.09%
2013-10-04 0 0.092 0.090 0.092 0.088 0.094 8,858,000 797,694 0.0901 3.680 3.600 3.680 3.520 3.760 221,450 3.6021 0.00%
2013-10-03 0 0.092 0.090 0.092 0.088 0.094 3,760,000 341,375 0.0908 3.680 3.600 3.680 3.520 3.760 94,000 3.6316 -1.08%
2013-10-02 0 0.093 0.091 0.093 0.090 0.095 1,140,000 104,820 0.0919 3.720 3.640 3.720 3.600 3.800 28,500 3.6779 -2.11%
2013-09-30 0 0.095 0.094 0.095 0.091 0.096 2,217,000 207,513 0.0936 3.800 3.760 3.800 3.640 3.840 55,425 3.7440 -1.04%
2013-09-27 0 0.096 0.094 0.096 0.093 0.097 1,644,000 155,930 0.0948 3.840 3.760 3.840 3.720 3.880 41,100 3.7939 0.00%
2013-09-26 0 0.096 0.095 0.096 0.092 0.099 9,349,000 875,925 0.0937 3.840 3.800 3.840 3.680 3.960 233,725 3.7477 -3.03%
2013-09-25 0 0.099 0.096 0.099 0.096 0.103 3,965,000 393,915 0.0993 3.960 3.840 3.960 3.840 4.120 99,125 3.9739 0.00%
2013-09-24 0 0.099 0.099 0.100 0.097 0.104 10,430,264 1,035,030 0.0992 3.960 3.960 4.000 3.880 4.160 260,757 3.9693 -6.60%
2013-09-23 0 0.106 0.104 0.106 0.104 0.110 480,000 50,740 0.1057 4.240 4.160 4.240 4.160 4.400 12,000 4.2283 0.00%
2013-09-19 0 0.106 0.104 0.107 0.103 0.107 2,339,400 246,748 0.1055 4.240 4.160 4.280 4.120 4.280 58,485 4.2190 1.92%
2013-09-18 0 0.104 0.104 0.106 0.103 0.111 13,925,000 1,464,655 0.1052 4.160 4.160 4.240 4.120 4.440 348,125 4.2073 -5.45%
2013-09-17 0 0.110 0.108 0.110 0.100 0.117 22,950,000 2,501,150 0.1090 4.400 4.320 4.400 4.000 4.680 573,750 4.3593 6.80%
2013-09-16 0 0.103 0.102 0.105 0.103 0.105 2,102,800 219,491 0.1044 4.120 4.080 4.200 4.120 4.200 52,570 4.1752 -1.90%
2013-09-13 0 0.105 0.103 0.105 0.100 0.107 7,930,000 801,485 0.1011 4.200 4.120 4.200 4.000 4.280 198,250 4.0428 -0.94%
2013-09-12 0 0.106 0.106 0.107 0.104 0.108 6,755,000 713,025 0.1056 4.240 4.240 4.280 4.160 4.320 168,875 4.2222 0.95%
2013-09-11 0 0.105 0.104 0.106 0.105 0.109 830,000 88,740 0.1069 4.200 4.160 4.240 4.200 4.360 20,750 4.2766 -3.67%
2013-09-10 0 0.109 0.104 0.109 0.104 0.111 1,730,000 184,650 0.1067 4.360 4.160 4.360 4.160 4.440 43,250 4.2694 0.00%
2013-09-09 0 0.109 0.107 0.109 0.108 0.111 742,000 80,535 0.1085 4.360 4.280 4.360 4.320 4.440 18,550 4.3415 0.00%
2013-09-06 0 0.109 0.105 0.109 0.100 0.113 13,235,000 1,379,690 0.1042 4.360 4.200 4.360 4.000 4.520 330,875 4.1698 0.00%
2013-09-05 0 0.109 0.105 0.109 0.103 0.113 6,431,200 685,564 0.1066 4.360 4.200 4.360 4.120 4.520 160,780 4.2640 -3.54%
2013-09-04 0 0.113 0.111 0.113 0.110 0.117 3,494,000 392,938 0.1125 4.520 4.440 4.520 4.400 4.680 87,350 4.4984 0.89%
2013-09-03 0 0.112 0.110 0.112 0.110 0.118 4,380,000 486,925 0.1112 4.480 4.400 4.480 4.400 4.720 109,500 4.4468 -0.88%
2013-09-02 0 0.113 0.112 0.114 0.112 0.120 4,280,000 496,605 0.1160 4.520 4.480 4.560 4.480 4.800 107,000 4.6412 -3.42%
2013-08-30 0 0.117 0.114 0.117 0.107 0.120 4,466,000 495,290 0.1109 4.680 4.560 4.680 4.280 4.800 111,650 4.4361 -0.85%
2013-08-29 0 0.118 0.118 0.119 0.115 0.118 2,855,000 335,920 0.1177 4.720 4.720 4.760 4.600 4.720 71,375 4.7064 1.72%
2013-08-28 0 0.116 0.113 0.116 0.113 0.117 1,736,000 199,715 0.1150 4.640 4.520 4.640 4.520 4.680 43,400 4.6017 -0.85%
2013-08-27 0 0.117 0.114 0.117 0.113 0.124 1,545,000 180,730 0.1170 4.680 4.560 4.680 4.520 4.960 38,625 4.6791 0.86%
2013-08-26 0 0.116 0.114 0.116 0.114 0.120 2,610,000 300,880 0.1153 4.640 4.560 4.640 4.560 4.800 65,250 4.6112 -2.52%
2013-08-23 0 0.119 0.117 0.119 0.108 0.120 8,406,300 993,968 0.1182 4.760 4.680 4.760 4.320 4.800 210,157 4.7296 2.59%
2013-08-22 0 0.116 0.113 0.116 0.110 0.116 4,211,000 475,518 0.1129 4.640 4.520 4.640 4.400 4.640 105,275 4.5169 0.87%
2013-08-21 0 0.115 0.113 0.115 0.112 0.119 3,925,000 455,680 0.1161 4.600 4.520 4.600 4.480 4.760 98,125 4.6439 0.00%
2013-08-20 0 0.115 0.112 0.115 0.102 0.117 5,915,800 645,459 0.1091 4.600 4.480 4.600 4.080 4.680 147,895 4.3643 7.48%
2013-08-19 0 0.107 0.105 0.107 0.105 0.107 1,860,000 196,935 0.1059 4.280 4.200 4.280 4.200 4.280 46,500 4.2352 -0.93%
2013-08-16 0 0.108 0.105 0.108 0.103 0.117 3,840,001 420,980 0.1096 4.320 4.200 4.320 4.120 4.680 96,000 4.3852 -5.26%
2013-08-15 0 0.114 0.110 0.114 0.110 0.120 2,290,000 258,275 0.1128 4.560 4.400 4.560 4.400 4.800 57,250 4.5114 1.79%
2013-08-13 0 0.112 0.112 0.115 0.112 0.115 4,126,000 467,013 0.1132 4.480 4.480 4.600 4.480 4.600 103,150 4.5275 -4.27%
2013-08-12 0 0.117 0.113 0.118 0.113 0.120 559,000 66,410 0.1188 4.680 4.520 4.720 4.520 4.800 13,975 4.7521 0.00%
2013-08-09 0 0.117 0.116 0.117 0.113 0.118 1,545,120 176,487 0.1142 4.680 4.640 4.680 4.520 4.720 38,628 4.5689 -0.85%
2013-08-08 0 0.118 0.116 0.118 0.113 0.118 7,550,000 864,700 0.1145 4.720 4.640 4.720 4.520 4.720 188,750 4.5812 -0.84%
2013-08-07 0 0.119 0.116 0.119 0.114 0.121 1,790,000 213,655 0.1194 4.760 4.640 4.760 4.560 4.840 44,750 4.7744 0.00%
2013-08-06 0 0.119 0.116 0.120 0.111 0.124 3,335,000 399,465 0.1198 4.760 4.640 4.800 4.440 4.960 83,375 4.7912 -1.65%
2013-08-05 0 0.121 0.118 0.121 0.117 0.122 4,360,000 521,880 0.1197 4.840 4.720 4.840 4.680 4.880 109,000 4.7879 2.54%
2013-08-02 0 0.118 0.118 0.119 0.115 0.120 3,645,000 425,735 0.1168 4.720 4.720 4.760 4.600 4.800 91,125 4.6720 0.00%
2013-08-01 0 0.118 0.114 0.118 0.114 0.118 4,190,000 482,700 0.1152 4.720 4.560 4.720 4.560 4.720 104,750 4.6081 -0.84%
2013-07-31 0 0.119 0.116 0.119 0.115 0.120 5,340,000 623,775 0.1168 4.760 4.640 4.760 4.600 4.800 133,500 4.6725 -0.83%
2013-07-30 0 0.120 0.115 0.120 0.115 0.120 1,445,000 168,435 0.1166 4.800 4.600 4.800 4.600 4.800 36,125 4.6626 2.56%
2013-07-29 0 0.117 0.116 0.121 0.110 0.122 7,290,000 865,825 0.1188 4.680 4.640 4.840 4.400 4.880 182,250 4.7508 -2.50%
2013-07-26 0 0.120 0.118 0.122 0.117 0.124 3,540,000 422,070 0.1192 4.800 4.720 4.880 4.680 4.960 88,500 4.7692 -1.64%
2013-07-25 0 0.122 0.121 0.122 0.119 0.128 28,185,000 3,401,305 0.1207 4.880 4.840 4.880 4.760 5.120 704,625 4.8271 3.39%
2013-07-24 0 0.118 0.116 0.118 0.111 0.141 37,584,000 4,726,737 0.1258 4.720 4.640 4.720 4.440 5.640 939,600 5.0306 6.31%
2013-07-23 0 0.111 0.109 0.111 0.107 0.117 10,034,237 1,127,402 0.1124 4.440 4.360 4.440 4.280 4.680 250,856 4.4942 1.83%
2013-07-22 0 0.109 0.108 0.109 0.101 0.110 4,725,000 506,955 0.1073 4.360 4.320 4.360 4.040 4.400 118,125 4.2917 1.87%
2013-07-19 0 0.107 0.105 0.107 0.100 0.114 10,662,000 1,100,624 0.1032 4.280 4.200 4.280 4.000 4.560 266,550 4.1291 -6.14%
2013-07-18 0 0.114 0.113 0.114 0.112 0.117 3,000,000 344,015 0.1147 4.560 4.520 4.560 4.480 4.680 75,000 4.5869 -2.56%
2013-07-17 0 0.117 0.115 0.117 0.111 0.118 905,000 105,410 0.1165 4.680 4.600 4.680 4.440 4.720 22,625 4.6590 -0.85%
2013-07-16 0 0.118 0.115 0.118 0.116 0.119 746,000 86,598 0.1161 4.720 4.600 4.720 4.640 4.760 18,650 4.6433 -0.84%
2013-07-15 0 0.119 0.117 0.119 0.116 0.124 2,165,000 256,550 0.1185 4.760 4.680 4.760 4.640 4.960 54,125 4.7400 0.00%
2013-07-12 0 0.119 0.116 0.119 0.116 0.120 9,214,000 1,078,152 0.1170 4.760 4.640 4.760 4.640 4.800 230,350 4.6805 0.85%
2013-07-11 0 0.118 0.118 0.120 0.116 0.124 2,290,700 268,968 0.1174 4.720 4.720 4.800 4.640 4.960 57,267 4.6967 -0.84%
2013-07-10 0 0.119 0.115 0.119 0.115 0.124 1,910,200 223,897 0.1172 4.760 4.600 4.760 4.600 4.960 47,755 4.6885 -5.56%
2013-07-09 0 0.126 0.121 0.126 0.118 0.126 240,000 29,920 0.1247 5.040 4.840 5.040 4.720 5.040 6,000 4.9867 0.00%
2013-07-08 0 0.126 0.123 0.126 0.122 0.130 6,465,000 806,700 0.1248 5.040 4.920 5.040 4.880 5.200 161,625 4.9912 -5.97%
2013-07-05 0 0.134 0.130 0.134 0.125 0.140 1,300,000 167,950 0.1292 5.360 5.200 5.360 5.000 5.600 32,500 5.1677 0.00%
2013-07-04 0 0.134 0.128 0.134 0.132 0.138 1,052,200 141,424 0.1344 5.360 5.120 5.360 5.280 5.520 26,305 5.3763 4.69%
2013-07-03 0 0.128 0.127 0.128 0.127 0.136 8,295,000 1,090,995 0.1315 5.120 5.080 5.120 5.080 5.440 207,375 5.2610 -3.03%
2013-07-02 0 0.132 0.130 0.137 0.130 0.132 1,365,000 178,285 0.1306 5.280 5.200 5.480 5.200 5.280 34,125 5.2245 1.54%
2013-06-28 0 0.130 0.129 0.134 0.120 0.138 1,885,000 249,370 0.1323 5.200 5.160 5.360 4.800 5.520 47,125 5.2917 -2.26%
2013-06-27 0 0.133 0.133 0.134 0.131 0.143 4,796,000 662,497 0.1381 5.320 5.320 5.360 5.240 5.720 119,900 5.5254 -0.75%
2013-06-26 0 0.134 0.132 0.135 0.125 0.135 5,274,800 680,982 0.1291 5.360 5.280 5.400 5.000 5.400 131,870 5.1640 4.69%
2013-06-25 0 0.128 0.125 0.128 0.115 0.149 5,695,000 702,450 0.1233 5.120 5.000 5.120 4.600 5.960 142,375 4.9338 -5.88%
2013-06-24 0 0.136 0.133 0.136 0.125 0.146 7,985,200 1,083,019 0.1356 5.440 5.320 5.440 5.000 5.840 199,630 5.4251 -7.48%
2013-06-21 0 0.147 0.145 0.147 0.143 0.150 2,095,000 306,590 0.1463 5.880 5.800 5.880 5.720 6.000 52,375 5.8537 -2.00%
2013-06-20 0 0.150 0.150 0.154 0.149 0.156 2,580,000 390,605 0.1514 6.000 6.000 6.160 5.960 6.240 64,500 6.0559 -3.85%
2013-06-19 0 0.156 0.155 0.156 0.151 0.157 20,801,200 3,192,675 0.1535 6.240 6.200 6.240 6.040 6.280 520,030 6.1394 0.65%
2013-06-18 0 0.155 0.154 0.155 0.155 0.162 18,190,000 2,864,165 0.1575 6.200 6.160 6.200 6.200 6.480 454,750 6.2983 -0.64%
2013-06-17 0 0.156 0.156 0.157 0.151 0.168 19,309,800 3,050,947 0.1580 6.240 6.240 6.280 6.040 6.720 482,745 6.3200 2.63%
2013-06-14 0 0.152 0.149 0.152 0.143 0.155 12,525,000 1,881,235 0.1502 6.080 5.960 6.080 5.720 6.200 313,125 6.0079 1.33%
2013-06-13 0 0.150 0.147 0.150 0.147 0.165 34,602,800 5,380,958 0.1555 6.000 5.880 6.000 5.880 6.600 865,070 6.2203 -4.46%
2013-06-11 0 0.157 0.156 0.158 0.149 0.160 37,123,000 5,786,004 0.1559 6.280 6.240 6.320 5.960 6.400 928,075 6.2344 6.08%
2013-06-10 0 0.148 0.146 0.148 0.142 0.152 12,440,000 1,837,400 0.1477 5.920 5.840 5.920 5.680 6.080 311,000 5.9080 3.50%
2013-06-07 0 0.143 0.143 0.144 0.140 0.150 21,381,716 3,095,435 0.1448 5.720 5.720 5.760 5.600 6.000 534,543 5.7908 3.62%
2013-06-06 0 0.138 0.138 0.139 0.138 0.143 6,406,200 894,755 0.1397 5.520 5.520 5.560 5.520 5.720 160,155 5.5868 -2.82%
2013-06-05 0 0.142 0.139 0.142 0.132 0.145 8,194,348 1,125,934 0.1374 5.680 5.560 5.680 5.280 5.800 204,859 5.4961 2.90%
2013-06-04 0 0.138 0.136 0.138 0.135 0.150 40,925,000 5,772,065 0.1410 5.520 5.440 5.520 5.400 6.000 1,023,125 5.6416 2.99%
2013-06-03 0 0.134 0.132 0.134 0.120 0.137 19,885,000 2,623,785 0.1319 5.360 5.280 5.360 4.800 5.480 497,125 5.2779 1.52%
2013-05-31 0 0.132 0.131 0.132 0.123 0.135 12,975,000 1,708,935 0.1317 5.280 5.240 5.280 4.920 5.400 324,375 5.2684 4.76%
2013-05-30 0 0.126 0.126 0.129 0.123 0.126 6,535,000 818,670 0.1253 5.040 5.040 5.160 4.920 5.040 163,375 5.0110 0.00%
2013-05-29 0 0.126 0.128 0.129 0.124 0.131 10,845,000 1,398,390 0.1289 5.040 5.120 5.160 4.960 5.240 271,125 5.1577 -4.55%
2013-05-28 0 0.132 0.132 0.133 0.127 0.136 20,538,200 2,715,128 0.1322 5.280 5.280 5.320 5.080 5.440 513,455 5.2880 0.76%
2013-05-27 0 0.131 0.128 0.131 0.110 0.131 17,755,600 2,146,901 0.1209 5.240 5.120 5.240 4.400 5.240 443,890 4.8366 14.91%
2013-05-24 0 0.114 0.113 0.116 0.114 0.125 12,743,200 1,517,129 0.1191 4.560 4.520 4.640 4.560 5.000 318,580 4.7622 -3.39%
2013-05-23 0 0.118 0.115 0.118 0.114 0.121 12,549,100 1,472,604 0.1173 4.720 4.600 4.720 4.560 4.840 313,727 4.6939 -2.48%
2013-05-22 0 0.121 0.119 0.121 0.116 0.124 5,050,000 608,595 0.1205 4.840 4.760 4.840 4.640 4.960 126,250 4.8206 0.83%
2013-05-21 0 0.120 0.119 0.120 0.117 0.128 12,717,000 1,524,310 0.1199 4.800 4.760 4.800 4.680 5.120 317,925 4.7946 -0.83%
2013-05-20 0 0.121 0.120 0.121 0.114 0.127 15,193,000 1,808,753 0.1191 4.840 4.800 4.840 4.560 5.080 379,825 4.7621 0.00%
2013-05-16 0 0.121 0.120 0.121 0.114 0.132 48,975,200 5,991,957 0.1223 4.840 4.800 4.840 4.560 5.280 1,224,380 4.8939 -3.20%
2013-05-15 0 0.125 0.126 0.127 0.104 0.156 212,859,880 27,690,962 0.1301 5.000 5.040 5.080 4.160 6.240 5,321,497 5.2036 23.76%
2013-05-14 0 0.101 0.100 0.102 0.090 0.106 117,312,228 11,791,447 0.1005 4.040 4.000 4.080 3.600 4.240 2,932,806 4.0205 17.44%
2013-05-13 0 0.086 0.083 0.086 0.083 0.086 110,000 9,160 0.0833 3.440 3.320 3.440 3.320 3.440 2,750 3.3309 2.38%
2013-05-10 0 0.084 0.083 0.085 0.082 0.085 7,475,000 619,660 0.0829 3.360 3.320 3.400 3.280 3.400 186,875 3.3159 -1.18%
2013-05-09 0 0.085 0.083 0.085 0.082 0.086 2,685,000 225,270 0.0839 3.400 3.320 3.400 3.280 3.440 67,125 3.3560 0.00%
2013-05-08 0 0.085 0.083 0.086 0.084 0.087 2,480,000 209,325 0.0844 3.400 3.320 3.440 3.360 3.480 62,000 3.3762 -1.16%
2013-05-07 0 0.086 0.086 0.087 0.086 0.086 615,000 52,890 0.0860 3.440 3.440 3.480 3.440 3.440 15,375 3.4400 -2.27%
2013-05-06 0 0.088 0.085 0.088 0.081 0.090 4,260,000 365,595 0.0858 3.520 3.400 3.520 3.240 3.600 106,500 3.4328 3.53%
2013-05-03 0 0.085 0.083 0.085 0.081 0.090 7,195,200 601,730 0.0836 3.400 3.320 3.400 3.240 3.600 179,880 3.3452 -5.56%
2013-05-02 0 0.090 0.087 0.090 0.080 0.091 3,835,000 317,450 0.0828 3.600 3.480 3.600 3.200 3.640 95,875 3.3111 1.12%
2013-04-30 0 0.089 0.089 0.092 0.084 0.090 1,655,200 145,246 0.0878 3.560 3.560 3.680 3.360 3.600 41,380 3.5101 -4.30%
2013-04-29 0 0.093 0.089 0.093 0.089 0.093 338,200 30,912 0.0914 3.720 3.560 3.720 3.560 3.720 8,455 3.6561 4.49%
2013-04-26 0 0.089 0.087 0.089 0.087 0.089 1,026,200 90,631 0.0883 3.560 3.480 3.560 3.480 3.560 25,655 3.5327 0.00%
2013-04-25 0 0.089 0.088 0.090 0.088 0.093 585,000 51,985 0.0889 3.560 3.520 3.600 3.520 3.720 14,625 3.5545 -2.20%
2013-04-24 0 0.091 0.086 0.091 0.086 0.092 3,070,000 272,995 0.0889 3.640 3.440 3.640 3.440 3.680 76,750 3.5569 2.25%
2013-04-23 0 0.089 0.086 0.089 0.089 0.094 175,000 15,300 0.0874 3.560 3.440 3.560 3.560 3.760 4,375 3.4971 0.00%
2013-04-22 0 0.089 0.086 0.089 0.083 0.089 1,450,000 124,175 0.0856 3.560 3.440 3.560 3.320 3.560 36,250 3.4255 -1.11%
2013-04-19 0 0.090 0.089 0.090 0.088 0.092 5,685,000 509,155 0.0896 3.600 3.560 3.600 3.520 3.680 142,125 3.5824 -1.10%
2013-04-18 0 0.091 0.090 0.091 0.088 0.093 4,780,000 433,645 0.0907 3.640 3.600 3.640 3.520 3.720 119,500 3.6288 3.41%
2013-04-17 0 0.088 0.086 0.088 0.082 0.094 19,680,000 1,751,175 0.0890 3.520 3.440 3.520 3.280 3.760 492,000 3.5593 6.02%
2013-04-16 0 0.083 0.083 0.085 0.081 0.083 2,190,000 181,590 0.0829 3.320 3.320 3.400 3.240 3.320 54,750 3.3167 0.00%
2013-04-15 0 0.083 0.083 0.084 0.081 0.084 510,000 42,810 0.0839 3.320 3.320 3.360 3.240 3.360 12,750 3.3576 -1.19%
2013-04-12 0 0.084 0.082 0.084 0.080 0.086 7,565,000 618,755 0.0818 3.360 3.280 3.360 3.200 3.440 189,125 3.2717 -1.18%
2013-04-11 0 0.085 0.085 0.086 0.085 0.089 2,385,000 203,630 0.0854 3.400 3.400 3.440 3.400 3.560 59,625 3.4152 -3.41%
2013-04-10 0 0.088 0.085 0.088 0.084 0.088 43,440,000 3,653,800 0.0841 3.520 3.400 3.520 3.360 3.520 1,086,000 3.3645 2.33%
2013-04-09 0 0.086 0.086 0.087 0.084 0.087 661,600 56,928 0.0860 3.440 3.440 3.480 3.360 3.480 16,540 3.4418 -2.27%
2013-04-08 0 0.088 0.087 0.088 0.082 0.088 1,050,000 91,220 0.0869 3.520 3.480 3.520 3.280 3.520 26,250 3.4750 4.76%
2013-04-05 0 0.084 0.081 0.084 0.081 0.086 1,220,000 101,580 0.0833 3.360 3.240 3.360 3.240 3.440 30,500 3.3305 -2.33%
2013-04-03 0 0.086 0.082 0.086 0.082 0.086 2,565,000 211,950 0.0826 3.440 3.280 3.440 3.280 3.440 64,125 3.3053 1.18%
2013-04-02 0 0.085 0.085 0.088 0.085 0.088 695,000 60,090 0.0865 3.400 3.400 3.520 3.400 3.520 17,375 3.4584 -4.49%
2013-03-28 0 0.089 0.084 0.089 0.084 0.089 3,318,070 285,123 0.0859 3.560 3.360 3.560 3.360 3.560 82,952 3.4372 3.49%
2013-03-27 0 0.086 0.083 0.086 0.083 0.086 3,642,500 303,797 0.0834 3.440 3.320 3.440 3.320 3.440 91,062 3.3361 1.18%
2013-03-26 0 0.085 0.083 0.085 0.082 0.086 11,280,000 944,105 0.0837 3.400 3.320 3.400 3.280 3.440 282,000 3.3479 -1.16%
2013-03-25 0 0.086 0.085 0.086 0.084 0.087 9,005,000 765,855 0.0850 3.440 3.400 3.440 3.360 3.480 225,125 3.4019 -2.27%
2013-03-22 0 0.088 0.087 0.088 0.084 0.088 9,019,500 767,940 0.0851 3.520 3.480 3.520 3.360 3.520 225,487 3.4057 0.00%
2013-03-21 0 0.088 0.086 0.088 0.085 0.089 7,052,400 609,857 0.0865 3.520 3.440 3.520 3.400 3.560 176,310 3.4590 -1.12%
2013-03-20 0 0.089 0.089 0.091 0.086 0.090 15,487,000 1,358,265 0.0877 3.560 3.560 3.640 3.440 3.600 387,175 3.5081 -1.11%
2013-03-19 0 0.090 0.089 0.090 0.088 0.094 8,520,600 774,721 0.0909 3.600 3.560 3.600 3.520 3.760 213,015 3.6369 -1.10%
2013-03-18 0 0.091 0.091 0.093 0.091 0.094 3,100,000 287,700 0.0928 3.640 3.640 3.720 3.640 3.760 77,500 3.7123 -7.14%
2013-03-15 0 0.098 0.096 0.098 0.096 0.099 2,115,000 205,805 0.0973 3.920 3.840 3.920 3.840 3.960 52,875 3.8923 2.08%
2013-03-14 0 0.096 0.096 0.098 0.093 0.098 2,905,000 277,620 0.0956 3.840 3.840 3.920 3.720 3.920 72,625 3.8227 2.13%
2013-03-13 0 0.094 0.093 0.095 0.093 0.098 11,745,500 1,109,977 0.0945 3.760 3.720 3.800 3.720 3.920 293,637 3.7801 -3.09%
2013-03-12 0 0.097 0.096 0.097 0.096 0.107 27,594,220 2,757,129 0.0999 3.880 3.840 3.880 3.840 4.280 689,855 3.9967 -7.62%
2013-03-11 0 0.105 0.104 0.105 0.091 0.105 80,171,500 8,176,219 0.1020 4.200 4.160 4.200 3.640 4.200 2,004,287 4.0794 16.67%
2013-03-08 0 0.090 0.088 0.090 0.088 0.090 485,000 43,030 0.0887 3.600 3.520 3.600 3.520 3.600 12,125 3.5489 0.00%
2013-03-07 0 0.090 0.088 0.090 0.086 0.090 2,990,000 260,320 0.0871 3.600 3.520 3.600 3.440 3.600 74,750 3.4825 2.27%
2013-03-06 0 0.088 0.088 0.090 0.086 0.089 945,420 81,888 0.0866 3.520 3.520 3.600 3.440 3.560 23,635 3.4646 1.15%
2013-03-05 0 0.087 0.087 0.088 0.086 0.090 1,085,400 94,942 0.0875 3.480 3.480 3.520 3.440 3.600 27,135 3.4989 2.35%
2013-03-04 0 0.085 0.085 0.086 0.084 0.088 3,145,000 269,025 0.0855 3.400 3.400 3.440 3.360 3.520 78,625 3.4216 -3.41%
2013-03-01 0 0.088 0.087 0.088 0.086 0.091 4,923,600 429,543 0.0872 3.520 3.480 3.520 3.440 3.640 123,090 3.4897 -1.12%
2013-02-28 0 0.089 0.088 0.089 0.088 0.092 6,660,000 594,625 0.0893 3.560 3.520 3.560 3.520 3.680 166,500 3.5713 -2.20%
2013-02-27 0 0.091 0.090 0.091 0.087 0.092 9,126,600 812,566 0.0890 3.640 3.600 3.640 3.480 3.680 228,165 3.5613 0.00%
2013-02-26 0 0.091 0.090 0.091 0.090 0.094 7,560,000 694,760 0.0919 3.640 3.600 3.640 3.600 3.760 189,000 3.6760 -5.21%
2013-02-25 0 0.096 0.094 0.096 0.093 0.098 3,342,500 317,820 0.0951 3.840 3.760 3.840 3.720 3.920 83,562 3.8034 0.00%
2013-02-22 0 0.096 0.094 0.096 0.093 0.100 9,320,000 890,690 0.0956 3.840 3.760 3.840 3.720 4.000 233,000 3.8227 0.00%
2013-02-21 0 0.096 0.096 0.097 0.094 0.097 2,880,000 276,410 0.0960 3.840 3.840 3.880 3.760 3.880 72,000 3.8390 0.00%
2013-02-20 0 0.096 0.095 0.096 0.093 0.097 5,134,600 489,810 0.0954 3.840 3.800 3.840 3.720 3.880 128,365 3.8158 -1.03%
2013-02-19 0 0.097 0.096 0.099 0.097 0.105 31,505,500 3,167,325 0.1005 3.880 3.840 3.960 3.880 4.200 787,637 4.0213 -1.02%
2013-02-18 0 0.098 0.097 0.098 0.090 0.103 31,460,000 3,045,560 0.0968 3.920 3.880 3.920 3.600 4.120 786,500 3.8723 8.89%
2013-02-15 0 0.090 0.088 0.090 0.086 0.090 2,060,000 181,835 0.0883 3.600 3.520 3.600 3.440 3.600 51,500 3.5308 1.12%
2013-02-14 0 0.089 0.088 0.090 0.086 0.091 9,455,000 832,315 0.0880 3.560 3.520 3.600 3.440 3.640 236,375 3.5212 -2.20%
2013-02-08 0 0.091 0.091 0.092 0.089 0.094 2,790,000 254,610 0.0913 3.640 3.640 3.680 3.560 3.760 69,750 3.6503 -1.09%
2013-02-07 0 0.092 0.091 0.092 0.089 0.098 21,128,000 1,965,761 0.0930 3.680 3.640 3.680 3.560 3.920 528,200 3.7216 -4.17%
2013-02-06 0 0.096 0.095 0.096 0.082 0.108 124,864,000 12,305,559 0.0986 3.840 3.800 3.840 3.280 4.320 3,121,600 3.9421 17.07%
2013-02-05 0 0.082 0.082 0.085 0.080 0.086 9,625,000 796,935 0.0828 3.280 3.280 3.400 3.200 3.440 240,625 3.3119 -3.53%
2013-02-04 0 0.085 0.084 0.085 0.083 0.088 8,216,000 702,325 0.0855 3.400 3.360 3.400 3.320 3.520 205,400 3.4193 1.19%
2013-02-01 0 0.084 0.083 0.084 0.081 0.087 13,760,000 1,146,305 0.0833 3.360 3.320 3.360 3.240 3.480 344,000 3.3323 -3.45%
2013-01-31 0 0.087 0.085 0.087 0.084 0.091 19,365,000 1,672,675 0.0864 3.480 3.400 3.480 3.360 3.640 484,125 3.4550 -3.33%
2013-01-30 0 0.090 0.089 0.090 0.087 0.098 49,098,000 4,502,382 0.0917 3.600 3.560 3.600 3.480 3.920 1,227,450 3.6681 -3.23%
2013-01-29 0 0.093 0.091 0.093 0.081 0.099 97,807,675 9,116,221 0.0932 3.720 3.640 3.720 3.240 3.960 2,445,192 3.7282 8.14%
2013-01-28 0 0.086 0.084 0.086 0.083 0.096 26,484,000 2,369,162 0.0895 3.440 3.360 3.440 3.320 3.840 662,100 3.5783 -6.52%
2013-01-25 0 0.092 0.092 0.094 0.091 0.100 29,159,200 2,732,167 0.0937 3.680 3.680 3.760 3.640 4.000 728,980 3.7479 -1.08%
2013-01-24 0 0.093 0.095 0.096 0.092 0.103 54,200,000 5,291,970 0.0976 3.720 3.800 3.840 3.680 4.120 1,355,000 3.9055 -2.11%
2013-01-23 0 0.095 0.094 0.095 0.092 0.120 105,663,796 10,619,110 0.1005 3.800 3.760 3.800 3.680 4.800 2,641,595 4.0200 -14.41%
2013-01-22 0 0.111 0.108 0.110 0.066 0.130 377,787,200 39,166,105 0.1037 4.440 4.320 4.400 2.640 5.200 9,444,680 4.1469 70.77%
2013-01-21 0 0.065 0.065 0.066 0.063 0.067 14,455,000 935,225 0.0647 2.600 2.600 2.640 2.520 2.680 361,375 2.5880 3.17%
2013-01-18 0 0.063 0.062 0.063 0.062 0.065 9,157,500 577,580 0.0631 2.520 2.480 2.520 2.480 2.600 228,937 2.5229 -3.08%
2013-01-17 0 0.065 0.064 0.065 0.064 0.069 8,612,200 560,419 0.0651 2.600 2.560 2.600 2.560 2.760 215,305 2.6029 -4.41%
2013-01-16 0 0.068 0.067 0.068 0.066 0.071 19,737,500 1,326,555 0.0672 2.720 2.680 2.720 2.640 2.840 493,437 2.6884 -1.45%
2013-01-15 0 0.069 0.067 0.069 0.064 0.069 14,480,000 957,505 0.0661 2.760 2.680 2.760 2.560 2.760 362,000 2.6450 4.55%
2013-01-14 0 0.066 0.064 0.066 0.063 0.070 12,179,000 805,610 0.0661 2.640 2.560 2.640 2.520 2.800 304,475 2.6459 3.12%
2013-01-11 0 0.064 0.062 0.064 0.063 0.067 6,580,000 415,885 0.0632 2.560 2.480 2.560 2.520 2.680 164,500 2.5282 -3.03%
2013-01-10 0 0.066 0.064 0.066 0.062 0.067 11,685,000 744,410 0.0637 2.640 2.560 2.640 2.480 2.680 292,125 2.5483 3.12%
2013-01-09 0 0.064 0.062 0.063 0.062 0.065 11,555,000 724,600 0.0627 2.560 2.480 2.520 2.480 2.600 288,875 2.5084 -1.54%
2013-01-08 0 0.065 0.063 0.065 0.063 0.066 7,917,000 504,786 0.0638 2.600 2.520 2.600 2.520 2.640 197,925 2.5504 -1.52%
2013-01-07 0 0.066 0.063 0.066 0.063 0.068 12,665,000 806,860 0.0637 2.640 2.520 2.640 2.520 2.720 316,625 2.5483 0.00%
2013-01-04 0 0.066 0.063 0.066 0.062 0.067 1,332,800 87,224 0.0654 2.640 2.520 2.640 2.480 2.680 33,320 2.6178 0.00%
2013-01-03 0 0.066 0.064 0.066 0.062 0.068 3,695,000 233,520 0.0632 2.640 2.560 2.640 2.480 2.720 92,375 2.5280 -1.49%
2013-01-02 0 0.067 0.064 0.068 0.061 0.070 7,901,300 509,304 0.0645 2.680 2.560 2.720 2.440 2.800 197,532 2.5783 1.52%
2012-12-31 0 0.066 0.064 0.066 0.060 0.066 420,547 27,353 0.0650 2.640 2.560 2.640 2.400 2.640 10,514 2.6017 3.12%
2012-12-28 0 0.064 0.060 0.064 0.059 0.064 10,186,600 619,403 0.0608 2.560 2.400 2.560 2.360 2.560 254,665 2.4322 -1.54%
2012-12-27 0 0.065 0.064 0.065 0.061 0.067 22,930,000 1,494,000 0.0652 2.600 2.560 2.600 2.440 2.680 573,250 2.6062 -4.41%
2012-12-24 0 0.068 0.066 0.068 0.068 0.069 420,000 28,760 0.0685 2.720 2.640 2.720 2.720 2.760 10,500 2.7390 0.00%
2012-12-21 0 0.068 0.063 0.068 0.062 0.068 1,286,400 83,843 0.0652 2.720 2.520 2.720 2.480 2.720 32,160 2.6071 4.62%
2012-12-20 0 0.065 0.063 0.065 0.062 0.065 2,346,220 147,330 0.0628 2.600 2.520 2.600 2.480 2.600 58,655 2.5118 -1.52%
2012-12-19 0 0.066 0.065 0.066 0.064 0.066 9,143,600 593,734 0.0649 2.640 2.600 2.640 2.560 2.640 228,590 2.5974 -1.49%
2012-12-18 0 0.067 0.065 0.067 0.065 0.069 5,172,000 341,187 0.0660 2.680 2.600 2.680 2.600 2.760 129,300 2.6387 -1.47%
2012-12-17 0 0.068 0.066 0.069 0.065 0.069 3,145,000 208,270 0.0662 2.720 2.640 2.760 2.600 2.760 78,625 2.6489 0.00%
2012-12-14 0 0.068 0.066 0.068 0.065 0.068 2,826,200 187,597 0.0664 2.720 2.640 2.720 2.600 2.720 70,655 2.6551 -1.45%
2012-12-13 0 0.069 0.067 0.069 0.066 0.069 2,776,000 185,868 0.0670 2.760 2.680 2.760 2.640 2.760 69,400 2.6782 0.00%
2012-12-12 0 0.069 0.066 0.070 0.066 0.071 11,973,600 805,187 0.0672 2.760 2.640 2.800 2.640 2.840 299,340 2.6899 -2.82%
2012-12-11 0 0.071 0.068 0.071 0.067 0.076 12,693,000 885,188 0.0697 2.840 2.720 2.840 2.680 3.040 317,325 2.7895 1.43%
2012-12-10 0 0.070 0.066 0.070 0.065 0.070 10,700,400 706,893 0.0661 2.800 2.640 2.800 2.600 2.800 267,510 2.6425 1.45%
2012-12-07 0 0.069 0.065 0.069 0.063 0.069 9,649,800 627,889 0.0651 2.760 2.600 2.760 2.520 2.760 241,245 2.6027 7.81%
2012-12-06 0 0.064 0.063 0.065 0.062 0.069 11,138,000 735,279 0.0660 2.560 2.520 2.600 2.480 2.760 278,450 2.6406 -3.03%
2012-12-05 0 0.066 0.061 0.066 0.060 0.066 2,902,000 179,640 0.0619 2.640 2.440 2.640 2.400 2.640 72,550 2.4761 0.00%
2012-12-04 0 0.066 0.062 0.066 0.061 0.066 2,252,600 140,886 0.0625 2.640 2.480 2.640 2.440 2.640 56,315 2.5017 1.54%
2012-12-03 0 0.065 0.061 0.065 0.060 0.066 1,120,000 72,040 0.0643 2.600 2.440 2.600 2.400 2.640 28,000 2.5729 6.56%
2012-11-30 0 0.061 0.059 0.061 0.058 0.061 1,550,000 92,350 0.0596 2.440 2.360 2.440 2.320 2.440 38,750 2.3832 3.39%
2012-11-29 0 0.059 0.057 0.059 0.057 0.060 4,750,000 272,850 0.0574 2.360 2.280 2.360 2.280 2.400 118,750 2.2977 -3.28%
2012-11-28 0 0.061 0.059 0.061 0.058 0.061 3,695,000 215,395 0.0583 2.440 2.360 2.440 2.320 2.440 92,375 2.3317 0.00%
2012-11-27 0 0.061 0.059 0.062 0.058 0.062 4,560,000 270,980 0.0594 2.440 2.360 2.480 2.320 2.480 114,000 2.3770 0.00%
2012-11-26 0 0.061 0.058 0.061 - - 0 0 - 2.440 2.320 2.440 - - 0 - 0.00%
2012-11-23 0 0.061 0.060 0.061 0.060 0.061 3,480,000 209,050 0.0601 2.440 2.400 2.440 2.400 2.440 87,000 2.4029 1.67%
2012-11-22 0 0.060 0.060 0.061 0.058 0.061 9,530,000 575,242 0.0604 2.400 2.400 2.440 2.320 2.440 238,250 2.4144 3.45%
2012-11-21 0 0.058 0.056 0.058 0.055 0.060 7,806,400 439,862 0.0563 2.320 2.240 2.320 2.200 2.400 195,160 2.2539 -6.45%
2012-11-20 0 0.062 0.057 0.062 - - 60 3 0.0500 2.480 2.280 2.480 - - 1 2.0000 0.00%
2012-11-19 0 0.062 0.058 0.062 0.054 0.062 11,660,000 663,375 0.0569 2.480 2.320 2.480 2.160 2.480 291,500 2.2757 1.64%
2012-11-16 0 0.061 0.061 0.062 0.061 0.061 50,000 3,050 0.0610 2.440 2.440 2.480 2.440 2.440 1,250 2.4400 -1.61%
2012-11-15 0 0.062 0.062 0.063 0.061 0.063 115,000 7,100 0.0617 2.480 2.480 2.520 2.440 2.520 2,875 2.4696 -1.59%
2012-11-14 0 0.063 0.060 0.063 0.061 0.063 561,200 34,662 0.0618 2.520 2.400 2.520 2.440 2.520 14,030 2.4706 0.00%
2012-11-13 0 0.063 0.061 0.063 0.060 0.064 3,030,000 188,310 0.0621 2.520 2.440 2.520 2.400 2.560 75,750 2.4859 -3.08%
2012-11-12 0 0.065 0.062 0.065 0.063 0.065 69,065,000 4,351,415 0.0630 2.600 2.480 2.600 2.520 2.600 1,726,625 2.5202 3.17%
2012-11-09 0 0.063 0.062 0.063 0.062 0.063 7,627,520 473,588 0.0621 2.520 2.480 2.520 2.480 2.520 190,688 2.4836 0.00%
2012-11-08 0 0.063 0.062 0.064 0.060 0.065 10,775,000 663,430 0.0616 2.520 2.480 2.560 2.400 2.600 269,375 2.4628 -7.35%
2012-11-07 0 0.068 0.067 0.069 0.067 0.069 1,043,000 71,266 0.0683 2.720 2.680 2.760 2.680 2.760 26,075 2.7331 -2.86%
2012-11-06 0 0.070 0.067 0.070 0.068 0.070 7,619,000 518,187 0.0680 2.800 2.680 2.800 2.720 2.800 190,475 2.7205 0.00%
2012-11-05 0 0.070 0.068 0.070 0.070 0.071 397,000 27,822 0.0701 2.800 2.720 2.800 2.800 2.840 9,925 2.8032 1.45%
2012-11-02 0 0.069 0.068 0.069 0.067 0.069 6,222,800 423,902 0.0681 2.760 2.720 2.760 2.680 2.760 155,570 2.7248 -1.43%
2012-11-01 0 0.070 0.068 0.070 0.067 0.070 2,739,000 184,525 0.0674 2.800 2.720 2.800 2.680 2.800 68,475 2.6948 0.00%
2012-10-31 0 0.070 0.067 0.070 0.070 0.070 600,000 42,000 0.0700 2.800 2.680 2.800 2.800 2.800 15,000 2.8000 0.00%
2012-10-30 0 0.070 0.067 0.070 0.066 0.070 5,772,000 391,621 0.0678 2.800 2.680 2.800 2.640 2.800 144,300 2.7139 2.94%
2012-10-29 0 0.068 0.068 0.070 0.068 0.070 1,460,500 100,922 0.0691 2.720 2.720 2.800 2.720 2.800 36,512 2.7640 -5.56%
2012-10-26 0 0.072 0.070 0.072 0.069 0.072 3,141,360 218,187 0.0695 2.880 2.800 2.880 2.760 2.880 78,534 2.7782 2.86%
2012-10-25 0 0.070 0.069 0.070 0.069 0.071 4,773,000 330,262 0.0692 2.800 2.760 2.800 2.760 2.840 119,325 2.7678 -1.41%
2012-10-24 0 0.071 0.070 0.071 0.070 0.071 2,432,000 170,239 0.0700 2.840 2.800 2.840 2.800 2.840 60,800 2.8000 -2.74%
2012-10-22 0 0.073 0.069 0.073 0.070 0.074 6,982,000 501,565 0.0718 2.920 2.760 2.920 2.800 2.960 174,550 2.8735 0.00%
2012-10-19 0 0.073 0.071 0.073 0.069 0.073 16,645,000 1,177,840 0.0708 2.920 2.840 2.920 2.760 2.920 416,125 2.8305 5.80%
2012-10-18 0 0.069 0.069 0.070 0.069 0.069 729,000 50,381 0.0691 2.760 2.760 2.800 2.760 2.760 18,225 2.7644 1.47%
2012-10-17 0 0.068 0.066 0.069 0.066 0.069 200,200 13,577 0.0678 2.720 2.640 2.760 2.640 2.760 5,005 2.7127 -1.45%
2012-10-16 0 0.069 0.069 0.070 0.068 0.072 1,714,000 118,400 0.0691 2.760 2.760 2.800 2.720 2.880 42,850 2.7631 -1.43%
2012-10-15 0 0.070 0.068 0.070 0.065 0.070 4,605,000 306,230 0.0665 2.800 2.720 2.800 2.600 2.800 115,125 2.6600 2.94%
2012-10-12 0 0.068 0.066 0.068 0.064 0.068 12,890,000 828,425 0.0643 2.720 2.640 2.720 2.560 2.720 322,250 2.5708 3.03%
2012-10-11 0 0.066 0.065 0.066 0.063 0.067 9,951,000 635,940 0.0639 2.640 2.600 2.640 2.520 2.680 248,775 2.5563 1.54%
2012-10-10 0 0.065 0.065 0.067 0.063 0.067 2,986,000 195,420 0.0654 2.600 2.600 2.680 2.520 2.680 74,650 2.6178 -2.99%
2012-10-09 0 0.067 0.065 0.067 0.065 0.067 950,000 62,000 0.0653 2.680 2.600 2.680 2.600 2.680 23,750 2.6105 -1.47%
2012-10-08 0 0.068 0.065 0.068 0.064 0.068 2,885,000 186,615 0.0647 2.720 2.600 2.720 2.560 2.720 72,125 2.5874 1.49%
2012-10-05 0 0.067 0.064 0.067 0.061 0.067 1,495,000 95,560 0.0639 2.680 2.560 2.680 2.440 2.680 37,375 2.5568 0.00%
2012-10-04 0 0.067 0.066 0.067 0.063 0.068 615,000 41,530 0.0675 2.680 2.640 2.680 2.520 2.720 15,375 2.7011 0.00%
2012-10-03 0 0.067 0.065 0.067 0.063 0.067 4,230,000 271,890 0.0643 2.680 2.600 2.680 2.520 2.680 105,750 2.5711 1.52%
2012-09-28 0 0.066 0.063 0.066 0.065 0.066 200,000 13,100 0.0655 2.640 2.520 2.640 2.600 2.640 5,000 2.6200 0.00%
2012-09-27 0 0.066 0.062 0.066 0.061 0.066 1,240,000 77,110 0.0622 2.640 2.480 2.640 2.440 2.640 31,000 2.4874 3.12%
2012-09-26 0 0.064 0.063 0.066 0.061 0.065 301,081 19,271 0.0640 2.560 2.520 2.640 2.440 2.600 7,527 2.5602 1.59%
2012-09-25 0 0.063 0.061 0.063 - - 1,002,000 61,112 0.0610 2.520 2.440 2.520 - - 25,050 2.4396 0.00%
2012-09-24 0 0.063 0.062 0.066 0.060 0.069 7,610,000 480,035 0.0631 2.520 2.480 2.640 2.400 2.760 190,250 2.5232 -7.35%
2012-09-21 0 0.068 0.066 0.068 0.064 0.068 6,857,000 452,695 0.0660 2.720 2.640 2.720 2.560 2.720 171,425 2.6408 -1.45%
2012-09-20 0 0.069 0.067 0.069 0.062 0.071 11,588,800 792,451 0.0684 2.760 2.680 2.760 2.480 2.840 289,720 2.7352 11.29%
2012-09-19 0 0.062 0.062 0.065 0.056 0.063 330,000 19,790 0.0600 2.480 2.480 2.600 2.240 2.520 8,250 2.3988 -1.59%
2012-09-18 0 0.063 0.061 0.064 0.060 0.064 1,040,000 66,220 0.0637 2.520 2.440 2.560 2.400 2.560 26,000 2.5469 -1.56%
2012-09-17 0 0.064 0.060 0.064 0.064 0.064 30,400 1,942 0.0639 2.560 2.400 2.560 2.560 2.560 760 2.5553 1.59%
2012-09-14 0 0.063 0.061 0.065 0.062 0.063 1,284,200 79,870 0.0622 2.520 2.440 2.600 2.480 2.520 32,105 2.4878 0.00%
2012-09-13 0 0.063 0.062 0.063 0.061 0.066 775,000 48,730 0.0629 2.520 2.480 2.520 2.440 2.640 19,375 2.5151 -4.55%
2012-09-12 0 0.066 0.062 0.066 0.065 0.066 282,000 18,327 0.0650 2.640 2.480 2.640 2.600 2.640 7,050 2.5996 3.12%
2012-09-11 0 0.064 0.061 0.065 0.060 0.065 960,000 59,310 0.0618 2.560 2.440 2.600 2.400 2.600 24,000 2.4713 3.23%
2012-09-10 0 0.062 0.061 0.062 0.062 0.066 6,240,000 394,015 0.0631 2.480 2.440 2.480 2.480 2.640 156,000 2.5257 0.00%
2012-09-07 0 0.062 0.062 0.065 0.062 0.065 2,925,668 187,546 0.0641 2.480 2.480 2.600 2.480 2.600 73,142 2.5641 0.00%
2012-09-06 0 0.062 0.060 0.062 0.061 0.062 255,800 15,647 0.0612 2.480 2.400 2.480 2.440 2.480 6,395 2.4468 1.64%
2012-09-05 0 0.061 0.060 0.061 0.057 0.061 456,200 27,320 0.0599 2.440 2.400 2.440 2.280 2.440 11,405 2.3954 -3.17%
2012-09-04 0 0.063 0.061 0.064 0.060 0.063 732,500 45,032 0.0615 2.520 2.440 2.560 2.400 2.520 18,312 2.4591 5.00%
2012-09-03 0 0.060 0.060 0.063 0.060 0.060 25,000 1,500 0.0600 2.400 2.400 2.520 2.400 2.400 625 2.4000 -6.25%
2012-08-31 0 0.064 0.060 0.064 0.064 0.064 500,000 32,000 0.0640 2.560 2.400 2.560 2.560 2.560 12,500 2.5600 1.59%
2012-08-30 0 0.063 0.061 0.063 0.061 0.065 3,370,000 208,095 0.0617 2.520 2.440 2.520 2.440 2.600 84,250 2.4700 0.00%
2012-08-29 0 0.063 0.061 0.064 0.063 0.064 180,000 11,500 0.0639 2.520 2.440 2.560 2.520 2.560 4,500 2.5556 1.61%
2012-08-28 0 0.062 0.061 0.062 0.060 0.063 2,805,000 170,575 0.0608 2.480 2.440 2.480 2.400 2.520 70,125 2.4324 -1.59%
2012-08-27 0 0.063 0.061 0.066 0.061 0.063 311,152 19,083 0.0613 2.520 2.440 2.640 2.440 2.520 7,779 2.4532 3.28%
2012-08-24 0 0.061 0.060 0.063 0.060 0.064 1,321,183 80,947 0.0613 2.440 2.400 2.520 2.400 2.560 33,030 2.4507 -1.61%
2012-08-23 0 0.062 0.060 0.062 0.060 0.063 2,850,000 175,200 0.0615 2.480 2.400 2.480 2.400 2.520 71,250 2.4589 10.71%
2012-08-22 0 0.056 0.056 0.060 0.056 0.059 410,000 23,960 0.0584 2.240 2.240 2.400 2.240 2.360 10,250 2.3376 -6.67%
2012-08-21 0 0.060 0.060 0.062 0.060 0.062 469,000 28,520 0.0608 2.400 2.400 2.480 2.400 2.480 11,725 2.4324 -4.76%
2012-08-20 0 0.063 0.059 0.063 0.058 0.063 2,010,000 120,620 0.0600 2.520 2.360 2.520 2.320 2.520 50,250 2.4004 -3.08%
2012-08-17 0 0.065 0.060 0.065 0.065 0.065 200,000 13,000 0.0650 2.600 2.400 2.600 2.600 2.600 5,000 2.6000 0.00%
2012-08-16 0 0.065 0.063 0.065 0.062 0.065 385,600 24,251 0.0629 2.600 2.520 2.600 2.480 2.600 9,640 2.5157 -4.41%
2012-08-15 0 0.068 0.065 0.068 0.064 0.068 655,000 42,340 0.0646 2.720 2.600 2.720 2.560 2.720 16,375 2.5856 0.00%
2012-08-14 0 0.068 0.064 0.068 0.064 0.070 1,180,000 78,535 0.0666 2.720 2.560 2.720 2.560 2.800 29,500 2.6622 -2.86%
2012-08-13 0 0.070 0.066 0.070 0.065 0.074 1,153,200 78,708 0.0683 2.800 2.640 2.800 2.600 2.960 28,830 2.7301 9.37%
2012-08-10 0 0.064 0.061 0.064 0.063 0.064 730,200 46,021 0.0630 2.560 2.440 2.560 2.520 2.560 18,255 2.5210 1.59%
2012-08-09 0 0.063 0.062 0.064 0.062 0.066 652,000 41,486 0.0636 2.520 2.480 2.560 2.480 2.640 16,300 2.5452 -1.56%
2012-08-08 0 0.064 0.063 0.064 0.063 0.065 155,000 9,920 0.0640 2.560 2.520 2.560 2.520 2.600 3,875 2.5600 -1.54%
2012-08-07 0 0.065 0.063 0.066 0.065 0.066 42,000 2,742 0.0653 2.600 2.520 2.640 2.600 2.640 1,050 2.6114 0.00%
2012-08-06 0 0.065 0.065 0.066 0.064 0.065 75,000 4,860 0.0648 2.600 2.600 2.640 2.560 2.600 1,875 2.5920 4.84%
2012-08-03 0 0.062 0.062 0.064 0.062 0.064 805,000 50,780 0.0631 2.480 2.480 2.560 2.480 2.560 20,125 2.5232 -6.06%
2012-08-02 0 0.066 0.064 0.066 0.063 0.066 727,000 46,782 0.0643 2.640 2.560 2.640 2.520 2.640 18,175 2.5740 0.00%
2012-08-01 0 0.066 0.066 0.067 0.066 0.066 367,000 24,365 0.0664 2.640 2.640 2.680 2.640 2.640 9,175 2.6556 -4.35%
2012-07-31 0 0.069 0.068 0.069 0.066 0.069 971,302 66,211 0.0682 2.760 2.720 2.760 2.640 2.760 24,283 2.7267 0.00%
2012-07-30 0 0.069 0.069 0.070 0.068 0.070 3,475,000 238,250 0.0686 2.760 2.760 2.800 2.720 2.800 86,875 2.7424 4.55%
2012-07-27 0 0.066 0.066 0.067 0.066 0.068 132,000 8,790 0.0666 2.640 2.640 2.680 2.640 2.720 3,300 2.6636 -5.71%
2012-07-26 0 0.070 0.067 0.070 0.070 0.071 1,210,000 85,565 0.0707 2.800 2.680 2.800 2.800 2.840 30,250 2.8286 -4.11%
2012-07-25 0 0.073 0.067 0.073 0.063 0.073 906,500 61,793 0.0682 2.920 2.680 2.920 2.520 2.920 22,662 2.7267 2.82%
2012-07-24 0 0.071 0.068 0.071 - - 2,000 124 0.0620 2.840 2.720 2.840 - - 50 2.4800 0.00%
2012-07-23 0 0.071 0.071 0.072 0.068 0.068 68,000 4,600 0.0676 2.840 2.840 2.880 2.720 2.720 1,700 2.7059 4.41%
2012-07-20 0 0.068 0.068 0.070 0.068 0.070 105,000 7,300 0.0695 2.720 2.720 2.800 2.720 2.800 2,625 2.7810 -2.86%
2012-07-19 0 0.070 0.069 0.070 0.068 0.070 3,025,000 207,195 0.0685 2.800 2.760 2.800 2.720 2.800 75,625 2.7398 0.00%
2012-07-18 0 0.070 0.069 0.070 0.068 0.070 2,986,670 208,798 0.0699 2.800 2.760 2.800 2.720 2.800 74,667 2.7964 0.00%
2012-07-17 0 0.070 0.066 0.070 0.070 0.070 2,100,000 147,000 0.0700 2.800 2.640 2.800 2.800 2.800 52,500 2.8000 0.00%
2012-07-16 0 0.070 0.069 0.070 0.070 0.070 153,600 10,708 0.0697 2.800 2.760 2.800 2.800 2.800 3,840 2.7885 -2.78%
2012-07-13 0 0.072 0.071 0.072 0.068 0.072 1,005,000 69,310 0.0690 2.880 2.840 2.880 2.720 2.880 25,125 2.7586 2.86%
2012-07-12 0 0.070 0.068 0.070 0.070 0.070 110,000 7,700 0.0700 2.800 2.720 2.800 2.800 2.800 2,750 2.8000 -1.41%
2012-07-11 0 0.071 0.069 0.071 0.067 0.071 1,012,656 69,369 0.0685 2.840 2.760 2.840 2.680 2.840 25,316 2.7401 1.43%
2012-07-10 0 0.070 0.066 0.072 0.062 0.072 14,231,183 925,845 0.0651 2.800 2.640 2.880 2.480 2.880 355,780 2.6023 -5.41%
2012-07-09 0 0.074 0.071 0.074 0.072 0.076 379,000 27,892 0.0736 2.960 2.840 2.960 2.880 3.040 9,475 2.9437 -5.13%
2012-07-06 0 0.078 0.078 0.079 0.078 0.078 1,072,313 83,619 0.0780 3.120 3.120 3.160 3.120 3.120 26,808 3.1192 -2.50%
2012-07-05 0 0.080 0.074 0.080 0.073 0.080 615,000 48,435 0.0788 3.200 2.960 3.200 2.920 3.200 15,375 3.1502 3.90%
2012-07-04 0 0.077 0.076 0.077 0.072 0.077 14,600 1,044 0.0715 3.080 3.040 3.080 2.880 3.080 365 2.8603 0.00%
2012-07-03 0 0.077 0.072 0.077 0.070 0.079 757,000 55,785 0.0737 3.080 2.880 3.080 2.800 3.160 18,925 2.9477 -2.53%
2012-06-29 0 0.079 0.076 0.079 0.074 0.079 320,320 24,516 0.0765 3.160 3.040 3.160 2.960 3.160 8,008 3.0614 0.00%
2012-06-28 0 0.079 0.077 0.079 - - 4,800 321 0.0669 3.160 3.080 3.160 - - 120 2.6750 0.00%
2012-06-27 0 0.079 0.079 0.080 - - 0 0 - 3.160 3.160 3.200 - - 0 - 1.28%
2012-06-26 0 0.078 0.076 0.080 0.078 0.078 81,000 6,302 0.0778 3.120 3.040 3.200 3.120 3.120 2,025 3.1121 -3.70%
2012-06-25 0 0.081 0.077 0.081 0.079 0.081 325,000 25,685 0.0790 3.240 3.080 3.240 3.160 3.240 8,125 3.1612 2.53%
2012-06-22 0 0.079 0.077 0.079 0.078 0.080 1,600,000 125,500 0.0784 3.160 3.080 3.160 3.120 3.200 40,000 3.1375 -3.66%
2012-06-21 0 0.082 0.078 0.082 0.077 0.082 950,000 74,810 0.0787 3.280 3.120 3.280 3.080 3.280 23,750 3.1499 0.00%
2012-06-20 0 0.082 0.079 0.082 0.077 0.082 3,135,200 250,174 0.0798 3.280 3.160 3.280 3.080 3.280 78,380 3.1918 3.80%
2012-06-19 0 0.079 0.077 0.079 0.076 0.080 745,000 58,075 0.0780 3.160 3.080 3.160 3.040 3.200 18,625 3.1181 0.00%
2012-06-18 0 0.079 0.079 0.080 0.078 0.083 3,896,000 314,335 0.0807 3.160 3.160 3.200 3.120 3.320 97,400 3.2273 -4.82%
2012-06-15 0 0.083 0.079 0.083 0.083 0.083 5,000 415 0.0830 3.320 3.160 3.320 3.320 3.320 125 3.3200 0.00%
2012-06-14 0 0.083 0.079 0.083 0.078 0.083 720,000 57,495 0.0799 3.320 3.160 3.320 3.120 3.320 18,000 3.1942 0.00%
2012-06-13 0 0.083 0.080 0.083 0.080 0.083 2,254,000 182,380 0.0809 3.320 3.200 3.320 3.200 3.320 56,350 3.2366 -1.19%
2012-06-12 0 0.084 0.080 0.084 0.084 0.086 510,000 43,210 0.0847 3.360 3.200 3.360 3.360 3.440 12,750 3.3890 2.44%
2012-06-11 0 0.082 0.079 0.080 0.080 0.080 225,000 18,000 0.0800 3.280 3.160 3.200 3.200 3.200 5,625 3.2000 -3.53%
2012-06-08 0 0.085 0.081 0.085 0.080 0.085 930,000 76,350 0.0821 3.400 3.240 3.400 3.200 3.400 23,250 3.2839 1.19%
2012-06-07 0 0.084 0.080 0.084 - - 0 0 - 3.360 3.200 3.360 - - 0 - 0.00%
2012-06-06 0 0.084 0.079 0.084 0.078 0.084 2,157,200 174,729 0.0810 3.360 3.160 3.360 3.120 3.360 53,930 3.2399 0.00%
2012-06-05 0 0.084 0.081 0.084 0.079 0.085 7,560,600 613,347 0.0811 3.360 3.240 3.360 3.160 3.400 189,015 3.2450 7.69%
2012-06-04 0 0.078 0.078 0.080 0.078 0.080 1,100,000 87,350 0.0794 3.120 3.120 3.200 3.120 3.200 27,500 3.1764 -2.50%
2012-06-01 0 0.080 0.079 0.080 0.080 0.085 825,000 66,550 0.0807 3.200 3.160 3.200 3.200 3.400 20,625 3.2267 -8.05%
2012-05-31 0 0.087 0.087 0.088 0.075 0.089 13,210,000 1,133,500 0.0858 3.480 3.480 3.520 3.000 3.560 330,250 3.4322 3.57%
2012-05-30 0 0.084 0.080 0.084 0.080 0.085 2,460,000 204,565 0.0832 3.360 3.200 3.360 3.200 3.400 61,500 3.3263 1.20%
2012-05-29 0 0.083 0.080 0.083 0.080 0.085 3,495,000 289,080 0.0827 3.320 3.200 3.320 3.200 3.400 87,375 3.3085 3.75%
2012-05-28 0 0.080 0.075 0.080 0.074 0.080 1,281,600 98,877 0.0772 3.200 3.000 3.200 2.960 3.200 32,040 3.0860 3.90%
2012-05-25 0 0.077 0.074 0.077 0.075 0.077 680,000 51,620 0.0759 3.080 2.960 3.080 3.000 3.080 17,000 3.0365 4.05%
2012-05-24 0 0.074 0.073 0.075 0.073 0.075 1,015,000 74,830 0.0737 2.960 2.920 3.000 2.920 3.000 25,375 2.9490 -5.13%
2012-05-23 0 0.078 0.077 0.078 0.075 0.080 3,206,000 245,193 0.0765 3.120 3.080 3.120 3.000 3.200 80,150 3.0592 -6.02%
2012-05-22 0 0.083 0.080 0.083 0.080 0.084 767,000 62,060 0.0809 3.320 3.200 3.320 3.200 3.360 19,175 3.2365 6.41%
2012-05-21 0 0.078 0.077 0.079 0.073 0.079 5,803,400 448,965 0.0774 3.120 3.080 3.160 2.920 3.160 145,085 3.0945 9.86%
2012-05-18 0 0.071 0.066 0.071 0.063 0.071 735,000 50,115 0.0682 2.840 2.640 2.840 2.520 2.840 18,375 2.7273 1.43%
2012-05-17 0 0.070 0.067 0.070 0.068 0.070 2,292,500 159,935 0.0698 2.800 2.680 2.800 2.720 2.800 57,312 2.7906 2.94%
2012-05-16 0 0.068 0.065 0.068 0.064 0.074 1,138,600 77,309 0.0679 2.720 2.600 2.720 2.560 2.960 28,465 2.7159 -2.86%
2012-05-15 0 0.070 0.066 0.070 0.061 0.071 3,052,000 213,126 0.0698 2.800 2.640 2.800 2.440 2.840 76,300 2.7933 2.94%
2012-05-14 0 0.068 0.068 0.070 0.065 0.071 1,510,060 102,028 0.0676 2.720 2.720 2.800 2.600 2.840 37,751 2.7026 -4.23%
2012-05-11 0 0.071 0.068 0.071 - - 0 0 - 2.840 2.720 2.840 - - 0 - -1.39%
2012-05-10 0 0.072 0.065 0.072 - - 80 4 0.0500 2.880 2.600 2.880 - - 2 2.0000 0.00%
2012-05-09 0 0.072 0.062 0.072 - - 0 0 - 2.880 2.480 2.880 - - 0 - -1.37%
2012-05-08 0 0.073 0.068 0.073 0.071 0.073 645,000 46,010 0.0713 2.920 2.720 2.920 2.840 2.920 16,125 2.8533 1.39%
2012-05-07 0 0.072 0.069 0.072 0.070 0.075 4,802,000 339,586 0.0707 2.880 2.760 2.880 2.800 3.000 120,050 2.8287 1.41%
2012-05-04 0 0.071 0.069 0.071 0.068 0.072 170,000 12,040 0.0708 2.840 2.760 2.840 2.720 2.880 4,250 2.8329 0.00%
2012-05-03 0 0.071 0.070 0.071 0.069 0.071 1,408,600 99,152 0.0704 2.840 2.800 2.840 2.760 2.840 35,215 2.8156 2.90%
2012-05-02 0 0.069 0.066 0.070 0.068 0.070 1,766,200 120,026 0.0680 2.760 2.640 2.800 2.720 2.800 44,155 2.7183 0.00%
2012-04-30 0 0.069 0.068 0.069 0.068 0.070 790,000 54,500 0.0690 2.760 2.720 2.760 2.720 2.800 19,750 2.7595 1.47%
2012-04-27 0 0.068 0.065 0.068 0.066 0.068 1,059,000 70,350 0.0664 2.720 2.600 2.720 2.640 2.720 26,475 2.6572 1.49%
2012-04-26 0 0.067 0.065 0.068 0.059 0.068 1,650,000 107,735 0.0653 2.680 2.600 2.720 2.360 2.720 41,250 2.6118 1.52%
2012-04-25 0 0.066 0.064 0.067 0.058 0.070 12,271,195 769,998 0.0627 2.640 2.560 2.680 2.320 2.800 306,780 2.5099 -5.71%
2012-04-24 0 0.070 0.067 0.070 0.065 0.071 6,418,731 434,559 0.0677 2.800 2.680 2.800 2.600 2.840 160,468 2.7081 -4.11%
2012-04-23 0 0.073 0.070 0.073 - - 0 0 - 2.920 2.800 2.920 - - 0 - 0.00%
2012-04-20 0 0.073 0.070 0.073 0.072 0.075 3,980,000 291,100 0.0731 2.920 2.800 2.920 2.880 3.000 99,500 2.9256 -2.67%
2012-04-19 0 0.075 0.074 0.075 0.073 0.077 1,590,000 117,760 0.0741 3.000 2.960 3.000 2.920 3.080 39,750 2.9625 0.00%
2012-04-18 0 0.075 0.074 0.075 0.075 0.077 1,712,000 130,694 0.0763 3.000 2.960 3.000 3.000 3.080 42,800 3.0536 -1.32%
2012-04-17 0 0.076 0.072 0.076 0.072 0.076 3,645,000 268,095 0.0736 3.040 2.880 3.040 2.880 3.040 91,125 2.9421 -3.80%
2012-04-16 0 0.079 0.077 0.079 0.074 0.080 2,107,400 159,403 0.0756 3.160 3.080 3.160 2.960 3.200 52,685 3.0256 0.00%
2012-04-13 0 0.079 0.077 0.079 0.078 0.081 1,750,000 139,570 0.0798 3.160 3.080 3.160 3.120 3.240 43,750 3.1902 -2.47%
2012-04-12 0 0.081 0.080 0.083 0.079 0.081 2,990,000 240,240 0.0803 3.240 3.200 3.320 3.160 3.240 74,750 3.2139 -2.41%
2012-04-11 0 0.083 0.078 0.083 0.080 0.084 2,035,400 164,797 0.0810 3.320 3.120 3.320 3.200 3.360 50,885 3.2386 0.00%
2012-04-10 0 0.083 0.080 0.083 0.078 0.084 8,155,000 665,595 0.0816 3.320 3.200 3.320 3.120 3.360 203,875 3.2647 -8.79%
2012-04-05 0 0.091 0.083 0.091 0.084 0.091 5,235,000 453,215 0.0866 3.640 3.320 3.640 3.360 3.640 130,875 3.4630 1.11%
2012-04-03 0 0.090 0.085 0.090 0.087 0.090 200,000 17,770 0.0889 3.600 3.400 3.600 3.480 3.600 5,000 3.5540 3.45%
2012-04-02 0 0.087 0.081 0.087 0.077 0.087 1,705,000 136,580 0.0801 3.480 3.240 3.480 3.080 3.480 42,625 3.2042 -2.25%
2012-03-30 0 0.089 0.088 0.089 0.084 0.090 7,952,000 648,881 0.0816 3.560 3.520 3.560 3.360 3.600 198,800 3.2640 -3.26%
2012-03-29 0 0.092 0.089 0.091 0.088 0.092 3,035,000 271,930 0.0896 3.680 3.560 3.640 3.520 3.680 75,875 3.5839 0.00%
2012-03-28 0 0.092 0.090 0.092 0.088 0.092 3,840,000 346,720 0.0903 3.680 3.600 3.680 3.520 3.680 96,000 3.6117 1.10%
2012-03-27 0 0.091 0.092 0.093 0.089 0.099 10,330,340 974,399 0.0943 3.640 3.680 3.720 3.560 3.960 258,258 3.7730 -1.09%
2012-03-26 0 0.092 0.093 0.094 0.092 0.100 1,815,000 178,010 0.0981 3.680 3.720 3.760 3.680 4.000 45,375 3.9231 -5.15%
2012-03-23 0 0.097 0.091 0.097 0.090 0.098 1,535,000 145,175 0.0946 3.880 3.640 3.880 3.600 3.920 38,375 3.7831 1.04%
2012-03-22 0 0.096 0.093 0.096 0.090 0.098 3,862,600 363,398 0.0941 3.840 3.720 3.840 3.600 3.920 96,565 3.7632 -1.03%
2012-03-21 0 0.097 0.096 0.097 0.095 0.098 1,485,800 141,973 0.0956 3.880 3.840 3.880 3.800 3.920 37,145 3.8221 -3.00%
2012-03-20 0 0.100 0.099 0.101 0.096 0.101 4,345,000 428,370 0.0986 4.000 3.960 4.040 3.840 4.040 108,625 3.9436 -0.99%
2012-03-19 0 0.101 0.099 0.101 0.099 0.109 6,885,400 702,113 0.1020 4.040 3.960 4.040 3.960 4.360 172,135 4.0789 -7.34%
2012-03-16 0 0.109 0.108 0.109 0.100 0.110 2,460,400 254,715 0.1035 4.360 4.320 4.360 4.000 4.400 61,510 4.1410 -0.91%
2012-03-15 0 0.110 0.104 0.110 0.100 0.110 3,920,000 414,560 0.1058 4.400 4.160 4.400 4.000 4.400 98,000 4.2302 -0.90%
2012-03-14 0 0.111 0.106 0.111 0.104 0.112 3,496,200 381,245 0.1090 4.440 4.240 4.440 4.160 4.480 87,405 4.3618 -0.89%
2012-03-13 0 0.112 0.108 0.112 0.111 0.112 190,000 21,180 0.1115 4.480 4.320 4.480 4.440 4.480 4,750 4.4589 0.00%
2012-03-12 0 0.112 0.108 0.112 0.110 0.112 1,460,000 163,460 0.1120 4.480 4.320 4.480 4.400 4.480 36,500 4.4784 0.00%
2012-03-09 0 0.112 0.107 0.112 0.106 0.112 1,804,000 198,640 0.1101 4.480 4.280 4.480 4.240 4.480 45,100 4.4044 -0.88%
2012-03-08 0 0.113 0.110 0.113 0.111 0.118 352,000 40,002 0.1136 4.520 4.400 4.520 4.440 4.720 8,800 4.5457 1.80%
2012-03-07 0 0.111 0.111 0.115 0.100 0.115 1,945,000 215,740 0.1109 4.440 4.440 4.600 4.000 4.600 48,625 4.4368 0.00%
2012-03-06 0 0.111 0.110 0.112 0.109 0.113 3,357,000 371,309 0.1106 4.440 4.400 4.480 4.360 4.520 83,925 4.4243 -2.63%
2012-03-05 0 0.114 0.110 0.115 0.110 0.120 1,270,000 143,000 0.1126 4.560 4.400 4.600 4.400 4.800 31,750 4.5039 -3.39%
2012-03-02 0 0.118 0.115 0.118 0.114 0.119 420,000 48,305 0.1150 4.720 4.600 4.720 4.560 4.760 10,500 4.6005 -0.84%
2012-03-01 0 0.119 0.114 0.119 0.119 0.120 215,000 25,785 0.1199 4.760 4.560 4.760 4.760 4.800 5,375 4.7972 0.00%
2012-02-29 0 0.119 0.114 0.119 0.113 0.120 1,516,000 177,158 0.1169 4.760 4.560 4.760 4.520 4.800 37,900 4.6744 0.85%
2012-02-28 0 0.118 0.113 0.118 0.113 0.120 4,715,000 544,130 0.1154 4.720 4.520 4.720 4.520 4.800 117,875 4.6162 0.00%
2012-02-27 0 0.118 0.118 0.122 0.117 0.121 5,700,000 677,710 0.1189 4.720 4.720 4.880 4.680 4.840 142,500 4.7559 -5.60%
2012-02-24 0 0.125 0.117 0.125 0.115 0.125 1,570,000 186,760 0.1190 5.000 4.680 5.000 4.600 5.000 39,250 4.7582 5.93%
2012-02-23 0 0.118 0.113 0.118 0.110 0.125 876,000 101,298 0.1156 4.720 4.520 4.720 4.400 5.000 21,900 4.6255 0.85%
2012-02-22 0 0.117 0.116 0.119 0.117 0.122 4,420,000 542,315 0.1227 4.680 4.640 4.760 4.680 4.880 110,500 4.9078 -8.59%
2012-02-21 0 0.128 0.121 0.128 0.120 0.128 2,370,000 288,095 0.1216 5.120 4.840 5.120 4.800 5.120 59,250 4.8624 0.79%
2012-02-20 0 0.127 0.122 0.128 0.121 0.127 30,000 3,720 0.1240 5.080 4.880 5.120 4.840 5.080 750 4.9600 -1.55%
2012-02-17 0 0.129 0.124 0.129 0.122 0.130 1,862,000 233,109 0.1252 5.160 4.960 5.160 4.880 5.200 46,550 5.0077 0.78%
2012-02-16 0 0.128 0.128 0.129 0.123 0.133 722,000 91,066 0.1261 5.120 5.120 5.160 4.920 5.320 18,050 5.0452 -0.78%
2012-02-15 0 0.129 0.126 0.130 0.126 0.135 2,375,000 306,280 0.1290 5.160 5.040 5.200 5.040 5.400 59,375 5.1584 2.38%
2012-02-14 0 0.126 0.120 0.126 0.120 0.128 941,200 118,190 0.1256 5.040 4.800 5.040 4.800 5.120 23,530 5.0229 1.61%
2012-02-13 0 0.124 0.120 0.124 0.123 0.125 650,000 80,150 0.1233 4.960 4.800 4.960 4.920 5.000 16,250 4.9323 4.20%
2012-02-10 0 0.119 0.117 0.119 0.115 0.124 2,200,000 257,525 0.1171 4.760 4.680 4.760 4.600 4.960 55,000 4.6823 -1.65%
2012-02-09 0 0.121 0.120 0.121 0.121 0.132 2,558,200 315,887 0.1235 4.840 4.800 4.840 4.840 5.280 63,955 4.9392 -4.72%
2012-02-08 0 0.127 0.126 0.127 0.121 0.135 5,795,800 733,502 0.1266 5.080 5.040 5.080 4.840 5.400 144,895 5.0623 2.42%
2012-02-07 0 0.124 0.121 0.124 0.120 0.128 1,165,000 141,200 0.1212 4.960 4.840 4.960 4.800 5.120 29,125 4.8481 -0.80%
2012-02-06 0 0.125 0.121 0.125 0.119 0.128 1,310,000 160,095 0.1222 5.000 4.840 5.000 4.760 5.120 32,750 4.8884 0.81%
2012-02-03 0 0.124 0.123 0.124 0.123 0.126 5,238,200 655,356 0.1251 4.960 4.920 4.960 4.920 5.040 130,955 5.0044 -0.80%
2012-02-02 0 0.125 0.119 0.125 0.120 0.130 4,649,000 579,723 0.1247 5.000 4.760 5.000 4.800 5.200 116,225 4.9879 0.81%
2012-02-01 0 0.124 0.121 0.123 0.116 0.128 10,889,656 1,322,020 0.1214 4.960 4.840 4.920 4.640 5.120 272,241 4.8561 6.90%
2012-01-31 0 0.116 0.112 0.116 0.110 0.119 7,905,331 919,325 0.1163 4.640 4.480 4.640 4.400 4.760 197,633 4.6517 0.87%
2012-01-30 0 0.115 0.115 0.116 0.100 0.123 11,113,000 1,276,880 0.1149 4.600 4.600 4.640 4.000 4.920 277,825 4.5960 15.00%
2012-01-27 0 0.100 0.097 0.100 0.097 0.100 250,000 24,400 0.0976 4.000 3.880 4.000 3.880 4.000 6,250 3.9040 0.00%
2012-01-26 0 0.100 0.096 0.100 0.093 0.100 310,000 30,520 0.0985 4.000 3.840 4.000 3.720 4.000 7,750 3.9381 0.00%
2012-01-20 0 0.100 0.097 0.100 0.100 0.102 400,000 40,200 0.1005 4.000 3.880 4.000 4.000 4.080 10,000 4.0200 0.00%
2012-01-19 0 0.100 0.097 0.100 0.089 0.103 699,000 67,685 0.0968 4.000 3.880 4.000 3.560 4.120 17,475 3.8732 4.17%
2012-01-18 0 0.096 0.095 0.100 0.096 0.100 300,000 29,380 0.0979 3.840 3.800 4.000 3.840 4.000 7,500 3.9173 -4.95%
2012-01-17 0 0.101 0.097 0.101 0.095 0.103 890,000 87,605 0.0984 4.040 3.880 4.040 3.800 4.120 22,250 3.9373 1.00%
2012-01-16 0 0.100 0.096 0.100 0.097 0.107 1,210,000 120,570 0.0996 4.000 3.840 4.000 3.880 4.280 30,250 3.9858 -1.96%
2012-01-13 0 0.102 0.098 0.103 0.102 0.105 282,000 29,380 0.1042 4.080 3.920 4.120 4.080 4.200 7,050 4.1674 0.00%
2012-01-12 0 0.102 0.098 0.102 0.098 0.102 2,450,000 245,770 0.1003 4.080 3.920 4.080 3.920 4.080 61,250 4.0126 0.99%
2012-01-11 0 0.101 0.101 0.102 0.099 0.102 147,000 14,855 0.1011 4.040 4.040 4.080 3.960 4.080 3,675 4.0422 1.00%
2012-01-10 0 0.100 0.100 0.101 0.089 0.101 1,410,000 130,410 0.0925 4.000 4.000 4.040 3.560 4.040 35,250 3.6996 2.04%
2012-01-09 0 0.098 0.088 0.098 0.090 0.099 375,000 34,765 0.0927 3.920 3.520 3.920 3.600 3.960 9,375 3.7083 -1.01%
2012-01-06 0 0.099 0.092 0.099 0.092 0.099 700,000 65,280 0.0933 3.960 3.680 3.960 3.680 3.960 17,500 3.7303 -1.00%
2012-01-05 0 0.100 0.096 0.100 0.097 0.100 163,200 15,922 0.0976 4.000 3.840 4.000 3.880 4.000 4,080 3.9025 0.00%
2012-01-04 0 0.100 0.099 0.100 0.092 0.103 1,955,000 187,960 0.0961 4.000 3.960 4.000 3.680 4.120 48,875 3.8457 1.01%
2012-01-03 0 0.099 0.096 0.099 0.097 0.099 410,000 39,790 0.0970 3.960 3.840 3.960 3.880 3.960 10,250 3.8820 -2.94%
2011-12-30 0 0.102 0.096 0.102 0.097 0.102 520,000 51,160 0.0984 4.080 3.840 4.080 3.880 4.080 13,000 3.9354 0.00%
2011-12-29 0 0.102 0.099 0.102 0.096 0.106 717,800 70,957 0.0989 4.080 3.960 4.080 3.840 4.240 17,945 3.9541 0.99%
2011-12-28 0 0.101 0.100 0.102 0.100 0.102 6,210,000 631,040 0.1016 4.040 4.000 4.080 4.000 4.080 155,250 4.0647 -3.81%
2011-12-23 0 0.105 0.100 0.105 0.098 0.105 1,030,000 103,755 0.1007 4.200 4.000 4.200 3.920 4.200 25,750 4.0293 -5.41%
2011-12-22 0 0.111 0.103 0.111 - - 0 0 - 4.440 4.120 4.440 - - 0 - -0.89%
2011-12-21 0 0.112 0.098 0.112 0.097 0.112 870,000 87,475 0.1005 4.480 3.920 4.480 3.880 4.480 21,750 4.0218 5.66%
2011-12-20 0 0.106 0.104 0.106 0.102 0.106 80,000 8,315 0.1039 4.240 4.160 4.240 4.080 4.240 2,000 4.1575 4.95%
2011-12-19 0 0.101 0.095 0.101 0.096 0.105 170,000 16,890 0.0994 4.040 3.800 4.040 3.840 4.200 4,250 3.9741 -3.81%
2011-12-16 0 0.105 0.081 0.105 0.096 0.105 265,000 25,975 0.0980 4.200 3.240 4.200 3.840 4.200 6,625 3.9208 0.00%
2011-12-15 0 0.105 0.093 0.105 0.095 0.105 827,500 81,420 0.0984 4.200 3.720 4.200 3.800 4.200 20,687 3.9357 1.94%
2011-12-14 0 0.103 0.096 0.103 0.096 0.103 350,000 34,730 0.0992 4.120 3.840 4.120 3.840 4.120 8,750 3.9691 0.00%
2011-12-13 0 0.103 0.096 0.103 0.096 0.103 312,400 31,276 0.1001 4.120 3.840 4.120 3.840 4.120 7,810 4.0046 -0.96%
2011-12-12 0 0.104 0.099 0.104 0.100 0.106 207,000 20,790 0.1004 4.160 3.960 4.160 4.000 4.240 5,175 4.0174 1.96%
2011-12-09 0 0.102 0.100 0.102 0.099 0.106 343,200 34,588 0.1008 4.080 4.000 4.080 3.960 4.240 8,580 4.0312 2.00%
2011-12-08 0 0.100 0.098 0.100 0.097 0.106 1,875,222 184,299 0.0983 4.000 3.920 4.000 3.880 4.240 46,881 3.9312 0.00%
2011-12-07 0 0.100 0.098 0.100 0.098 0.104 4,855,000 481,405 0.0992 4.000 3.920 4.000 3.920 4.160 121,375 3.9663 -2.91%
2011-12-06 0 0.103 0.099 0.103 0.099 0.103 1,655,000 167,015 0.1009 4.120 3.960 4.120 3.960 4.120 41,375 4.0366 -2.83%
2011-12-05 0 0.106 0.104 0.106 0.102 0.107 2,250,000 235,505 0.1047 4.240 4.160 4.240 4.080 4.280 56,250 4.1868 -0.93%
2011-12-02 0 0.107 0.105 0.109 0.107 0.110 3,755,200 407,675 0.1086 4.280 4.200 4.360 4.280 4.400 93,880 4.3425 -6.96%
2011-12-01 0 0.115 0.113 0.115 0.110 0.115 2,932,520 331,774 0.1131 4.600 4.520 4.600 4.400 4.600 73,313 4.5254 3.60%
2011-11-30 0 0.111 0.110 0.111 0.108 0.111 2,040,000 222,610 0.1091 4.440 4.400 4.440 4.320 4.440 51,000 4.3649 0.91%
2011-11-29 0 0.110 0.110 0.112 0.100 0.113 5,238,000 579,860 0.1107 4.400 4.400 4.480 4.000 4.520 130,950 4.4281 0.92%
2011-11-28 0 0.109 0.108 0.109 0.107 0.109 1,830,000 197,990 0.1082 4.360 4.320 4.360 4.280 4.360 45,750 4.3277 -2.68%
2011-11-25 0 0.112 0.110 0.112 0.107 0.112 1,200,800 130,817 0.1089 4.480 4.400 4.480 4.280 4.480 30,020 4.3577 0.00%
2011-11-24 0 0.112 0.112 0.115 0.108 0.112 25,000 2,740 0.1096 4.480 4.480 4.600 4.320 4.480 625 4.3840 -0.88%
2011-11-23 0 0.113 0.111 0.113 0.111 0.117 2,110,000 241,180 0.1143 4.520 4.440 4.520 4.440 4.680 52,750 4.5721 -3.42%
2011-11-22 0 0.117 0.110 0.117 0.108 0.117 1,095,000 121,485 0.1109 4.680 4.400 4.680 4.320 4.680 27,375 4.4378 0.86%
2011-11-21 0 0.116 0.110 0.118 0.116 0.121 500,000 59,000 0.1180 4.640 4.400 4.720 4.640 4.840 12,500 4.7200 -3.33%
2011-11-18 0 0.120 0.114 0.120 0.116 0.128 940,000 114,275 0.1216 4.800 4.560 4.800 4.640 5.120 23,500 4.8628 4.35%
2011-11-17 0 0.115 0.115 0.118 0.115 0.118 2,800,000 329,620 0.1177 4.600 4.600 4.720 4.600 4.720 70,000 4.7089 1.77%
2011-11-16 0 0.113 0.108 0.113 0.110 0.115 1,260,000 140,395 0.1114 4.520 4.320 4.520 4.400 4.600 31,500 4.4570 -1.74%
2011-11-15 0 0.115 0.114 0.115 0.113 0.116 776,000 88,515 0.1141 4.600 4.560 4.600 4.520 4.640 19,400 4.5626 -2.54%
2011-11-14 0 0.118 0.117 0.121 0.118 0.119 5,625,000 664,195 0.1181 4.720 4.680 4.840 4.720 4.760 140,625 4.7232 -4.84%
2011-11-11 0 0.124 0.118 0.124 0.115 0.124 557,200 65,435 0.1174 4.960 4.720 4.960 4.600 4.960 13,930 4.6974 0.00%
2011-11-10 0 0.124 0.123 0.124 0.117 0.124 1,180,000 139,245 0.1180 4.960 4.920 4.960 4.680 4.960 29,500 4.7202 -2.36%
2011-11-09 0 0.127 0.118 0.127 0.110 0.127 4,630,400 545,504 0.1178 5.080 4.720 5.080 4.400 5.080 115,760 4.7124 2.42%
2011-11-08 0 0.124 0.120 0.124 0.119 0.127 2,360,000 287,170 0.1217 4.960 4.800 4.960 4.760 5.080 59,000 4.8673 -1.59%
2011-11-07 0 0.126 0.118 0.127 0.116 0.127 2,045,000 245,750 0.1202 5.040 4.720 5.080 4.640 5.080 51,125 4.8068 1.61%
2011-11-04 0 0.124 0.119 0.124 0.118 0.124 2,520,000 301,070 0.1195 4.960 4.760 4.960 4.720 4.960 63,000 4.7789 -0.80%
2011-11-03 0 0.125 0.115 0.125 0.118 0.127 1,260,000 150,880 0.1197 5.000 4.600 5.000 4.720 5.080 31,500 4.7898 5.04%
2011-11-02 0 0.119 0.118 0.125 0.119 0.119 900,000 106,770 0.1186 4.760 4.720 5.000 4.760 4.760 22,500 4.7453 -4.80%
2011-11-01 0 0.125 0.110 0.125 0.117 0.125 1,390,000 164,020 0.1180 5.000 4.400 5.000 4.680 5.000 34,750 4.7200 5.93%
2011-10-31 0 0.118 0.116 0.120 0.118 0.118 1,574,347 185,734 0.1180 4.720 4.640 4.800 4.720 4.720 39,359 4.7190 -5.60%
2011-10-28 0 0.125 0.125 0.127 0.120 0.124 185,000 22,410 0.1211 5.000 5.000 5.080 4.800 4.960 4,625 4.8454 0.81%
2011-10-27 0 0.124 0.124 0.125 0.118 0.120 2,416,000 288,108 0.1193 4.960 4.960 5.000 4.720 4.800 60,400 4.7700 3.33%
2011-10-26 0 0.120 0.114 0.120 0.116 0.129 890,000 107,520 0.1208 4.800 4.560 4.800 4.640 5.160 22,250 4.8324 2.56%
2011-10-25 0 0.117 0.117 0.118 0.113 0.120 1,200,400 142,791 0.1190 4.680 4.680 4.720 4.520 4.800 30,010 4.7581 -2.50%
2011-10-24 0 0.120 0.116 0.120 0.112 0.121 3,482,000 408,128 0.1172 4.800 4.640 4.800 4.480 4.840 87,050 4.6884 7.14%
2011-10-21 0 0.112 0.107 0.113 0.108 0.112 100,240 11,055 0.1103 4.480 4.280 4.520 4.320 4.480 2,506 4.4114 -1.75%
2011-10-20 0 0.114 0.114 0.115 0.111 0.111 16,200 1,779 0.1098 4.560 4.560 4.600 4.440 4.440 405 4.3926 -1.72%
2011-10-19 0 0.116 0.108 0.116 0.108 0.121 2,300,800 252,870 0.1099 4.640 4.320 4.640 4.320 4.840 57,520 4.3962 2.65%
2011-10-18 0 0.113 0.106 0.115 0.105 0.113 255,000 26,995 0.1059 4.520 4.240 4.600 4.200 4.520 6,375 4.2345 -4.24%
2011-10-17 0 0.118 0.115 0.119 0.118 0.123 225,000 26,855 0.1194 4.720 4.600 4.760 4.720 4.920 5,625 4.7742 6.31%
2011-10-14 0 0.111 0.110 0.111 0.105 0.111 1,605,000 173,755 0.1083 4.440 4.400 4.440 4.200 4.440 40,125 4.3303 0.00%
2011-10-13 0 0.111 0.110 0.112 0.108 0.111 1,455,000 158,525 0.1090 4.440 4.400 4.480 4.320 4.440 36,375 4.3581 1.83%
2011-10-12 0 0.109 0.108 0.109 0.106 0.113 3,203,200 346,365 0.1081 4.360 4.320 4.360 4.240 4.520 80,080 4.3252 -0.91%
2011-10-11 0 0.110 0.105 0.110 0.106 0.113 5,145,000 555,080 0.1079 4.400 4.200 4.400 4.240 4.520 128,625 4.3155 1.85%
2011-10-10 0 0.108 0.106 0.108 0.101 0.110 9,073,000 975,215 0.1075 4.320 4.240 4.320 4.040 4.400 226,825 4.2994 0.00%
2011-10-07 0 0.108 0.100 0.108 0.100 0.113 310,000 31,340 0.1011 4.320 4.000 4.320 4.000 4.520 7,750 4.0439 -1.82%
2011-10-06 0 0.110 0.102 0.110 0.102 0.118 510,884 55,673 0.1090 4.400 4.080 4.400 4.080 4.720 12,772 4.3590 4.76%
2011-10-04 0 0.105 0.101 0.105 0.100 0.110 1,244,000 129,377 0.1040 4.200 4.040 4.200 4.000 4.400 31,100 4.1600 -4.55%
2011-10-03 0 0.110 0.110 0.113 0.108 0.115 28,156,400 3,101,232 0.1101 4.400 4.400 4.520 4.320 4.600 703,910 4.4057 -6.78%
2011-09-30 0 0.118 0.110 0.118 0.110 0.118 33,196,000 3,753,019 0.1131 4.720 4.400 4.720 4.400 4.720 829,900 4.5223 3.51%
2011-09-28 0 0.114 0.116 0.117 0.110 0.117 47,685,000 5,463,455 0.1146 4.560 4.640 4.680 4.400 4.680 1,192,125 4.5830 -3.39%
2011-09-27 0 0.118 0.116 0.119 0.110 0.125 42,931,600 5,004,111 0.1166 4.720 4.640 4.760 4.400 5.000 1,073,290 4.6624 0.00%
2011-09-26 0 0.118 0.110 0.118 0.100 0.120 1,816,000 205,903 0.1134 4.720 4.400 4.720 4.000 4.800 45,400 4.5353 -1.67%
2011-09-23 0 0.120 0.115 0.120 0.105 0.120 3,796,200 422,764 0.1114 4.800 4.600 4.800 4.200 4.800 94,905 4.4546 0.00%
2011-09-22 0 0.120 0.113 0.120 0.115 0.125 2,540,000 312,295 0.1230 4.800 4.520 4.800 4.600 5.000 63,500 4.9180 -6.25%
2011-09-21 0 0.128 0.125 0.128 0.123 0.128 141,600 17,844 0.1260 5.120 5.000 5.120 4.920 5.120 3,540 5.0407 -1.54%
2011-09-20 0 0.130 0.125 0.130 0.119 0.130 3,121,000 386,805 0.1239 5.200 5.000 5.200 4.760 5.200 78,025 4.9574 -4.41%
2011-09-19 0 0.136 0.129 0.136 0.126 0.136 32,220 4,246 0.1318 5.440 5.160 5.440 5.040 5.440 805 5.2713 -1.45%
2011-09-16 0 0.138 0.129 0.138 0.125 0.138 2,760,000 356,100 0.1290 5.520 5.160 5.520 5.000 5.520 69,000 5.1609 5.34%
2011-09-15 0 0.131 0.127 0.132 0.124 0.132 1,690,000 213,265 0.1262 5.240 5.080 5.280 4.960 5.280 42,250 5.0477 2.34%
2011-09-14 0 0.128 0.127 0.132 0.125 0.134 2,270,040 287,694 0.1267 5.120 5.080 5.280 5.000 5.360 56,751 5.0694 -4.48%
2011-09-12 0 0.134 0.134 0.135 0.125 0.136 2,365,800 298,412 0.1261 5.360 5.360 5.400 5.000 5.440 59,145 5.0454 -4.29%
2011-09-09 0 0.140 0.122 0.140 0.126 0.140 380,000 51,690 0.1360 5.600 4.880 5.600 5.040 5.600 9,500 5.4411 9.37%
2011-09-08 0 0.128 0.126 0.128 0.123 0.128 1,919,000 239,855 0.1250 5.120 5.040 5.120 4.920 5.120 47,975 4.9996 0.00%
2011-09-07 0 0.128 0.121 0.128 0.122 0.128 2,290,000 290,440 0.1268 5.120 4.840 5.120 4.880 5.120 57,250 5.0732 -1.54%
2011-09-06 0 0.130 0.128 0.130 0.128 0.140 715,000 94,550 0.1322 5.200 5.120 5.200 5.120 5.600 17,875 5.2895 -7.14%
2011-09-05 0 0.140 0.127 0.140 0.127 0.140 4,245,000 548,255 0.1292 5.600 5.080 5.600 5.080 5.600 106,125 5.1661 3.70%
2011-09-02 0 0.135 0.126 0.135 0.125 0.135 3,255,000 412,385 0.1267 5.400 5.040 5.400 5.000 5.400 81,375 5.0677 5.47%
2011-09-01 0 0.128 0.118 0.128 0.116 0.128 2,489,400 303,013 0.1217 5.120 4.720 5.120 4.640 5.120 62,235 4.8689 4.92%
2011-08-31 0 0.122 0.113 0.122 0.115 0.122 1,081,200 130,177 0.1204 4.880 4.520 4.880 4.600 4.880 27,030 4.8160 0.00%
2011-08-30 0 0.122 0.116 0.122 0.116 0.140 2,300,000 279,290 0.1214 4.880 4.640 4.880 4.640 5.600 57,500 4.8572 1.67%
2011-08-29 0 0.120 0.118 0.120 0.120 0.130 1,256,000 152,610 0.1215 4.800 4.720 4.800 4.800 5.200 31,400 4.8602 -6.25%
2011-08-26 0 0.128 0.118 0.128 0.118 0.130 695,000 86,370 0.1243 5.120 4.720 5.120 4.720 5.200 17,375 4.9709 -1.54%
2011-08-25 0 0.130 0.129 0.135 0.128 0.135 1,370,000 177,445 0.1295 5.200 5.160 5.400 5.120 5.400 34,250 5.1809 -18.75%
2011-08-24 0 0.160 0.110 0.160 0.115 0.160 525,000 69,180 0.1318 6.400 4.400 6.400 4.600 6.400 13,125 5.2709 25.00%
2011-08-23 0 0.128 0.110 0.129 - - 0 0 - 5.120 4.400 5.160 - - 0 - 0.00%
2011-08-22 0 0.128 0.118 0.128 0.129 0.129 20,000 2,580 0.1290 5.120 4.720 5.120 5.160 5.160 500 5.1600 -1.54%
2011-08-19 0 0.130 0.120 0.130 0.124 0.130 45,000 5,755 0.1279 5.200 4.800 5.200 4.960 5.200 1,125 5.1156 0.00%
2011-08-18 0 0.130 0.125 0.130 0.125 0.135 1,175,000 148,715 0.1266 5.200 5.000 5.200 5.000 5.400 29,375 5.0626 0.00%
2011-08-17 0 0.130 0.123 0.130 0.130 0.130 110,000 14,300 0.1300 5.200 4.920 5.200 5.200 5.200 2,750 5.2000 0.00%
2011-08-16 0 0.130 0.125 0.130 0.128 0.135 1,505,000 195,365 0.1298 5.200 5.000 5.200 5.120 5.400 37,625 5.1924 -3.70%
2011-08-15 0 0.135 0.130 0.135 0.130 0.135 845,000 111,835 0.1323 5.400 5.200 5.400 5.200 5.400 21,125 5.2940 0.00%
2011-08-12 0 0.135 0.132 0.135 0.130 0.135 253,000 33,162 0.1311 5.400 5.280 5.400 5.200 5.400 6,325 5.2430 3.05%
2011-08-11 0 0.131 0.130 0.135 0.128 0.140 5,985,000 804,920 0.1345 5.240 5.200 5.400 5.120 5.600 149,625 5.3796 -2.24%
2011-08-10 0 0.134 0.128 0.134 0.130 0.135 285,000 37,995 0.1333 5.360 5.120 5.360 5.200 5.400 7,125 5.3326 4.69%
2011-08-09 0 0.128 0.125 0.128 0.124 0.137 4,146,437 532,282 0.1284 5.120 5.000 5.120 4.960 5.480 103,661 5.1348 -6.57%
2011-08-08 0 0.137 0.136 0.138 0.135 0.140 1,621,000 219,190 0.1352 5.480 5.440 5.520 5.400 5.600 40,525 5.4088 -11.61%
2011-08-05 0 0.155 0.135 0.155 0.126 0.155 1,356,400 188,919 0.1393 6.200 5.400 6.200 5.040 6.200 33,910 5.5712 10.71%
2011-08-04 0 0.140 0.140 0.145 0.133 0.145 2,887,500 399,020 0.1382 5.600 5.600 5.800 5.320 5.800 72,187 5.5275 -0.71%
2011-08-03 0 0.141 0.136 0.143 0.139 0.150 1,380,000 196,865 0.1427 5.640 5.440 5.720 5.560 6.000 34,500 5.7062 -1.40%
2011-08-02 0 0.143 0.143 0.145 0.138 0.148 427,000 60,000 0.1405 5.720 5.720 5.800 5.520 5.920 10,675 5.6206 -4.67%
2011-08-01 0 0.150 0.141 0.150 0.150 0.150 205,000 30,750 0.1500 6.000 5.640 6.000 6.000 6.000 5,125 6.0000 -1.32%
2011-07-29 0 0.152 0.148 0.152 0.152 0.154 380,000 57,940 0.1525 6.080 5.920 6.080 6.080 6.160 9,500 6.0989 -1.30%
2011-07-28 0 0.154 0.150 0.154 - - 0 0 - 6.160 6.000 6.160 - - 0 - -0.65%
2011-07-27 0 0.155 0.150 0.155 0.148 0.155 812,344 123,286 0.1518 6.200 6.000 6.200 5.920 6.200 20,309 6.0706 0.65%
2011-07-26 0 0.154 0.146 0.155 0.143 0.158 345,000 51,330 0.1488 6.160 5.840 6.200 5.720 6.320 8,625 5.9513 2.67%
2011-07-25 0 0.150 0.149 0.150 0.148 0.150 277,000 41,470 0.1497 6.000 5.960 6.000 5.920 6.000 6,925 5.9884 -2.60%
2011-07-22 0 0.154 0.153 0.160 0.153 0.160 475,000 73,960 0.1557 6.160 6.120 6.400 6.120 6.400 11,875 6.2282 -0.65%
2011-07-21 0 0.155 0.148 0.155 0.142 0.161 315,000 48,140 0.1528 6.200 5.920 6.200 5.680 6.440 7,875 6.1130 0.00%
2011-07-20 0 0.155 0.154 0.155 0.154 0.155 585,000 90,850 0.1553 6.200 6.160 6.200 6.160 6.200 14,625 6.2120 -0.64%
2011-07-19 0 0.156 0.152 0.156 0.151 0.163 460,000 70,540 0.1533 6.240 6.080 6.240 6.040 6.520 11,500 6.1339 2.63%
2011-07-18 0 0.152 0.152 0.164 0.151 0.166 600,200 97,528 0.1625 6.080 6.080 6.560 6.040 6.640 15,005 6.4997 -3.18%
2011-07-15 0 0.157 0.152 0.157 0.157 0.163 300,800 47,816 0.1590 6.280 6.080 6.280 6.280 6.520 7,520 6.3585 -0.63%
2011-07-14 0 0.158 0.154 0.158 0.157 0.165 213,200 34,420 0.1614 6.320 6.160 6.320 6.280 6.600 5,330 6.4578 2.60%
2011-07-13 0 0.154 0.149 0.154 0.149 0.158 2,965,000 452,370 0.1526 6.160 5.960 6.160 5.960 6.320 74,125 6.1028 0.00%
2011-07-12 0 0.154 0.152 0.154 0.150 0.159 3,839,400 588,979 0.1534 6.160 6.080 6.160 6.000 6.360 95,985 6.1362 -6.10%
2011-07-11 0 0.164 0.155 0.164 0.160 0.164 480,000 76,840 0.1601 6.560 6.200 6.560 6.400 6.560 12,000 6.4033 -0.61%
2011-07-08 0 0.165 0.163 0.165 0.162 0.169 4,071,400 668,767 0.1643 6.600 6.520 6.600 6.480 6.760 101,785 6.5704 0.00%
2011-07-07 0 0.165 0.165 0.167 0.162 0.173 1,663,731 274,989 0.1653 6.600 6.600 6.680 6.480 6.920 41,593 6.6114 -1.79%
2011-07-06 0 0.168 0.162 0.168 0.168 0.173 1,280,000 215,570 0.1684 6.720 6.480 6.720 6.720 6.920 32,000 6.7366 0.00%
2011-07-05 0 0.168 0.164 0.168 0.162 0.168 2,553,300 422,609 0.1655 6.720 6.560 6.720 6.480 6.720 63,832 6.6206 1.20%
2011-07-04 0 0.166 0.163 0.166 0.161 0.170 2,681,800 444,092 0.1656 6.640 6.520 6.640 6.440 6.800 67,045 6.6238 3.11%
2011-06-30 0 0.161 0.156 0.161 0.154 0.170 2,866,638 456,055 0.1591 6.440 6.240 6.440 6.160 6.800 71,666 6.3636 1.90%
2011-06-29 0 0.158 0.157 0.158 0.150 0.158 967,000 149,596 0.1547 6.320 6.280 6.320 6.000 6.320 24,175 6.1880 0.00%
2011-06-28 0 0.158 0.157 0.158 0.149 0.158 2,012,000 302,634 0.1504 6.320 6.280 6.320 5.960 6.320 50,300 6.0166 0.64%
2011-06-27 0 0.157 0.144 0.157 0.140 0.158 4,050,000 616,525 0.1522 6.280 5.760 6.280 5.600 6.320 101,250 6.0891 3.29%
2011-06-24 0 0.152 0.140 0.152 0.145 0.152 965,000 139,960 0.1450 6.080 5.600 6.080 5.800 6.080 24,125 5.8015 4.83%
2011-06-23 0 0.145 0.140 0.145 0.140 0.145 161,000 22,885 0.1421 5.800 5.600 5.800 5.600 5.800 4,025 5.6857 1.40%
2011-06-22 0 0.143 0.139 0.143 0.140 0.153 1,230,000 179,155 0.1457 5.720 5.560 5.720 5.600 6.120 30,750 5.8262 -2.05%
2011-06-21 0 0.146 0.123 0.146 0.154 0.154 5,000 770 0.1540 5.840 4.920 5.840 6.160 6.160 125 6.1600 2.10%
2011-06-20 0 0.143 0.141 0.143 0.140 0.146 3,150,000 450,250 0.1429 5.720 5.640 5.720 5.600 5.840 78,750 5.7175 -2.72%
2011-06-17 0 0.147 0.132 0.148 0.132 0.147 5,805,000 817,015 0.1407 5.880 5.280 5.920 5.280 5.880 145,125 5.6297 1.38%
2011-06-16 0 0.145 0.144 0.145 0.139 0.150 2,031,000 295,371 0.1454 5.800 5.760 5.800 5.560 6.000 50,775 5.8173 -3.33%
2011-06-15 0 0.150 0.145 0.150 0.150 0.154 3,752,000 566,586 0.1510 6.000 5.800 6.000 6.000 6.160 93,800 6.0404 -2.60%
2011-06-14 0 0.154 0.154 0.155 0.154 0.160 2,905,000 456,470 0.1571 6.160 6.160 6.200 6.160 6.400 72,625 6.2853 -1.28%
2011-06-13 0 0.156 0.153 0.156 0.150 0.159 525,000 81,650 0.1555 6.240 6.120 6.240 6.000 6.360 13,125 6.2210 1.30%
2011-06-10 0 0.154 0.153 0.156 0.153 0.165 5,749,560 901,584 0.1568 6.160 6.120 6.240 6.120 6.600 143,739 6.2724 -0.65%
2011-06-09 0 0.155 0.151 0.155 0.155 0.167 345,000 56,035 0.1624 6.200 6.040 6.200 6.200 6.680 8,625 6.4968 -7.19%
2011-06-08 0 0.167 0.161 0.167 0.161 0.172 560,080 92,952 0.1660 6.680 6.440 6.680 6.440 6.880 14,002 6.6385 -2.34%
2011-06-07 0 0.171 0.163 0.171 0.161 0.173 2,561,000 419,546 0.1638 6.840 6.520 6.840 6.440 6.920 64,025 6.5528 4.27%
2011-06-03 0 0.164 0.163 0.164 0.153 0.167 4,140,000 676,425 0.1634 6.560 6.520 6.560 6.120 6.680 103,500 6.5355 2.50%
2011-06-02 0 0.160 0.159 0.160 0.157 0.167 1,075,000 175,845 0.1636 6.400 6.360 6.400 6.280 6.680 26,875 6.5431 -2.44%
2011-06-01 0 0.164 0.164 0.169 0.161 0.169 4,755,600 774,874 0.1629 6.560 6.560 6.760 6.440 6.760 118,890 6.5176 -2.38%
2011-05-31 0 0.168 0.164 0.168 0.163 0.170 3,494,238 590,036 0.1689 6.720 6.560 6.720 6.520 6.800 87,356 6.7544 3.07%
2011-05-30 0 0.163 0.163 0.167 0.163 0.169 4,535,000 747,505 0.1648 6.520 6.520 6.680 6.520 6.760 113,375 6.5932 -3.55%
2011-05-27 0 0.169 0.168 0.170 0.167 0.170 200,000 33,625 0.1681 6.760 6.720 6.800 6.680 6.800 5,000 6.7250 0.60%
2011-05-26 0 0.168 0.168 0.170 0.166 0.169 1,270,000 213,260 0.1679 6.720 6.720 6.800 6.640 6.760 31,750 6.7169 -2.33%
2011-05-25 0 0.172 0.170 0.172 0.166 0.172 1,168,000 198,211 0.1697 6.880 6.800 6.880 6.640 6.880 29,200 6.7880 1.18%
2011-05-24 0 0.170 0.170 0.172 0.169 0.173 4,745,000 809,690 0.1706 6.800 6.800 6.880 6.760 6.920 118,625 6.8256 -2.86%
2011-05-23 0 0.175 0.172 0.175 0.169 0.175 2,196,400 375,366 0.1709 7.000 6.880 7.000 6.760 7.000 54,910 6.8360 0.57%
2011-05-20 0 0.174 0.170 0.174 0.170 0.175 1,791,000 308,225 0.1721 6.960 6.800 6.960 6.800 7.000 44,775 6.8839 -0.57%
2011-05-19 0 0.175 0.173 0.175 0.171 0.175 6,053,500 1,049,017 0.1733 7.000 6.920 7.000 6.840 7.000 151,337 6.9316 -0.57%
2011-05-18 0 0.176 0.175 0.177 0.176 0.179 2,391,200 423,743 0.1772 7.040 7.000 7.080 7.040 7.160 59,780 7.0884 -0.56%
2011-05-17 0 0.177 0.174 0.177 0.174 0.178 5,500,000 970,855 0.1765 7.080 6.960 7.080 6.960 7.120 137,500 7.0608 0.00%
2011-05-16 0 0.177 0.172 0.177 0.170 0.180 12,750,000 2,250,315 0.1765 7.080 6.880 7.080 6.800 7.200 318,750 7.0598 0.57%
2011-05-13 0 0.176 0.172 0.176 0.170 0.178 2,345,000 411,645 0.1755 7.040 6.880 7.040 6.800 7.120 58,625 7.0217 0.00%
2011-05-12 0 0.176 0.175 0.176 0.169 0.179 5,870,500 1,030,802 0.1756 7.040 7.000 7.040 6.760 7.160 146,762 7.0236 0.00%
2011-05-11 0 0.176 0.171 0.176 0.171 0.176 645,000 112,605 0.1746 7.040 6.840 7.040 6.840 7.040 16,125 6.9833 0.00%
2011-05-09 0 0.176 0.171 0.176 0.171 0.176 1,531,000 263,589 0.1722 7.040 6.840 7.040 6.840 7.040 38,275 6.8867 0.00%
2011-05-06 0 0.176 0.175 0.176 0.172 0.176 3,247,800 568,692 0.1751 7.040 7.000 7.040 6.880 7.040 81,195 7.0040 -1.12%
2011-05-05 0 0.178 0.173 0.178 0.171 0.181 5,828,617 1,028,569 0.1765 7.120 6.920 7.120 6.840 7.240 145,715 7.0588 2.89%
2011-05-04 0 0.173 0.168 0.173 0.169 0.178 3,999,100 689,913 0.1725 6.920 6.720 6.920 6.760 7.120 99,977 6.9007 2.37%
2011-05-03 0 0.169 0.169 0.173 0.169 0.173 3,639,200 620,163 0.1704 6.760 6.760 6.920 6.760 6.920 90,980 6.8165 -3.43%
2011-04-29 0 0.175 0.173 0.175 0.174 0.175 522,000 91,282 0.1749 7.000 6.920 7.000 6.960 7.000 13,050 6.9948 0.00%
2011-04-28 0 0.175 0.173 0.176 0.174 0.177 2,699,000 473,305 0.1754 7.000 6.920 7.040 6.960 7.080 67,475 7.0145 -3.31%
2011-04-27 0 0.181 0.176 0.181 0.174 0.182 2,907,400 516,500 0.1777 7.240 7.040 7.240 6.960 7.280 72,685 7.1060 0.56%
2011-04-26 0 0.180 0.175 0.180 0.172 0.180 2,739,199 481,644 0.1758 7.200 7.000 7.200 6.880 7.200 68,480 7.0334 1.12%
2011-04-21 0 0.178 0.175 0.178 0.175 0.184 9,012,491 1,610,455 0.1787 7.120 7.000 7.120 7.000 7.360 225,312 7.1477 -1.11%
2011-04-20 0 0.180 0.179 0.181 0.174 0.183 13,080,400 2,348,656 0.1796 7.200 7.160 7.240 6.960 7.320 327,010 7.1822 0.56%
2011-04-19 0 0.179 0.176 0.179 0.175 0.181 16,725,000 2,970,765 0.1776 7.160 7.040 7.160 7.000 7.240 418,125 7.1050 1.13%
2011-04-18 0 0.177 0.175 0.178 0.171 0.183 10,837,800 1,910,978 0.1763 7.080 7.000 7.120 6.840 7.320 270,945 7.0530 3.51%
2011-04-15 0 0.171 0.171 0.172 0.170 0.173 567,800 97,672 0.1720 6.840 6.840 6.880 6.800 6.920 14,195 6.8807 -2.29%
2011-04-14 0 0.175 0.171 0.175 0.171 0.178 3,941,000 688,888 0.1748 7.000 6.840 7.000 6.840 7.120 98,525 6.9920 1.16%
2011-04-13 0 0.173 0.171 0.173 0.167 0.180 19,765,000 3,463,230 0.1752 6.920 6.840 6.920 6.680 7.200 494,125 7.0088 -2.26%
2011-04-12 0 0.177 0.177 0.178 0.175 0.184 30,126,434 5,434,070 0.1804 7.080 7.080 7.120 7.000 7.360 753,161 7.2150 1.72%
2011-04-11 0 0.174 0.171 0.174 0.152 0.182 19,046,131 3,224,369 0.1693 6.960 6.840 6.960 6.080 7.280 476,153 6.7717 11.54%
2011-04-08 0 0.156 0.152 0.157 0.146 0.156 5,687,500 870,172 0.1530 6.240 6.080 6.280 5.840 6.240 142,187 6.1199 0.00%
2011-04-07 0 0.156 0.153 0.156 0.150 0.156 2,835,000 433,730 0.1530 6.240 6.120 6.240 6.000 6.240 70,875 6.1196 0.00%
2011-04-06 0 0.156 0.155 0.156 0.150 0.158 2,685,000 416,320 0.1551 6.240 6.200 6.240 6.000 6.320 67,125 6.2022 -0.64%
2011-04-04 0 0.157 0.153 0.157 0.142 0.157 1,167,505 179,848 0.1540 6.280 6.120 6.280 5.680 6.280 29,188 6.1618 1.95%
2011-04-01 0 0.154 0.155 0.158 0.130 0.160 9,353,364 1,382,922 0.1479 6.160 6.200 6.320 5.200 6.400 233,834 5.9141 0.00%
2011-03-31 1 - - - - - 0 0 - 6.160 - - - - 0 - 0.00%
2011-03-30 0 0.154 0.149 0.153 0.146 0.154 8,270,000 1,244,925 0.1505 6.160 5.960 6.120 5.840 6.160 206,750 6.0214 0.00%
2011-03-29 0 0.154 0.150 0.156 0.148 0.162 3,705,000 561,925 0.1517 6.160 6.000 6.240 5.920 6.480 92,625 6.0667 -3.75%
2011-03-28 0 0.160 0.154 0.160 0.154 0.164 8,170,800 1,268,516 0.1552 6.400 6.160 6.400 6.160 6.560 204,270 6.2100 0.63%
2011-03-25 0 0.159 0.159 0.161 0.158 0.160 2,430,000 387,775 0.1596 6.360 6.360 6.440 6.320 6.400 60,750 6.3831 -3.05%
2011-03-24 0 0.164 0.158 0.164 0.158 0.165 1,490,800 239,160 0.1604 6.560 6.320 6.560 6.320 6.600 37,270 6.4170 1.23%
2011-03-23 0 0.162 0.162 0.165 0.159 0.164 6,970,000 1,125,465 0.1615 6.480 6.480 6.600 6.360 6.560 174,250 6.4589 -4.14%
2011-03-22 0 0.169 0.165 0.169 0.165 0.169 400,000 66,700 0.1668 6.760 6.600 6.760 6.600 6.760 10,000 6.6700 0.60%
2011-03-21 0 0.168 0.164 0.168 0.162 0.171 2,470,200 411,553 0.1666 6.720 6.560 6.720 6.480 6.840 61,755 6.6643 0.60%
2011-03-18 0 0.167 0.161 0.167 0.160 0.172 8,483,000 1,397,445 0.1647 6.680 6.440 6.680 6.400 6.880 212,075 6.5894 4.37%
2011-03-17 0 0.160 0.160 0.161 0.160 0.165 236,000 38,260 0.1621 6.400 6.400 6.440 6.400 6.600 5,900 6.4847 -5.33%
2011-03-16 0 0.169 0.163 0.169 0.168 0.172 320,000 54,020 0.1688 6.760 6.520 6.760 6.720 6.880 8,000 6.7525 0.00%
2011-03-15 0 0.169 0.167 0.170 0.158 0.170 5,040,000 823,100 0.1633 6.760 6.680 6.800 6.320 6.800 126,000 6.5325 -1.74%
2011-03-14 0 0.172 0.170 0.172 0.164 0.172 1,506,000 253,644 0.1684 6.880 6.800 6.880 6.560 6.880 37,650 6.7369 -0.58%
2011-03-11 0 0.173 0.173 0.175 0.170 0.174 4,084,120 704,729 0.1726 6.920 6.920 7.000 6.800 6.960 102,103 6.9021 -1.14%
2011-03-10 0 0.175 0.170 0.175 0.170 0.177 2,645,000 458,680 0.1734 7.000 6.800 7.000 6.800 7.080 66,125 6.9366 -1.13%
2011-03-09 0 0.177 0.173 0.177 0.172 0.177 1,321,000 230,829 0.1747 7.080 6.920 7.080 6.880 7.080 33,025 6.9895 1.72%
2011-03-08 0 0.174 0.174 0.176 0.174 0.176 1,743,000 305,778 0.1754 6.960 6.960 7.040 6.960 7.040 43,575 7.0173 -2.25%
2011-03-07 0 0.178 0.173 0.178 0.172 0.180 3,820,000 665,495 0.1742 7.120 6.920 7.120 6.880 7.200 95,500 6.9685 2.30%
2011-03-04 0 0.174 0.168 0.174 0.174 0.174 13,400 2,270 0.1694 6.960 6.720 6.960 6.960 6.960 335 6.7761 0.58%
2011-03-03 0 0.173 0.170 0.173 0.165 0.173 1,085,000 186,220 0.1716 6.920 6.800 6.920 6.600 6.920 27,125 6.8653 1.76%
2011-03-02 0 0.170 0.169 0.170 0.160 0.173 1,700,000 288,020 0.1694 6.800 6.760 6.800 6.400 6.920 42,500 6.7769 -2.30%
2011-03-01 0 0.174 0.168 0.175 0.166 0.179 2,125,000 361,625 0.1702 6.960 6.720 7.000 6.640 7.160 53,125 6.8071 2.96%
2011-02-28 0 0.169 0.168 0.169 0.165 0.170 305,000 51,185 0.1678 6.760 6.720 6.760 6.600 6.800 7,625 6.7128 -0.59%
2011-02-25 0 0.170 0.166 0.170 0.166 0.172 916,400 153,229 0.1672 6.800 6.640 6.800 6.640 6.880 22,910 6.6883 0.00%
2011-02-24 0 0.170 0.168 0.170 0.168 0.175 5,226,000 910,810 0.1743 6.800 6.720 6.800 6.720 7.000 130,650 6.9714 -2.30%
2011-02-23 0 0.174 0.168 0.174 0.169 0.175 1,905,000 327,295 0.1718 6.960 6.720 6.960 6.760 7.000 47,625 6.8723 -0.57%
2011-02-22 0 0.175 0.171 0.175 0.168 0.176 1,045,000 178,410 0.1707 7.000 6.840 7.000 6.720 7.040 26,125 6.8291 -0.57%
2011-02-21 0 0.176 0.175 0.176 0.174 0.177 654,800 115,341 0.1761 7.040 7.000 7.040 6.960 7.080 16,370 7.0459 -1.68%
2011-02-18 0 0.179 0.176 0.179 0.174 0.180 1,914,000 337,258 0.1762 7.160 7.040 7.160 6.960 7.200 47,850 7.0482 -0.56%
2011-02-17 0 0.180 0.176 0.180 0.174 0.181 970,000 174,575 0.1800 7.200 7.040 7.200 6.960 7.240 24,250 7.1990 0.56%
2011-02-16 0 0.179 0.173 0.180 0.168 0.179 4,138,800 724,208 0.1750 7.160 6.920 7.200 6.720 7.160 103,470 6.9992 0.56%
2011-02-15 0 0.178 0.178 0.179 0.175 0.179 3,600,000 638,215 0.1773 7.120 7.120 7.160 7.000 7.160 90,000 7.0913 0.00%
2011-02-14 0 0.178 0.177 0.178 0.177 0.179 1,715,000 305,055 0.1779 7.120 7.080 7.120 7.080 7.160 42,875 7.1150 0.56%
2011-02-11 0 0.177 0.177 0.178 0.170 0.182 4,184,000 729,389 0.1743 7.080 7.080 7.120 6.800 7.280 104,600 6.9731 2.31%
2011-02-10 0 0.173 0.161 0.173 0.166 0.178 5,120,000 890,565 0.1739 6.920 6.440 6.920 6.640 7.120 128,000 6.9575 -1.70%
2011-02-09 0 0.176 0.176 0.178 0.176 0.178 1,917,600 341,065 0.1779 7.040 7.040 7.120 7.040 7.120 47,940 7.1144 -2.76%
2011-02-08 0 0.181 0.177 0.182 0.176 0.181 2,685,000 483,990 0.1803 7.240 7.080 7.280 7.040 7.240 67,125 7.2103 -0.55%
2011-02-07 0 0.182 0.180 0.182 0.176 0.183 818,000 147,675 0.1805 7.280 7.200 7.280 7.040 7.320 20,450 7.2213 -0.55%
2011-02-02 0 0.183 0.175 0.183 0.174 0.184 760,000 135,075 0.1777 7.320 7.000 7.320 6.960 7.360 19,000 7.1092 2.81%
2011-02-01 0 0.178 0.175 0.182 0.174 0.181 2,185,000 386,970 0.1771 7.120 7.000 7.280 6.960 7.240 54,625 7.0841 1.71%
2011-01-31 0 0.175 0.174 0.177 0.173 0.181 3,256,400 574,245 0.1763 7.000 6.960 7.080 6.920 7.240 81,410 7.0537 -4.37%
2011-01-28 0 0.183 0.180 0.184 0.180 0.185 2,001,500 363,055 0.1814 7.320 7.200 7.360 7.200 7.400 50,037 7.2557 1.67%
2011-01-27 0 0.180 0.180 0.181 0.180 0.186 7,276,200 1,328,995 0.1826 7.200 7.200 7.240 7.200 7.440 181,905 7.3060 -1.10%
2011-01-26 0 0.182 0.182 0.184 0.166 0.186 5,713,000 1,040,467 0.1821 7.280 7.280 7.360 6.640 7.440 142,825 7.2849 1.11%
2011-01-25 0 0.180 0.180 0.181 0.178 0.181 1,896,000 339,535 0.1791 7.200 7.200 7.240 7.120 7.240 47,400 7.1632 0.56%
2011-01-24 0 0.179 0.179 0.180 0.179 0.182 1,378,500 247,695 0.1797 7.160 7.160 7.200 7.160 7.280 34,462 7.1874 0.00%
2011-01-21 0 0.179 0.183 0.184 0.178 0.185 2,295,000 413,980 0.1804 7.160 7.320 7.360 7.120 7.400 57,375 7.2153 -2.19%
2011-01-20 0 0.183 0.180 0.184 0.179 0.184 2,896,500 522,078 0.1802 7.320 7.200 7.360 7.160 7.360 72,412 7.2098 0.55%
2011-01-19 0 0.182 0.182 0.183 0.179 0.184 3,734,800 675,693 0.1809 7.280 7.280 7.320 7.160 7.360 93,370 7.2367 0.00%
2011-01-18 0 0.182 0.182 0.183 0.175 0.183 6,748,500 1,202,133 0.1781 7.280 7.280 7.320 7.000 7.320 168,712 7.1253 0.00%
2011-01-17 0 0.182 0.181 0.183 0.180 0.186 2,769,000 504,138 0.1821 7.280 7.240 7.320 7.200 7.440 69,225 7.2826 -1.62%
2011-01-14 0 0.185 0.184 0.185 0.180 0.188 4,525,000 838,255 0.1852 7.400 7.360 7.400 7.200 7.520 113,125 7.4100 1.09%
2011-01-13 0 0.183 0.182 0.183 0.179 0.188 8,666,700 1,593,172 0.1838 7.320 7.280 7.320 7.160 7.520 216,667 7.3531 -2.14%
2011-01-12 0 0.187 0.184 0.187 0.180 0.188 26,035,961 4,801,965 0.1844 7.480 7.360 7.480 7.200 7.520 650,899 7.3774 3.89%
2011-01-11 0 0.180 0.179 0.180 0.176 0.184 15,837,000 2,840,189 0.1793 7.200 7.160 7.200 7.040 7.360 395,925 7.1736 2.86%
2011-01-10 0 0.175 0.174 0.175 0.173 0.176 1,571,474 274,268 0.1745 7.000 6.960 7.000 6.920 7.040 39,287 6.9812 0.00%
2011-01-07 0 0.175 0.174 0.175 0.170 0.176 3,220,000 560,020 0.1739 7.000 6.960 7.000 6.800 7.040 80,500 6.9568 -0.57%
2011-01-06 0 0.176 0.171 0.176 0.172 0.176 4,454,800 780,642 0.1752 7.040 6.840 7.040 6.880 7.040 111,370 7.0094 0.00%
2011-01-05 0 0.176 0.175 0.176 0.171 0.179 3,347,500 581,660 0.1738 7.040 7.000 7.040 6.840 7.160 83,687 6.9504 0.57%
2011-01-04 0 0.175 0.173 0.174 0.173 0.179 8,178,664 1,444,554 0.1766 7.000 6.920 6.960 6.920 7.160 204,467 7.0650 0.00%
2011-01-03 0 0.175 0.173 0.176 0.171 0.179 5,180,000 906,355 0.1750 7.000 6.920 7.040 6.840 7.160 129,500 6.9989 0.57%
2010-12-31 0 0.174 0.171 0.174 0.170 0.174 2,156,183 370,593 0.1719 6.960 6.840 6.960 6.800 6.960 53,905 6.8750 -0.57%
2010-12-30 0 0.175 0.174 0.175 0.160 0.175 9,863,400 1,645,586 0.1668 7.000 6.960 7.000 6.400 7.000 246,585 6.6735 4.17%
2010-12-29 0 0.168 0.166 0.170 0.161 0.170 14,743,300 2,465,109 0.1672 6.720 6.640 6.800 6.440 6.800 368,582 6.6881 5.00%
2010-12-28 0 0.160 0.159 0.160 0.155 0.164 7,738,600 1,232,048 0.1592 6.400 6.360 6.400 6.200 6.560 193,465 6.3683 1.91%
2010-12-24 0 0.157 0.156 0.157 0.156 0.157 1,265,000 197,580 0.1562 6.280 6.240 6.280 6.240 6.280 31,625 6.2476 1.29%
2010-12-23 0 0.155 0.154 0.155 0.154 0.159 4,934,975 766,236 0.1553 6.200 6.160 6.200 6.160 6.360 123,374 6.2107 0.00%
2010-12-22 0 0.155 0.155 0.156 0.154 0.156 3,285,800 510,572 0.1554 6.200 6.200 6.240 6.160 6.240 82,145 6.2155 0.00%
2010-12-21 0 0.155 0.155 0.157 0.155 0.163 5,395,000 845,950 0.1568 6.200 6.200 6.280 6.200 6.520 134,875 6.2721 -3.12%
2010-12-20 0 0.160 0.157 0.160 0.151 0.160 5,110,000 802,085 0.1570 6.400 6.280 6.400 6.040 6.400 127,750 6.2786 0.00%
2010-12-17 0 0.160 0.157 0.160 0.150 0.169 23,030,000 3,605,830 0.1566 6.400 6.280 6.400 6.000 6.760 575,750 6.2628 -3.61%
2010-12-16 0 0.166 0.165 0.166 0.164 0.174 8,921,260 1,497,782 0.1679 6.640 6.600 6.640 6.560 6.960 223,031 6.7156 -2.35%
2010-12-15 0 0.170 0.171 0.172 0.169 0.195 155,109,000 27,327,539 0.1762 6.800 6.840 6.880 6.760 7.800 3,877,725 7.0473 1.19%
2010-12-14 0 0.168 0.167 0.168 0.163 0.168 844,500 140,024 0.1658 6.720 6.680 6.720 6.520 6.720 21,112 6.6323 1.20%
2010-12-13 0 0.166 0.166 0.167 0.165 0.171 1,555,600 258,933 0.1665 6.640 6.640 6.680 6.600 6.840 38,890 6.6581 -1.19%
2010-12-10 0 0.168 0.163 0.168 0.162 0.169 2,585,000 422,325 0.1634 6.720 6.520 6.720 6.480 6.760 64,625 6.5350 0.60%
2010-12-09 0 0.167 0.167 0.169 0.167 0.171 5,085,000 861,090 0.1693 6.680 6.680 6.760 6.680 6.840 127,125 6.7736 -0.60%
2010-12-08 0 0.168 0.168 0.170 0.168 0.170 5,059,851 855,111 0.1690 6.720 6.720 6.800 6.720 6.800 126,496 6.7600 -1.75%
2010-12-07 0 0.171 0.168 0.171 0.170 0.172 4,626,200 790,572 0.1709 6.840 6.720 6.840 6.800 6.880 115,655 6.8356 0.00%
2010-12-06 0 0.171 0.166 0.171 0.169 0.173 2,927,400 500,119 0.1708 6.840 6.640 6.840 6.760 6.920 73,185 6.8336 0.59%
2010-12-03 0 0.170 0.170 0.172 0.170 0.176 1,895,000 325,562 0.1718 6.800 6.800 6.880 6.800 7.040 47,375 6.8720 -2.86%
2010-12-02 0 0.175 0.171 0.175 0.169 0.180 5,865,000 1,017,290 0.1735 7.000 6.840 7.000 6.760 7.200 146,625 6.9380 -1.69%
2010-12-01 0 0.178 0.172 0.178 0.168 0.178 1,838,316 318,992 0.1735 7.120 6.880 7.120 6.720 7.120 45,958 6.9410 3.49%
2010-11-30 0 0.172 0.168 0.172 0.166 0.172 2,410,000 405,165 0.1681 6.880 6.720 6.880 6.640 6.880 60,250 6.7247 -0.58%
2010-11-29 0 0.173 0.172 0.173 0.168 0.176 2,707,200 464,468 0.1716 6.920 6.880 6.920 6.720 7.040 67,680 6.8627 -1.70%
2010-11-26 0 0.176 0.175 0.179 0.175 0.180 3,401,000 604,565 0.1778 7.040 7.000 7.160 7.000 7.200 85,025 7.1104 -1.12%
2010-11-25 0 0.178 0.175 0.178 0.174 0.178 4,285,000 753,490 0.1758 7.120 7.000 7.120 6.960 7.120 107,125 7.0337 0.56%
2010-11-24 0 0.177 0.177 0.178 0.177 0.181 2,706,000 482,925 0.1785 7.080 7.080 7.120 7.080 7.240 67,650 7.1386 -2.75%
2010-11-23 0 0.182 0.178 0.182 0.178 0.185 5,557,500 1,001,560 0.1802 7.280 7.120 7.280 7.120 7.400 138,937 7.2087 0.00%
2010-11-22 0 0.182 0.180 0.185 0.176 0.187 3,437,520 620,853 0.1806 7.280 7.200 7.400 7.040 7.480 85,938 7.2244 0.55%
2010-11-19 0 0.181 0.180 0.181 0.175 0.187 3,110,000 556,130 0.1788 7.240 7.200 7.240 7.000 7.480 77,750 7.1528 -3.21%
2010-11-18 0 0.187 0.185 0.187 0.176 0.187 9,231,591 1,664,834 0.1803 7.480 7.400 7.480 7.040 7.480 230,790 7.2136 6.25%
2010-11-17 0 0.176 0.172 0.177 0.170 0.179 6,067,000 1,053,485 0.1736 7.040 6.880 7.080 6.800 7.160 151,675 6.9457 -1.12%
2010-11-16 0 0.178 0.178 0.179 0.172 0.183 8,120,000 1,444,295 0.1779 7.120 7.120 7.160 6.880 7.320 203,000 7.1148 -1.66%
2010-11-15 0 0.181 0.180 0.182 0.179 0.183 5,704,000 1,032,598 0.1810 7.240 7.200 7.280 7.160 7.320 142,600 7.2412 -2.16%
2010-11-12 0 0.185 0.182 0.185 0.180 0.194 23,589,308 4,343,052 0.1841 7.400 7.280 7.400 7.200 7.760 589,733 7.3644 -2.63%
2010-11-11 0 0.190 0.190 0.191 0.190 0.194 12,427,200 2,387,486 0.1921 7.600 7.600 7.640 7.600 7.760 310,680 7.6847 -1.55%
2010-11-10 0 0.193 0.193 0.194 0.191 0.200 32,701,980 6,375,660 0.1950 7.720 7.720 7.760 7.640 8.000 817,549 7.7985 -1.03%
2010-11-09 0 0.195 0.194 0.195 0.189 0.200 44,698,900 8,716,132 0.1950 7.800 7.760 7.800 7.560 8.000 1,117,472 7.7999 3.17%
2010-11-08 0 0.189 0.189 0.190 0.180 0.191 27,424,134 5,072,639 0.1850 7.560 7.560 7.600 7.200 7.640 685,603 7.3988 2.72%
2010-11-05 0 0.184 0.181 0.184 0.180 0.184 16,527,000 3,011,040 0.1822 7.360 7.240 7.360 7.200 7.360 413,175 7.2876 0.55%
2010-11-04 0 0.183 0.182 0.183 0.181 0.186 9,540,800 1,753,626 0.1838 7.320 7.280 7.320 7.240 7.440 238,520 7.3521 -0.54%
2010-11-03 0 0.184 0.183 0.184 0.179 0.187 21,063,000 3,847,763 0.1827 7.360 7.320 7.360 7.160 7.480 526,575 7.3072 1.10%
2010-11-02 0 0.182 0.182 0.183 0.180 0.191 20,862,595 3,832,075 0.1837 7.280 7.280 7.320 7.200 7.640 521,565 7.3473 -4.21%
2010-11-01 0 0.190 0.190 0.191 0.180 0.196 32,121,400 6,060,165 0.1887 7.600 7.600 7.640 7.200 7.840 803,035 7.5466 3.26%
2010-10-29 0 0.184 0.183 0.184 0.181 0.185 4,190,693 770,791 0.1839 7.360 7.320 7.360 7.240 7.400 104,767 7.3572 0.00%
2010-10-28 0 0.184 0.182 0.184 0.180 0.186 5,242,200 964,666 0.1840 7.360 7.280 7.360 7.200 7.440 131,055 7.3608 2.22%
2010-10-27 0 0.180 0.181 0.184 0.178 0.190 16,551,440 3,036,625 0.1835 7.200 7.240 7.360 7.120 7.600 413,786 7.3386 -3.23%
2010-10-26 0 0.186 0.186 0.188 0.185 0.203 33,484,000 6,361,483 0.1900 7.440 7.440 7.520 7.400 8.120 837,100 7.5994 -7.00%
2010-10-25 0 0.200 0.198 0.200 0.198 0.204 3,075,080 614,560 0.1999 8.000 7.920 8.000 7.920 8.160 76,877 7.9941 -0.50%
2010-10-22 0 0.201 0.201 0.202 0.200 0.203 4,256,200 857,350 0.2014 8.040 8.040 8.080 8.000 8.120 106,405 8.0574 1.01%
2010-10-21 0 0.199 0.198 0.200 0.198 0.202 9,687,500 1,936,430 0.1999 7.960 7.920 8.000 7.920 8.080 242,187 7.9956 -1.00%
2010-10-20 0 0.201 0.201 0.202 0.200 0.205 12,378,341 2,497,759 0.2018 8.040 8.040 8.080 8.000 8.200 309,459 8.0714 -2.90%
2010-10-19 0 0.207 0.206 0.207 0.204 0.208 19,035,000 3,933,475 0.2066 8.280 8.240 8.280 8.160 8.320 475,875 8.2658 -0.48%
2010-10-18 0 0.208 0.206 0.208 0.202 0.208 8,258,600 1,694,518 0.2052 8.320 8.240 8.320 8.080 8.320 206,465 8.2073 -0.95%
2010-10-15 0 0.210 0.208 0.210 0.195 0.212 28,884,815 5,963,544 0.2065 8.400 8.320 8.400 7.800 8.480 722,120 8.2584 5.00%
2010-10-14 0 0.200 0.196 0.200 0.193 0.200 13,823,147 2,709,783 0.1960 8.000 7.840 8.000 7.720 8.000 345,579 7.8413 2.04%
2010-10-13 0 0.196 0.195 0.196 0.196 0.198 13,236,247 2,607,002 0.1970 7.840 7.800 7.840 7.840 7.920 330,906 7.8784 -1.01%
2010-10-12 0 0.198 0.196 0.198 0.197 0.205 31,210,000 6,224,810 0.1994 7.920 7.840 7.920 7.880 8.200 780,250 7.9780 -1.49%
2010-10-11 0 0.201 0.201 0.202 0.200 0.207 7,833,200 1,573,911 0.2009 8.040 8.040 8.080 8.000 8.280 195,830 8.0371 -2.90%
2010-10-08 0 0.207 0.204 0.208 0.197 0.208 6,810,600 1,377,826 0.2023 8.280 8.160 8.320 7.880 8.320 170,265 8.0922 1.97%
2010-10-07 0 0.203 0.203 0.204 0.200 0.209 5,605,200 1,133,704 0.2023 8.120 8.120 8.160 8.000 8.360 140,130 8.0904 -1.46%
2010-10-06 0 0.206 0.206 0.208 0.204 0.211 4,489,600 926,280 0.2063 8.240 8.240 8.320 8.160 8.440 112,240 8.2527 -1.90%
2010-10-05 0 0.210 0.208 0.210 0.208 0.214 6,761,680 1,417,146 0.2096 8.400 8.320 8.400 8.320 8.560 169,042 8.3834 -0.94%
2010-10-04 0 0.212 0.211 0.212 0.205 0.214 18,798,663 3,953,932 0.2103 8.480 8.440 8.480 8.200 8.560 469,967 8.4132 4.43%
2010-09-30 0 0.203 0.204 0.205 0.203 0.207 6,217,000 1,277,484 0.2055 8.120 8.160 8.200 8.120 8.280 155,425 8.2193 -1.46%
2010-09-29 0 0.206 0.205 0.206 0.205 0.207 3,766,000 776,439 0.2062 8.240 8.200 8.240 8.200 8.280 94,150 8.2468 -0.48%
2010-09-28 0 0.207 0.206 0.207 0.205 0.209 11,679,000 2,410,708 0.2064 8.280 8.240 8.280 8.200 8.360 291,975 8.2566 -0.96%
2010-09-27 0 0.209 0.207 0.209 0.208 0.211 19,800,400 4,150,315 0.2096 8.360 8.280 8.360 8.320 8.440 495,010 8.3843 0.48%
2010-09-24 0 0.208 0.207 0.209 0.207 0.211 7,772,500 1,622,930 0.2088 8.320 8.280 8.360 8.280 8.440 194,312 8.3522 -0.95%
2010-09-22 0 0.210 0.209 0.210 0.204 0.212 23,143,661 4,841,277 0.2092 8.400 8.360 8.400 8.160 8.480 578,592 8.3673 1.45%
2010-09-21 0 0.207 0.206 0.207 0.204 0.209 5,913,880 1,221,778 0.2066 8.280 8.240 8.280 8.160 8.360 147,847 8.2638 -0.96%
2010-09-20 0 0.209 0.206 0.209 0.203 0.210 10,984,741 2,281,452 0.2077 8.360 8.240 8.360 8.120 8.400 274,619 8.3077 0.00%
2010-09-17 0 0.209 0.207 0.209 0.207 0.213 12,391,819 2,594,779 0.2094 8.360 8.280 8.360 8.280 8.520 309,795 8.3758 -0.48%
2010-09-16 0 0.210 0.208 0.210 0.203 0.212 18,985,088 3,943,013 0.2077 8.400 8.320 8.400 8.120 8.480 474,627 8.3076 2.44%
2010-09-15 0 0.205 0.205 0.206 0.205 0.213 9,276,820 1,926,334 0.2077 8.200 8.200 8.240 8.200 8.520 231,920 8.3060 -3.30%
2010-09-14 0 0.212 0.211 0.213 0.208 0.217 18,002,620 3,825,789 0.2125 8.480 8.440 8.520 8.320 8.680 450,065 8.5005 0.00%
2010-09-13 0 0.212 0.212 0.213 0.208 0.215 16,696,463 3,534,990 0.2117 8.480 8.480 8.520 8.320 8.600 417,412 8.4688 -1.40%
2010-09-10 0 0.215 0.215 0.216 0.200 0.220 44,503,796 9,431,281 0.2119 8.600 8.600 8.640 8.000 8.800 1,112,595 8.4768 4.88%
2010-09-09 0 0.205 0.204 0.206 0.194 0.207 35,412,720 7,157,284 0.2021 8.200 8.160 8.240 7.760 8.280 885,318 8.0844 0.99%
2010-09-08 0 0.203 0.202 0.203 0.196 0.205 32,181,922 6,482,556 0.2014 8.120 8.080 8.120 7.840 8.200 804,548 8.0574 -1.46%
2010-09-07 0 0.206 0.205 0.206 0.202 0.211 72,791,039 15,006,981 0.2062 8.240 8.200 8.240 8.080 8.440 1,819,776 8.2466 -16.60%
2010-09-06 0 0.247 0.238 0.248 0.230 0.250 8,798,672 2,118,172 0.2407 9.880 9.520 9.920 9.200 10.00 219,967 9.6295 0.82%
2010-09-03 0 0.245 0.245 0.248 0.235 0.265 19,002,200 4,724,303 0.2486 9.800 9.800 9.920 9.400 10.60 475,055 9.9447 2.51%
2010-09-02 0 0.239 0.232 0.240 0.231 0.245 8,597,000 2,040,385 0.2373 9.560 9.280 9.600 9.240 9.800 214,925 9.4935 3.02%
2010-09-01 0 0.232 0.232 0.233 0.202 0.232 6,060,000 1,344,675 0.2219 9.280 9.280 9.320 8.080 9.280 151,500 8.8757 13.17%
2010-08-31 0 0.205 0.196 0.205 0.197 0.212 6,750,200 1,370,289 0.2030 8.200 7.840 8.200 7.880 8.480 168,755 8.1200 0.49%
2010-08-30 0 0.204 0.199 0.204 0.190 0.224 11,962,600 2,483,429 0.2076 8.160 7.960 8.160 7.600 8.960 299,065 8.3040 7.37%
2010-08-27 0 0.190 0.189 0.193 0.185 0.196 5,679,600 1,079,068 0.1900 7.600 7.560 7.720 7.400 7.840 141,990 7.5996 -5.00%
2010-08-26 0 0.200 0.196 0.200 0.195 0.221 14,714,400 3,028,562 0.2058 8.000 7.840 8.000 7.800 8.840 367,860 8.2329 -9.50%
2010-08-25 0 0.221 0.220 0.221 0.218 0.230 3,763,120 833,752 0.2216 8.840 8.800 8.840 8.720 9.200 94,078 8.8623 -5.15%
2010-08-24 0 0.233 0.231 0.233 0.231 0.250 1,555,800 363,023 0.2333 9.320 9.240 9.320 9.240 10.00 38,895 9.3334 -2.92%
2010-08-23 0 0.240 0.235 0.240 0.232 0.240 2,668,600 628,046 0.2353 9.600 9.400 9.600 9.280 9.600 66,715 9.4139 -2.04%
2010-08-20 0 0.245 0.240 0.245 0.240 0.246 2,984,000 719,930 0.2413 9.800 9.600 9.800 9.600 9.840 74,600 9.6505 -1.61%
2010-08-19 0 0.249 0.249 0.250 0.235 0.260 30,599,797 7,562,920 0.2472 9.960 9.960 10.00 9.400 10.40 764,995 9.8862 2.05%
2010-08-18 0 0.244 0.244 0.245 0.239 0.250 3,625,200 888,070 0.2450 9.760 9.760 9.800 9.560 10.00 90,630 9.7989 0.41%
2010-08-17 0 0.243 0.243 0.245 0.233 0.255 5,392,060 1,325,380 0.2458 9.720 9.720 9.800 9.320 10.20 134,801 9.8321 -4.71%
2010-08-16 0 0.255 0.250 0.255 0.250 0.260 5,174,000 1,305,580 0.2523 10.20 10.00 10.20 10.00 10.40 129,350 10.093 -5.56%
2010-08-13 0 0.270 0.260 0.270 0.260 0.270 3,181,200 842,263 0.2648 10.80 10.40 10.80 10.40 10.80 79,530 10.591 0.00%
2010-08-12 0 0.270 0.265 0.270 0.265 0.275 2,545,000 685,975 0.2695 10.80 10.60 10.80 10.60 11.00 63,625 10.782 -3.57%
2010-08-11 0 0.280 0.270 0.280 0.270 0.290 4,346,800 1,199,125 0.2759 11.20 10.80 11.20 10.80 11.60 108,670 11.035 0.00%
2010-08-10 0 0.280 0.270 0.280 0.270 0.310 11,602,200 3,386,130 0.2919 11.20 10.80 11.20 10.80 12.40 290,055 11.674 -6.67%
2010-08-09 0 0.300 0.300 0.305 0.290 0.370 25,939,010 8,092,043 0.3120 12.00 12.00 12.20 11.60 14.80 648,475 12.479 10.29%
2010-08-06 0 0.430 0.415 0.420 0.420 0.470 31,128,200 13,753,162 0.4418 10.88 10.50 10.63 10.63 11.89 1,230,251 11.179 -2.27%
2010-08-05 0 0.440 0.430 0.435 0.420 0.460 28,201,488 12,311,582 0.4366 11.13 10.88 11.01 10.63 11.64 1,114,581 11.046 -4.35%
2010-08-04 0 0.460 0.450 0.460 0.440 0.465 11,010,200 4,997,991 0.4539 11.64 11.39 11.64 11.13 11.77 435,146 11.486 0.00%
2010-08-03 0 0.460 0.445 0.460 0.430 0.465 13,402,200 6,030,280 0.4499 11.64 11.26 11.64 10.88 11.77 529,683 11.385 4.55%
2010-08-02 0 0.440 0.435 0.440 0.380 0.445 29,482,000 12,294,517 0.4170 11.13 11.01 11.13 9.615 11.26 1,165,189 10.552 8.64%
2010-07-30 0 0.405 0.405 0.410 0.395 0.415 3,270,000 1,318,850 0.4033 10.25 10.25 10.37 9.994 10.50 129,237 10.205 -1.22%
2010-07-29 0 0.410 0.405 0.415 0.400 0.415 5,935,000 2,412,275 0.4064 10.37 10.25 10.50 10.12 10.50 234,563 10.284 2.50%
2010-07-28 0 0.400 0.400 0.405 0.400 0.420 5,010,060 2,026,474 0.4045 10.12 10.12 10.25 10.12 10.63 198,008 10.234 -1.23%
2010-07-27 0 0.405 0.405 0.410 0.395 0.425 17,561,400 7,122,424 0.4056 10.25 10.25 10.37 9.994 10.75 694,063 10.262 -5.81%
2010-07-26 0 0.430 0.425 0.430 0.425 0.435 3,360,000 1,443,725 0.4297 10.88 10.75 10.88 10.75 11.01 132,794 10.872 -1.15%
2010-07-23 0 0.435 0.435 0.440 0.430 0.440 1,585,000 691,375 0.4362 11.01 11.01 11.13 10.88 11.13 62,642 11.037 0.00%
2010-07-22 0 0.435 0.435 0.445 0.435 0.450 4,120,000 1,800,350 0.4370 11.01 11.01 11.26 11.01 11.39 162,831 11.057 -3.33%
2010-07-21 0 0.450 0.445 0.450 0.440 0.455 4,847,640 2,172,050 0.4481 11.39 11.26 11.39 11.13 11.51 191,589 11.337 1.12%
2010-07-20 0 0.445 0.440 0.445 0.420 0.490 14,507,700 6,699,926 0.4618 11.26 11.13 11.26 10.63 12.40 573,374 11.685 -3.26%
2010-07-19 0 0.460 0.455 0.460 0.450 0.465 4,697,200 2,153,442 0.4585 11.64 11.51 11.64 11.39 11.77 185,643 11.600 -2.13%
2010-07-16 0 0.470 0.465 0.470 0.425 0.475 41,242,270 18,879,522 0.4578 11.89 11.77 11.89 10.75 12.02 1,629,979 11.583 11.90%
2010-07-15 0 0.420 0.415 0.420 0.410 0.420 21,060,000 8,736,250 0.4148 10.63 10.50 10.63 10.37 10.63 832,335 10.496 1.20%
2010-07-14 0 0.415 0.410 0.415 0.410 0.425 1,410,000 590,850 0.4190 10.50 10.37 10.50 10.37 10.75 55,726 10.603 -1.19%
2010-07-13 0 0.420 0.420 0.425 0.420 0.435 359,000 152,570 0.4250 10.63 10.63 10.75 10.63 11.01 14,188 10.753 -2.33%
2010-07-12 0 0.430 0.425 0.435 0.420 0.435 3,211,210 1,368,959 0.4263 10.88 10.75 11.01 10.63 11.01 126,914 10.787 2.38%
2010-07-09 0 0.420 0.420 0.425 0.400 0.425 4,775,200 2,001,384 0.4191 10.63 10.63 10.75 10.12 10.75 188,726 10.605 0.00%
2010-07-08 0 0.420 0.420 0.425 0.415 0.425 1,975,002 829,351 0.4199 10.63 10.63 10.75 10.50 10.75 78,056 10.625 1.20%
2010-07-07 0 0.415 0.410 0.415 0.415 0.430 700,370 293,648 0.4193 10.50 10.37 10.50 10.50 10.88 27,680 10.609 -2.35%
2010-07-06 0 0.425 0.420 0.430 0.405 0.430 2,727,200 1,145,562 0.4201 10.75 10.63 10.88 10.25 10.88 107,785 10.628 3.66%
2010-07-05 0 0.410 0.410 0.420 0.410 0.420 145,000 59,700 0.4117 10.37 10.37 10.63 10.37 10.63 5,731 10.418 -4.65%
2010-07-02 0 0.430 0.415 0.430 0.410 0.430 2,568,669 1,083,847 0.4219 10.88 10.50 10.88 10.37 10.88 101,519 10.676 2.38%
2010-06-30 0 0.420 0.415 0.425 0.410 0.430 1,390,000 583,200 0.4196 10.63 10.50 10.75 10.37 10.88 54,936 10.616 -2.33%
2010-06-29 0 0.430 0.415 0.430 0.410 0.430 2,245,200 933,984 0.4160 10.88 10.50 10.88 10.37 10.88 88,735 10.526 -1.15%
2010-06-28 0 0.435 0.425 0.435 0.420 0.440 1,960,100 848,719 0.4330 11.01 10.75 11.01 10.63 11.13 77,467 10.956 0.00%
2010-06-25 0 0.435 0.420 0.440 0.415 0.445 2,000,000 848,500 0.4243 11.01 10.63 11.13 10.50 11.26 79,044 10.735 2.35%
2010-06-24 0 0.425 0.420 0.430 0.410 0.455 11,401,400 4,967,220 0.4357 10.75 10.63 10.88 10.37 11.51 450,607 11.023 3.66%
2010-06-23 0 0.410 0.410 0.415 0.395 0.425 10,666,200 4,351,280 0.4080 10.37 10.37 10.50 9.994 10.75 421,550 10.322 -5.75%
2010-06-22 0 0.435 0.435 0.440 0.430 0.450 2,938,716 1,281,559 0.4361 11.01 11.01 11.13 10.88 11.39 116,144 11.034 -2.25%
2010-06-21 0 0.445 0.440 0.445 0.420 0.450 5,946,950 2,582,675 0.4343 11.26 11.13 11.26 10.63 11.39 235,036 10.988 -2.20%
2010-06-18 0 0.455 0.440 0.455 0.440 0.475 14,377,674 6,467,996 0.4499 11.51 11.13 11.51 11.13 12.02 568,235 11.383 -4.21%
2010-06-17 0 0.475 0.470 0.475 0.470 0.560 16,056,645 8,094,312 0.5041 12.02 11.89 12.02 11.89 14.17 634,592 12.755 -16.67%
2010-06-15 0 0.570 0.550 0.570 0.510 0.570 7,128,200 3,919,159 0.5498 14.42 13.92 14.42 12.90 14.42 281,721 13.911 9.62%
2010-06-14 0 0.520 0.520 0.530 0.510 0.530 1,972,000 1,023,920 0.5192 13.16 13.16 13.41 12.90 13.41 77,937 13.138 1.96%
2010-06-11 0 0.510 0.490 0.510 0.490 0.520 2,314,000 1,159,195 0.5009 12.90 12.40 12.90 12.40 13.16 91,454 12.675 0.00%
2010-06-10 0 0.510 0.500 0.510 0.470 0.520 8,560,000 4,148,725 0.4847 12.90 12.65 12.90 11.89 13.16 338,309 12.263 3.03%
2010-06-09 0 0.495 0.485 0.495 0.440 0.520 10,133,600 4,879,495 0.4815 12.52 12.27 12.52 11.13 13.16 400,501 12.183 10.00%
2010-06-08 0 0.450 0.445 0.450 0.440 0.455 2,600,000 1,160,725 0.4464 11.39 11.26 11.39 11.13 11.51 102,757 11.296 1.12%
2010-06-07 0 0.445 0.435 0.445 0.430 0.460 3,780,800 1,662,678 0.4398 11.26 11.01 11.26 10.88 11.64 149,425 11.127 -2.20%
2010-06-04 0 0.455 0.455 0.465 0.440 0.480 2,115,000 974,000 0.4605 11.51 11.51 11.77 11.13 12.15 83,589 11.652 -5.21%
2010-06-03 0 0.480 0.480 0.490 0.480 0.500 1,979,400 976,246 0.4932 12.15 12.15 12.40 12.15 12.65 78,230 12.479 -1.03%
2010-06-02 0 0.485 0.485 0.495 0.475 0.510 2,360,000 1,171,075 0.4962 12.27 12.27 12.52 12.02 12.90 93,272 12.555 -3.00%
2010-06-01 0 0.500 0.480 0.500 0.475 0.510 8,606,249 4,233,043 0.4919 12.65 12.15 12.65 12.02 12.90 340,137 12.445 1.01%
2010-05-31 0 0.495 0.495 0.510 0.490 0.570 15,020,000 8,017,950 0.5338 12.52 12.52 12.90 12.40 14.42 593,621 13.507 -10.00%
2010-05-28 0 0.550 0.550 0.560 0.510 0.580 14,475,000 7,834,857 0.5413 13.92 13.92 14.17 12.90 14.68 572,082 13.695 10.00%
2010-05-27 0 0.500 0.495 0.500 0.450 0.510 7,433,400 3,659,064 0.4922 12.65 12.52 12.65 11.39 12.90 293,783 12.455 8.70%
2010-05-26 0 0.460 0.450 0.460 0.440 0.460 3,119,000 1,397,225 0.4480 11.64 11.39 11.64 11.13 11.64 123,269 11.335 4.55%
2010-05-25 0 0.440 0.435 0.440 0.420 0.450 7,870,000 3,389,325 0.4307 11.13 11.01 11.13 10.63 11.39 311,039 10.897 -2.22%
2010-05-24 0 0.450 0.435 0.450 0.410 0.450 8,830,000 3,856,650 0.4368 11.39 11.01 11.39 10.37 11.39 348,980 11.051 9.76%
2010-05-20 0 0.410 0.390 0.410 0.365 0.440 11,371,800 4,504,871 0.3961 10.37 9.868 10.37 9.235 11.13 449,437 10.023 -2.38%
2010-05-19 0 0.420 0.410 0.420 0.395 0.425 5,605,000 2,296,500 0.4097 10.63 10.37 10.63 9.994 10.75 221,521 10.367 -4.55%
2010-05-18 0 0.440 0.430 0.440 0.425 0.445 2,049,200 883,299 0.4310 11.13 10.88 11.13 10.75 11.26 80,989 10.906 0.00%
2010-05-17 0 0.440 0.430 0.440 0.430 0.450 3,394,000 1,479,680 0.4360 11.13 10.88 11.13 10.88 11.39 134,138 11.031 -4.35%
2010-05-14 0 0.460 0.455 0.465 0.430 0.485 8,890,200 4,074,413 0.4583 11.64 11.51 11.77 10.88 12.27 351,359 11.596 0.00%
2010-05-13 0 0.460 0.450 0.455 0.445 0.480 13,615,000 6,203,625 0.4556 11.64 11.39 11.51 11.26 12.15 538,093 11.529 -3.16%
2010-05-12 0 0.475 0.470 0.475 0.460 0.500 4,836,800 2,290,778 0.4736 12.02 11.89 12.02 11.64 12.65 191,160 11.984 -5.00%
2010-05-11 0 0.500 0.495 0.500 0.495 0.550 9,580,600 4,964,250 0.5182 12.65 12.52 12.65 12.52 13.92 378,645 13.111 -7.41%
2010-05-10 0 0.540 0.530 0.540 0.510 0.540 4,795,600 2,538,350 0.5293 13.66 13.41 13.66 12.90 13.66 189,532 13.393 5.88%
2010-05-07 0 0.510 0.500 0.510 0.490 0.520 6,103,000 3,067,225 0.5026 12.90 12.65 12.90 12.40 13.16 241,203 12.716 -3.77%
2010-05-06 0 0.530 0.530 0.540 0.490 0.580 8,218,000 4,364,350 0.5311 13.41 13.41 13.66 12.40 14.68 324,792 13.437 -8.62%
2010-05-05 0 0.580 0.570 0.580 0.570 0.590 7,428,000 4,273,670 0.5753 14.68 14.42 14.68 14.42 14.93 293,570 14.558 -3.33%
2010-05-04 0 0.600 0.590 0.600 0.580 0.620 3,935,208 2,341,764 0.5951 15.18 14.93 15.18 14.68 15.69 155,528 15.057 0.00%
2010-05-03 0 0.600 0.590 0.600 0.560 0.600 11,116,200 6,386,298 0.5745 15.18 14.93 15.18 14.17 15.18 439,335 14.536 1.69%
2010-04-30 0 0.590 0.590 0.600 0.570 0.650 18,762,600 11,422,630 0.6088 14.93 14.93 15.18 14.42 16.45 741,537 15.404 0.00%
2010-04-29 0 0.590 0.580 0.590 0.550 0.610 15,936,000 9,226,820 0.5790 14.93 14.68 14.93 13.92 15.43 629,824 14.650 0.00%
2010-04-28 0 0.590 0.580 0.590 0.570 0.610 9,356,000 5,513,560 0.5893 14.93 14.68 14.93 14.42 15.43 369,768 14.911 -4.84%
2010-04-27 0 0.620 0.610 0.620 0.600 0.670 32,069,000 20,605,650 0.6425 15.69 15.43 15.69 15.18 16.95 1,267,433 16.258 0.00%
2010-04-26 0 0.620 0.610 0.620 0.520 0.630 52,853,000 29,804,560 0.5639 15.69 15.43 15.69 13.16 15.94 2,088,859 14.268 5.08%
2010-04-23 0 0.590 0.580 0.590 0.570 0.640 13,901,200 8,224,614 0.5916 14.93 14.68 14.93 14.42 16.19 549,404 14.970 -6.35%
2010-04-22 0 0.630 0.620 0.630 0.580 0.670 21,602,800 13,144,888 0.6085 15.94 15.69 15.94 14.68 16.95 853,787 15.396 -5.97%
2010-04-21 0 0.670 0.660 0.670 0.660 0.710 9,175,200 6,181,134 0.6737 16.95 16.70 16.95 16.70 17.96 362,623 17.046 -5.63%
2010-04-20 0 0.710 0.700 0.710 0.690 0.720 3,192,800 2,242,348 0.7023 17.96 17.71 17.96 17.46 18.22 126,186 17.770 2.90%
2010-04-19 0 0.690 0.690 0.700 0.680 0.720 9,723,000 6,783,820 0.6977 17.46 17.46 17.71 17.21 18.22 384,273 17.654 -5.48%
2010-04-16 0 0.730 0.720 0.730 0.700 0.730 10,201,200 7,308,114 0.7164 18.47 18.22 18.47 17.71 18.47 403,172 18.127 -1.35%
2010-04-15 0 0.740 0.730 0.740 0.720 0.780 17,652,800 13,048,006 0.7391 18.72 18.47 18.72 18.22 19.74 697,675 18.702 -3.90%
2010-04-14 0 0.770 0.760 0.770 0.730 0.770 11,902,600 8,948,934 0.7518 19.48 19.23 19.48 18.47 19.48 470,415 19.023 2.67%
2010-04-13 0 0.750 0.750 0.760 0.740 0.790 18,625,400 14,319,708 0.7688 18.98 18.98 19.23 18.72 19.99 736,114 19.453 -5.06%
2010-04-12 0 0.790 0.790 0.800 0.750 0.800 24,250,400 18,950,924 0.7815 19.99 19.99 20.24 18.98 20.24 958,426 19.773 1.28%
2010-04-09 0 0.780 0.770 0.780 0.740 0.790 19,218,200 14,618,674 0.7607 19.74 19.48 19.74 18.72 19.99 759,543 19.247 4.00%
2010-04-08 0 0.750 0.750 0.760 0.670 0.790 50,432,823 37,316,631 0.7399 18.98 18.98 19.23 16.95 19.99 1,993,209 18.722 4.17%
2010-04-07 0 0.720 0.720 0.730 0.690 0.820 32,890,640 24,375,577 0.7411 18.22 18.22 18.47 17.46 20.75 1,299,906 18.752 -7.69%
2010-04-01 0 0.780 0.780 0.790 0.750 0.810 21,020,060 16,526,203 0.7862 19.74 19.74 19.99 18.98 20.49 830,756 19.893 4.00%
2010-03-31 0 0.750 0.740 0.760 0.740 0.840 35,552,900 28,003,139 0.7876 18.98 18.72 19.23 18.72 21.25 1,405,124 19.929 -11.76%
2010-03-30 0 0.850 0.850 0.860 0.820 0.940 73,916,300 64,819,485 0.8769 21.51 21.51 21.76 20.75 23.78 2,921,324 22.188 1.19%
2010-03-29 0 0.840 0.840 0.850 0.740 0.850 84,265,200 67,974,448 0.8067 21.25 21.25 21.51 18.72 21.51 3,330,334 20.411 15.07%
2010-03-26 0 0.730 0.730 0.740 0.650 0.740 50,951,800 36,134,836 0.7092 18.47 18.47 18.72 16.45 18.72 2,013,720 17.944 14.06%
2010-03-25 0 0.640 0.640 0.650 0.620 0.660 18,546,400 11,958,108 0.6448 16.19 16.19 16.45 15.69 16.70 732,992 16.314 -1.54%
2010-03-24 0 0.650 0.650 0.660 0.620 0.690 57,647,000 37,440,862 0.6495 16.45 16.45 16.70 15.69 17.46 2,278,328 16.433 6.56%
2010-03-23 0 0.610 0.610 0.620 0.590 0.700 92,002,000 59,625,796 0.6481 15.43 15.43 15.69 14.93 17.71 3,636,108 16.398 5.17%
2010-03-22 0 0.580 0.580 0.590 0.560 0.630 36,449,600 21,509,312 0.5901 14.68 14.68 14.93 14.17 15.94 1,440,563 14.931 -3.33%
2010-03-19 0 0.600 0.600 0.610 0.520 0.630 89,977,200 53,270,638 0.5920 15.18 15.18 15.43 13.16 15.94 3,556,084 14.980 15.38%
2010-03-18 0 0.520 0.520 0.530 0.470 0.550 54,444,800 28,280,635 0.5194 13.16 13.16 13.41 11.89 13.92 2,151,771 13.143 8.33%
2010-03-17 0 0.480 0.480 0.485 0.445 0.510 40,098,200 19,385,019 0.4834 12.15 12.15 12.27 11.26 12.90 1,584,763 12.232 3.23%
2010-03-16 0 0.465 0.465 0.470 0.440 0.520 49,491,600 23,570,310 0.4762 11.77 11.77 11.89 11.13 13.16 1,956,010 12.050 -7.00%
2010-03-15 0 0.500 0.500 0.510 0.435 0.510 102,382,600 49,190,624 0.4805 12.65 12.65 12.90 11.01 12.90 4,046,371 12.157 13.64%
2010-03-12 0 0.440 0.440 0.445 0.380 0.460 115,765,400 49,705,170 0.4294 11.13 11.13 11.26 9.615 11.64 4,575,287 10.864 17.33%
2010-03-11 0 0.375 0.375 0.380 0.365 0.390 6,114,200 2,282,075 0.3732 9.488 9.488 9.615 9.235 9.868 241,646 9.4439 -1.32%
2010-03-10 0 0.380 0.380 0.385 0.355 0.385 14,804,000 5,549,365 0.3749 9.615 9.615 9.741 8.982 9.741 585,085 9.4847 2.70%
2010-03-09 0 0.370 0.365 0.375 0.340 0.400 62,792,400 23,891,174 0.3805 9.362 9.235 9.488 8.603 10.12 2,481,685 9.6270 10.45%
2010-03-08 0 0.335 0.335 0.340 0.335 0.335 987,800 330,913 0.3350 8.476 8.476 8.603 8.476 8.476 39,040 8.4763 0.00%
2010-03-05 0 0.335 0.335 0.340 0.330 0.340 2,935,000 991,600 0.3379 8.476 8.476 8.603 8.350 8.603 115,997 8.5485 1.52%
2010-03-04 0 0.330 0.325 0.335 0.330 0.345 1,872,000 626,430 0.3346 8.350 8.223 8.476 8.350 8.729 73,985 8.4670 -2.94%
2010-03-03 0 0.340 0.335 0.340 0.330 0.355 10,494,200 3,595,483 0.3426 8.603 8.476 8.603 8.350 8.982 414,752 8.6690 4.62%
2010-03-02 0 0.325 0.325 0.330 0.320 0.335 2,562,000 845,900 0.3302 8.223 8.223 8.350 8.097 8.476 101,256 8.3541 -1.52%
2010-03-01 0 0.330 0.325 0.330 0.320 0.335 3,609,000 1,178,620 0.3266 8.350 8.223 8.350 8.097 8.476 142,635 8.2632 3.13%
2010-02-26 0 0.320 0.315 0.320 0.315 0.335 5,103,000 1,647,995 0.3229 8.097 7.970 8.097 7.970 8.476 201,681 8.1713 -3.03%
2010-02-25 0 0.330 0.325 0.335 0.325 0.330 6,087,400 2,000,355 0.3286 8.350 8.223 8.476 8.223 8.350 240,587 8.3145 3.13%
2010-02-24 0 0.320 0.315 0.320 0.310 0.325 2,644,000 840,110 0.3177 8.097 7.970 8.097 7.844 8.223 104,496 8.0396 -1.54%
2010-02-23 0 0.325 0.320 0.325 0.310 0.325 1,695,000 545,250 0.3217 8.223 8.097 8.223 7.844 8.223 66,990 8.1393 3.17%
2010-02-22 0 0.315 0.315 0.320 0.310 0.330 3,978,600 1,266,730 0.3184 7.970 7.970 8.097 7.844 8.350 157,242 8.0559 0.00%
2010-02-19 0 0.315 0.310 0.315 0.315 0.320 685,000 217,175 0.3170 7.970 7.844 7.970 7.970 8.097 27,073 8.0219 -4.55%
2010-02-18 0 0.330 0.320 0.330 0.325 0.330 640,000 208,175 0.3253 8.350 8.097 8.350 8.223 8.350 25,294 8.2302 1.54%
2010-02-17 0 0.325 0.325 0.330 0.325 0.340 425,800 140,623 0.3303 8.223 8.223 8.350 8.223 8.603 16,828 8.3562 -2.99%
2010-02-12 0 0.335 0.335 0.340 0.325 0.345 1,820,400 609,226 0.3347 8.476 8.476 8.603 8.223 8.729 71,946 8.4678 0.00%
2010-02-11 0 0.335 0.330 0.335 0.320 0.340 7,510,000 2,512,050 0.3345 8.476 8.350 8.476 8.097 8.603 296,811 8.4635 3.08%
2010-02-10 0 0.325 0.325 0.330 0.320 0.340 4,205,000 1,354,450 0.3221 8.223 8.223 8.350 8.097 8.603 166,190 8.1500 -2.99%
2010-02-09 0 0.335 0.330 0.335 0.315 0.340 2,693,600 877,611 0.3258 8.476 8.350 8.476 7.970 8.603 106,457 8.2438 0.00%
2010-02-08 0 0.335 0.330 0.340 0.330 0.355 4,982,000 1,704,930 0.3422 8.476 8.350 8.603 8.350 8.982 196,899 8.6589 0.00%
2010-02-05 0 0.335 0.335 0.340 0.310 0.345 11,219,800 3,738,478 0.3332 8.476 8.476 8.603 7.844 8.729 443,430 8.4308 1.52%
2010-02-04 0 0.330 0.330 0.335 0.325 0.345 3,042,000 1,008,425 0.3315 8.350 8.350 8.476 8.223 8.729 120,226 8.3877 -2.94%
2010-02-03 0 0.340 0.340 0.345 0.315 0.350 10,795,200 3,612,974 0.3347 8.603 8.603 8.729 7.970 8.856 426,649 8.4683 7.94%
2010-02-02 0 0.315 0.310 0.315 0.310 0.340 8,956,200 2,856,254 0.3189 7.970 7.844 7.970 7.844 8.603 353,967 8.0693 -4.55%
2010-02-01 0 0.330 0.325 0.330 0.325 0.350 7,299,200 2,448,515 0.3354 8.350 8.223 8.350 8.223 8.856 288,479 8.4877 -5.71%
2010-01-29 0 0.350 0.345 0.350 0.300 0.365 38,592,000 13,194,725 0.3419 8.856 8.729 8.856 7.591 9.235 1,525,235 8.6509 18.64%
2010-01-28 0 0.295 0.290 0.295 0.280 0.295 6,100,200 1,786,604 0.2929 7.464 7.338 7.464 7.085 7.464 241,092 7.4105 3.51%
2010-01-27 0 0.285 0.285 0.290 0.285 0.310 17,385,400 5,175,895 0.2977 7.211 7.211 7.338 7.211 7.844 687,107 7.5329 -9.52%
2010-01-26 0 0.315 0.310 0.315 0.300 0.330 10,132,500 3,112,488 0.3072 7.970 7.844 7.970 7.591 8.350 400,457 7.7723 -3.08%
2010-01-25 0 0.325 0.320 0.325 0.310 0.330 4,505,380 1,433,939 0.3183 8.223 8.097 8.223 7.844 8.350 178,062 8.0530 -1.52%
2010-01-22 0 0.330 0.325 0.335 0.300 0.330 12,325,400 3,880,538 0.3148 8.350 8.223 8.476 7.591 8.350 487,125 7.9662 0.00%
2010-01-21 0 0.330 0.330 0.335 0.330 0.345 4,779,200 1,608,648 0.3366 8.350 8.350 8.476 8.350 8.729 188,884 8.5166 -4.35%
2010-01-20 0 0.345 0.345 0.350 0.330 0.365 14,715,400 5,103,297 0.3468 8.729 8.729 8.856 8.350 9.235 581,583 8.7748 -5.48%
2010-01-19 0 0.365 0.360 0.365 0.350 0.390 12,940,000 4,749,325 0.3670 9.235 9.109 9.235 8.856 9.868 511,415 9.2866 -5.19%
2010-01-18 0 0.385 0.385 0.390 0.380 0.390 4,449,200 1,708,037 0.3839 9.741 9.741 9.868 9.615 9.868 175,842 9.7135 0.00%
2010-01-15 0 0.385 0.385 0.390 0.380 0.395 15,995,000 6,188,250 0.3869 9.741 9.741 9.868 9.615 9.994 632,155 9.7891 0.00%
2010-01-14 0 0.385 0.380 0.390 0.370 0.405 31,964,000 12,387,335 0.3875 9.741 9.615 9.868 9.362 10.25 1,263,283 9.8057 5.48%
2010-01-13 0 0.365 0.365 0.370 0.355 0.370 12,127,400 4,424,841 0.3649 9.235 9.235 9.362 8.982 9.362 479,300 9.2319 -2.67%
2010-01-12 0 0.375 0.370 0.375 0.340 0.390 44,239,400 16,479,497 0.3725 9.488 9.362 9.488 8.603 9.868 1,748,432 9.4253 10.29%
2010-01-11 0 0.340 0.340 0.345 0.330 0.350 9,292,000 3,170,184 0.3412 8.603 8.603 8.729 8.350 8.856 367,239 8.6325 1.49%
2010-01-08 0 0.335 0.335 0.340 0.335 0.355 10,154,000 3,490,570 0.3438 8.476 8.476 8.603 8.476 8.982 401,307 8.6980 -4.29%
2010-01-07 0 0.350 0.345 0.350 0.325 0.370 60,019,796 20,971,239 0.3494 8.856 8.729 8.856 8.223 9.362 2,372,106 8.8408 0.00%
2010-01-06 0 0.350 0.350 0.360 0.275 0.360 58,894,000 19,055,390 0.3236 8.856 8.856 9.109 6.958 9.109 2,327,612 8.1867 22.81%
2010-01-05 0 0.285 0.285 0.290 0.270 0.290 17,787,471 4,975,294 0.2797 7.211 7.211 7.338 6.832 7.338 702,997 7.0773 5.56%
2010-01-04 0 0.270 0.270 0.275 0.260 0.290 22,941,400 6,261,990 0.2730 6.832 6.832 6.958 6.579 7.338 906,691 6.9064 -8.47%
2009-12-31 0 0.295 0.295 0.300 0.275 0.350 75,322,400 23,748,156 0.3153 7.464 7.464 7.591 6.958 8.856 2,976,896 7.9775 -1.67%
2009-12-30 0 0.300 0.300 0.305 0.217 0.305 67,099,200 17,566,190 0.2618 7.591 7.591 7.717 5.491 7.717 2,651,899 6.6240 36.36%
2009-12-29 0 0.220 0.223 0.224 0.219 0.225 6,146,400 1,358,829 0.2211 5.567 5.642 5.668 5.541 5.693 242,918 5.5938 -0.90%
2009-12-28 0 0.222 0.222 0.223 0.219 0.227 13,640,000 3,035,890 0.2226 5.617 5.617 5.642 5.541 5.744 539,081 5.6316 3.74%
2009-12-24 0 0.214 0.212 0.220 0.206 0.224 8,670,000 1,866,735 0.2153 5.415 5.364 5.567 5.212 5.668 342,656 5.4478 -3.17%
2009-12-23 0 0.221 0.218 0.223 0.214 0.223 5,205,800 1,128,449 0.2168 5.592 5.516 5.642 5.415 5.642 205,744 5.4847 1.38%
2009-12-22 0 0.218 0.218 0.220 0.216 0.228 13,064,400 2,880,282 0.2205 5.516 5.516 5.567 5.465 5.769 516,332 5.5784 -5.22%
2009-12-21 0 0.230 0.229 0.230 0.227 0.248 11,460,000 2,686,600 0.2344 5.820 5.794 5.820 5.744 6.275 452,923 5.9317 -3.36%
2009-12-18 0 0.238 0.238 0.240 0.235 0.247 5,675,400 1,354,335 0.2386 6.022 6.022 6.073 5.946 6.250 224,303 6.0380 -4.80%
2009-12-17 0 0.250 0.249 0.250 0.247 0.265 8,908,200 2,250,010 0.2526 6.326 6.300 6.326 6.250 6.705 352,070 6.3908 -5.66%
2009-12-16 0 0.265 0.260 0.265 0.260 0.275 12,638,400 3,367,483 0.2664 6.705 6.579 6.705 6.579 6.958 499,496 6.7418 -1.85%
2009-12-15 0 0.270 0.270 0.275 0.260 0.270 4,733,000 1,259,885 0.2662 6.832 6.832 6.958 6.579 6.832 187,058 6.7353 0.00%
2009-12-14 0 0.270 0.265 0.270 0.260 0.275 13,546,000 3,608,675 0.2664 6.832 6.705 6.832 6.579 6.958 535,366 6.7406 -3.57%
2009-12-11 0 0.280 0.280 0.285 0.275 0.285 7,520,000 2,092,175 0.2782 7.085 7.085 7.211 6.958 7.211 297,206 7.0395 0.00%
2009-12-10 0 0.280 0.275 0.280 0.275 0.290 5,037,600 1,427,484 0.2834 7.085 6.958 7.085 6.958 7.338 199,096 7.1698 -5.08%
2009-12-09 0 0.295 0.285 0.295 0.280 0.305 11,365,000 3,317,334 0.2919 7.464 7.211 7.464 7.085 7.717 449,168 7.3855 0.00%
2009-12-08 0 0.295 0.290 0.300 0.270 0.305 22,791,000 6,614,115 0.2902 7.464 7.338 7.591 6.832 7.717 900,747 7.3429 9.26%
2009-12-07 0 0.270 0.270 0.275 0.265 0.280 7,151,000 1,951,875 0.2730 6.832 6.832 6.958 6.705 7.085 282,622 6.9063 1.89%
2009-12-04 0 0.265 0.265 0.270 0.260 0.270 4,170,800 1,099,385 0.2636 6.705 6.705 6.832 6.579 6.832 164,839 6.6695 0.00%
2009-12-03 0 0.265 0.265 0.270 0.260 0.265 3,906,400 1,025,059 0.2624 6.705 6.705 6.832 6.579 6.705 154,389 6.6395 0.00%
2009-12-02 0 0.265 0.260 0.270 0.255 0.270 6,080,260 1,588,065 0.2612 6.705 6.579 6.832 6.452 6.832 240,304 6.6086 0.00%
2009-12-01 0 0.265 0.265 0.270 0.260 0.280 9,497,800 2,525,805 0.2659 6.705 6.705 6.832 6.579 7.085 375,373 6.7288 0.00%
2009-11-30 0 0.265 0.260 0.270 0.260 0.265 3,470,600 917,660 0.2644 6.705 6.579 6.832 6.579 6.705 137,165 6.6902 1.92%
2009-11-27 0 0.260 0.255 0.260 0.250 0.270 8,541,400 2,194,586 0.2569 6.579 6.452 6.579 6.326 6.832 337,574 6.5011 -1.89%
2009-11-26 0 0.265 0.265 0.270 0.260 0.275 13,084,200 3,495,929 0.2672 6.705 6.705 6.832 6.579 6.958 517,115 6.7605 -3.64%
2009-11-25 0 0.275 0.275 0.280 0.275 0.280 3,323,000 922,065 0.2775 6.958 6.958 7.085 6.958 7.085 131,332 7.0209 -1.79%
2009-11-24 0 0.280 0.280 0.285 0.270 0.285 7,656,680 2,144,153 0.2800 7.085 7.085 7.211 6.832 7.211 302,608 7.0856 1.82%
2009-11-23 0 0.275 0.275 0.280 0.275 0.285 5,810,000 1,614,200 0.2778 6.958 6.958 7.085 6.958 7.211 229,623 7.0298 -3.51%
2009-11-20 0 0.285 0.280 0.285 0.270 0.300 11,888,400 3,359,562 0.2826 7.211 7.085 7.211 6.832 7.591 469,854 7.1502 5.56%
2009-11-19 0 0.270 0.265 0.270 0.265 0.280 10,125,800 2,726,610 0.2693 6.832 6.705 6.832 6.705 7.085 400,192 6.8132 -3.57%
2009-11-18 0 0.280 0.275 0.280 0.260 0.295 32,146,600 8,961,321 0.2788 7.085 6.958 7.085 6.579 7.464 1,270,500 7.0534 -8.20%
2009-11-17 0 0.305 0.300 0.305 0.290 0.380 66,914,800 21,737,046 0.3248 7.717 7.591 7.717 7.338 9.615 2,644,611 8.2194 -18.67%
2009-11-16 0 0.375 0.375 0.380 0.370 0.395 8,286,400 3,127,424 0.3774 9.488 9.488 9.615 9.362 9.994 327,496 9.5495 1.35%
2009-11-13 0 0.370 0.365 0.370 0.355 0.370 4,711,800 1,726,062 0.3663 9.362 9.235 9.362 8.982 9.362 186,220 9.2689 2.78%
2009-11-12 0 0.360 0.360 0.365 0.360 0.375 6,598,600 2,404,757 0.3644 9.109 9.109 9.235 9.109 9.488 260,790 9.2210 -2.70%
2009-11-11 0 0.370 0.365 0.370 0.365 0.380 10,752,600 4,002,417 0.3722 9.362 9.235 9.362 9.235 9.615 424,965 9.4182 1.37%
2009-11-10 0 0.365 0.365 0.370 0.355 0.375 8,588,000 3,139,459 0.3656 9.235 9.235 9.362 8.982 9.488 339,415 9.2496 0.00%
2009-11-09 0 0.365 0.360 0.365 0.355 0.385 9,282,400 3,383,981 0.3646 9.235 9.109 9.235 8.982 9.741 366,860 9.2242 -3.95%
2009-11-06 0 0.380 0.380 0.385 0.345 0.410 23,077,600 8,853,186 0.3836 9.615 9.615 9.741 8.729 10.37 912,074 9.7067 11.76%
2009-11-05 0 0.340 0.340 0.345 0.335 0.355 2,142,600 731,969 0.3416 8.603 8.603 8.729 8.476 8.982 84,680 8.6439 -1.45%
2009-11-04 0 0.345 0.340 0.350 0.335 0.345 2,281,000 782,345 0.3430 8.729 8.603 8.856 8.476 8.729 90,150 8.6783 2.99%
2009-11-03 0 0.335 0.335 0.340 0.335 0.345 4,826,600 1,626,608 0.3370 8.476 8.476 8.603 8.476 8.729 190,757 8.5271 -2.90%
2009-11-02 0 0.345 0.340 0.345 0.340 0.350 1,409,800 481,416 0.3415 8.729 8.603 8.729 8.603 8.856 55,718 8.6402 -1.43%
2009-10-30 0 0.350 0.345 0.350 0.340 0.350 8,013,000 2,760,815 0.3445 8.856 8.729 8.856 8.603 8.856 316,690 8.7177 2.94%
2009-10-29 0 0.340 0.335 0.340 0.330 0.345 3,687,000 1,246,590 0.3381 8.603 8.476 8.603 8.350 8.729 145,718 8.5548 0.00%
2009-10-28 0 0.340 0.340 0.350 0.335 0.350 3,087,000 1,054,060 0.3415 8.603 8.603 8.856 8.476 8.856 122,005 8.6395 0.00%
2009-10-27 0 0.340 0.340 0.345 0.340 0.355 2,835,000 985,275 0.3475 8.603 8.603 8.729 8.603 8.982 112,045 8.7936 -5.56%
2009-10-23 0 0.360 0.355 0.360 0.345 0.360 9,237,000 3,254,940 0.3524 9.109 8.982 9.109 8.729 9.109 365,065 8.9160 2.86%
2009-10-22 0 0.350 0.345 0.350 0.345 0.365 10,395,400 3,657,830 0.3519 8.856 8.729 8.856 8.729 9.235 410,848 8.9031 -2.78%
2009-10-21 0 0.360 0.355 0.365 0.360 0.375 4,986,000 1,808,255 0.3627 9.109 8.982 9.235 9.109 9.488 197,057 9.1763 -5.26%
2009-10-20 0 0.380 0.380 0.385 0.370 0.385 4,786,600 1,819,863 0.3802 9.615 9.615 9.741 9.362 9.741 189,176 9.6199 0.00%
2009-10-19 0 0.380 0.375 0.380 0.370 0.385 6,574,600 2,498,880 0.3801 9.615 9.488 9.615 9.362 9.741 259,842 9.6169 0.00%
2009-10-16 0 0.380 0.380 0.385 0.360 0.385 6,471,000 2,434,002 0.3761 9.615 9.615 9.741 9.109 9.741 255,747 9.5172 4.11%
2009-10-15 0 0.365 0.365 0.370 0.360 0.375 4,435,000 1,635,285 0.3687 9.235 9.235 9.362 9.109 9.488 175,280 9.3295 -1.35%
2009-10-14 0 0.370 0.365 0.375 0.365 0.375 4,825,200 1,791,038 0.3712 9.362 9.235 9.488 9.235 9.488 190,702 9.3918 -1.33%
2009-10-13 0 0.375 0.370 0.375 0.355 0.375 4,441,600 1,615,121 0.3636 9.488 9.362 9.488 8.982 9.488 175,541 9.2008 2.74%
2009-10-12 0 0.365 0.365 0.370 0.360 0.380 4,583,103 1,686,127 0.3679 9.235 9.235 9.362 9.109 9.615 181,134 9.3087 -3.95%
2009-10-09 0 0.380 0.375 0.380 0.355 0.395 14,599,400 5,584,778 0.3825 9.615 9.488 9.615 8.982 9.994 576,998 9.6790 7.04%
2009-10-08 0 0.355 0.355 0.360 0.345 0.365 4,730,200 1,684,406 0.3561 8.982 8.982 9.109 8.729 9.235 186,947 9.0101 1.43%
2009-10-07 0 0.350 0.350 0.355 0.340 0.360 4,627,000 1,618,700 0.3498 8.856 8.856 8.982 8.603 9.109 182,869 8.8517 1.45%
2009-10-06 0 0.345 0.345 0.350 0.335 0.360 6,396,800 2,197,906 0.3436 8.729 8.729 8.856 8.476 9.109 252,815 8.6937 -2.82%
2009-10-05 0 0.355 0.350 0.360 0.335 0.375 3,710,600 1,317,984 0.3552 8.982 8.856 9.109 8.476 9.488 146,651 8.9872 4.41%
2009-10-02 0 0.340 0.335 0.340 0.330 0.350 5,024,000 1,672,435 0.3329 8.603 8.476 8.603 8.350 8.856 198,559 8.4229 -5.56%
2009-09-30 0 0.360 0.355 0.360 0.345 0.380 8,531,000 3,020,380 0.3540 9.109 8.982 9.109 8.729 9.615 337,163 8.9582 -5.26%
2009-09-29 0 0.380 0.375 0.380 0.370 0.380 3,442,000 1,281,000 0.3722 9.615 9.488 9.615 9.362 9.615 136,035 9.4167 0.00%
2009-09-28 0 0.380 0.375 0.380 0.370 0.395 6,063,000 2,312,315 0.3814 9.615 9.488 9.615 9.362 9.994 239,622 9.6498 -3.80%
2009-09-25 0 0.395 0.395 0.400 0.365 0.405 17,220,705 6,776,243 0.3935 9.994 9.994 10.12 9.235 10.25 680,598 9.9563 5.33%
2009-09-24 0 0.375 0.370 0.380 0.370 0.410 16,625,200 6,352,775 0.3821 9.488 9.362 9.615 9.362 10.37 657,062 9.6685 -7.41%
2009-09-23 0 0.405 0.400 0.405 0.395 0.450 29,453,800 12,086,433 0.4104 10.25 10.12 10.25 9.994 11.39 1,164,075 10.383 -8.99%
2009-09-22 0 0.445 0.445 0.450 0.445 0.480 28,039,400 12,804,516 0.4567 11.26 11.26 11.39 11.26 12.15 1,108,175 11.555 -8.25%
2009-09-21 0 0.485 0.480 0.485 0.480 0.495 5,823,000 2,837,333 0.4873 12.27 12.15 12.27 12.15 12.52 230,137 12.329 -2.02%
2009-09-18 0 0.495 0.490 0.495 0.490 0.510 11,081,800 5,531,769 0.4992 12.52 12.40 12.52 12.40 12.90 437,976 12.630 -2.94%
2009-09-17 0 0.510 0.500 0.510 0.500 0.510 26,738,400 13,411,282 0.5016 12.90 12.65 12.90 12.65 12.90 1,056,757 12.691 2.00%
2009-09-16 0 0.500 0.495 0.500 0.495 0.520 34,241,000 17,268,785 0.5043 12.65 12.52 12.65 12.52 13.16 1,353,275 12.761 -3.85%
2009-09-15 0 0.520 0.510 0.520 0.510 0.550 10,020,800 5,247,400 0.5237 13.16 12.90 13.16 12.90 13.92 396,043 13.250 -5.45%
2009-09-14 0 0.550 0.540 0.550 0.530 0.580 17,466,960 9,691,530 0.5548 13.92 13.66 13.92 13.41 14.68 690,330 14.039 1.85%
2009-09-11 0 0.540 0.540 0.550 0.520 0.550 12,734,600 6,772,614 0.5318 13.66 13.66 13.92 13.16 13.92 503,298 13.456 3.85%
2009-09-10 0 0.520 0.520 0.530 0.520 0.530 4,965,400 2,628,080 0.5293 13.16 13.16 13.41 13.16 13.41 196,243 13.392 -1.89%
2009-09-09 0 0.530 0.520 0.530 0.510 0.540 23,419,800 12,379,782 0.5286 13.41 13.16 13.41 12.90 13.66 925,599 13.375 1.92%
2009-09-08 0 0.520 0.520 0.530 0.510 0.530 5,309,400 2,755,032 0.5189 13.16 13.16 13.41 12.90 13.41 209,838 13.129 0.00%
2009-09-07 0 0.520 0.520 0.530 0.520 0.540 13,122,200 6,932,500 0.5283 13.16 13.16 13.41 13.16 13.66 518,616 13.367 0.00%
2009-09-04 0 0.520 0.520 0.530 0.495 0.540 17,904,000 9,261,476 0.5173 13.16 13.16 13.41 12.52 13.66 707,603 13.089 1.96%
2009-09-03 0 0.510 0.500 0.510 0.500 0.520 19,796,000 10,088,924 0.5096 12.90 12.65 12.90 12.65 13.16 782,379 12.895 -1.92%
2009-09-02 0 0.520 0.520 0.530 0.500 0.530 10,505,800 5,373,384 0.5115 13.16 13.16 13.41 12.65 13.41 415,211 12.941 0.00%
2009-09-01 0 0.520 0.510 0.520 0.510 0.590 39,696,000 20,905,770 0.5266 13.16 12.90 13.16 12.90 14.93 1,568,868 13.325 -11.86%
2009-08-31 0 0.590 0.560 0.590 0.520 0.590 13,563,000 7,387,690 0.5447 14.93 14.17 14.93 13.16 14.93 536,038 13.782 5.36%
2009-08-28 0 0.560 0.550 0.560 0.550 0.590 5,631,200 3,187,824 0.5661 14.17 13.92 14.17 13.92 14.93 222,557 14.324 -3.45%
2009-08-27 0 0.580 0.570 0.580 0.560 0.600 11,819,600 6,816,824 0.5767 14.68 14.42 14.68 14.17 15.18 467,135 14.593 -3.33%
2009-08-26 0 0.600 0.590 0.610 0.590 0.640 13,394,600 8,172,792 0.6102 15.18 14.93 15.43 14.93 16.19 529,382 15.438 -4.76%
2009-08-25 0 0.630 0.610 0.620 0.590 0.630 13,345,400 8,032,902 0.6019 15.94 15.43 15.69 14.93 15.94 527,438 15.230 0.00%
2009-08-24 0 0.630 0.620 0.630 0.610 0.700 42,222,800 27,494,558 0.6512 15.94 15.69 15.94 15.43 17.71 1,668,732 16.476 -3.08%
2009-08-21 0 0.650 0.640 0.660 0.560 0.660 78,266,500 47,742,060 0.6100 16.45 16.19 16.70 14.17 16.70 3,093,253 15.434 22.64%
2009-08-20 0 0.530 0.530 0.540 0.495 0.580 20,570,800 10,704,482 0.5204 13.41 13.41 13.66 12.52 14.68 813,000 13.167 7.07%
2009-08-19 0 0.495 0.495 0.500 0.485 0.510 8,055,200 4,011,495 0.4980 12.52 12.52 12.65 12.27 12.90 318,358 12.601 0.00%
2009-08-18 0 0.495 0.495 0.500 0.480 0.540 7,047,800 3,538,789 0.5021 12.52 12.52 12.65 12.15 13.66 278,544 12.705 -6.60%
2009-08-17 0 0.530 0.530 0.540 0.530 0.560 8,510,000 4,628,300 0.5439 13.41 13.41 13.66 13.41 14.17 336,333 13.761 -5.36%
2009-08-14 0 0.560 0.550 0.560 0.540 0.560 3,505,800 1,938,334 0.5529 14.17 13.92 14.17 13.66 14.17 138,556 13.989 1.82%
2009-08-13 0 0.550 0.540 0.560 0.540 0.570 2,699,200 1,493,150 0.5532 13.92 13.66 14.17 13.66 14.42 106,678 13.997 0.00%
2009-08-12 0 0.550 0.550 0.560 0.550 0.580 2,731,600 1,518,320 0.5558 13.92 13.92 14.17 13.92 14.68 107,958 14.064 -3.51%
2009-08-11 0 0.570 0.560 0.570 0.550 0.590 11,920,400 6,717,844 0.5636 14.42 14.17 14.42 13.92 14.93 471,119 14.259 3.64%
2009-08-10 0 0.550 0.550 0.560 0.530 0.570 10,532,828 5,724,752 0.5435 13.92 13.92 14.17 13.41 14.42 416,279 13.752 0.00%
2009-08-07 0 0.550 0.540 0.550 0.550 0.570 8,491,400 4,740,742 0.5583 13.92 13.66 13.92 13.92 14.42 335,598 14.126 -5.17%
2009-08-06 0 0.580 0.570 0.580 0.560 0.610 13,258,800 7,814,690 0.5894 14.68 14.42 14.68 14.17 15.43 524,015 14.913 1.75%
2009-08-05 0 0.570 0.560 0.570 0.560 0.630 12,633,000 7,481,890 0.5922 14.42 14.17 14.42 14.17 15.94 499,282 14.985 -8.06%
2009-08-04 0 0.620 0.610 0.620 0.600 0.730 38,849,200 25,220,454 0.6492 15.69 15.43 15.69 15.18 18.47 1,535,400 16.426 -10.14%
2009-08-03 0 0.690 0.690 0.700 0.500 0.710 76,371,116 46,649,135 0.6108 17.46 17.46 17.71 12.65 17.96 3,018,344 15.455 38.00%
2009-07-31 0 0.500 0.495 0.500 0.490 0.510 7,851,200 3,923,073 0.4997 12.65 12.52 12.65 12.40 12.90 310,296 12.643 1.01%
2009-07-30 0 0.495 0.495 0.500 0.490 0.510 9,062,496 4,507,274 0.4974 12.52 12.52 12.65 12.40 12.90 358,168 12.584 -2.94%
2009-07-29 0 0.510 0.500 0.510 0.500 0.510 6,763,600 3,428,150 0.5069 12.90 12.65 12.90 12.65 12.90 267,311 12.825 0.00%
2009-07-28 0 0.510 0.510 0.520 0.500 0.520 10,773,800 5,509,965 0.5114 12.90 12.90 13.16 12.65 13.16 425,803 12.940 -1.92%
2009-07-27 0 0.520 0.510 0.520 0.510 0.520 5,362,408 2,739,146 0.5108 13.16 12.90 13.16 12.90 13.16 211,933 12.925 1.96%
2009-07-24 0 0.510 0.510 0.520 0.510 0.530 4,935,000 2,557,436 0.5182 12.90 12.90 13.16 12.90 13.41 195,041 13.112 -1.92%
2009-07-23 0 0.520 0.510 0.520 0.500 0.520 5,342,400 2,720,916 0.5093 13.16 12.90 13.16 12.65 13.16 211,143 12.887 0.00%
2009-07-22 0 0.520 0.510 0.520 0.500 0.520 5,637,200 2,864,880 0.5082 13.16 12.90 13.16 12.65 13.16 222,794 12.859 1.96%
2009-07-21 0 0.510 0.500 0.510 0.500 0.530 11,024,400 5,628,020 0.5105 12.90 12.65 12.90 12.65 13.41 435,707 12.917 -3.77%
2009-07-20 0 0.530 0.520 0.530 0.520 0.550 6,624,244 3,519,757 0.5313 13.41 13.16 13.41 13.16 13.92 261,804 13.444 -3.64%
2009-07-17 0 0.550 0.540 0.550 0.530 0.560 8,298,479 4,540,354 0.5471 13.92 13.66 13.92 13.41 14.17 327,973 13.844 1.85%
2009-07-16 0 0.540 0.540 0.550 0.540 0.550 1,320,142 718,846 0.5445 13.66 13.66 13.92 13.66 13.92 52,175 13.778 -1.82%
2009-07-15 0 0.550 0.540 0.550 0.530 0.550 1,956,200 1,057,820 0.5408 13.92 13.66 13.92 13.41 13.92 77,313 13.682 0.00%
2009-07-14 0 0.550 0.530 0.550 0.520 0.560 11,613,400 6,322,610 0.5444 13.92 13.41 13.92 13.16 14.17 458,985 13.775 0.00%
2009-07-13 0 0.550 0.540 0.550 0.530 0.550 1,051,800 566,016 0.5381 13.92 13.66 13.92 13.41 13.92 41,569 13.616 0.00%
2009-07-10 0 0.550 0.540 0.550 0.520 0.550 1,115,200 602,428 0.5402 13.92 13.66 13.92 13.16 13.92 44,075 13.668 1.85%
2009-07-09 0 0.540 0.520 0.540 0.510 0.570 3,278,800 1,764,108 0.5380 13.66 13.16 13.66 12.90 14.42 129,585 13.614 3.85%
2009-07-08 0 0.520 0.510 0.520 0.490 0.530 3,111,600 1,586,456 0.5099 13.16 12.90 13.16 12.40 13.41 122,977 12.900 -1.89%
2009-07-07 0 0.530 0.520 0.530 0.520 0.550 2,264,800 1,196,748 0.5284 13.41 13.16 13.41 13.16 13.92 89,510 13.370 -1.85%
2009-07-06 0 0.540 0.530 0.540 0.520 0.550 2,835,600 1,514,468 0.5341 13.66 13.41 13.66 13.16 13.92 112,069 13.514 0.00%
2009-07-03 0 0.540 0.530 0.540 0.530 0.600 3,310,200 1,803,282 0.5448 13.66 13.41 13.66 13.41 15.18 130,826 13.784 -6.90%
2009-07-02 0 0.580 0.580 0.590 0.510 0.640 14,102,800 8,149,260 0.5778 14.68 14.68 14.93 12.90 16.19 557,372 14.621 16.00%
2009-06-30 0 0.500 0.500 0.510 0.500 0.640 18,814,520 10,572,134 0.5619 12.65 12.65 12.90 12.65 16.19 743,589 14.218 -23.08%
2009-06-29 0 0.650 0.640 0.650 0.620 0.690 7,411,200 4,830,856 0.6518 16.45 16.19 16.45 15.69 17.46 292,906 16.493 -7.14%
2009-06-26 0 0.700 0.690 0.700 0.660 0.730 11,294,436 7,799,286 0.6905 17.71 17.46 17.71 16.70 18.47 446,379 17.472 -6.67%
2009-06-25 0 0.750 0.720 0.750 0.690 0.770 4,178,800 3,073,804 0.7356 18.98 18.22 18.98 17.46 19.48 165,155 18.612 -6.25%
2009-06-24 0 0.016 0.015 0.016 0.015 0.016 228,230,000 3,454,260 0.0151 20.24 18.98 20.24 18.98 20.24 180,402 19.148 6.67%
2009-06-23 0 0.015 0.015 0.016 0.015 0.016 343,721,782 5,195,698 0.0151 18.98 18.98 20.24 18.98 20.24 271,692 19.123 -6.25%
2009-06-22 0 0.016 0.016 0.017 0.015 0.017 723,120,000 11,566,760 0.0160 20.24 20.24 21.51 18.98 21.51 571,584 20.236 0.00%
2009-06-19 0 0.016 0.015 0.016 0.015 0.016 187,245,000 2,910,090 0.0155 20.24 18.98 20.24 18.98 20.24 148,006 19.662 6.67%
2009-06-18 0 0.015 0.015 0.016 0.015 0.017 453,520,000 7,285,280 0.0161 18.98 18.98 20.24 18.98 21.51 358,481 20.323 -11.76%
2009-06-17 0 0.017 0.016 0.017 0.016 0.017 369,360,000 6,016,480 0.0163 21.51 20.24 21.51 20.24 21.51 291,957 20.607 6.25%
2009-06-16 0 0.016 0.016 0.017 0.015 0.017 821,080,000 13,079,960 0.0159 20.24 20.24 21.51 18.98 21.51 649,015 20.154 -5.88%
2009-06-15 0 0.017 0.016 0.017 0.016 0.017 955,220,000 15,425,080 0.0161 21.51 20.24 21.51 20.24 21.51 755,045 20.429 0.00%
2009-06-12 0 0.017 0.016 0.017 0.015 0.017 1,650,580,000 26,547,900 0.0161 21.51 20.24 21.51 18.98 21.51 1,304,686 20.348 0.00%
2009-06-11 0 0.017 0.016 0.017 0.016 0.017 1,430,920,000 24,145,040 0.0169 21.51 20.24 21.51 20.24 21.51 1,131,058 21.347 0.00%
2009-06-10 0 0.017 0.016 0.017 0.016 0.017 583,527,520 9,486,515 0.0163 21.51 20.24 21.51 20.24 21.51 461,244 20.567 0.00%
2009-06-09 0 0.017 0.016 0.017 0.016 0.017 1,745,760,000 28,193,180 0.0161 21.51 20.24 21.51 20.24 21.51 1,379,921 20.431 0.00%
2009-06-08 0 0.017 0.016 0.017 0.016 0.017 1,108,264,000 18,504,320 0.0167 21.51 20.24 21.51 20.24 21.51 876,017 21.123 0.00%
2009-06-05 0 0.017 0.016 0.017 0.016 0.017 915,340,000 14,939,580 0.0163 21.51 20.24 21.51 20.24 21.51 723,522 20.648 0.00%
2009-06-04 0 0.017 0.016 0.017 0.016 0.017 569,860,000 9,262,760 0.0163 21.51 20.24 21.51 20.24 21.51 450,441 20.564 0.00%
2009-06-03 0 0.017 0.016 0.017 0.015 0.017 1,314,981,000 21,025,320 0.0160 21.51 20.24 21.51 18.98 21.51 1,039,415 20.228 6.25%
2009-06-02 0 0.016 0.015 0.016 0.015 0.017 740,740,000 11,678,380 0.0158 20.24 18.98 20.24 18.98 21.51 585,511 19.946 -5.88%
2009-06-01 0 0.017 0.016 0.017 0.015 0.018 1,979,380,000 32,455,420 0.0164 21.51 20.24 21.51 18.98 22.77 1,564,583 20.744 0.00%
2009-05-29 0 0.017 0.016 0.017 0.016 0.018 1,750,493,000 29,847,930 0.0171 21.51 20.24 21.51 20.24 22.77 1,383,662 21.572 0.00%
2009-05-27 0 0.017 0.016 0.017 0.014 0.017 3,705,160,000 57,398,800 0.0155 21.51 20.24 21.51 17.71 21.51 2,928,711 19.599 30.77%
2009-05-26 0 0.013 0.013 0.014 0.013 0.015 651,060,000 9,226,360 0.0142 16.45 16.45 17.71 16.45 18.98 514,625 17.928 -13.33%
2009-05-25 0 0.015 0.014 0.015 0.014 0.015 790,980,000 11,393,700 0.0144 18.98 17.71 18.98 17.71 18.98 625,223 18.223 0.00%
2009-05-22 0 0.015 0.014 0.015 0.013 0.016 1,839,120,000 26,813,440 0.0146 18.98 17.71 18.98 16.45 20.24 1,453,716 18.445 0.00%
2009-05-21 0 0.015 0.014 0.015 0.013 0.015 1,637,214,000 23,390,306 0.0143 18.98 17.71 18.98 16.45 18.98 1,294,121 18.074 7.14%
2009-05-20 0 0.014 0.013 0.014 0.012 0.014 1,509,520,000 19,393,700 0.0128 17.71 16.45 17.71 15.18 17.71 1,193,187 16.254 0.00%
2009-05-19 0 0.014 0.013 0.014 0.013 0.014 286,260,000 3,874,540 0.0135 17.71 16.45 17.71 16.45 17.71 226,272 17.123 0.00%
2009-05-18 0 0.014 0.013 0.014 0.013 0.014 315,860,000 4,195,720 0.0133 17.71 16.45 17.71 16.45 17.71 249,669 16.805 0.00%
2009-05-15 0 0.014 0.013 0.014 0.012 0.015 1,204,079,604 16,039,696 0.0133 17.71 16.45 17.71 15.18 18.98 951,754 16.853 -6.67%
2009-05-14 0 0.015 0.014 0.015 0.014 0.015 166,040,000 2,386,660 0.0144 18.98 17.71 18.98 17.71 18.98 131,245 18.185 0.00%
2009-05-13 0 0.015 0.014 0.015 0.014 0.016 284,340,000 4,278,120 0.0150 18.98 17.71 18.98 17.71 20.24 224,754 19.035 0.00%
2009-05-12 0 0.015 0.015 0.016 0.014 0.016 510,760,000 7,654,120 0.0150 18.98 18.98 20.24 17.71 20.24 403,726 18.959 -6.25%
2009-05-11 0 0.016 0.015 0.016 0.015 0.017 1,164,780,000 18,594,040 0.0160 20.24 18.98 20.24 18.98 21.51 920,690 20.196 6.67%
2009-05-08 0 0.015 0.014 0.015 0.011 0.016 2,193,922,772 29,272,648 0.0133 18.98 17.71 18.98 13.92 20.24 1,734,167 16.880 25.00%
2009-05-07 0 0.012 0.011 0.012 0.010 0.012 1,070,140,000 11,952,440 0.0112 15.18 13.92 15.18 12.65 15.18 845,883 14.130 0.00%
2009-05-06 0 0.012 0.011 0.012 0.011 0.012 162,160,000 1,887,220 0.0116 15.18 13.92 15.18 13.92 15.18 128,178 14.723 0.00%
2009-05-05 0 0.012 0.011 0.012 0.011 0.012 131,980,000 1,513,440 0.0115 15.18 13.92 15.18 13.92 15.18 104,322 14.507 0.00%
2009-05-04 0 0.012 0.011 0.012 0.010 0.012 452,100,000 5,024,580 0.0111 15.18 13.92 15.18 12.65 15.18 357,358 14.060 0.00%
2009-04-30 0 0.012 0.011 0.012 0.011 0.012 193,370,000 2,203,900 0.0114 15.18 13.92 15.18 13.92 15.18 152,848 14.419 0.00%
2009-04-29 0 0.012 0.011 0.012 0.011 0.012 195,320,000 2,223,760 0.0114 15.18 13.92 15.18 13.92 15.18 154,389 14.404 9.09%
2009-04-28 0 0.011 0.011 0.012 0.011 0.013 463,380,000 5,302,100 0.0114 13.92 13.92 15.18 13.92 16.45 366,275 14.476 -15.38%
2009-04-27 0 0.013 0.012 0.013 0.012 0.013 376,700,000 4,768,300 0.0127 16.45 15.18 16.45 15.18 16.45 297,759 16.014 8.33%
2009-04-24 0 0.012 0.012 0.013 0.012 0.013 145,220,000 1,773,000 0.0122 15.18 15.18 16.45 15.18 16.45 114,788 15.446 -7.69%
2009-04-23 0 0.013 0.012 0.013 0.012 0.013 346,600,000 4,194,940 0.0121 16.45 15.18 16.45 15.18 16.45 273,967 15.312 0.00%
2009-04-22 0 0.013 0.012 0.013 0.012 0.013 474,240,000 5,841,560 0.0123 16.45 15.18 16.45 15.18 16.45 374,859 15.583 0.00%
2009-04-21 0 0.013 0.012 0.013 0.011 0.014 493,400,000 6,072,760 0.0123 16.45 15.18 16.45 13.92 17.71 390,004 15.571 0.00%
2009-04-20 0 0.013 0.013 0.014 0.012 0.015 303,040,000 4,134,340 0.0136 16.45 16.45 17.71 15.18 18.98 239,535 17.260 -13.33%
2009-04-17 0 0.015 0.014 0.015 0.013 0.016 412,180,000 6,132,560 0.0149 18.98 17.71 18.98 16.45 20.24 325,804 18.823 -6.25%
2009-04-16 0 0.016 0.016 0.017 0.016 0.017 176,280,000 2,831,860 0.0161 20.24 20.24 21.51 20.24 21.51 139,339 20.324 -5.88%
2009-04-15 0 0.017 0.016 0.017 0.016 0.017 281,120,000 4,507,300 0.0160 21.51 20.24 21.51 20.24 21.51 222,209 20.284 6.25%
2009-04-14 0 0.016 0.016 0.017 0.016 0.017 139,800,000 2,277,400 0.0163 20.24 20.24 21.51 20.24 21.51 110,504 20.609 -5.88%
2009-04-09 0 0.017 0.016 0.017 0.016 0.017 48,450,000 787,180 0.0162 21.51 20.24 21.51 20.24 21.51 38,297 20.555 0.00%
2009-04-08 0 0.017 0.016 0.017 0.016 0.017 24,600,000 404,500 0.0164 21.51 20.24 21.51 20.24 21.51 19,445 20.802 0.00%
2009-04-07 0 0.017 0.017 0.018 0.016 0.017 76,900,000 1,306,860 0.0170 21.51 21.51 22.77 20.24 21.51 60,785 21.500 0.00%
2009-04-06 0 0.017 0.016 0.017 0.016 0.017 82,820,000 1,353,880 0.0163 21.51 20.24 21.51 20.24 21.51 65,464 20.681 6.25%
2009-04-03 0 0.016 0.016 0.017 0.016 0.018 187,640,000 3,151,460 0.0168 20.24 20.24 21.51 20.24 22.77 148,318 21.248 -5.88%
2009-04-02 0 0.017 0.017 0.018 0.016 0.018 119,480,000 2,058,580 0.0172 21.51 21.51 22.77 20.24 22.77 94,442 21.797 6.25%
2009-04-01 0 0.016 0.016 0.017 0.015 0.017 64,760,000 1,039,400 0.0161 20.24 20.24 21.51 18.98 21.51 51,189 20.305 -5.88%
2009-03-31 0 0.017 0.016 0.017 0.016 0.018 92,420,000 1,525,660 0.0165 21.51 20.24 21.51 20.24 22.77 73,053 20.884 6.25%
2009-03-30 0 0.016 0.016 0.017 0.016 0.018 74,880,000 1,274,120 0.0170 20.24 20.24 21.51 20.24 22.77 59,188 21.527 -5.88%
2009-03-27 0 0.017 0.017 0.018 0.017 0.018 104,780,000 1,782,280 0.0170 21.51 21.51 22.77 21.51 22.77 82,822 21.519 0.00%
2009-03-26 0 0.017 0.017 0.018 0.016 0.018 109,547,921 1,855,375 0.0169 21.51 21.51 22.77 20.24 22.77 86,591 21.427 6.25%
2009-03-25 0 0.016 0.016 0.017 0.016 0.017 137,340,000 2,300,240 0.0167 20.24 20.24 21.51 20.24 21.51 108,559 21.189 -11.11%
2009-03-24 0 0.018 0.017 0.019 0.017 0.018 37,340,000 666,620 0.0179 22.77 21.51 24.04 21.51 22.77 29,515 22.586 0.00%
2009-03-23 0 0.018 0.018 0.019 0.017 0.018 97,420,000 1,740,080 0.0179 22.77 22.77 24.04 21.51 22.77 77,005 22.597 0.00%
2009-03-20 0 0.018 0.017 0.018 0.017 0.018 18,020,000 315,040 0.0175 22.77 21.51 22.77 21.51 22.77 14,244 22.118 0.00%
2009-03-19 0 0.018 0.017 0.018 0.017 0.018 6,480,000 116,340 0.0180 22.77 21.51 22.77 21.51 22.77 5,122 22.714 0.00%
2009-03-18 0 0.018 0.017 0.018 0.017 0.018 45,700,000 820,600 0.0180 22.77 21.51 22.77 21.51 22.77 36,123 22.717 0.00%
2009-03-17 0 0.018 0.017 0.019 0.018 0.019 73,700,000 1,327,200 0.0180 22.77 21.51 24.04 22.77 24.04 58,256 22.782 0.00%
2009-03-16 0 0.018 0.018 0.019 0.017 0.018 34,020,000 611,360 0.0180 22.77 22.77 24.04 21.51 22.77 26,891 22.735 0.00%
2009-03-13 0 0.018 0.018 0.019 0.018 0.019 57,200,000 1,031,200 0.0180 22.77 22.77 24.04 22.77 24.04 45,213 22.807 0.00%
2009-03-12 0 0.018 0.017 0.018 0.017 0.018 18,660,000 334,920 0.0179 22.77 21.51 22.77 21.51 22.77 14,750 22.707 0.00%
2009-03-11 0 0.018 0.017 0.018 0.015 0.019 295,580,000 5,065,260 0.0171 22.77 21.51 22.77 18.98 24.04 233,639 21.680 0.00%
2009-03-10 0 0.018 0.018 0.019 0.018 0.019 87,980,000 1,595,740 0.0181 22.77 22.77 24.04 22.77 24.04 69,543 22.946 0.00%
2009-03-09 0 0.018 0.018 0.019 0.018 0.020 71,480,000 1,370,520 0.0192 22.77 22.77 24.04 22.77 25.30 56,501 24.257 -10.00%
2009-03-06 0 0.020 0.019 0.020 0.019 0.020 20,800,000 409,820 0.0197 25.30 24.04 25.30 24.04 25.30 16,441 24.926 0.00%
2009-03-05 0 0.020 0.019 0.020 0.019 0.020 54,240,000 1,083,820 0.0200 25.30 24.04 25.30 24.04 25.30 42,874 25.279 0.00%
2009-03-04 0 0.020 0.019 0.020 0.019 0.020 69,060,000 1,358,500 0.0197 25.30 24.04 25.30 24.04 25.30 54,588 24.886 5.26%
2009-03-03 0 0.019 0.018 0.019 0.017 0.020 179,480,000 3,376,960 0.0188 24.04 22.77 24.04 21.51 25.30 141,868 23.803 -5.00%
2009-03-02 0 0.020 0.019 0.020 0.019 0.020 82,170,610 1,608,085 0.0196 25.30 24.04 25.30 24.04 25.30 64,951 24.758 0.00%
2009-02-27 0 0.020 0.020 0.021 0.020 0.021 62,960,000 1,278,660 0.0203 25.30 25.30 26.57 25.30 26.57 49,766 25.693 -4.76%
2009-02-26 0 0.021 0.020 0.021 0.021 0.022 21,480,000 451,140 0.0210 26.57 25.30 26.57 26.57 27.83 16,979 26.571 0.00%
2009-02-25 0 0.021 0.021 0.022 0.021 0.021 55,960,000 1,175,160 0.0210 26.57 26.57 27.83 26.57 26.57 44,233 26.567 0.00%
2009-02-24 0 0.021 0.020 0.021 0.020 0.022 74,580,000 1,564,420 0.0210 26.57 25.30 26.57 25.30 27.83 58,951 26.538 0.00%
2009-02-23 0 0.021 0.021 0.022 0.021 0.022 186,120,000 3,934,560 0.0211 26.57 26.57 27.83 26.57 27.83 147,117 26.744 -4.55%
2009-02-20 0 0.022 0.022 0.023 0.022 0.023 60,400,000 1,350,140 0.0224 27.83 27.83 29.10 27.83 29.10 47,743 28.280 0.00%
2009-02-19 0 0.022 0.022 0.023 0.022 0.023 56,980,000 1,256,540 0.0221 27.83 27.83 29.10 27.83 29.10 45,039 27.899 0.00%
2009-02-18 0 0.022 0.021 0.022 0.021 0.023 114,320,000 2,504,400 0.0219 27.83 26.57 27.83 26.57 29.10 90,363 27.715 0.00%
2009-02-17 0 0.022 0.022 0.023 0.021 0.023 134,680,000 2,962,680 0.0220 27.83 27.83 29.10 26.57 29.10 106,457 27.830 -4.35%
2009-02-16 0 0.023 0.022 0.023 0.021 0.023 192,800,000 4,223,440 0.0219 29.10 27.83 29.10 26.57 29.10 152,397 27.713 4.55%
2009-02-13 0 0.022 0.021 0.022 0.020 0.022 330,380,000 6,943,980 0.0210 27.83 26.57 27.83 25.30 27.83 261,146 26.590 10.00%
2009-02-12 0 0.020 0.020 0.021 0.020 0.021 206,070,000 4,188,930 0.0203 25.30 25.30 26.57 25.30 26.57 162,886 25.717 -4.76%
2009-02-11 0 0.021 0.021 0.022 0.020 0.022 140,440,000 2,947,380 0.0210 26.57 26.57 27.83 25.30 27.83 111,010 26.551 0.00%
2009-02-10 0 0.021 0.021 0.022 0.021 0.023 190,340,000 4,081,380 0.0214 26.57 26.57 27.83 26.57 29.10 150,453 27.127 0.00%
2009-02-09 0 0.021 0.021 0.022 0.021 0.022 118,660,000 2,501,640 0.0211 26.57 26.57 27.83 26.57 27.83 93,794 26.672 0.00%
2009-02-06 0 0.021 0.021 0.022 0.021 0.024 604,800,000 13,318,560 0.0220 26.57 26.57 27.83 26.57 30.36 478,059 27.860 -4.55%
2009-02-05 0 0.022 0.021 0.022 0.020 0.022 439,740,000 9,255,500 0.0210 27.83 26.57 27.83 25.30 27.83 347,589 26.628 10.00%
2009-02-04 0 0.020 0.020 0.021 0.020 0.022 384,660,000 7,962,240 0.0207 25.30 25.30 26.57 25.30 27.83 304,051 26.187 0.00%
2009-02-03 0 0.020 0.020 0.021 0.019 0.022 419,580,000 8,691,940 0.0207 25.30 25.30 26.57 24.04 27.83 331,653 26.208 5.26%
2009-02-02 0 0.019 0.019 0.020 0.019 0.020 67,600,000 1,285,800 0.0190 24.04 24.04 25.30 24.04 25.30 53,434 24.063 0.00%
2009-01-30 0 0.019 0.019 0.020 0.019 0.020 10,680,000 206,880 0.0194 24.04 24.04 25.30 24.04 25.30 8,442 24.506 0.00%
2009-01-29 0 0.019 0.019 0.020 0.019 0.020 20,080,000 382,380 0.0190 24.04 24.04 25.30 24.04 25.30 15,872 24.091 0.00%
2009-01-23 0 0.019 0.019 0.020 0.019 0.020 34,980,000 692,840 0.0198 24.04 24.04 25.30 24.04 25.30 27,650 25.058 0.00%
2009-01-22 0 0.019 0.019 0.020 0.019 0.020 58,100,000 1,143,500 0.0197 24.04 24.04 25.30 24.04 25.30 45,925 24.899 -5.00%
2009-01-21 0 0.020 0.019 0.020 0.019 0.020 56,300,000 1,121,520 0.0199 25.30 24.04 25.30 24.04 25.30 44,502 25.202 0.00%
2009-01-20 0 0.020 0.019 0.020 0.019 0.020 99,780,000 1,984,960 0.0199 25.30 24.04 25.30 24.04 25.30 78,870 25.167 0.00%
2009-01-19 0 0.020 0.020 0.021 0.020 0.021 107,960,000 2,161,300 0.0200 25.30 25.30 26.57 25.30 26.57 85,336 25.327 -4.76%
2009-01-16 0 0.021 0.020 0.021 0.020 0.021 89,020,000 1,785,900 0.0201 26.57 25.30 26.57 25.30 26.57 70,365 25.380 0.00%
2009-01-15 0 0.021 0.020 0.021 0.019 0.021 92,140,000 1,847,980 0.0201 26.57 25.30 26.57 24.04 26.57 72,831 25.373 5.00%
2009-01-14 0 0.020 0.020 0.021 0.020 0.022 232,620,000 4,822,360 0.0207 25.30 25.30 26.57 25.30 27.83 183,872 26.227 0.00%
2009-01-13 0 0.020 0.020 0.021 0.020 0.022 125,760,000 2,579,960 0.0205 25.30 25.30 26.57 25.30 27.83 99,406 25.954 -4.76%
2009-01-12 0 0.021 0.021 0.022 0.021 0.023 177,440,000 3,818,020 0.0215 26.57 26.57 27.83 26.57 29.10 140,256 27.222 -12.50%
2009-01-09 0 0.024 0.023 0.024 0.022 0.024 335,360,000 7,858,200 0.0234 30.36 29.10 30.36 27.83 30.36 265,082 29.644 0.00%
2009-01-08 0 0.024 0.023 0.024 0.022 0.024 270,580,000 6,308,960 0.0233 30.36 29.10 30.36 27.83 30.36 213,878 29.498 4.35%
2009-01-07 0 0.023 0.023 0.024 0.023 0.026 731,160,000 17,441,940 0.0239 29.10 29.10 30.36 29.10 32.89 577,939 30.180 0.00%
2009-01-06 0 0.023 0.023 0.024 0.020 0.023 265,480,000 5,741,940 0.0216 29.10 29.10 30.36 25.30 29.10 209,846 27.363 9.52%
2009-01-05 0 0.021 0.020 0.021 0.020 0.021 88,920,000 1,785,200 0.0201 26.57 25.30 26.57 25.30 26.57 70,286 25.399 0.00%
2009-01-02 0 0.021 0.020 0.021 0.019 0.021 75,940,000 1,520,400 0.0200 26.57 25.30 26.57 24.04 26.57 60,026 25.329 10.53%
2008-12-31 0 0.019 0.019 0.020 0.019 0.022 288,880,000 5,684,200 0.0197 24.04 24.04 25.30 24.04 27.83 228,343 24.893 -9.52%
2008-12-30 0 0.021 0.020 0.021 0.020 0.023 565,200,000 12,513,320 0.0221 26.57 25.30 26.57 25.30 29.10 446,757 28.009 5.00%
2008-12-29 0 0.020 0.020 0.021 0.020 0.021 68,880,000 1,383,500 0.0201 25.30 25.30 26.57 25.30 26.57 54,446 25.411 -4.76%
2008-12-24 0 0.021 0.020 0.021 0.021 0.022 30,220,000 645,240 0.0214 26.57 25.30 26.57 26.57 27.83 23,887 27.012 -4.55%
2008-12-23 0 0.022 0.021 0.022 0.021 0.022 75,320,000 1,610,040 0.0214 27.83 26.57 27.83 26.57 27.83 59,536 27.043 0.00%
2008-12-22 0 0.022 0.021 0.022 0.021 0.022 37,660,000 826,920 0.0220 27.83 26.57 27.83 26.57 27.83 29,768 27.779 4.76%
2008-12-19 0 0.021 0.021 0.022 0.019 0.022 275,520,000 5,576,780 0.0202 26.57 26.57 27.83 24.04 27.83 217,782 25.607 10.53%
2008-12-18 0 0.019 0.019 0.020 0.019 0.024 189,680,000 3,889,700 0.0205 24.04 24.04 25.30 24.04 30.36 149,931 25.943 -20.83%
2008-12-17 0 0.024 0.023 0.024 0.022 0.025 64,620,000 1,514,360 0.0234 30.36 29.10 30.36 27.83 31.63 51,078 29.648 0.00%
2008-12-16 0 0.024 0.024 0.025 0.023 0.025 52,200,000 1,270,600 0.0243 30.36 30.36 31.63 29.10 31.63 41,261 30.794 -4.00%
2008-12-15 0 0.025 0.025 0.026 0.025 0.027 49,460,000 1,258,360 0.0254 31.63 31.63 32.89 31.63 34.16 39,095 32.187 -3.85%
2008-12-12 0 0.026 0.025 0.026 0.025 0.026 21,380,000 536,020 0.0251 32.89 31.63 32.89 31.63 32.89 16,900 31.718 -3.70%
2008-12-11 0 0.027 0.026 0.027 0.024 0.029 92,620,000 2,413,640 0.0261 34.16 32.89 34.16 30.36 36.69 73,211 32.968 3.85%
2008-12-10 0 0.026 0.025 0.026 0.024 0.026 32,500,000 797,580 0.0245 32.89 31.63 32.89 30.36 32.89 25,689 31.047 8.33%
2008-12-09 0 0.024 0.023 0.024 0.023 0.025 11,520,000 277,180 0.0241 30.36 29.10 30.36 29.10 31.63 9,106 30.440 0.00%
2008-12-08 0 0.024 0.024 0.025 0.024 0.026 25,620,000 623,160 0.0243 30.36 30.36 31.63 30.36 32.89 20,251 30.772 0.00%
2008-12-05 0 0.024 0.024 0.025 0.024 0.025 26,530,000 654,000 0.0247 30.36 30.36 31.63 30.36 31.63 20,970 31.187 0.00%
2008-12-04 0 0.024 0.024 0.025 0.024 0.025 30,599,604 752,054 0.0246 30.36 30.36 31.63 30.36 31.63 24,187 31.093 -7.69%
2008-12-03 0 0.026 0.025 0.026 0.024 0.027 11,660,000 290,240 0.0249 32.89 31.63 32.89 30.36 34.16 9,217 31.491 0.00%
2008-12-02 0 0.026 0.025 0.026 0.025 0.027 28,520,000 719,880 0.0252 32.89 31.63 32.89 31.63 34.16 22,543 31.933 0.00%
2008-12-01 0 0.026 0.026 0.027 0.025 0.027 22,520,000 582,860 0.0259 32.89 32.89 34.16 31.63 34.16 17,801 32.744 0.00%
2008-11-28 0 0.026 0.025 0.026 0.025 0.028 34,040,000 885,860 0.0260 32.89 31.63 32.89 31.63 35.42 26,907 32.923 -13.33%
2008-11-27 0 0.030 0.028 0.030 0.028 0.030 18,600,000 538,020 0.0289 37.95 35.42 37.95 35.42 37.95 14,702 36.595 0.00%
2008-11-26 0 0.030 0.028 0.030 0.028 0.030 9,900,000 282,700 0.0286 37.95 35.42 37.95 35.42 37.95 7,825 36.126 3.45%
2008-11-25 0 0.029 0.028 0.030 0.029 0.030 21,320,000 634,120 0.0297 36.69 35.42 37.95 36.69 37.95 16,852 37.628 -3.33%
2008-11-24 0 0.030 0.027 0.030 0.028 0.030 16,020,000 464,600 0.0290 37.95 34.16 37.95 35.42 37.95 12,663 36.690 0.00%
2008-11-21 0 0.030 0.029 0.030 0.029 0.032 21,560,000 638,580 0.0296 37.95 36.69 37.95 36.69 40.48 17,042 37.471 0.00%
2008-11-20 0 0.030 0.028 0.030 0.028 0.031 33,480,000 993,980 0.0297 37.95 35.42 37.95 35.42 39.22 26,464 37.560 3.45%
2008-11-19 0 0.029 0.028 0.029 0.028 0.030 4,900,000 142,100 0.0290 36.69 35.42 36.69 35.42 37.95 3,873 36.688 3.57%
2008-11-18 0 0.028 0.025 0.028 0.025 0.029 2,763,600 69,752 0.0252 35.42 31.63 35.42 31.63 36.69 2,184 31.931 -3.45%
2008-11-17 0 0.029 0.027 0.029 0.027 0.029 2,580,000 70,300 0.0272 36.69 34.16 36.69 34.16 36.69 2,039 34.472 0.00%
2008-11-14 0 0.029 0.027 0.030 0.027 0.030 7,240,000 206,640 0.0285 36.69 34.16 37.95 34.16 37.95 5,723 36.108 3.57%
2008-11-13 0 0.028 0.028 0.030 0.028 0.031 1,900,000 56,880 0.0299 35.42 35.42 37.95 35.42 39.22 1,502 37.874 -6.67%
2008-11-12 0 0.030 0.030 0.031 0.028 0.031 3,220,000 96,920 0.0301 37.95 37.95 39.22 35.42 39.22 2,545 38.079 7.14%
2008-11-11 0 0.028 0.028 0.029 0.028 0.033 10,580,000 302,440 0.0286 35.42 35.42 36.69 35.42 41.75 8,363 36.165 -6.67%
2008-11-10 0 0.030 0.030 0.032 0.030 0.040 12,200,000 383,440 0.0314 37.95 37.95 40.48 37.95 50.60 9,643 39.762 0.00%
2008-11-07 0 0.030 0.028 0.030 0.025 0.030 19,580,000 543,500 0.0278 37.95 35.42 37.95 31.63 37.95 15,477 35.117 11.11%
2008-11-06 0 0.027 0.024 0.027 0.024 0.027 2,600,000 68,000 0.0262 34.16 30.36 34.16 30.36 34.16 2,055 33.088 -3.57%
2008-11-05 0 0.028 0.026 0.028 0.026 0.030 17,920,000 509,720 0.0284 35.42 32.89 35.42 32.89 37.95 14,165 35.985 3.70%
2008-11-04 0 0.027 0.026 0.027 0.026 0.027 2,780,000 72,800 0.0262 34.16 32.89 34.16 32.89 34.16 2,197 33.130 -3.57%
2008-11-03 0 0.028 0.026 0.028 0.027 0.029 3,440,000 97,020 0.0282 35.42 32.89 35.42 34.16 36.69 2,719 35.681 3.70%
2008-10-31 0 0.027 0.025 0.027 0.024 0.028 28,300,000 736,240 0.0260 34.16 31.63 34.16 30.36 35.42 22,369 32.913 3.85%
2008-10-30 0 0.026 0.025 0.026 0.019 0.026 63,400,000 1,372,360 0.0216 32.89 31.63 32.89 24.04 32.89 50,114 27.385 30.00%
2008-10-29 0 0.020 0.020 0.021 0.020 0.022 27,300,000 561,640 0.0206 25.30 25.30 26.57 25.30 27.83 21,579 26.027 -9.09%
2008-10-28 0 0.022 0.022 0.023 0.020 0.024 188,160,000 4,176,980 0.0222 27.83 27.83 29.10 25.30 30.36 148,729 28.084 -12.00%
2008-10-27 0 0.025 0.023 0.025 0.024 0.033 86,462,000 2,146,548 0.0248 31.63 29.10 31.63 30.36 41.75 68,343 31.408 -24.24%
2008-10-24 0 0.033 0.033 0.035 0.033 0.037 7,460,000 259,180 0.0347 41.75 41.75 44.28 41.75 46.81 5,897 43.953 -10.81%
2008-10-23 0 0.037 0.036 0.038 0.035 0.042 5,240,000 192,020 0.0366 46.81 45.54 48.07 44.28 53.13 4,142 46.360 -2.63%
2008-10-22 0 0.038 0.036 0.038 0.035 0.038 9,385,000 330,350 0.0352 48.07 45.54 48.07 44.28 48.07 7,418 44.532 2.70%
2008-10-21 0 0.037 0.036 0.038 0.036 0.040 9,420,000 363,700 0.0386 46.81 45.54 48.07 45.54 50.60 7,446 48.845 -5.13%
2008-10-20 0 0.039 0.037 0.039 0.036 0.041 11,620,000 443,240 0.0381 49.34 46.81 49.34 45.54 51.87 9,185 48.257 0.00%
2008-10-17 0 0.039 0.037 0.040 0.037 0.045 26,680,000 1,036,900 0.0389 49.34 46.81 50.60 46.81 56.93 21,089 49.168 -9.30%
2008-10-16 0 0.043 0.041 0.043 0.038 0.043 10,659,000 432,490 0.0406 54.40 51.87 54.40 48.07 54.40 8,425 51.332 2.38%
2008-10-15 0 0.042 0.041 0.042 0.042 0.050 6,900,000 323,360 0.0469 53.13 51.87 53.13 53.13 63.26 5,454 59.288 -10.64%
2008-10-14 0 0.047 0.045 0.047 0.041 0.048 17,020,000 740,280 0.0435 59.46 56.93 59.46 51.87 60.73 13,453 55.026 23.68%
2008-10-13 0 0.038 0.038 0.042 0.038 0.043 2,460,000 97,480 0.0396 48.07 48.07 53.13 48.07 54.40 1,944 50.132 -7.32%
2008-10-10 0 0.041 0.038 0.041 0.037 0.041 6,000,000 232,360 0.0387 51.87 48.07 51.87 46.81 51.87 4,743 48.994 -2.38%
2008-10-09 0 0.042 0.041 0.043 0.039 0.043 2,480,000 101,140 0.0408 53.13 51.87 54.40 49.34 54.40 1,960 51.594 7.69%
2008-10-08 0 0.039 0.035 0.039 0.035 0.044 21,100,000 764,340 0.0362 49.34 44.28 49.34 44.28 55.67 16,678 45.828 -17.02%
2008-10-06 0 0.047 0.045 0.047 0.043 0.048 61,920,000 2,855,600 0.0461 59.46 56.93 59.46 54.40 60.73 48,944 58.344 4.44%
2008-10-03 0 0.045 0.041 0.047 0.042 0.049 1,900,000 86,440 0.0455 56.93 51.87 59.46 53.13 61.99 1,502 57.556 -4.26%
2008-10-02 0 0.047 0.044 0.047 0.047 0.047 520,000 24,440 0.0470 59.46 55.67 59.46 59.46 59.46 411 59.460 0.00%
2008-09-30 0 0.047 0.046 0.048 0.036 0.047 8,180,000 331,120 0.0405 59.46 58.20 60.73 45.54 59.46 6,466 51.211 4.44%
2008-09-29 0 0.045 0.043 0.045 0.041 0.048 14,400,000 656,780 0.0456 56.93 54.40 56.93 51.87 60.73 11,382 57.702 -4.26%
2008-09-26 0 0.047 0.043 0.047 0.040 0.047 17,940,000 764,660 0.0426 59.46 54.40 59.46 50.60 59.46 14,181 53.923 11.90%
2008-09-25 0 0.042 0.040 0.042 0.038 0.043 9,680,000 378,780 0.0391 53.13 50.60 53.13 48.07 54.40 7,651 49.504 0.00%
2008-09-24 0 0.042 0.038 0.042 0.038 0.042 8,240,000 339,020 0.0411 53.13 48.07 53.13 48.07 53.13 6,513 52.051 2.44%
2008-09-23 0 0.041 0.037 0.041 0.038 0.042 10,410,000 411,080 0.0395 51.87 46.81 51.87 48.07 53.13 8,228 49.958 2.50%
2008-09-22 0 0.040 0.038 0.040 0.036 0.040 12,520,000 475,680 0.0380 50.60 48.07 50.60 45.54 50.60 9,896 48.066 14.29%
2008-09-19 0 0.035 0.035 0.036 0.033 0.036 25,931,000 896,045 0.0346 44.28 44.28 45.54 41.75 45.54 20,497 43.716 12.90%
2008-09-18 0 0.031 0.028 0.031 0.026 0.037 39,880,000 1,195,460 0.0300 39.22 35.42 39.22 32.89 46.81 31,523 37.924 -18.42%
2008-09-17 0 0.038 0.037 0.038 0.035 0.040 7,420,000 275,060 0.0371 48.07 46.81 48.07 44.28 50.60 5,865 46.898 2.70%
2008-09-16 0 0.037 0.037 0.039 0.034 0.040 15,610,000 549,020 0.0352 46.81 46.81 49.34 43.01 50.60 12,339 44.495 -7.50%
2008-09-12 0 0.040 0.039 0.040 0.038 0.044 8,720,000 344,120 0.0395 50.60 49.34 50.60 48.07 55.67 6,893 49.926 -2.44%
2008-09-11 0 0.041 0.041 0.042 0.041 0.048 18,120,000 784,180 0.0433 51.87 51.87 53.13 51.87 60.73 14,323 54.750 -8.89%
2008-09-10 0 0.045 0.045 0.047 0.045 0.052 23,940,000 1,167,480 0.0488 56.93 56.93 59.46 56.93 65.79 18,923 61.696 -10.00%
2008-09-09 0 0.050 0.050 0.052 0.050 0.053 17,303,507 880,031 0.0509 63.26 63.26 65.79 63.26 67.05 13,677 64.342 -3.85%
2008-09-08 0 0.052 0.052 0.055 0.052 0.055 6,220,000 334,080 0.0537 65.79 65.79 69.58 65.79 69.58 4,917 67.950 -3.70%
2008-09-05 0 0.054 0.052 0.054 0.046 0.054 8,980,000 454,180 0.0506 68.32 65.79 68.32 58.20 68.32 7,098 63.986 3.85%
2008-09-04 0 0.052 0.052 0.054 0.052 0.059 7,780,000 414,840 0.0533 65.79 65.79 68.32 65.79 74.64 6,150 67.458 -5.45%
2008-09-03 0 0.055 0.054 0.056 0.055 0.064 24,820,000 1,441,540 0.0581 69.58 68.32 70.85 69.58 80.97 19,619 73.478 -9.84%
2008-09-02 0 0.061 0.060 0.061 0.060 0.062 5,580,000 340,740 0.0611 77.17 75.91 77.17 75.91 78.44 4,411 77.254 0.00%
2008-09-01 0 0.061 0.060 0.063 0.060 0.063 5,620,000 343,340 0.0611 77.17 75.91 79.70 75.91 79.70 4,442 77.289 -7.58%
2008-08-29 0 0.066 0.062 0.066 0.060 0.066 13,000,000 833,180 0.0641 83.50 78.44 83.50 75.91 83.50 10,276 81.082 -1.49%
2008-08-28 0 0.067 0.064 0.067 0.064 0.070 11,940,000 797,700 0.0668 84.76 80.97 84.76 80.97 88.56 9,438 84.521 0.00%
2008-08-27 0 0.067 0.066 0.067 0.060 0.069 37,580,000 2,364,120 0.0629 84.76 83.50 84.76 75.91 87.29 29,705 79.587 8.06%
2008-08-26 0 0.062 0.062 0.064 0.062 0.067 10,840,000 694,160 0.0640 78.44 78.44 80.97 78.44 84.76 8,568 81.014 -7.46%
2008-08-25 0 0.067 0.066 0.067 0.067 0.069 7,840,000 534,080 0.0681 84.76 83.50 84.76 84.76 87.29 6,197 86.183 1.52%
2008-08-21 0 0.066 0.066 0.067 0.063 0.071 26,740,000 1,772,700 0.0663 83.50 83.50 84.76 79.70 89.82 21,136 83.870 -12.00%
2008-08-20 0 0.075 0.072 0.075 0.070 0.077 8,300,000 608,740 0.0733 94.88 91.09 94.88 88.56 97.41 6,561 92.786 -2.60%
2008-08-19 0 0.077 0.074 0.077 0.074 0.082 26,580,000 2,081,040 0.0783 97.41 93.62 97.41 93.62 103.7 21,010 99.050 -11.49%
2008-08-18 0 0.087 0.085 0.087 0.086 0.089 11,000,000 947,620 0.0861 110.1 107.5 110.1 108.8 112.6 8,695 108.99 -2.25%
2008-08-15 0 0.089 0.087 0.089 0.088 0.093 18,660,000 1,659,000 0.0889 112.6 110.1 112.6 111.3 117.7 14,750 112.48 -4.30%
2008-08-14 0 0.093 0.090 0.093 0.088 0.097 261,108,234 21,071,719 0.0807 117.7 113.9 117.7 111.3 122.7 206,391 102.10 1.09%
2008-08-13 0 0.092 0.089 0.092 0.088 0.098 11,007,174 995,590 0.0904 116.4 112.6 116.4 111.3 124.0 8,701 114.43 -2.13%
2008-08-12 0 0.094 0.091 0.094 0.088 0.098 9,200,000 832,360 0.0905 118.9 115.1 118.9 111.3 124.0 7,272 114.46 -6.00%
2008-08-11 0 0.100 0.095 0.100 0.095 0.103 4,900,000 473,960 0.0967 126.5 120.2 126.5 120.2 130.3 3,873 122.37 -1.96%
2008-08-08 0 0.102 0.098 0.102 0.099 0.105 4,380,000 454,560 0.1038 129.0 124.0 129.0 125.2 132.8 3,462 131.29 0.99%
2008-08-07 0 0.101 0.101 0.105 0.100 0.106 13,093,800 1,344,756 0.1027 127.8 127.8 132.8 126.5 134.1 10,350 129.93 -6.48%
2008-08-05 0 0.108 0.105 0.108 0.104 0.108 5,100,000 537,260 0.1053 136.6 132.8 136.6 131.6 136.6 4,031 133.27 -2.70%
2008-08-04 0 0.111 0.106 0.111 0.103 0.115 5,320,000 571,980 0.1075 140.4 134.1 140.4 130.3 145.5 4,205 136.02 -0.89%
2008-08-01 0 0.112 0.102 0.112 0.097 0.112 7,560,000 774,020 0.1024 141.7 129.0 141.7 122.7 141.7 5,976 129.53 6.67%
2008-07-31 0 0.105 0.101 0.105 0.100 0.109 16,475,300 1,683,658 0.1022 132.8 127.8 132.8 126.5 137.9 13,023 129.29 -6.25%
2008-07-30 0 0.112 0.108 0.112 0.109 0.116 9,580,000 1,078,880 0.1126 141.7 136.6 141.7 137.9 146.8 7,572 142.47 -0.88%
2008-07-29 0 0.113 0.112 0.113 0.103 0.115 388,095,292 37,223,993 0.0959 143.0 141.7 143.0 130.3 145.5 306,766 121.34 0.89%
2008-07-28 0 0.112 0.111 0.112 0.095 0.115 52,180,400 5,537,820 0.1061 141.7 140.4 141.7 120.2 145.5 41,246 134.26 17.89%
2008-07-25 0 0.095 0.092 0.095 0.086 0.095 27,020,000 2,448,940 0.0906 120.2 116.4 120.2 108.8 120.2 21,358 114.66 2.15%
2008-07-24 0 0.093 0.092 0.093 0.090 0.094 15,620,000 1,451,520 0.0929 117.7 116.4 117.7 113.9 118.9 12,347 117.56 3.33%
2008-07-23 0 0.090 0.089 0.093 0.090 0.094 6,040,000 551,480 0.0913 113.9 112.6 117.7 113.9 118.9 4,774 115.51 -4.26%
2008-07-22 0 0.094 0.091 0.095 0.090 0.095 8,620,000 803,280 0.0932 118.9 115.1 120.2 113.9 120.2 6,814 117.89 -4.08%
2008-07-21 0 0.098 0.095 0.098 0.091 0.100 14,918,000 1,427,220 0.0957 124.0 120.2 124.0 115.1 126.5 11,792 121.03 1.03%
2008-07-18 0 0.097 0.095 0.097 0.090 0.105 37,400,000 3,599,700 0.0962 122.7 120.2 122.7 113.9 132.8 29,562 121.77 -4.90%
2008-07-17 0 0.102 0.102 0.103 0.102 0.107 107,700,000 11,166,700 0.1037 129.0 129.0 130.3 129.0 135.4 85,131 131.17 -0.97%
2008-07-16 0 0.103 0.102 0.103 0.102 0.105 170,260,000 15,444,840 0.0907 130.3 129.0 130.3 129.0 132.8 134,581 114.76 -4.63%
2008-07-15 0 0.108 0.106 0.108 0.103 0.108 7,120,000 754,560 0.1060 136.6 134.1 136.6 130.3 136.6 5,628 134.07 -0.92%
2008-07-14 0 0.109 0.106 0.109 0.107 0.111 1,580,000 169,840 0.1075 137.9 134.1 137.9 135.4 140.4 1,249 135.99 -1.80%
2008-07-11 0 0.111 0.110 0.111 0.103 0.112 9,560,000 1,030,580 0.1078 140.4 139.2 140.4 130.3 141.7 7,557 136.38 2.78%
2008-07-10 0 0.108 0.107 0.108 0.103 0.110 3,970,000 428,700 0.1080 136.6 135.4 136.6 130.3 139.2 3,138 136.61 -1.82%
2008-07-09 0 0.110 0.109 0.110 0.109 0.112 4,500,000 493,940 0.1098 139.2 137.9 139.2 137.9 141.7 3,557 138.86 1.85%
2008-07-08 0 0.108 0.108 0.109 0.108 0.113 11,980,000 1,316,120 0.1099 136.6 136.6 137.9 136.6 143.0 9,469 138.99 -4.42%
2008-07-07 0 0.113 0.112 0.113 0.107 0.113 10,420,000 1,146,380 0.1100 143.0 141.7 143.0 135.4 143.0 8,236 139.18 0.00%
2008-07-04 0 0.113 0.108 0.112 0.106 0.119 21,320,000 2,360,420 0.1107 143.0 136.6 141.7 134.1 150.5 16,852 140.07 -1.74%
2008-07-03 0 0.115 0.112 0.115 0.112 0.117 7,540,000 862,140 0.1143 145.5 141.7 145.5 141.7 148.0 5,960 144.66 -1.71%
2008-07-02 0 0.117 0.116 0.117 0.115 0.122 4,530,000 535,840 0.1183 148.0 146.8 148.0 145.5 154.3 3,581 149.65 -2.50%
2008-06-30 0 0.120 0.116 0.120 0.117 0.120 6,214,000 731,240 0.1177 151.8 146.8 151.8 148.0 151.8 4,912 148.87 0.84%
2008-06-27 0 0.119 0.119 0.120 0.117 0.120 7,160,000 848,600 0.1185 150.5 150.5 151.8 148.0 151.8 5,660 149.94 -1.65%
2008-06-26 0 0.121 0.120 0.121 0.118 0.127 14,520,000 1,767,340 0.1217 153.1 151.8 153.1 149.3 160.7 11,477 153.99 0.83%
2008-06-25 0 0.120 0.120 0.125 0.120 0.127 2,220,000 272,880 0.1229 151.8 151.8 158.1 151.8 160.7 1,755 155.51 -3.23%
2008-06-24 0 0.124 0.122 0.124 0.121 0.128 12,540,000 1,551,460 0.1237 156.9 154.3 156.9 153.1 161.9 9,912 156.52 -3.88%
2008-06-23 0 0.129 0.127 0.129 0.120 0.130 9,860,000 1,255,060 0.1273 163.2 160.7 163.2 151.8 164.5 7,794 161.03 0.78%
2008-06-20 0 0.128 0.125 0.128 0.124 0.130 12,180,000 1,554,380 0.1276 161.9 158.1 161.9 156.9 164.5 9,628 161.45 0.00%
2008-06-19 0 0.128 0.125 0.128 0.123 0.135 8,360,000 1,074,600 0.1285 161.9 158.1 161.9 155.6 170.8 6,608 162.62 -2.29%
2008-06-18 0 0.131 0.130 0.131 0.118 0.137 72,370,000 9,537,800 0.1318 165.7 164.5 165.7 149.3 173.3 57,204 166.73 8.26%
2008-06-17 0 0.121 0.121 0.122 0.118 0.121 506,801,000 50,817,171 0.1003 153.1 153.1 154.3 149.3 153.1 400,596 126.85 -0.82%
2008-06-16 0 0.122 0.121 0.122 0.120 0.125 7,680,000 937,740 0.1221 154.3 153.1 154.3 151.8 158.1 6,071 154.47 1.67%
2008-06-13 0 0.120 0.121 0.122 0.120 0.128 12,710,000 1,568,800 0.1234 151.8 153.1 154.3 151.8 161.9 10,047 156.15 -0.83%
2008-06-12 0 0.121 0.121 0.122 0.121 0.122 7,200,000 872,700 0.1212 153.1 153.1 154.3 153.1 154.3 5,691 153.34 -3.20%
2008-06-11 0 0.125 0.124 0.125 0.122 0.128 1,580,000 196,980 0.1247 158.1 156.9 158.1 154.3 161.9 1,249 157.72 -0.79%
2008-06-10 0 0.126 0.123 0.126 0.123 0.128 3,580,000 445,480 0.1244 159.4 155.6 159.4 155.6 161.9 2,830 157.43 -2.33%
2008-06-06 0 0.129 0.128 0.129 0.127 0.130 4,706,000 603,680 0.1283 163.2 161.9 163.2 160.7 164.5 3,720 162.29 2.38%
2008-06-05 0 0.126 0.125 0.126 0.124 0.133 12,840,000 1,651,440 0.1286 159.4 158.1 159.4 156.9 168.3 10,149 162.72 -3.82%
2008-06-04 0 0.131 0.130 0.131 0.128 0.133 13,100,000 1,710,040 0.1305 165.7 164.5 165.7 161.9 168.3 10,355 165.14 -2.96%
2008-06-03 0 0.135 0.134 0.135 0.132 0.141 15,262,000 2,084,334 0.1366 170.8 169.5 170.8 167.0 178.4 12,064 172.78 -4.26%
2008-06-02 0 0.141 0.141 0.142 0.140 0.153 46,752,300 6,855,422 0.1466 178.4 178.4 179.6 177.1 193.6 36,955 185.51 -9.62%
2008-05-30 0 0.156 0.145 0.156 0.127 0.156 95,900,000 13,634,140 0.1422 197.4 183.4 197.4 160.7 197.4 75,803 179.86 22.83%
2008-05-29 0 0.127 0.124 0.127 0.122 0.127 9,680,000 1,203,320 0.1243 160.7 156.9 160.7 154.3 160.7 7,651 157.27 4.10%
2008-05-28 0 0.122 0.121 0.122 0.120 0.125 6,460,000 785,480 0.1216 154.3 153.1 154.3 151.8 158.1 5,106 153.83 0.00%
2008-05-27 0 0.122 0.122 0.123 0.120 0.126 12,300,000 1,510,220 0.1228 154.3 154.3 155.6 151.8 159.4 9,722 155.33 0.00%
2008-05-26 0 0.122 0.122 0.123 0.119 0.125 8,240,000 997,080 0.1210 154.3 154.3 155.6 150.5 158.1 6,513 153.09 -3.17%
2008-05-23 0 0.126 0.124 0.126 0.124 0.128 6,780,000 850,580 0.1255 159.4 156.9 159.4 156.9 161.9 5,359 158.71 -0.79%
2008-05-22 0 0.127 0.126 0.127 0.126 0.130 8,000,000 1,015,280 0.1269 160.7 159.4 160.7 159.4 164.5 6,324 160.56 -3.05%
2008-05-21 0 0.131 0.130 0.131 0.126 0.131 10,360,000 1,334,440 0.1288 165.7 164.5 165.7 159.4 165.7 8,189 162.96 0.77%
2008-05-20 0 0.130 0.129 0.130 0.129 0.136 15,400,000 2,023,520 0.1314 164.5 163.2 164.5 163.2 172.1 12,173 166.23 -4.41%
2008-05-19 0 0.136 0.135 0.136 0.134 0.138 1,000,000 135,160 0.1352 172.1 170.8 172.1 169.5 174.6 790 170.99 -1.45%
2008-05-16 0 0.138 0.137 0.138 0.136 0.140 5,460,000 753,380 0.1380 174.6 173.3 174.6 172.1 177.1 4,316 174.56 0.00%
2008-05-15 0 0.138 0.137 0.138 0.137 0.141 11,660,000 1,617,140 0.1387 174.6 173.3 174.6 173.3 178.4 9,217 175.46 -1.43%
2008-05-14 0 0.140 0.138 0.140 0.138 0.143 9,820,000 1,375,780 0.1401 177.1 174.6 177.1 174.6 180.9 7,762 177.24 0.72%
2008-05-13 0 0.139 0.139 0.140 0.131 0.139 15,600,000 2,083,980 0.1336 175.9 175.9 177.1 165.7 175.9 12,331 169.00 5.30%
2008-05-09 0 0.132 0.132 0.133 0.130 0.140 25,140,000 3,335,560 0.1327 167.0 167.0 168.3 164.5 177.1 19,872 167.85 -2.94%
2008-05-08 0 0.136 0.137 0.138 0.133 0.138 24,800,000 3,336,720 0.1345 172.1 173.3 174.6 168.3 174.6 19,603 170.22 -1.45%
2008-05-07 0 0.138 0.137 0.138 0.134 0.142 34,260,000 4,735,700 0.1382 174.6 173.3 174.6 169.5 179.6 27,081 174.87 -2.13%
2008-05-06 0 0.141 0.140 0.141 0.139 0.142 19,880,000 2,794,820 0.1406 178.4 177.1 178.4 175.9 179.6 15,714 177.86 0.71%
2008-05-05 0 0.140 0.140 0.142 0.139 0.145 35,440,000 4,998,400 0.1410 177.1 177.1 179.6 175.9 183.4 28,013 178.43 -2.78%
2008-05-02 0 0.144 0.143 0.146 0.143 0.147 4,860,000 705,840 0.1452 182.2 180.9 184.7 180.9 186.0 3,842 183.74 0.70%
2008-04-30 0 0.143 0.143 0.145 0.142 0.150 15,110,000 2,172,840 0.1438 180.9 180.9 183.4 179.6 189.8 11,944 181.93 -2.05%
2008-04-29 0 0.146 0.145 0.147 0.143 0.149 7,730,000 1,122,960 0.1453 184.7 183.4 186.0 180.9 188.5 6,110 183.79 -1.35%
2008-04-28 0 0.148 0.146 0.148 0.146 0.149 8,320,000 1,224,300 0.1472 187.2 184.7 187.2 184.7 188.5 6,576 186.16 -1.33%
2008-04-25 0 0.150 0.149 0.150 0.148 0.153 20,808,000 3,119,840 0.1499 189.8 188.5 189.8 187.2 193.6 16,447 189.68 0.00%
2008-04-24 0 0.150 0.150 0.151 0.145 0.151 175,680,000 25,991,740 0.1479 189.8 189.8 191.0 183.4 191.0 138,865 187.17 2.74%
2008-04-23 0 0.146 0.146 0.148 0.145 0.150 13,440,000 1,977,840 0.1472 184.7 184.7 187.2 183.4 189.8 10,624 186.18 -3.95%
2008-04-22 0 0.152 0.151 0.152 0.148 0.152 6,230,000 931,900 0.1496 192.3 191.0 192.3 187.2 192.3 4,924 189.24 0.00%
2008-04-21 0 0.152 0.151 0.153 0.147 0.154 193,527,200 29,227,620 0.1510 192.3 191.0 193.6 186.0 194.8 152,972 191.07 3.40%
2008-04-18 0 0.147 0.145 0.147 0.144 0.154 44,340,000 6,514,740 0.1469 186.0 183.4 186.0 182.2 194.8 35,048 185.88 -4.55%
2008-04-17 0 0.154 0.153 0.154 0.144 0.155 63,360,000 9,531,340 0.1504 194.8 193.6 194.8 182.2 196.1 50,082 190.31 3.36%
2008-04-16 0 0.149 0.148 0.149 0.136 0.149 21,308,000 3,051,216 0.1432 188.5 187.2 188.5 172.1 188.5 16,843 181.16 6.43%
2008-04-15 0 0.140 0.139 0.140 0.133 0.142 27,300,000 3,701,520 0.1356 177.1 175.9 177.1 168.3 179.6 21,579 171.53 5.26%
2008-04-14 0 0.133 0.130 0.133 0.130 0.143 20,360,000 2,761,820 0.1356 168.3 164.5 168.3 164.5 180.9 16,093 171.61 -6.34%
2008-04-11 0 0.142 0.141 0.143 0.142 0.152 160,354,400 23,169,204 0.1445 179.6 178.4 180.9 179.6 192.3 126,751 182.79 -0.70%
2008-04-10 0 0.143 0.143 0.146 0.142 0.145 4,620,000 662,100 0.1433 180.9 180.9 184.7 179.6 183.4 3,652 181.31 -0.69%
2008-04-09 0 0.144 0.143 0.144 0.144 0.148 11,250,000 1,643,260 0.1461 182.2 180.9 182.2 182.2 187.2 8,892 184.79 -2.70%
2008-04-08 0 0.148 0.148 0.149 0.145 0.151 6,210,000 914,930 0.1473 187.2 187.2 188.5 183.4 191.0 4,909 186.39 0.68%
2008-04-07 0 0.147 0.147 0.150 0.144 0.149 9,080,000 1,337,660 0.1473 186.0 186.0 189.8 182.2 188.5 7,177 186.38 0.00%
2008-04-03 0 0.147 0.147 0.149 0.142 0.155 21,120,000 3,132,580 0.1483 186.0 186.0 188.5 179.6 196.1 16,694 187.65 -7.55%
2008-04-02 0 0.159 0.158 0.159 0.157 0.166 10,690,000 1,723,960 0.1613 201.2 199.9 201.2 198.6 210.0 8,450 204.02 -2.45%
2008-04-01 0 0.163 0.161 0.163 0.156 0.166 150,760,000 24,468,200 0.1623 206.2 203.7 206.2 197.4 210.0 119,167 205.33 -1.81%
2008-03-31 0 0.166 0.163 0.166 0.161 0.170 117,860,000 19,344,980 0.1641 210.0 206.2 210.0 203.7 215.1 93,161 207.65 -0.60%
2008-03-28 0 0.167 0.165 0.167 0.160 0.177 578,380,000 93,403,580 0.1615 211.3 208.7 211.3 202.4 223.9 457,175 204.31 6.37%
2008-03-27 0 0.157 0.155 0.158 0.153 0.158 170,270,000 26,628,400 0.1564 198.6 196.1 199.9 193.6 199.9 134,588 197.85 1.29%
2008-03-26 0 0.155 0.152 0.156 0.145 0.158 143,324,000 22,129,912 0.1544 196.1 192.3 197.4 183.4 199.9 113,289 195.34 6.90%
2008-03-25 0 0.145 0.144 0.145 0.138 0.145 43,040,000 6,128,460 0.1424 183.4 182.2 183.4 174.6 183.4 34,021 180.14 5.07%
2008-03-20 0 0.138 0.136 0.138 0.120 0.140 441,260,000 59,270,350 0.1343 174.6 172.1 174.6 151.8 177.1 348,790 169.93 7.81%
2008-03-19 0 0.128 0.128 0.129 0.124 0.132 18,920,000 2,441,000 0.1290 161.9 161.9 163.2 156.9 167.0 14,955 163.22 4.07%
2008-03-18 0 0.123 0.117 0.123 0.110 0.129 68,080,000 8,057,380 0.1184 155.6 148.0 155.6 139.2 163.2 53,813 149.73 -4.65%
2008-03-17 0 0.129 0.128 0.129 0.128 0.146 51,760,000 6,977,100 0.1348 163.2 161.9 163.2 161.9 184.7 40,913 170.53 -14.57%
2008-03-14 0 0.151 0.149 0.151 0.150 0.162 16,700,000 2,581,500 0.1546 191.0 188.5 191.0 189.8 204.9 13,200 195.56 -5.63%
2008-03-13 0 0.160 0.159 0.160 0.158 0.173 34,220,000 5,667,720 0.1656 202.4 201.2 202.4 199.9 218.9 27,049 209.54 -8.05%
2008-03-12 0 0.174 0.170 0.174 0.168 0.177 48,780,000 8,337,160 0.1709 220.1 215.1 220.1 212.5 223.9 38,558 216.23 3.57%
2008-03-11 0 0.168 0.166 0.170 0.167 0.178 7,030,000 1,204,360 0.1713 212.5 210.0 215.1 211.3 225.2 5,557 216.74 -2.89%
2008-03-10 0 0.173 0.169 0.173 0.165 0.179 17,160,000 2,888,020 0.1683 218.9 213.8 218.9 208.7 226.5 13,564 212.92 -0.57%
2008-03-07 0 0.174 0.173 0.174 0.173 0.184 24,240,000 4,321,260 0.1783 220.1 218.9 220.1 218.9 232.8 19,160 225.53 -5.43%
2008-03-06 0 0.184 0.183 0.185 0.181 0.186 30,840,000 5,650,280 0.1832 232.8 231.5 234.0 229.0 235.3 24,377 231.79 2.22%
2008-03-05 0 0.180 0.178 0.181 0.176 0.181 32,510,000 5,833,200 0.1794 227.7 225.2 229.0 222.7 229.0 25,697 227.00 2.27%
2008-03-04 0 0.176 0.176 0.178 0.176 0.180 14,980,000 2,657,040 0.1774 222.7 222.7 225.2 222.7 227.7 11,841 224.40 -0.56%
2008-03-03 0 0.177 0.176 0.177 0.175 0.179 18,390,000 3,246,430 0.1765 223.9 222.7 223.9 221.4 226.5 14,536 223.33 -1.12%
2008-02-29 0 0.179 0.179 0.180 0.179 0.182 28,580,000 5,153,840 0.1803 226.5 226.5 227.7 226.5 230.3 22,591 228.14 0.00%
2008-02-28 0 0.179 0.179 0.180 0.177 0.184 39,810,000 7,129,680 0.1791 226.5 226.5 227.7 223.9 232.8 31,467 226.57 -1.65%
2008-02-27 0 0.182 0.182 0.183 0.179 0.186 42,779,800 7,772,926 0.1817 230.3 230.3 231.5 226.5 235.3 33,815 229.87 0.00%
2008-02-26 0 0.182 0.181 0.183 0.180 0.189 50,660,000 9,319,160 0.1840 230.3 229.0 231.5 227.7 239.1 40,044 232.72 -2.15%
2008-02-25 0 0.186 0.186 0.187 0.186 0.191 60,280,000 11,355,400 0.1884 235.3 235.3 236.6 235.3 241.6 47,648 238.32 0.00%
2008-02-22 0 0.186 0.186 0.187 0.186 0.190 31,680,000 5,962,780 0.1882 235.3 235.3 236.6 235.3 240.4 25,041 238.12 -0.53%
2008-02-21 0 0.187 0.186 0.188 0.186 0.192 79,738,000 15,161,920 0.1901 236.6 235.3 237.8 235.3 242.9 63,028 240.56 -0.53%
2008-02-20 0 0.188 0.187 0.189 0.183 0.191 49,060,000 9,149,300 0.1865 237.8 236.6 239.1 231.5 241.6 38,779 235.93 0.00%
2008-02-19 0 0.188 0.186 0.188 0.183 0.195 61,700,000 11,589,300 0.1878 237.8 235.3 237.8 231.5 246.7 48,770 237.63 1.08%
2008-02-18 0 0.186 0.186 0.187 0.178 0.188 27,760,000 5,097,320 0.1836 235.3 235.3 236.6 225.2 237.8 21,943 232.30 3.33%
2008-02-15 0 0.180 0.179 0.181 0.177 0.183 19,820,000 3,552,300 0.1792 227.7 226.5 229.0 223.9 231.5 15,667 226.74 -0.55%
2008-02-14 0 0.181 0.180 0.181 0.180 0.183 16,680,000 3,030,580 0.1817 229.0 227.7 229.0 227.7 231.5 13,185 229.86 0.56%
2008-02-13 0 0.180 0.179 0.180 0.180 0.190 20,680,000 3,829,460 0.1852 227.7 226.5 227.7 227.7 240.4 16,346 234.27 -1.64%
2008-02-12 0 0.183 0.182 0.183 0.180 0.189 14,740,000 2,715,860 0.1843 231.5 230.3 231.5 227.7 239.1 11,651 233.10 1.67%
2008-02-11 0 0.180 0.180 0.182 0.180 0.190 37,560,000 6,923,060 0.1843 227.7 227.7 230.3 227.7 240.4 29,689 233.19 -3.74%
2008-02-06 0 0.187 0.185 0.186 0.175 0.188 36,580,000 6,771,080 0.1851 236.6 234.0 235.3 221.4 237.8 28,914 234.18 -0.53%
2008-02-05 0 0.188 0.189 0.190 0.170 0.196 179,063,000 33,206,474 0.1854 237.8 239.1 240.4 215.1 248.0 141,539 234.61 9.30%
2008-02-04 0 0.172 0.170 0.172 0.167 0.172 21,650,000 3,661,540 0.1691 217.6 215.1 217.6 211.3 217.6 17,113 213.96 4.88%
2008-02-01 0 0.164 0.163 0.165 0.163 0.167 12,760,000 2,105,640 0.1650 207.5 206.2 208.7 206.2 211.3 10,086 208.77 0.61%
2008-01-31 0 0.163 0.162 0.163 0.162 0.169 32,070,000 5,302,980 0.1654 206.2 204.9 206.2 204.9 213.8 25,349 209.20 -0.61%
2008-01-30 0 0.164 0.164 0.165 0.163 0.173 28,980,000 4,836,940 0.1669 207.5 207.5 208.7 206.2 218.9 22,907 211.16 0.00%
2008-01-29 0 0.164 0.164 0.167 0.164 0.175 31,540,000 5,386,480 0.1708 207.5 207.5 211.3 207.5 221.4 24,931 216.06 -1.20%
2008-01-28 0 0.166 0.166 0.168 0.161 0.176 50,100,000 8,554,460 0.1707 210.0 210.0 212.5 203.7 222.7 39,601 216.02 -1.19%
2008-01-25 0 0.168 0.167 0.168 0.150 0.171 41,760,000 6,881,380 0.1648 212.5 211.3 212.5 189.8 216.3 33,009 208.47 10.53%
2008-01-24 0 0.152 0.152 0.155 0.146 0.160 33,420,000 5,150,500 0.1541 192.3 192.3 196.1 184.7 202.4 26,417 194.97 0.00%
2008-01-23 0 0.152 0.153 0.155 0.152 0.162 19,680,000 3,060,000 0.1555 192.3 193.6 196.1 192.3 204.9 15,556 196.71 2.01%
2008-01-22 0 0.149 0.143 0.150 0.140 0.169 55,370,000 8,117,250 0.1466 188.5 180.9 189.8 177.1 213.8 43,767 185.47 -11.83%
2008-01-21 0 0.169 0.169 0.170 0.164 0.176 494,160,000 74,975,100 0.1517 213.8 213.8 215.1 207.5 222.7 390,604 191.95 0.00%
2008-01-18 0 0.169 0.170 0.171 0.145 0.170 37,030,000 6,099,520 0.1647 213.8 215.1 216.3 183.4 215.1 29,270 208.39 7.64%
2008-01-17 0 0.157 0.157 0.159 0.150 0.164 27,160,000 4,274,650 0.1574 198.6 198.6 201.2 189.8 207.5 21,468 199.11 4.67%
2008-01-16 0 0.150 0.149 0.150 0.142 0.155 20,740,000 3,089,840 0.1490 189.8 188.5 189.8 179.6 196.1 16,394 188.48 -3.85%
2008-01-15 0 0.156 0.156 0.159 0.155 0.180 67,320,000 11,144,120 0.1655 197.4 197.4 201.2 196.1 227.7 53,212 209.43 -9.30%
2008-01-14 0 0.172 0.172 0.173 0.140 0.176 148,100,000 24,393,280 0.1647 217.6 217.6 218.9 177.1 222.7 117,064 208.37 25.55%
2008-01-11 0 0.137 0.137 0.138 0.135 0.140 43,550,000 5,999,220 0.1378 173.3 173.3 174.6 170.8 177.1 34,424 174.28 1.48%
2008-01-10 0 0.135 0.136 0.139 0.133 0.144 69,930,000 9,705,680 0.1388 170.8 172.1 175.9 168.3 182.2 55,276 175.59 1.50%
2008-01-09 0 0.133 0.130 0.133 0.127 0.135 86,275,000 11,188,400 0.1297 168.3 164.5 168.3 160.7 170.8 68,195 164.06 0.00%
2008-01-08 0 0.133 0.133 0.135 0.129 0.137 18,200,000 2,405,880 0.1322 168.3 168.3 170.8 163.2 173.3 14,386 167.24 0.00%
2008-01-07 0 0.133 0.134 0.138 0.133 0.140 19,070,000 2,595,290 0.1361 168.3 169.5 174.6 168.3 177.1 15,074 172.17 -5.00%
2008-01-04 0 0.140 0.137 0.140 0.137 0.143 8,990,000 1,258,240 0.1400 177.1 173.3 177.1 173.3 180.9 7,106 177.07 1.45%
2008-01-03 0 0.138 0.135 0.139 0.134 0.140 20,370,000 2,777,230 0.1363 174.6 170.8 175.9 169.5 177.1 16,101 172.48 2.99%
2008-01-02 0 0.134 0.133 0.134 0.132 0.139 21,915,000 2,961,880 0.1352 169.5 168.3 169.5 167.0 175.9 17,323 170.98 0.00%
2007-12-31 0 0.134 0.130 0.134 0.128 0.138 22,400,000 2,906,860 0.1298 169.5 164.5 169.5 161.9 174.6 17,706 164.17 -2.90%
2007-12-28 0 0.138 0.135 0.139 0.134 0.142 11,220,000 1,546,540 0.1378 174.6 170.8 175.9 169.5 179.6 8,869 174.38 -2.82%
2007-12-27 0 0.142 0.140 0.142 0.137 0.147 29,460,000 4,133,940 0.1403 179.6 177.1 179.6 173.3 186.0 23,286 177.53 -3.40%
2007-12-24 0 0.147 0.143 0.148 0.144 0.150 7,640,000 1,119,240 0.1465 186.0 180.9 187.2 182.2 189.8 6,039 185.34 2.08%
2007-12-21 0 0.144 0.142 0.144 0.140 0.148 15,320,000 2,169,080 0.1416 182.2 179.6 182.2 177.1 187.2 12,110 179.12 -2.70%
2007-12-20 0 0.148 0.147 0.148 0.142 0.149 21,290,000 3,112,360 0.1462 187.2 186.0 187.2 179.6 188.5 16,828 184.95 3.50%
2007-12-19 0 0.143 0.139 0.143 0.138 0.150 46,980,000 6,640,140 0.1413 180.9 175.9 180.9 174.6 189.8 37,135 178.81 0.70%
2007-12-18 0 0.142 0.142 0.146 0.119 0.150 58,600,000 7,939,860 0.1355 179.6 179.6 184.7 150.5 189.8 46,320 171.41 6.77%
2007-12-17 0 0.133 0.131 0.133 0.131 0.145 53,850,000 7,361,220 0.1367 168.3 165.7 168.3 165.7 183.4 42,565 172.94 -11.33%
2007-12-14 0 0.150 0.148 0.150 0.145 0.160 42,493,600 6,397,413 0.1506 189.8 187.2 189.8 183.4 202.4 33,589 190.46 -6.83%
2007-12-13 0 0.161 0.158 0.165 0.156 0.171 49,220,000 7,962,660 0.1618 203.7 199.9 208.7 197.4 216.3 38,906 204.67 -4.73%
2007-12-12 0 0.169 0.168 0.169 0.160 0.169 36,660,000 6,033,320 0.1646 213.8 212.5 213.8 202.4 213.8 28,978 208.21 2.42%
2007-12-11 0 0.165 0.164 0.166 0.163 0.172 59,020,000 9,907,100 0.1679 208.7 207.5 210.0 206.2 217.6 46,652 212.36 -4.62%
2007-12-10 0 0.173 0.172 0.173 0.166 0.174 48,480,000 8,290,080 0.1710 218.9 217.6 218.9 210.0 220.1 38,321 216.33 4.22%
2007-12-07 0 0.166 0.166 0.168 0.160 0.182 78,450,000 13,250,790 0.1689 210.0 210.0 212.5 202.4 230.3 62,010 213.69 -8.79%
2007-12-06 0 0.182 0.182 0.183 0.182 0.189 15,060,000 2,769,120 0.1839 230.3 230.3 231.5 230.3 239.1 11,904 232.62 -2.15%
2007-12-05 0 0.186 0.186 0.187 0.184 0.190 18,640,000 3,485,020 0.1870 235.3 235.3 236.6 232.8 240.4 14,734 236.53 -0.53%
2007-12-04 0 0.187 0.187 0.190 0.187 0.192 28,180,000 5,345,160 0.1897 236.6 236.6 240.4 236.6 242.9 22,275 239.97 -1.58%
2007-12-03 0 0.190 0.188 0.190 0.189 0.195 23,160,000 4,423,980 0.1910 240.4 237.8 240.4 239.1 246.7 18,307 241.66 -0.52%
2007-11-30 0 0.191 0.190 0.191 0.190 0.196 10,840,000 2,081,020 0.1920 241.6 240.4 241.6 240.4 248.0 8,568 242.87 -0.52%
2007-11-29 0 0.192 0.191 0.192 0.189 0.195 45,540,000 8,743,200 0.1920 242.9 241.6 242.9 239.1 246.7 35,997 242.89 2.13%
2007-11-28 0 0.188 0.188 0.190 0.187 0.199 92,540,000 17,765,540 0.1920 237.8 237.8 240.4 236.6 251.8 73,147 242.87 -4.57%
2007-11-27 0 0.197 0.196 0.198 0.188 0.198 44,120,000 8,537,200 0.1935 249.2 248.0 250.5 237.8 250.5 34,874 244.80 -1.01%
2007-11-26 0 0.199 0.199 0.200 0.188 0.202 161,940,000 31,987,860 0.1975 251.8 251.8 253.0 237.8 255.6 128,004 249.90 3.65%
2007-11-23 0 0.192 0.191 0.192 0.181 0.199 92,000,000 17,389,400 0.1890 242.9 241.6 242.9 229.0 251.8 72,721 239.13 3.78%
2007-11-22 0 0.185 0.183 0.186 0.177 0.216 132,770,000 25,409,060 0.1914 234.0 231.5 235.3 223.9 273.3 104,947 242.11 -15.53%
2007-11-21 0 0.219 0.218 0.219 0.215 0.243 350,300,000 79,968,480 0.2283 277.1 275.8 277.1 272.0 307.4 276,892 288.81 -6.81%
2007-11-20 0 0.235 0.233 0.235 0.229 0.243 113,518,000 26,423,214 0.2328 297.3 294.8 297.3 289.7 307.4 89,729 294.48 -1.26%
2007-11-19 0 0.238 0.237 0.239 0.215 0.246 170,332,850 40,585,466 0.2383 301.1 299.8 302.4 272.0 311.2 134,638 301.44 1.28%
2007-11-16 0 0.235 0.234 0.238 0.234 0.260 348,032,600 86,167,829 0.2476 297.3 296.0 301.1 296.0 328.9 275,099 313.22 -7.84%
2007-11-15 0 0.255 0.250 0.255 0.249 0.295 651,910,000 175,107,950 0.2686 322.6 316.3 322.6 315.0 373.2 515,297 339.82 2.00%
2007-11-14 1 - - - - - 0 0 - 316.3 - - - - 0 - 0.00%
2007-11-13 1 - - - - - 0 0 - 316.3 - - - - 0 - 0.00%
2007-11-12 1 - - - - - 0 0 - 316.3 - - - - 0 - 0.00%
2007-11-09 1 - - - - - 0 0 - 316.3 - - - - 0 - 0.00%
2007-11-08 1 - - - - - 0 0 - 316.3 - - - - 0 - 0.00%
2007-11-07 1 - - - - - 0 0 - 316.3 - - - - 0 - 0.00%
2007-11-06 1 - - - - - 0 0 - 316.3 - - - - 0 - 0.00%
2007-11-05 1 0.250 0.250 0.255 0.250 0.250 920,000 230,000 0.2500 316.3 316.3 322.6 316.3 316.3 727 316.28 0.00%
2007-11-02 0 0.250 0.250 0.255 0.235 0.260 176,204,000 44,076,920 0.2501 316.3 316.3 322.6 297.3 328.9 139,279 316.47 -1.96%
2007-11-01 0 0.255 0.250 0.255 0.250 0.270 181,870,000 47,005,750 0.2585 322.6 316.3 322.6 316.3 341.6 143,758 326.98 2.00%
2007-10-31 0 0.250 0.250 0.255 0.230 0.260 217,648,000 53,539,560 0.2460 316.3 316.3 322.6 291.0 328.9 172,038 311.21 6.38%
2007-10-30 0 0.235 0.233 0.234 0.234 0.255 197,861,000 47,865,065 0.2419 297.3 294.8 296.0 296.0 322.6 156,397 306.05 -6.00%
2007-10-29 0 0.250 0.250 0.255 0.245 0.280 599,065,000 156,415,710 0.2611 316.3 316.3 322.6 310.0 354.2 473,526 330.32 -1.96%
2007-10-26 0 0.255 0.255 0.260 0.245 0.260 533,064,000 134,436,676 0.2522 322.6 322.6 328.9 310.0 328.9 421,356 319.06 4.08%
2007-10-25 0 0.245 0.244 0.245 0.225 0.255 774,577,984 190,233,255 0.2456 310.0 308.7 310.0 284.7 322.6 612,258 310.71 10.86%
2007-10-24 0 0.221 0.220 0.221 0.200 0.226 400,756,000 86,104,880 0.2149 279.6 278.3 279.6 253.0 285.9 316,774 271.82 8.87%
2007-10-23 0 0.203 0.203 0.205 0.197 0.207 150,839,000 30,644,370 0.2032 256.8 256.8 259.3 249.2 261.9 119,229 257.02 4.10%
2007-10-22 0 0.195 0.194 0.195 0.175 0.198 115,940,000 22,477,840 0.1939 246.7 245.4 246.7 221.4 250.5 91,644 245.27 3.72%
2007-10-18 0 0.188 0.188 0.189 0.186 0.190 33,820,000 6,364,680 0.1882 237.8 237.8 239.1 235.3 240.4 26,733 238.09 -0.53%
2007-10-17 0 0.189 0.189 0.190 0.188 0.191 131,250,000 24,632,120 0.1877 239.1 239.1 240.4 237.8 241.6 103,745 237.43 -0.53%
2007-10-16 0 0.190 0.190 0.191 0.185 0.192 72,420,000 13,698,500 0.1892 240.4 240.4 241.6 234.0 242.9 57,244 239.30 0.53%
2007-10-15 0 0.189 0.186 0.189 0.185 0.192 171,617,000 32,342,415 0.1885 239.1 235.3 239.1 234.0 242.9 135,653 238.42 -1.05%
2007-10-12 0 0.191 0.191 0.192 0.187 0.193 60,695,000 11,537,330 0.1901 241.6 241.6 242.9 236.6 244.2 47,976 240.48 -0.52%
2007-10-11 0 0.192 0.191 0.192 0.188 0.196 96,115,000 18,407,680 0.1915 242.9 241.6 242.9 237.8 248.0 75,973 242.29 1.05%
2007-10-10 0 0.190 0.190 0.191 0.186 0.194 367,050,000 69,541,540 0.1895 240.4 240.4 241.6 235.3 245.4 290,131 239.69 -1.04%
2007-10-09 0 0.192 0.192 0.193 0.185 0.194 142,000,000 27,108,820 0.1909 242.9 242.9 244.2 234.0 245.4 112,243 241.52 4.92%
2007-10-08 0 0.183 0.183 0.186 0.183 0.190 60,651,200 11,310,911 0.1865 231.5 231.5 235.3 231.5 240.4 47,941 235.93 -2.14%
2007-10-05 0 0.187 0.185 0.188 0.184 0.188 82,940,000 15,423,480 0.1860 236.6 234.0 237.8 232.8 237.8 65,559 235.26 1.63%
2007-10-04 0 0.184 0.182 0.184 0.180 0.187 254,250,000 46,056,280 0.1811 232.8 230.3 232.8 227.7 236.6 200,970 229.17 -1.08%
2007-10-03 0 0.186 0.186 0.187 0.184 0.200 611,874,000 120,926,760 0.1976 235.3 235.3 236.6 232.8 253.0 483,650 250.03 -4.62%
2007-10-02 0 0.195 0.195 0.196 0.189 0.214 562,860,000 112,006,760 0.1990 246.7 246.7 248.0 239.1 270.7 444,908 251.75 -2.01%
2007-09-28 1 - - - - - 0 0 - 251.8 - - - - 0 - 0.00%
2007-09-27 0 0.199 0.198 0.199 0.191 0.202 639,369,000 127,602,050 0.1996 251.8 250.5 251.8 241.6 255.6 505,384 252.49 4.19%
2007-09-25 0 0.191 0.190 0.191 0.187 0.202 1,054,931,000 203,283,330 0.1927 241.6 240.4 241.6 236.6 255.6 833,861 243.79 -4.02%
2007-09-24 0 0.199 0.197 0.199 0.192 0.213 384,371,000 78,021,780 0.2030 251.8 249.2 251.8 242.9 269.5 303,823 256.80 3.11%
2007-09-21 0 0.193 0.193 0.195 0.183 0.195 145,195,600 27,578,549 0.1899 244.2 244.2 246.7 231.5 246.7 114,769 240.30 1.58%
2007-09-20 0 0.190 0.190 0.191 0.187 0.194 270,297,000 51,705,130 0.1913 240.4 240.4 241.6 236.6 245.4 213,654 242.00 0.00%
2007-09-19 0 0.190 0.188 0.189 0.174 0.193 524,000,000 98,028,200 0.1871 240.4 237.8 239.1 220.1 244.2 414,191 236.67 7.95%
2007-09-18 0 0.176 0.177 0.178 0.160 0.177 139,900,000 23,810,120 0.1702 222.7 223.9 225.2 202.4 223.9 110,583 215.32 3.53%
2007-09-17 0 0.170 0.170 0.173 0.170 0.192 522,447,058 91,406,450 0.1750 215.1 215.1 218.9 215.1 242.9 412,964 221.34 -1.73%
2007-09-14 0 0.173 0.176 0.177 0.149 0.176 1,288,755,000 196,696,180 0.1526 218.9 222.7 223.9 188.5 222.7 1,018,685 193.09 14.57%
2007-09-13 0 0.151 0.150 0.151 0.146 0.158 81,617,800 12,336,012 0.1511 191.0 189.8 191.0 184.7 199.9 64,514 191.21 -3.82%
2007-09-12 0 0.157 0.156 0.157 0.154 0.162 92,532,200 14,502,830 0.1567 198.6 197.4 198.6 194.8 204.9 73,141 198.29 1.29%
2007-09-11 0 0.155 0.154 0.155 0.150 0.169 160,500,000 25,098,340 0.1564 196.1 194.8 196.1 189.8 213.8 126,866 197.83 -8.28%
2007-09-10 0 0.169 0.168 0.169 0.160 0.177 140,630,000 23,722,630 0.1687 213.8 212.5 213.8 202.4 223.9 111,160 213.41 -6.11%
2007-09-07 0 0.180 0.179 0.181 0.178 0.193 135,740,000 24,915,920 0.1836 227.7 226.5 229.0 225.2 244.2 107,294 232.22 -4.76%
2007-09-06 0 0.189 0.187 0.188 0.188 0.201 256,005,000 49,994,485 0.1953 239.1 236.6 237.8 237.8 254.3 202,357 247.06 -4.55%
2007-09-05 0 0.198 0.196 0.198 0.186 0.205 227,555,000 45,119,260 0.1983 250.5 248.0 250.5 235.3 259.3 179,869 250.85 7.03%
2007-09-04 0 0.185 0.184 0.185 0.180 0.193 81,800,000 15,495,860 0.1894 234.0 232.8 234.0 227.7 244.2 64,658 239.66 0.54%
2007-09-03 0 0.184 0.185 0.186 0.178 0.195 114,760,000 21,539,360 0.1877 232.8 234.0 235.3 225.2 246.7 90,711 237.45 4.55%
2007-08-31 0 0.176 0.175 0.176 0.159 0.177 209,550,000 35,703,120 0.1704 222.7 221.4 222.7 201.2 223.9 165,637 215.55 12.82%
2007-08-30 0 0.156 0.154 0.157 0.154 0.166 50,206,800 8,068,500 0.1607 197.4 194.8 198.6 194.8 210.0 39,686 203.31 3.31%
2007-08-29 0 0.151 0.151 0.152 0.140 0.153 47,740,000 6,965,600 0.1459 191.0 191.0 192.3 177.1 193.6 37,736 184.59 -2.58%
2007-08-28 0 0.155 0.154 0.159 0.152 0.166 109,025,600 16,982,269 0.1558 196.1 194.8 201.2 192.3 210.0 86,178 197.06 -6.63%
2007-08-27 0 0.166 0.166 0.167 0.156 0.171 138,730,000 22,522,690 0.1623 210.0 210.0 211.3 197.4 216.3 109,658 205.39 9.21%
2007-08-24 0 0.152 0.152 0.153 0.137 0.154 99,000,000 14,563,060 0.1471 192.3 192.3 193.6 173.3 194.8 78,254 186.10 5.56%
2007-08-23 0 0.144 0.142 0.144 0.118 0.164 833,882,000 106,621,978 0.1279 182.2 179.6 182.2 149.3 207.5 659,135 161.76 20.00%
2007-08-22 0 0.120 0.120 0.127 0.120 0.150 80,150,000 10,464,950 0.1306 151.8 151.8 160.7 151.8 189.8 63,354 165.18 -18.92%
2007-08-21 0 0.148 0.148 0.149 0.144 0.167 23,710,000 3,738,320 0.1577 187.2 187.2 188.5 182.2 211.3 18,741 199.47 -8.07%
2007-08-20 0 0.161 0.160 0.161 0.147 0.163 58,770,000 9,041,690 0.1538 203.7 202.4 203.7 186.0 206.2 46,454 194.64 7.33%
2007-08-17 0 0.150 0.149 0.150 0.126 0.171 189,670,000 25,846,080 0.1363 189.8 188.5 189.8 159.4 216.3 149,923 172.40 -6.25%
2007-08-16 0 0.160 0.158 0.162 0.155 0.175 23,420,000 3,767,200 0.1609 202.4 199.9 204.9 196.1 221.4 18,512 203.50 -9.09%
2007-08-15 0 0.176 0.175 0.176 0.171 0.183 39,340,000 6,876,980 0.1748 222.7 221.4 222.7 216.3 231.5 31,096 221.15 -3.83%
2007-08-14 0 0.183 0.183 0.188 0.173 0.202 176,640,000 34,200,250 0.1936 231.5 231.5 237.8 218.9 255.6 139,624 244.95 0.55%
2007-08-13 0 0.182 0.184 0.185 0.174 0.200 43,300,000 7,798,180 0.1801 230.3 232.8 234.0 220.1 253.0 34,226 227.84 0.00%
2007-08-10 0 0.182 0.181 0.182 0.156 0.195 19,670,000 3,627,120 0.1844 230.3 229.0 230.3 197.4 246.7 15,548 233.29 -4.21%
2007-08-09 0 0.190 0.186 0.189 0.174 0.203 77,126,000 14,693,910 0.1905 240.4 235.3 239.1 220.1 256.8 60,964 241.03 9.20%
2007-08-08 0 0.174 0.173 0.174 0.125 0.174 120,672,000 18,371,360 0.1522 220.1 218.9 220.1 158.1 220.1 95,384 192.60 -0.57%
2007-08-07 0 0.175 0.177 0.178 0.138 0.212 209,322,000 35,040,890 0.1674 221.4 223.9 225.2 174.6 268.2 165,457 211.78 -9.33%
2007-08-06 0 0.193 0.191 0.192 0.189 0.207 43,590,000 8,588,820 0.1970 244.2 241.6 242.9 239.1 261.9 34,455 249.27 -11.06%
2007-08-03 0 0.217 0.214 0.217 0.196 0.221 89,573,600 18,509,772 0.2066 274.5 270.7 274.5 248.0 279.6 70,803 261.43 -3.56%
2007-08-02 0 0.225 0.223 0.224 0.201 0.240 58,635,000 12,748,760 0.2174 284.7 282.1 283.4 254.3 303.6 46,348 275.07 -2.17%
2007-08-01 0 0.230 0.229 0.230 0.221 0.255 123,777,200 29,386,568 0.2374 291.0 289.7 291.0 279.6 322.6 97,839 300.36 -3.77%
2007-07-31 0 0.239 0.237 0.238 0.232 0.240 20,475,000 4,805,235 0.2347 302.4 299.8 301.1 293.5 303.6 16,184 296.91 2.58%
2007-07-30 0 0.233 0.234 0.235 0.230 0.249 84,912,150 20,287,215 0.2389 294.8 296.0 297.3 291.0 315.0 67,118 302.26 1.30%
2007-07-27 0 0.230 0.229 0.231 0.220 0.235 33,485,000 7,699,260 0.2299 291.0 289.7 292.2 278.3 297.3 26,468 290.89 -4.17%
2007-07-26 0 0.240 0.240 0.241 0.232 0.247 46,374,700 11,089,130 0.2391 303.6 303.6 304.9 293.5 312.5 36,656 302.51 -2.83%
2007-07-25 0 0.247 0.247 0.249 0.236 0.249 42,500,000 10,312,410 0.2426 312.5 312.5 315.0 298.6 315.0 33,594 306.97 -0.40%
2007-07-24 0 0.248 0.245 0.248 0.243 0.255 48,760,000 12,018,030 0.2465 313.7 310.0 313.7 307.4 322.6 38,542 311.82 -0.80%
2007-07-23 0 0.250 0.250 0.255 0.243 0.255 82,300,000 20,552,360 0.2497 316.3 316.3 322.6 307.4 322.6 65,053 315.93 0.00%
2007-07-20 0 0.250 0.249 0.250 0.243 0.255 39,283,000 9,724,766 0.2476 316.3 315.0 316.3 307.4 322.6 31,051 313.19 0.81%
2007-07-19 0 0.248 0.247 0.249 0.244 0.265 57,804,800 14,632,407 0.2531 313.7 312.5 315.0 308.7 335.3 45,691 320.24 1.64%
2007-07-18 0 0.244 0.243 0.245 0.239 0.250 48,210,000 11,797,720 0.2447 308.7 307.4 310.0 302.4 316.3 38,107 309.59 -0.81%
2007-07-17 0 0.246 0.245 0.246 0.225 0.265 221,730,000 53,175,430 0.2398 311.2 310.0 311.2 284.7 335.3 175,265 303.40 2.93%
2007-07-16 0 0.239 0.238 0.241 0.235 0.265 104,780,000 26,336,350 0.2513 302.4 301.1 304.9 297.3 335.3 82,822 317.99 -4.02%
2007-07-13 0 0.249 0.248 0.249 0.248 0.285 251,455,600 66,558,869 0.2647 315.0 313.7 315.0 313.7 360.6 198,761 334.87 0.00%
2007-07-12 0 0.249 0.249 0.250 0.225 0.260 192,696,000 47,265,420 0.2453 315.0 315.0 316.3 284.7 328.9 152,315 310.31 12.16%
2007-07-11 0 0.222 0.221 0.223 0.183 0.238 200,681,200 44,066,586 0.2196 280.9 279.6 282.1 231.5 301.1 158,627 277.80 15.63%
2007-07-10 0 0.192 0.190 0.193 0.186 0.192 59,140,000 11,217,700 0.1897 242.9 240.4 244.2 235.3 242.9 46,747 239.97 3.23%
2007-07-09 0 0.186 0.186 0.188 0.185 0.195 14,400,000 2,703,000 0.1877 235.3 235.3 237.8 234.0 246.7 11,382 237.47 -2.11%
2007-07-06 0 0.190 0.188 0.190 0.186 0.197 23,750,000 4,529,100 0.1907 240.4 237.8 240.4 235.3 249.2 18,773 241.26 0.53%
2007-07-05 0 0.189 0.189 0.192 0.185 0.195 14,262,000 2,698,562 0.1892 239.1 239.1 242.9 234.0 246.7 11,273 239.38 -3.08%
2007-07-04 0 0.195 0.190 0.195 0.163 0.195 30,310,000 5,403,250 0.1783 246.7 240.4 246.7 206.2 246.7 23,958 225.53 4.84%
2007-07-03 0 0.186 0.186 0.189 0.186 0.200 9,602,000 1,825,224 0.1901 235.3 235.3 239.1 235.3 253.0 7,590 240.48 -4.12%
2007-06-29 0 1.940 1.920 1.940 1.900 1.950 3,305,760 6,358,201 1.9234 245.4 242.9 245.4 240.4 246.7 26,130 243.33 -0.51%
2007-06-28 0 1.950 1.950 1.960 1.890 1.960 1,936,700 3,709,835 1.9155 246.7 246.7 248.0 239.1 248.0 15,308 242.34 1.56%
2007-06-27 0 1.920 1.910 1.930 1.900 1.970 8,870,800 17,236,434 1.9431 242.9 241.6 244.2 240.4 249.2 70,118 245.82 -1.54%
2007-06-26 0 1.950 1.930 1.960 1.910 1.990 1,894,100 3,673,045 1.9392 246.7 244.2 248.0 241.6 251.8 14,972 245.33 -0.51%
2007-06-25 0 1.960 1.960 1.970 1.950 2.010 2,617,700 5,138,042 1.9628 248.0 248.0 249.2 246.7 254.3 20,691 248.32 -2.00%
2007-06-22 0 2.000 1.970 2.040 1.930 2.040 23,747,300 46,098,670 1.9412 253.0 249.2 258.1 244.2 258.1 187,708 245.59 0.00%
2007-06-21 0 2.000 2.000 2.020 1.990 2.060 2,541,400 5,107,890 2.0099 253.0 253.0 255.6 251.8 260.6 20,088 254.27 -2.44%
2007-06-20 0 2.050 2.020 2.050 1.970 2.080 33,161,700 67,420,289 2.0331 259.3 255.6 259.3 249.2 263.1 262,124 257.21 1.99%
2007-06-18 0 2.010 1.990 2.010 1.870 2.010 40,138,161 78,529,887 1.9565 254.3 251.8 254.3 236.6 254.3 317,269 247.52 0.50%
2007-06-15 0 2.000 1.990 2.010 1.880 2.020 15,918,540 31,206,803 1.9604 253.0 251.8 254.3 237.8 255.6 125,827 248.01 1.01%
2007-06-14 0 1.980 1.950 1.990 1.860 2.040 16,635,900 32,179,591 1.9343 250.5 246.7 251.8 235.3 258.1 131,497 244.72 -0.50%
2007-06-13 0 1.990 1.990 2.010 1.860 2.100 32,771,700 65,608,360 2.0020 251.8 251.8 254.3 235.3 265.7 259,041 253.27 6.99%
2007-06-12 0 1.860 1.830 1.890 1.730 1.880 7,396,200 13,104,269 1.7718 235.3 231.5 239.1 218.9 237.8 58,463 224.15 5.68%
2007-06-11 0 1.760 1.760 1.780 1.740 1.810 3,137,500 5,533,790 1.7638 222.7 222.7 225.2 220.1 229.0 24,800 223.14 -0.56%
2007-06-08 0 1.770 1.750 1.780 1.740 1.810 3,316,800 5,920,137 1.7849 223.9 221.4 225.2 220.1 229.0 26,217 225.81 0.00%
2007-06-07 0 1.770 1.770 1.780 1.700 1.790 4,571,000 7,984,320 1.7467 223.9 223.9 225.2 215.1 226.5 36,131 220.98 -2.21%
2007-06-06 0 1.810 1.770 1.810 1.730 1.930 17,727,500 31,753,945 1.7912 229.0 223.9 229.0 218.9 244.2 140,125 226.61 -4.74%
2007-06-05 0 1.900 1.880 1.900 1.760 1.950 23,580,440 44,095,656 1.8700 240.4 237.8 240.4 222.7 246.7 186,390 236.58 1.60%
2007-06-04 0 1.870 1.850 1.890 1.770 1.890 14,094,000 25,798,446 1.8305 236.6 234.0 239.1 223.9 239.1 111,405 231.57 2.75%
2007-06-01 0 1.820 1.830 1.850 1.790 1.980 15,942,140 29,949,045 1.8786 230.3 231.5 234.0 226.5 250.5 126,013 237.67 -3.19%
2007-05-31 0 1.880 1.880 1.890 1.600 1.890 29,042,420 50,841,695 1.7506 237.8 237.8 239.1 202.4 239.1 229,563 221.47 22.88%
2007-05-30 0 1.530 1.530 1.550 1.360 1.550 8,360,860 11,838,539 1.4159 193.6 193.6 196.1 172.1 196.1 66,088 179.13 5.52%
2007-05-29 0 1.450 1.450 1.470 1.400 1.690 10,689,300 15,981,349 1.4951 183.4 183.4 186.0 177.1 213.8 84,493 189.14 -14.20%
2007-05-28 0 1.690 1.700 1.710 1.600 1.870 36,602,820 62,245,514 1.7006 213.8 215.1 216.3 202.4 236.6 289,324 215.14 13.42%
2007-05-25 0 1.490 1.480 1.500 1.040 1.550 82,731,460 113,037,480 1.3663 188.5 187.2 189.8 131.6 196.1 653,944 172.86 46.08%
2007-05-23 0 1.020 1.020 1.030 0.790 1.050 68,449,820 65,539,750 0.9575 129.0 129.0 130.3 99.94 132.8 541,056 121.13 32.47%
2007-05-22 0 0.770 0.760 0.770 0.770 0.830 5,145,000 4,106,780 0.7982 97.41 96.15 97.41 97.41 105.0 40,668 100.98 -1.28%
2007-05-21 0 0.780 0.770 0.790 0.760 0.800 2,900,680 2,263,405 0.7803 98.68 97.41 99.94 96.15 101.2 22,928 98.717 1.30%
2007-05-18 0 0.770 0.750 0.780 0.720 0.780 5,247,000 3,879,700 0.7394 97.41 94.88 98.68 91.09 98.68 41,474 93.544 1.32%
2007-05-17 0 0.760 0.760 0.770 0.720 0.800 4,736,000 3,620,640 0.7645 96.15 96.15 97.41 91.09 101.2 37,435 96.717 -2.56%
2007-05-16 0 0.780 0.780 0.790 0.770 0.830 4,018,900 3,167,563 0.7882 98.68 98.68 99.94 97.41 105.0 31,767 99.712 1.30%
2007-05-15 0 0.770 0.750 0.770 0.750 0.850 10,000,640 7,884,375 0.7884 97.41 94.88 97.41 94.88 107.5 79,049 99.740 -7.23%
2007-05-14 0 0.830 0.820 0.830 0.760 0.910 19,957,449 16,891,947 0.8464 105.0 103.7 105.0 96.15 115.1 157,752 107.08 0.00%
2007-05-11 0 0.830 0.820 0.840 0.610 0.840 48,696,420 36,978,082 0.7594 105.0 103.7 106.3 77.17 106.3 384,917 96.068 38.33%
2007-05-10 0 0.600 0.590 0.610 0.530 0.620 6,322,300 3,744,731 0.5923 75.91 74.64 77.17 67.05 78.44 49,974 74.933 5.26%
2007-05-09 0 0.570 0.560 0.570 0.560 0.630 6,201,000 3,625,370 0.5846 72.11 70.85 72.11 70.85 79.70 49,015 73.964 -9.52%
2007-05-08 0 0.630 0.620 0.640 0.620 0.650 3,691,500 2,327,035 0.6304 79.70 78.44 80.97 78.44 82.23 29,179 79.750 -1.56%
2007-05-07 0 0.640 0.630 0.670 0.630 0.690 3,160,000 2,075,600 0.6568 80.97 79.70 84.76 79.70 87.29 24,978 83.097 -4.48%
2007-05-04 0 0.670 0.670 0.680 0.660 0.690 2,659,800 1,797,210 0.6757 84.76 84.76 86.03 83.50 87.29 21,024 85.483 -1.47%
2007-05-03 0 0.680 0.660 0.690 0.660 0.700 2,423,400 1,639,512 0.6765 86.03 83.50 87.29 83.50 88.56 19,156 85.589 0.00%
2007-05-02 0 0.680 0.680 0.700 0.680 0.720 1,320,000 913,400 0.6920 86.03 86.03 88.56 86.03 91.09 10,434 87.542 -5.56%
2007-04-30 0 0.720 0.690 0.720 0.690 0.750 2,245,800 1,596,828 0.7110 91.09 87.29 91.09 87.29 94.88 17,752 89.953 0.00%
2007-04-27 0 0.720 0.720 0.730 0.710 0.750 5,771,000 4,266,870 0.7394 91.09 91.09 92.35 89.82 94.88 45,616 93.538 4.35%
2007-04-26 0 0.690 0.690 0.700 0.610 0.780 4,203,000 3,002,070 0.7143 87.29 87.29 88.56 77.17 98.68 33,222 90.363 -1.43%
2007-04-25 0 0.700 0.700 0.720 0.700 0.810 28,284,000 20,622,520 0.7291 88.56 88.56 91.09 88.56 102.5 223,568 92.243 -10.26%
2007-04-24 0 0.780 0.770 0.790 0.750 0.860 22,257,000 17,312,890 0.7779 98.68 97.41 99.94 94.88 108.8 175,928 98.409 -9.30%
2007-04-23 0 0.860 0.850 0.860 0.790 0.930 10,414,510 8,808,903 0.8458 108.8 107.5 108.8 99.94 117.7 82,321 107.01 -1.15%
2007-04-20 0 0.870 0.870 0.890 0.780 0.940 15,287,500 13,348,250 0.8731 110.1 110.1 112.6 98.68 118.9 120,839 110.46 11.54%
2007-04-19 0 0.780 0.780 0.790 0.690 0.800 13,330,060 9,916,788 0.7439 98.68 98.68 99.94 87.29 101.2 105,366 94.117 6.85%
2007-04-18 0 0.730 0.720 0.730 0.660 0.740 14,952,740 10,630,239 0.7109 92.35 91.09 92.35 83.50 93.62 118,193 89.940 12.31%
2007-04-17 0 0.650 0.650 0.660 0.630 0.670 6,946,600 4,511,794 0.6495 82.23 82.23 83.50 79.70 84.76 54,909 82.169 1.56%
2007-04-16 0 0.640 0.640 0.650 0.630 0.670 20,089,200 12,890,996 0.6417 80.97 80.97 82.23 79.70 84.76 158,793 81.181 -4.48%
2007-04-13 0 0.670 0.650 0.660 0.620 0.720 11,745,600 7,916,300 0.6740 84.76 82.23 83.50 78.44 91.09 92,842 85.266 -1.47%
2007-04-12 0 0.680 0.670 0.690 0.630 0.740 16,047,600 10,780,904 0.6718 86.03 84.76 87.29 79.70 93.62 126,847 84.992 -4.23%
2007-04-11 0 0.710 0.700 0.720 0.710 0.810 13,780,000 10,377,210 0.7531 89.82 88.56 91.09 89.82 102.5 108,923 95.271 -6.58%
2007-04-10 0 0.760 0.760 0.780 0.590 0.820 39,174,400 27,295,532 0.6968 96.15 96.15 98.68 74.64 103.7 309,651 88.149 -2.56%
2007-04-04 0 0.780 0.780 0.800 0.760 0.870 15,572,920 12,666,617 0.8134 98.68 98.68 101.2 96.15 110.1 123,095 102.90 -9.30%
2007-04-03 0 0.860 0.850 0.860 0.820 0.920 20,830,960 18,105,283 0.8692 108.8 107.5 108.8 103.7 116.4 164,656 109.96 0.00%
2007-04-02 0 0.860 0.850 0.870 0.840 1.000 42,562,800 38,952,957 0.9152 108.8 107.5 110.1 106.3 126.5 336,434 115.78 -2.27%
2007-03-30 0 0.880 0.850 0.870 0.860 1.150 50,598,220 49,734,935 0.9829 111.3 107.5 110.1 108.8 145.5 399,949 124.35 -19.27%
2007-03-29 0 1.090 1.080 1.100 1.010 1.250 84,993,660 97,209,627 1.1437 137.9 136.6 139.2 127.8 158.1 671,825 144.69 -1.80%
2007-03-28 0 1.110 1.100 1.120 0.830 1.220 123,684,779 122,497,725 0.9904 140.4 139.2 141.7 105.0 154.3 977,655 125.30 33.73%
2007-03-27 0 0.830 0.820 0.830 0.700 0.880 135,104,915 110,128,978 0.8151 105.0 103.7 105.0 88.56 111.3 1,067,925 103.12 16.90%
2007-03-26 0 0.710 0.700 0.710 0.540 0.720 109,966,000 70,731,781 0.6432 89.82 88.56 89.82 68.32 91.09 869,217 81.374 29.09%
2007-03-23 0 0.550 0.550 0.560 0.300 0.740 139,596,723 75,611,644 0.5416 69.58 69.58 70.85 37.95 93.62 1,103,430 68.524 223.53%
2007-03-22 1 - - - - - 0 0 - 21.51 - - - - 0 - 0.00%
2007-03-21 1 - - - - - 0 0 - 21.51 - - - - 0 - 0.00%
2007-03-20 1 - - - - - 0 0 - 21.51 - - - - 0 - 0.00%
2007-03-19 1 - - - - - 0 0 - 21.51 - - - - 0 - 0.00%
2007-03-16 1 - - - - - 0 0 - 21.51 - - - - 0 - 0.00%
2007-03-15 1 - - - - - 0 0 - 21.51 - - - - 0 - 0.00%
2007-03-14 0 0.170 0.168 0.170 0.165 0.174 573,000 97,140 0.1695 21.51 21.25 21.51 20.87 22.01 4,529 21.447 0.00%
2007-03-13 0 0.170 0.168 0.174 0.168 0.178 309,000 53,058 0.1717 21.51 21.25 22.01 21.25 22.52 2,442 21.723 1.19%
2007-03-12 0 0.168 0.167 0.168 0.168 0.184 1,560,000 269,920 0.1730 21.25 21.13 21.25 21.25 23.28 12,331 21.890 -8.70%
2007-03-09 0 0.184 0.164 0.184 - - 1,000 160 0.1600 23.28 20.75 23.28 - - 8 20.242 -0.54%
2007-03-08 0 0.185 0.154 0.186 - - 1,000 150 0.1500 23.40 19.48 23.53 - - 8 18.977 0.00%
2007-03-07 0 0.185 0.157 0.185 0.168 0.186 280,000 50,010 0.1786 23.40 19.86 23.40 21.25 23.53 2,213 22.596 5.71%
2007-03-06 0 0.175 0.168 0.179 0.158 0.175 240,000 40,830 0.1701 22.14 21.25 22.65 19.99 22.14 1,897 21.523 6.06%
2007-03-05 0 0.165 0.151 0.180 0.163 0.165 804,000 131,266 0.1633 20.87 19.10 22.77 20.62 20.87 6,355 20.655 -9.34%
2007-03-02 0 0.182 0.182 0.194 0.182 0.191 334,800 62,264 0.1860 23.03 23.03 24.54 23.03 24.16 2,646 23.528 -9.00%
2007-03-01 0 0.200 0.183 0.200 0.183 0.200 120,000 23,660 0.1972 25.30 23.15 25.30 23.15 25.30 949 24.944 -1.48%
2007-02-28 0 0.203 0.183 0.207 0.203 0.208 180,000 37,240 0.2069 25.68 23.15 26.19 25.68 26.31 1,423 26.174 7.98%
2007-02-27 0 0.188 0.186 0.198 0.187 0.199 440,000 83,140 0.1890 23.78 23.53 25.05 23.66 25.18 3,478 23.905 -6.47%
2007-02-26 0 0.201 0.193 0.215 0.201 0.201 30,000 5,900 0.1967 25.43 24.42 27.20 25.43 25.43 237 24.881 -4.29%
2007-02-23 0 0.210 0.190 0.215 0.210 0.210 29,000 6,000 0.2069 26.57 24.04 27.20 26.57 26.57 229 26.175 -10.26%
2007-02-22 0 0.234 0.195 0.234 0.234 0.234 82,000 19,080 0.2327 29.60 24.67 29.60 29.60 29.60 648 29.437 8.84%
2007-02-21 0 0.215 0.183 0.215 0.179 0.220 140,000 26,640 0.1903 27.20 23.15 27.20 22.65 27.83 1,107 24.073 7.50%
2007-02-16 0 0.200 0.179 0.210 0.170 0.200 450,000 87,020 0.1934 25.30 22.65 26.57 21.51 25.30 3,557 24.465 -0.99%
2007-02-15 0 0.202 0.182 0.203 0.176 0.202 575,000 106,795 0.1857 25.56 23.03 25.68 22.27 25.56 4,545 23.497 -1.46%
2007-02-14 0 0.205 0.188 0.218 - - 0 0 - 25.93 23.78 27.58 - - 0 - 0.00%
2007-02-13 0 0.205 0.203 0.210 0.180 0.230 1,221,000 260,280 0.2132 25.93 25.68 26.57 22.77 29.10 9,651 26.968 2.50%
2007-02-12 0 0.200 0.180 0.220 0.165 0.200 1,431,000 255,393 0.1785 25.30 22.77 27.83 20.87 25.30 11,311 22.579 12.36%
2007-02-09 0 0.178 0.170 0.178 0.178 0.178 303,000 53,835 0.1777 22.52 21.51 22.52 22.52 22.52 2,395 22.478 0.00%
2007-02-08 0 0.178 0.166 0.178 - - 4,000 620 0.1550 22.52 21.00 22.52 - - 32 19.609 0.00%
2007-02-07 0 0.178 0.172 0.180 0.178 0.178 82,000 14,546 0.1774 22.52 21.76 22.77 22.52 22.52 648 22.442 0.00%
2007-02-06 0 0.178 0.163 0.178 0.157 0.178 652,000 105,240 0.1614 22.52 20.62 22.52 19.86 22.52 5,154 20.420 0.00%
2007-02-05 0 0.178 0.178 0.180 0.178 0.178 76,000 13,160 0.1732 22.52 22.52 22.77 22.52 22.52 601 21.906 1.71%
2007-02-02 0 0.175 0.161 0.180 0.165 0.175 150,000 25,720 0.1715 22.14 20.37 22.77 20.87 22.14 1,186 21.693 2.94%
2007-02-01 0 0.170 0.160 0.170 0.183 0.183 132,000 23,760 0.1800 21.51 20.24 21.51 23.15 23.15 1,043 22.772 -6.59%
2007-01-31 0 0.182 0.153 0.183 0.163 0.182 425,600 72,276 0.1698 23.03 19.36 23.15 20.62 23.03 3,364 21.484 8.98%
2007-01-30 0 0.167 0.151 0.174 - - 14,720 2,061 0.1400 21.13 19.10 22.01 - - 116 17.713 0.00%
2007-01-29 0 0.167 0.151 0.168 - - 5,000 740 0.1480 21.13 19.10 21.25 - - 40 18.724 0.00%
2007-01-26 0 0.167 - 0.171 - - 1,000 147 0.1470 21.13 - 21.63 - - 8 18.597 0.00%
2007-01-25 0 0.167 0.167 0.174 0.167 0.167 729,800 121,541 0.1665 21.13 21.13 22.01 21.13 21.13 5,769 21.069 -3.47%
2007-01-24 0 0.173 0.163 0.173 0.163 0.173 301,000 50,420 0.1675 21.89 20.62 21.89 20.62 21.89 2,379 21.192 0.00%
2007-01-23 0 0.173 0.164 0.173 0.173 0.173 181,680 31,400 0.1728 21.89 20.75 21.89 21.89 21.89 1,436 21.865 0.00%
2007-01-22 0 0.173 0.170 0.173 0.170 0.178 870,040 148,967 0.1712 21.89 21.51 21.89 21.51 22.52 6,877 21.661 1.76%
2007-01-19 0 0.170 - 0.175 - - 0 0 - 21.51 - 22.14 - - 0 - 0.00%
2007-01-18 0 0.170 - 0.170 - - 0 0 - 21.51 - 21.51 - - 0 - 0.00%
2007-01-17 0 0.170 0.161 0.178 - - 0 0 - 21.51 20.37 22.52 - - 0 - 0.00%
2007-01-16 0 0.170 0.161 0.175 - - 9,000 1,368 0.1520 21.51 20.37 22.14 - - 71 19.230 0.00%
2007-01-15 0 0.170 0.158 0.180 0.158 0.170 300,000 50,760 0.1692 21.51 19.99 22.77 19.99 21.51 2,371 21.406 5.59%
2007-01-12 0 0.161 0.161 0.180 0.161 0.163 370,000 59,700 0.1614 20.37 20.37 22.77 20.37 20.62 2,925 20.413 -6.40%
2007-01-11 0 0.172 0.164 0.180 - - 0 0 - 21.76 20.75 22.77 - - 0 - 0.00%
2007-01-10 0 0.172 0.166 0.180 - - 6,000 840 0.1400 21.76 21.00 22.77 - - 47 17.712 0.00%
2007-01-09 0 0.172 0.165 0.174 0.171 0.172 60,000 10,300 0.1717 21.76 20.87 22.01 21.63 21.76 474 21.718 -3.37%
2007-01-08 0 0.178 0.168 0.179 0.164 0.178 542,000 92,150 0.1700 22.52 21.25 22.65 20.75 22.52 4,284 21.509 -2.73%
2007-01-05 0 0.183 0.178 0.183 0.183 0.183 24,880 4,459 0.1792 23.15 22.52 23.15 23.15 23.15 197 22.673 2.81%
2007-01-04 0 0.178 0.167 0.184 0.165 0.178 190,000 32,600 0.1716 22.52 21.13 23.28 20.87 22.52 1,502 21.707 0.00%
2007-01-03 0 0.178 0.164 0.178 - - 4,000 635 0.1588 22.52 20.75 22.52 - - 32 20.084 -1.11%
2007-01-02 0 0.180 0.171 0.184 0.162 0.180 8,534,400 1,404,771 0.1646 22.77 21.63 23.28 20.49 22.77 67,459 20.824 2.27%
2006-12-29 0 0.176 0.162 0.180 0.170 0.176 140,000 24,040 0.1717 22.27 20.49 22.77 21.51 22.27 1,107 21.724 0.57%
2006-12-28 0 0.175 0.175 0.179 0.175 0.175 2,252,000 393,834 0.1749 22.14 22.14 22.65 22.14 22.14 17,801 22.125 -2.78%
2006-12-27 0 0.180 0.168 0.180 0.168 0.180 309,000 52,327 0.1693 22.77 21.25 22.77 21.25 22.77 2,442 21.424 2.27%
2006-12-22 0 0.176 0.170 0.176 0.175 0.180 1,113,000 194,910 0.1751 22.27 21.51 22.27 22.14 22.77 8,798 22.155 0.57%
2006-12-21 0 0.175 0.175 0.178 0.175 0.180 1,817,060 320,145 0.1762 22.14 22.14 22.52 22.14 22.77 14,363 22.290 -2.78%
2006-12-20 0 0.180 0.161 0.182 - - 10,000 1,500 0.1500 22.77 20.37 23.03 - - 79 18.977 0.00%
2006-12-19 0 0.180 0.160 0.180 - - 0 0 - 22.77 20.24 22.77 - - 0 - 0.00%
2006-12-18 0 0.180 0.155 0.200 0.155 0.180 253,000 42,424 0.1677 22.77 19.61 25.30 19.61 22.77 2,000 21.214 9.09%
2006-12-15 0 0.165 0.156 0.168 - - 10,000 1,450 0.1450 20.87 19.74 21.25 - - 79 18.344 0.00%
2006-12-14 0 0.165 0.153 0.169 0.165 0.165 123,900 20,031 0.1617 20.87 19.36 21.38 20.87 20.87 979 20.453 -1.79%
2006-12-13 0 0.168 0.168 0.180 0.168 0.170 160,000 27,080 0.1693 21.25 21.25 22.77 21.25 21.51 1,265 21.412 -1.75%
2006-12-12 0 0.171 0.171 0.176 0.170 0.171 250,000 42,650 0.1706 21.63 21.63 22.27 21.51 21.63 1,976 21.583 -5.00%
2006-12-11 0 0.180 0.171 0.180 0.170 0.180 282,500 49,448 0.1750 22.77 21.63 22.77 21.51 22.77 2,233 22.144 1.12%
2006-12-08 0 0.178 0.172 0.180 - - 17,500 2,888 0.1650 22.52 21.76 22.77 - - 138 20.878 0.00%
2006-12-07 0 0.178 0.178 0.182 0.178 0.180 605,000 107,810 0.1782 22.52 22.52 23.03 22.52 22.77 4,782 22.544 -1.11%
2006-12-06 0 0.180 0.179 0.185 0.179 0.180 545,000 97,390 0.1787 22.77 22.65 23.40 22.65 22.77 4,308 22.607 0.56%
2006-12-05 0 0.179 0.175 0.181 0.168 0.180 988,000 176,570 0.1787 22.65 22.14 22.90 21.25 22.77 7,810 22.609 8.48%
2006-12-04 0 0.165 0.161 0.170 0.165 0.165 45,000 7,350 0.1633 20.87 20.37 21.51 20.87 20.87 356 20.664 -3.51%
2006-12-01 0 0.171 0.171 0.185 0.170 0.180 1,275,660 222,526 0.1744 21.63 21.63 23.40 21.51 22.77 10,083 22.069 0.59%
2006-11-30 0 0.170 0.170 0.180 0.165 0.170 451,000 74,460 0.1651 21.51 21.51 22.77 20.87 21.51 3,565 20.887 8.97%
2006-11-29 0 0.156 0.156 0.170 - - 0 0 - 19.74 19.74 21.51 - - 0 - 0.00%
2006-11-28 0 0.156 0.156 0.170 0.155 0.160 401,616 63,622 0.1584 19.74 19.74 21.51 19.61 20.24 3,175 20.041 -8.24%
2006-11-27 0 0.170 0.166 0.180 0.170 0.170 798,000 135,442 0.1697 21.51 21.00 22.77 21.51 21.51 6,308 21.472 0.00%
2006-11-24 0 0.170 0.170 0.183 0.170 0.170 762,500 133,608 0.1752 21.51 21.51 23.15 21.51 21.51 6,027 22.168 -5.56%
2006-11-23 0 0.180 0.173 0.180 0.170 0.180 518,000 89,780 0.1733 22.77 21.89 22.77 21.51 22.77 4,094 21.927 0.00%
2006-11-22 0 0.180 0.169 0.186 0.161 0.180 565,500 99,233 0.1755 22.77 21.38 23.53 20.37 22.77 4,470 22.200 2.86%
2006-11-21 0 0.175 0.170 0.180 0.169 0.180 1,572,000 274,580 0.1747 22.14 21.51 22.77 21.38 22.77 12,426 22.098 3.55%
2006-11-20 0 0.169 0.165 0.170 - - 12,040 1,866 0.1550 21.38 20.87 21.51 - - 95 19.607 0.00%
2006-11-17 0 0.169 0.165 0.176 0.165 0.169 355,000 59,555 0.1678 21.38 20.87 22.27 20.87 21.38 2,806 21.224 12.67%
2006-11-16 0 0.150 0.150 0.184 0.150 0.150 39,308 5,763 0.1466 18.98 18.98 23.28 18.98 18.98 311 18.548 -9.09%
2006-11-15 0 0.165 0.170 0.184 0.155 0.180 1,855,500 316,365 0.1705 20.87 21.51 23.28 19.61 22.77 14,667 21.570 6.45%
2006-11-14 0 0.155 0.147 0.159 0.142 0.155 266,300 39,851 0.1496 19.61 18.60 20.12 17.96 19.61 2,105 18.932 4.03%
2006-11-13 0 0.149 0.149 0.155 0.138 0.160 531,164 77,704 0.1463 18.85 18.85 19.61 17.46 20.24 4,199 18.507 9.56%
2006-11-10 0 0.136 0.136 0.159 0.133 0.133 22,000 2,920 0.1327 17.21 17.21 20.12 16.83 16.83 174 16.792 -4.23%
2006-11-09 0 0.142 0.139 0.160 0.130 0.155 1,271,500 193,173 0.1519 17.96 17.59 20.24 16.45 19.61 10,050 19.220 0.00%
2006-11-08 0 0.142 0.142 0.148 0.138 0.145 661,600 94,524 0.1429 17.96 17.96 18.72 17.46 18.34 5,230 18.075 1.43%
2006-11-07 0 0.140 0.136 0.146 0.140 0.140 801,000 111,935 0.1397 17.71 17.21 18.47 17.71 17.71 6,331 17.679 0.00%
2006-11-06 0 0.140 0.136 0.140 0.140 0.140 100,000 14,000 0.1400 17.71 17.21 17.71 17.71 17.71 790 17.712 -0.71%
2006-11-03 0 0.141 0.141 0.150 0.140 0.143 904,680 126,935 0.1403 17.84 17.84 18.98 17.71 18.09 7,151 17.751 -2.08%
2006-11-02 0 0.144 0.133 0.145 0.124 0.145 2,206,428 300,954 0.1364 18.22 16.83 18.34 15.69 18.34 17,441 17.256 15.20%
2006-11-01 0 0.125 0.125 0.137 0.120 0.138 1,258,000 156,294 0.1242 15.81 15.81 17.33 15.18 17.46 9,944 15.718 5.04%
2006-10-31 0 0.119 0.115 0.125 - - 0 0 - 15.05 14.55 15.81 - - 0 - 0.00%
2006-10-27 0 0.119 0.119 0.127 0.113 0.130 3,723,000 471,973 0.1268 15.05 15.05 16.07 14.30 16.45 29,428 16.038 6.25%
2006-10-26 0 0.112 0.105 0.130 0.112 0.112 41,000 4,585 0.1118 14.17 13.28 16.45 14.17 14.17 324 14.148 -2.61%
2006-10-25 0 0.115 0.114 0.120 0.110 0.115 100,000 11,400 0.1140 14.55 14.42 15.18 13.92 14.55 790 14.422 -2.54%
2006-10-24 0 0.118 0.115 0.126 - - 0 0 - 14.93 14.55 15.94 - - 0 - 0.00%
2006-10-23 0 0.118 0.116 0.125 0.107 0.118 60,000 6,760 0.1127 14.93 14.68 15.81 13.54 14.93 474 14.254 -5.60%
2006-10-20 0 0.125 0.116 0.128 0.107 0.125 1,571,000 192,135 0.1223 15.81 14.68 16.19 13.54 15.81 12,418 15.473 15.74%
2006-10-19 0 0.108 0.108 0.115 0.105 0.106 115,000 12,080 0.1050 13.66 13.66 14.55 13.28 13.41 909 13.289 0.93%
2006-10-18 0 0.107 0.105 0.117 0.107 0.114 230,300 24,940 0.1083 13.54 13.28 14.80 13.54 14.42 1,820 13.700 -2.73%
2006-10-17 0 0.110 0.110 0.119 0.108 0.120 443,100 52,650 0.1188 13.92 13.92 15.05 13.66 15.18 3,502 15.032 -2.65%
2006-10-16 0 0.113 0.110 0.113 0.104 0.120 1,423,000 166,698 0.1171 14.30 13.92 14.30 13.16 15.18 11,248 14.820 9.71%
2006-10-13 0 0.103 0.103 0.113 0.103 0.103 115,000 11,845 0.1030 13.03 13.03 14.30 13.03 13.03 909 13.031 -2.83%
2006-10-12 0 0.106 0.106 0.115 0.105 0.115 343,180 37,869 0.1103 13.41 13.41 14.55 13.28 14.55 2,713 13.960 1.92%
2006-10-11 0 0.104 0.104 0.123 0.103 0.115 1,125,200 127,595 0.1134 13.16 13.16 15.56 13.03 14.55 8,894 14.346 2.97%
2006-10-10 0 0.101 0.100 0.117 0.098 0.113 748,000 81,340 0.1087 12.78 12.65 14.80 12.40 14.30 5,912 13.757 -0.98%
2006-10-09 0 0.102 0.096 0.104 0.100 0.104 280,000 28,420 0.1015 12.90 12.15 13.16 12.65 13.16 2,213 12.841 2.00%
2006-10-06 0 0.100 0.096 0.108 0.095 0.106 648,700 66,457 0.1024 12.65 12.15 13.66 12.02 13.41 5,128 12.961 -7.41%
2006-10-05 0 0.108 0.097 0.114 0.108 0.113 420,000 46,960 0.1118 13.66 12.27 14.42 13.66 14.30 3,320 14.145 0.00%
2006-10-04 0 0.108 - 0.110 - - 20,000 1,840 0.0920 13.66 - 13.92 - - 158 11.639 0.00%
2006-10-03 0 0.108 0.097 0.113 - - 0 0 - 13.66 12.27 14.30 - - 0 - 0.00%
2006-09-29 0 0.108 0.108 0.113 0.094 0.097 92,200 8,654 0.0939 13.66 13.66 14.30 11.89 12.27 729 11.875 2.86%
2006-09-28 0 0.105 0.100 0.113 0.100 0.105 470,000 47,200 0.1004 13.28 12.65 14.30 12.65 13.28 3,715 12.705 6.06%
2006-09-27 0 0.099 0.099 0.105 0.099 0.100 460,000 45,840 0.0997 12.52 12.52 13.28 12.52 12.65 3,636 12.607 -3.88%
2006-09-26 0 0.103 0.103 0.110 0.103 0.115 372,400 41,849 0.1124 13.03 13.03 13.92 13.03 14.55 2,944 14.217 -5.50%
2006-09-25 0 0.109 0.105 0.110 - - 5,500 539 0.0980 13.79 13.28 13.92 - - 43 12.398 0.00%
2006-09-22 0 0.109 0.109 0.120 0.105 0.109 537,000 57,520 0.1071 13.79 13.79 15.18 13.28 13.79 4,245 13.551 2.83%
2006-09-21 0 0.106 0.106 0.115 0.106 0.106 80,000 8,480 0.1060 13.41 13.41 14.55 13.41 13.41 632 13.410 -8.62%
2006-09-20 0 0.116 0.108 0.118 0.105 0.116 704,000 76,300 0.1084 14.68 13.66 14.93 13.28 14.68 5,565 13.711 10.48%
2006-09-19 0 0.105 0.101 0.108 0.105 0.105 420,000 44,100 0.1050 13.28 12.78 13.66 13.28 13.28 3,320 13.284 0.00%
2006-09-18 0 0.105 0.100 0.112 - - 0 0 - 13.28 12.65 14.17 - - 0 - 0.00%
2006-09-15 0 0.105 0.105 0.109 0.103 0.105 250,000 25,710 0.1028 13.28 13.28 13.79 13.03 13.28 1,976 13.010 1.94%
2006-09-14 0 0.103 0.103 0.110 0.101 0.105 356,000 36,408 0.1023 13.03 13.03 13.92 12.78 13.28 2,814 12.938 -1.90%
2006-09-13 0 0.105 0.105 0.110 0.105 0.105 75,000 7,755 0.1034 13.28 13.28 13.92 13.28 13.28 593 13.081 -0.94%
2006-09-12 0 0.106 0.106 0.116 0.106 0.108 289,400 30,840 0.1066 13.41 13.41 14.68 13.41 13.66 2,288 13.482 -3.64%
2006-09-11 0 0.110 0.106 0.116 0.110 0.110 433,500 47,618 0.1098 13.92 13.41 14.68 13.92 13.92 3,427 13.897 0.92%
2006-09-08 0 0.109 0.107 0.112 0.109 0.112 212,000 23,416 0.1105 13.79 13.54 14.17 13.79 14.17 1,676 13.974 -1.80%
2006-09-07 0 0.111 0.111 0.115 0.108 0.109 252,000 27,228 0.1080 14.04 14.04 14.55 13.66 13.79 1,992 13.669 3.74%
2006-09-06 0 0.107 0.107 0.118 0.107 0.116 358,000 40,100 0.1120 13.54 13.54 14.93 13.54 14.68 2,830 14.171 -7.76%
2006-09-05 0 0.116 0.113 0.118 0.100 0.116 1,074,000 123,298 0.1148 14.68 14.30 14.93 12.65 14.68 8,489 14.524 3.57%
2006-09-04 0 0.112 0.104 0.112 0.113 0.113 86,000 9,588 0.1115 14.17 13.16 14.17 14.30 14.30 680 14.105 0.00%
2006-09-01 0 0.112 0.105 0.113 0.105 0.112 310,000 33,700 0.1087 14.17 13.28 14.30 13.28 14.17 2,450 13.753 -3.45%
2006-08-31 0 0.116 0.106 0.117 0.103 0.116 1,305,000 145,615 0.1116 14.68 13.41 14.80 13.03 14.68 10,315 14.116 8.41%
2006-08-30 0 0.107 0.103 0.112 - - 16,000 1,520 0.0950 13.54 13.03 14.17 - - 126 12.019 0.00%
2006-08-29 0 0.107 0.107 0.109 0.103 0.110 400,000 43,000 0.1075 13.54 13.54 13.79 13.03 13.92 3,162 13.600 -5.31%
2006-08-28 0 0.113 0.104 0.113 0.103 0.113 802,000 86,700 0.1081 14.30 13.16 14.30 13.03 14.30 6,339 13.677 8.65%
2006-08-25 0 0.104 0.100 0.105 0.100 0.104 300,000 30,320 0.1011 13.16 12.65 13.28 12.65 13.16 2,371 12.786 4.00%
2006-08-24 0 0.100 0.100 0.107 0.098 0.107 670,000 67,180 0.1003 12.65 12.65 13.54 12.40 13.54 5,296 12.685 -0.99%
2006-08-23 0 0.101 0.101 0.110 0.100 0.100 120,000 12,000 0.1000 12.78 12.78 13.92 12.65 12.65 949 12.651 -3.81%
2006-08-22 0 0.105 0.100 0.110 0.105 0.105 205,000 21,485 0.1048 13.28 12.65 13.92 13.28 13.28 1,620 13.259 5.00%
2006-08-21 0 0.100 0.100 0.110 0.099 0.110 275,000 29,310 0.1066 12.65 12.65 13.92 12.52 13.92 2,174 13.484 -9.09%
2006-08-18 0 0.110 0.110 0.117 0.110 0.118 1,529,000 174,252 0.1140 13.92 13.92 14.80 13.92 14.93 12,086 14.418 15.79%
2006-08-17 0 0.095 0.095 0.112 0.095 0.096 100,000 9,520 0.0952 12.02 12.02 14.17 12.02 12.15 790 12.044 -1.04%
2006-08-16 0 0.096 0.096 0.100 0.095 0.096 1,020,000 96,920 0.0950 12.15 12.15 12.65 12.02 12.15 8,062 12.021 -4.00%
2006-08-15 0 0.100 0.095 0.100 - - 0 0 - 12.65 12.02 12.65 - - 0 - 0.00%
2006-08-14 0 0.100 0.095 0.102 0.091 0.100 852,000 81,840 0.0961 12.65 12.02 12.90 11.51 12.65 6,735 12.152 6.38%
2006-08-11 0 0.094 0.094 0.100 0.094 0.094 21,000 1,967 0.0937 11.89 11.89 12.65 11.89 11.89 166 11.850 1.08%
2006-08-10 0 0.093 0.093 0.095 - - 18,000 1,480 0.0822 11.77 11.77 12.02 - - 142 10.402 0.00%
2006-08-09 0 0.093 0.092 0.100 0.091 0.093 80,500 7,283 0.0905 11.77 11.64 12.65 11.51 11.77 636 11.446 -3.12%
2006-08-08 0 0.096 0.096 0.100 0.096 0.096 2,449,500 235,076 0.0960 12.15 12.15 12.65 12.15 12.15 19,362 12.141 4.35%
2006-08-07 0 0.092 0.092 0.109 0.092 0.092 50,000 4,530 0.0906 11.64 11.64 13.79 11.64 11.64 395 11.462 -8.00%
2006-08-04 0 0.100 0.093 0.109 - - 0 0 - 12.65 11.77 13.79 - - 0 - 0.00%
2006-08-03 0 0.100 0.095 0.105 0.100 0.100 440,000 44,000 0.1000 12.65 12.02 13.28 12.65 12.65 3,478 12.651 9.89%
2006-08-02 0 0.091 0.089 0.100 - - 0 0 - 11.51 11.26 12.65 - - 0 - 0.00%
2006-08-01 0 0.091 0.091 0.100 - - 5,000 435 0.0870 11.51 11.51 12.65 - - 40 11.007 0.00%
2006-07-31 0 0.091 0.091 0.098 0.090 0.090 50,000 4,450 0.0890 11.51 11.51 12.40 11.39 11.39 395 11.260 1.11%
2006-07-28 0 0.090 0.090 0.099 0.090 0.100 442,000 41,184 0.0932 11.39 11.39 12.52 11.39 12.65 3,494 11.788 0.00%
2006-07-27 0 0.090 0.090 0.100 0.090 0.107 300,000 28,340 0.0945 11.39 11.39 12.65 11.39 13.54 2,371 11.951 -9.09%
2006-07-26 0 0.099 0.090 0.103 0.090 0.100 640,000 62,500 0.0977 12.52 11.39 13.03 11.39 12.65 5,059 12.355 -1.00%
2006-07-25 0 0.100 0.090 0.100 - - 0 0 - 12.65 11.39 12.65 - - 0 - -6.54%
2006-07-24 0 0.107 0.085 0.107 0.107 0.107 120,000 12,840 0.1070 13.54 10.75 13.54 13.54 13.54 949 13.537 18.89%
2006-07-21 0 0.090 0.090 0.108 - - 0 0 - 11.39 11.39 13.66 - - 0 - 0.00%
2006-07-20 0 0.090 0.090 0.100 0.085 0.097 470,000 42,840 0.0911 11.39 11.39 12.65 10.75 12.27 3,715 11.531 5.88%
2006-07-19 0 0.085 0.085 0.092 0.083 0.086 122,000 10,290 0.0843 10.75 10.75 11.64 10.50 10.88 964 10.671 -5.56%
2006-07-18 0 0.090 0.081 0.100 - - 5,000 375 0.0750 11.39 10.25 12.65 - - 40 9.4884 0.00%
2006-07-17 0 0.090 0.087 0.110 - - 0 0 - 11.39 11.01 13.92 - - 0 - 0.00%
2006-07-14 0 0.090 0.087 0.100 0.085 0.100 2,004,000 174,500 0.0871 11.39 11.01 12.65 10.75 12.65 15,840 11.016 -10.00%
2006-07-13 0 0.100 0.088 0.100 - - 5,000 400 0.0800 12.65 11.13 12.65 - - 40 10.121 0.00%
2006-07-12 0 0.100 0.094 0.100 - - 0 0 - 12.65 11.89 12.65 - - 0 - 0.00%
2006-07-11 0 0.100 0.092 0.110 - - 10,000 850 0.0850 12.65 11.64 13.92 - - 79 10.753 0.00%
2006-07-10 0 0.100 0.100 0.105 0.090 0.101 450,000 44,600 0.0991 12.65 12.65 13.28 11.39 12.78 3,557 12.539 -3.85%
2006-07-07 0 0.104 0.103 0.110 0.100 0.104 180,000 18,360 0.1020 13.16 13.03 13.92 12.65 13.16 1,423 12.904 4.00%
2006-07-06 0 0.100 0.093 0.110 0.089 0.100 300,000 28,540 0.0951 12.65 11.77 13.92 11.26 12.65 2,371 12.035 0.00%
2006-07-05 0 0.100 0.090 0.100 - - 0 0 - 12.65 11.39 12.65 - - 0 - 0.00%
2006-07-04 0 0.100 0.088 0.100 - - 8,000 640 0.0800 12.65 11.13 12.65 - - 63 10.121 0.00%
2006-07-03 0 0.100 0.088 0.118 - - 0 0 - 12.65 11.13 14.93 - - 0 - 0.00%
2006-06-30 0 0.100 0.085 0.100 - - 6,800 544 0.0800 12.65 10.75 12.65 - - 54 10.121 0.00%
2006-06-29 0 0.100 0.085 0.120 - - 5,000 350 0.0700 12.65 10.75 15.18 - - 40 8.8558 0.00%
2006-06-28 0 0.100 0.088 0.100 - - 0 0 - 12.65 11.13 12.65 - - 0 - 0.00%
2006-06-27 0 0.100 0.089 0.100 - - 0 0 - 12.65 11.26 12.65 - - 0 - -5.66%
2006-06-26 0 0.106 0.092 0.110 - - 15,600 1,326 0.0850 13.41 11.64 13.92 - - 123 10.753 0.00%
2006-06-23 0 0.106 0.092 0.112 - - 5,000 425 0.0850 13.41 11.64 14.17 - - 40 10.753 0.00%
2006-06-22 0 0.106 0.094 0.108 - - 0 0 - 13.41 11.89 13.66 - - 0 - 0.00%
2006-06-21 0 0.106 0.095 0.109 0.105 0.106 400,000 42,200 0.1055 13.41 12.02 13.79 13.28 13.41 3,162 13.347 8.16%
2006-06-20 0 0.098 0.090 0.103 - - 0 0 - 12.40 11.39 13.03 - - 0 - 0.00%
2006-06-19 0 0.098 0.098 0.108 0.098 0.098 92,000 8,800 0.0957 12.40 12.40 13.66 12.40 12.40 727 12.101 3.16%
2006-06-16 0 0.095 0.090 0.098 - - 10,000 800 0.0800 12.02 11.39 12.40 - - 79 10.121 0.00%
2006-06-15 0 0.095 0.085 0.095 - - 0 0 - 12.02 10.75 12.02 - - 0 - 0.00%
2006-06-14 0 0.095 0.087 0.095 0.083 0.095 605,000 56,210 0.0929 12.02 11.01 12.02 10.50 12.02 4,782 11.754 2.15%
2006-06-13 0 0.093 0.084 0.096 0.090 0.093 721,500 65,780 0.0912 11.77 10.63 12.15 11.39 11.77 5,703 11.534 -2.11%
2006-06-12 0 0.095 0.095 0.100 0.095 0.095 40,000 3,800 0.0950 12.02 12.02 12.65 12.02 12.02 316 12.019 0.00%
2006-06-09 0 0.095 0.095 0.108 0.092 0.104 110,000 10,630 0.0966 12.02 12.02 13.66 11.64 13.16 869 12.226 -8.65%
2006-06-08 0 0.104 0.104 0.118 0.104 0.104 210,000 21,750 0.1036 13.16 13.16 14.93 13.16 13.16 1,660 13.103 -0.95%
2006-06-07 0 0.105 0.105 0.115 0.105 0.105 103,000 10,794 0.1048 13.28 13.28 14.55 13.28 13.28 814 13.258 -4.55%
2006-06-06 0 0.110 0.106 0.119 0.107 0.110 68,600 7,200 0.1050 13.92 13.41 15.05 13.54 13.92 542 13.278 0.00%
2006-06-05 0 0.110 0.106 0.115 0.110 0.110 471,000 51,500 0.1093 13.92 13.41 14.55 13.92 13.92 3,723 13.833 5.77%
2006-06-02 0 0.104 0.104 0.115 0.103 0.104 334,200 34,329 0.1027 13.16 13.16 14.55 13.03 13.16 2,642 12.995 1.96%
2006-06-01 0 0.102 0.100 0.119 0.102 0.102 30,000 2,940 0.0980 12.90 12.65 15.05 12.90 12.90 237 12.398 -0.97%
2006-05-30 0 0.103 0.102 0.119 - - 0 0 - 13.03 12.90 15.05 - - 0 - 0.00%
2006-05-29 0 0.103 0.103 0.119 - - 400 39 0.0975 13.03 13.03 15.05 - - 3 12.335 0.00%
2006-05-26 0 0.103 0.103 0.115 0.103 0.104 1,125,000 115,870 0.1030 13.03 13.03 14.55 13.03 13.16 8,892 13.030 0.00%
2006-05-25 0 0.103 0.103 0.116 0.103 0.115 376,000 39,328 0.1046 13.03 13.03 14.68 13.03 14.55 2,972 13.233 -0.96%
2006-05-24 0 0.104 0.102 0.118 0.104 0.104 120,000 12,480 0.1040 13.16 12.90 14.93 13.16 13.16 949 13.157 0.00%
2006-05-23 0 0.104 0.104 0.120 0.102 0.104 65,000 6,635 0.1021 13.16 13.16 15.18 12.90 13.16 514 12.914 -10.34%
2006-05-22 0 0.116 0.115 0.120 0.116 0.116 118,000 13,454 0.1140 14.68 14.55 15.18 14.68 14.68 933 14.424 -4.92%
2006-05-19 0 0.122 0.111 0.122 0.110 0.123 510,000 57,390 0.1125 15.43 14.04 15.43 13.92 15.56 4,031 14.236 7.02%
2006-05-18 0 0.114 0.114 0.120 0.104 0.115 320,000 34,160 0.1068 14.42 14.42 15.18 13.16 14.55 2,529 13.505 -7.32%
2006-05-17 0 0.123 0.115 0.123 0.114 0.123 147,040 17,599 0.1197 15.56 14.55 15.56 14.42 15.56 1,162 15.142 9.82%
2006-05-16 0 0.112 0.112 0.128 0.110 0.120 1,670,000 188,650 0.1130 14.17 14.17 16.19 13.92 15.18 13,200 14.291 -0.88%
2006-05-15 0 0.113 0.113 0.124 0.113 0.118 569,000 66,302 0.1165 14.30 14.30 15.69 14.30 14.93 4,498 14.742 -13.08%
2006-05-12 0 0.130 0.119 0.130 0.115 0.130 820,000 103,260 0.1259 16.45 15.05 16.45 14.55 16.45 6,482 15.931 0.00%
2006-05-11 0 0.130 0.121 0.130 0.130 0.135 180,000 23,140 0.1286 16.45 15.31 16.45 16.45 17.08 1,423 16.264 0.00%
2006-05-10 0 0.130 0.120 0.134 0.125 0.130 690,000 87,950 0.1275 16.45 15.18 16.95 15.81 16.45 5,454 16.126 14.04%
2006-05-09 0 0.114 0.114 0.123 0.114 0.120 525,000 61,140 0.1165 14.42 14.42 15.56 14.42 15.18 4,150 14.733 -8.80%
2006-05-08 0 0.125 0.116 0.125 0.104 0.125 1,096,900 126,166 0.1150 15.81 14.68 15.81 13.16 15.81 8,670 14.551 8.70%
2006-05-04 0 0.115 0.115 0.127 0.107 0.115 179,000 20,140 0.1125 14.55 14.55 16.07 13.54 14.55 1,415 14.234 -4.17%
2006-05-03 0 0.120 0.112 0.130 0.119 0.120 300,000 35,940 0.1198 15.18 14.17 16.45 15.05 15.18 2,371 15.156 0.00%
2006-05-02 0 0.120 0.105 0.120 - - 3,300 330 0.1000 15.18 13.28 15.18 - - 26 12.651 0.00%
2006-04-28 0 0.120 0.110 0.120 0.110 0.120 890,000 97,780 0.1099 15.18 13.92 15.18 13.92 15.18 7,035 13.899 9.09%
2006-04-27 0 0.110 0.110 0.120 0.110 0.110 26,000 2,830 0.1088 13.92 13.92 15.18 13.92 13.92 206 13.770 -8.33%
2006-04-26 0 0.120 0.104 0.120 - - 6,000 570 0.0950 15.18 13.16 15.18 - - 47 12.019 -0.83%
2006-04-25 0 0.121 0.117 0.130 0.120 0.121 201,000 24,290 0.1208 15.31 14.80 16.45 15.18 15.31 1,589 15.288 -11.03%
2006-04-24 0 0.136 0.125 0.140 - - 37,500 4,500 0.1200 17.21 15.81 17.71 - - 296 15.181 0.00%
2006-04-21 0 0.136 0.136 0.138 0.136 0.138 324,000 44,440 0.1372 17.21 17.21 17.46 17.21 17.46 2,561 17.352 -1.45%
2006-04-20 0 0.138 0.127 0.138 0.138 0.138 40,000 5,520 0.1380 17.46 16.07 17.46 17.46 17.46 316 17.459 0.00%
2006-04-19 0 0.138 0.138 0.140 0.132 0.138 436,000 59,632 0.1368 17.46 17.46 17.71 16.70 17.46 3,446 17.303 2.22%
2006-04-18 0 0.135 0.131 0.139 0.125 0.143 276,700 36,864 0.1332 17.08 16.57 17.59 15.81 18.09 2,187 16.855 6.30%
2006-04-13 0 0.127 0.127 0.135 0.126 0.126 102,000 12,830 0.1258 16.07 16.07 17.08 15.94 15.94 806 15.913 1.60%
2006-04-12 0 0.125 0.125 0.129 0.121 0.125 617,000 76,034 0.1232 15.81 15.81 16.32 15.31 15.81 4,877 15.590 -1.57%
2006-04-11 0 0.127 0.127 0.140 0.122 0.130 907,500 116,191 0.1280 16.07 16.07 17.71 15.43 16.45 7,173 16.198 -7.30%
2006-04-10 0 0.137 0.133 0.142 0.130 0.141 661,000 89,016 0.1347 17.33 16.83 17.96 16.45 17.84 5,225 17.037 -4.86%
2006-04-07 0 0.144 0.136 0.144 0.143 0.148 206,000 30,040 0.1458 18.22 17.21 18.22 18.09 18.72 1,628 18.449 4.35%
2006-04-06 0 0.138 0.130 0.144 0.137 0.145 1,616,000 223,595 0.1384 17.46 16.45 18.22 17.33 18.34 12,774 17.505 -4.83%
2006-04-04 0 0.145 0.145 0.153 0.143 0.155 1,396,180 209,947 0.1504 18.34 18.34 19.36 18.09 19.61 11,036 19.024 -0.68%
2006-04-03 0 0.146 0.136 0.146 0.136 0.146 1,253,000 173,647 0.1386 18.47 17.21 18.47 17.21 18.47 9,904 17.533 -2.01%
2006-03-31 0 0.149 0.149 0.150 0.138 0.155 4,913,140 723,336 0.1472 18.85 18.85 18.98 17.46 19.61 38,835 18.626 2.76%
2006-03-30 0 0.145 0.144 0.148 0.112 0.154 13,170,500 1,851,677 0.1406 18.34 18.22 18.72 14.17 19.48 104,105 17.787 29.46%
2006-03-29 0 0.112 0.103 0.112 0.103 0.112 1,949,780 207,349 0.1063 14.17 13.03 14.17 13.03 14.17 15,412 13.454 6.67%
2006-03-28 0 0.105 0.100 0.107 0.100 0.105 1,197,540 123,821 0.1034 13.28 12.65 13.54 12.65 13.28 9,466 13.081 2.94%
2006-03-27 0 0.102 0.100 0.103 0.099 0.103 1,454,000 147,190 0.1012 12.90 12.65 13.03 12.52 13.03 11,493 12.807 3.03%
2006-03-24 0 0.099 0.092 0.100 0.095 0.100 509,000 49,505 0.0973 12.52 11.64 12.65 12.02 12.65 4,023 12.304 0.00%
2006-03-23 0 0.099 0.095 0.099 0.090 0.099 437,500 41,130 0.0940 12.52 12.02 12.52 11.39 12.52 3,458 11.894 6.45%
2006-03-22 0 0.093 0.093 0.100 0.088 0.100 449,800 42,903 0.0954 11.77 11.77 12.65 11.13 12.65 3,555 12.067 9.41%
2006-03-21 0 0.085 0.081 0.094 0.082 0.085 611,000 51,565 0.0844 10.75 10.25 11.89 10.37 10.75 4,830 10.677 -6.59%
2006-03-20 0 0.091 0.082 0.102 - - 0 0 - 11.51 10.37 12.90 - - 0 - 0.00%
2006-03-17 0 0.091 0.094 0.095 0.082 0.091 208,000 18,314 0.0880 11.51 11.89 12.02 10.37 11.51 1,644 11.139 0.00%
2006-03-16 0 0.091 0.091 0.095 0.085 0.090 249,700 22,338 0.0895 11.51 11.51 12.02 10.75 11.39 1,974 11.318 1.11%
2006-03-15 0 0.090 0.085 0.090 0.085 0.100 125,200 11,356 0.0907 11.39 10.75 11.39 10.75 12.65 990 11.475 -5.26%
2006-03-14 0 0.095 0.086 0.095 0.086 0.095 712,480 64,374 0.0904 12.02 10.88 12.02 10.88 12.02 5,632 11.431 9.20%
2006-03-13 0 0.087 0.087 0.089 0.085 0.090 2,162,700 185,972 0.0860 11.01 11.01 11.26 10.75 11.39 17,095 10.879 -8.42%
2006-03-10 0 0.095 0.092 0.095 0.088 0.095 830,800 74,590 0.0898 12.02 11.64 12.02 11.13 12.02 6,567 11.358 0.00%
2006-03-09 0 0.095 0.093 0.095 0.086 0.095 1,812,000 168,172 0.0928 12.02 11.77 12.02 10.88 12.02 14,323 11.742 -2.06%
2006-03-08 0 0.097 0.097 0.102 0.094 0.097 242,000 23,456 0.0969 12.27 12.27 12.90 11.89 12.27 1,913 12.262 -3.00%
2006-03-07 0 0.100 0.100 0.110 0.090 0.100 512,000 49,340 0.0964 12.65 12.65 13.92 11.39 12.65 4,047 12.192 -9.09%
2006-03-06 0 0.110 0.105 0.110 0.088 0.110 121,660 10,913 0.0897 13.92 13.28 13.92 11.13 13.92 962 11.348 0.00%
2006-03-03 0 0.022 0.021 0.022 0.019 0.022 18,246,100 379,525 0.0208 13.92 13.28 13.92 12.02 13.92 28,845 13.157 4.76%
2006-03-02 0 0.021 0.021 0.022 0.018 0.022 29,547,500 605,113 0.0205 13.28 13.28 13.92 11.39 13.92 46,711 12.954 16.67%
2006-03-01 0 0.018 0.018 0.019 0.018 0.018 3,385,000 60,915 0.0180 11.39 11.39 12.02 11.39 11.39 5,351 11.383 0.00%
2006-02-28 0 0.018 0.018 0.019 0.018 0.019 1,580,000 28,890 0.0183 11.39 11.39 12.02 11.39 12.02 2,498 11.566 -5.26%
2006-02-27 0 0.019 0.018 0.020 0.018 0.020 8,755,000 166,815 0.0191 12.02 11.39 12.65 11.39 12.65 13,841 12.053 5.56%
2006-02-24 0 0.018 0.017 0.018 0.018 0.020 12,463,000 227,404 0.0182 11.39 10.75 11.39 11.39 12.65 19,703 11.542 -10.00%
2006-02-23 0 0.020 0.018 0.020 0.018 0.020 53,228,000 1,020,500 0.0192 12.65 11.39 12.65 11.39 12.65 84,147 12.128 5.26%
2006-02-22 0 0.019 0.018 0.019 0.014 0.019 25,635,000 410,985 0.0160 12.02 11.39 12.02 8.856 12.02 40,526 10.141 35.71%
2006-02-21 0 0.014 0.014 0.015 0.014 0.015 13,020,000 185,650 0.0143 8.856 8.856 9.488 8.856 9.488 20,583 9.0195 -6.67%
2006-02-20 0 0.015 0.014 0.015 0.014 0.015 8,151,800 121,788 0.0149 9.488 8.856 9.488 8.856 9.488 12,887 9.4504 -6.25%
2006-02-17 0 0.016 0.015 0.016 0.014 0.016 16,694,000 250,340 0.0150 10.12 9.488 10.12 8.856 10.12 26,391 9.4857 0.00%
2006-02-16 0 0.016 0.015 0.017 0.015 0.017 19,840,000 317,720 0.0160 10.12 9.488 10.75 9.488 10.75 31,365 10.130 0.00%
2006-02-15 0 0.016 0.015 0.016 0.016 0.018 19,541,600 318,429 0.0163 10.12 9.488 10.12 10.12 11.39 30,893 10.307 -11.11%
2006-02-14 0 0.018 0.016 0.018 0.016 0.018 5,124,300 85,992 0.0168 11.39 10.12 11.39 10.12 11.39 8,101 10.615 5.88%
2006-02-13 0 0.017 0.017 0.018 0.016 0.019 18,495,000 315,170 0.0170 10.75 10.75 11.39 10.12 12.02 29,238 10.779 -10.53%
2006-02-10 0 0.019 0.018 0.019 0.018 0.019 30,896,000 565,738 0.0183 12.02 11.39 12.02 11.39 12.02 48,843 11.583 -9.52%
2006-02-09 0 0.021 0.020 0.021 0.019 0.021 25,635,000 524,455 0.0205 13.28 12.65 13.28 12.02 13.28 40,526 12.941 -4.55%
2006-02-08 0 0.022 0.021 0.022 0.021 0.022 3,055,000 67,005 0.0219 13.92 13.28 13.92 13.28 13.92 4,830 13.874 0.00%
2006-02-07 0 0.022 0.022 0.023 0.021 0.022 6,785,000 149,010 0.0220 13.92 13.92 14.55 13.28 13.92 10,726 13.892 4.76%
2006-02-06 0 0.021 0.021 0.022 0.021 0.023 9,378,500 205,558 0.0219 13.28 13.28 13.92 13.28 14.55 14,826 13.864 -4.55%
2006-02-03 0 0.022 0.021 0.022 0.021 0.023 12,080,000 265,450 0.0220 13.92 13.28 13.92 13.28 14.55 19,097 13.900 0.00%
2006-02-02 0 0.022 0.021 0.023 0.021 0.023 18,007,500 392,248 0.0218 13.92 13.28 14.55 13.28 14.55 28,468 13.779 -4.35%
2006-02-01 0 0.023 0.021 0.023 0.022 0.024 9,398,300 213,412 0.0227 14.55 13.28 14.55 13.92 15.18 14,858 14.364 0.00%
2006-01-27 0 0.023 0.023 0.025 0.023 0.024 4,090,000 97,330 0.0238 14.55 14.55 15.81 14.55 15.18 6,466 15.053 0.00%
2006-01-26 0 0.023 0.023 0.024 0.022 0.025 10,680,000 255,285 0.0239 14.55 14.55 15.18 13.92 15.81 16,884 15.120 -4.17%
2006-01-25 0 0.024 0.024 0.025 0.023 0.025 29,630,000 712,870 0.0241 15.18 15.18 15.81 14.55 15.81 46,842 15.219 -4.00%
2006-01-24 0 0.025 0.024 0.025 0.022 0.025 19,004,500 452,586 0.0238 15.81 15.18 15.81 13.92 15.81 30,044 15.064 -3.85%
2006-01-23 0 0.026 0.025 0.026 0.023 0.028 15,321,600 393,939 0.0257 16.45 15.81 16.45 14.55 17.71 24,222 16.264 -7.14%
2006-01-20 0 0.028 0.028 0.029 0.027 0.032 26,430,000 778,635 0.0295 17.71 17.71 18.34 17.08 20.24 41,783 18.635 -17.65%
2006-01-19 0 0.034 0.033 0.034 0.034 0.034 100,000 3,400 0.0340 21.51 20.87 21.51 21.51 21.51 158 21.507 0.00%
2006-01-18 0 0.034 0.033 0.034 0.032 0.034 3,380,500 114,843 0.0340 21.51 20.87 21.51 20.24 21.51 5,344 21.489 0.00%
2006-01-17 0 0.034 0.034 0.035 0.032 0.033 1,252,500 40,658 0.0325 21.51 21.51 22.14 20.24 20.87 1,980 20.534 0.00%
2006-01-16 0 0.034 0.033 0.035 0.034 0.034 1,461,000 49,668 0.0340 21.51 20.87 22.14 21.51 21.51 2,310 21.504 -2.86%
2006-01-13 0 0.035 0.034 0.035 0.033 0.037 4,625,000 162,355 0.0351 22.14 21.51 22.14 20.87 23.40 7,312 22.205 0.00%
2006-01-12 0 0.035 0.034 0.035 0.031 0.035 9,415,000 315,765 0.0335 22.14 21.51 22.14 19.61 22.14 14,884 21.215 12.90%
2006-01-11 0 0.031 0.031 0.033 0.031 0.036 17,660,000 576,410 0.0326 19.61 19.61 20.87 19.61 22.77 27,918 20.646 -11.43%
2006-01-10 0 0.035 0.033 0.034 0.033 0.036 11,773,900 408,127 0.0347 22.14 20.87 21.51 20.87 22.77 18,613 21.927 -5.41%
2006-01-09 0 0.037 0.036 0.038 0.036 0.038 6,750,000 247,570 0.0367 23.40 22.77 24.04 22.77 24.04 10,671 23.200 -5.13%
2006-01-06 0 0.039 0.037 0.039 0.037 0.041 2,570,000 99,310 0.0386 24.67 23.40 24.67 23.40 25.93 4,063 24.443 0.00%
2006-01-05 0 0.039 0.039 0.041 0.034 0.040 27,025,000 1,003,315 0.0371 24.67 24.67 25.93 21.51 25.30 42,723 23.484 5.41%
2006-01-04 0 0.037 0.036 0.037 0.032 0.038 24,035,000 864,445 0.0360 23.40 22.77 23.40 20.24 24.04 37,997 22.751 15.62%
2006-01-03 0 0.032 0.032 0.033 0.032 0.034 4,079,007 134,541 0.0330 20.24 20.24 20.87 20.24 21.51 6,448 20.864 0.00%
2005-12-30 0 0.032 0.032 0.034 0.032 0.035 8,990,000 300,750 0.0335 20.24 20.24 21.51 20.24 22.14 14,212 21.161 -11.11%
2005-12-29 0 0.036 0.036 0.037 0.035 0.037 4,360,000 157,010 0.0360 22.77 22.77 23.40 22.14 23.40 6,893 22.779 0.00%
2005-12-28 0 0.036 0.035 0.036 0.035 0.036 2,950,000 105,840 0.0359 22.77 22.14 22.77 22.14 22.77 4,664 22.695 0.00%
2005-12-23 0 0.036 0.034 0.036 0.034 0.036 9,705,000 338,200 0.0348 22.77 21.51 22.77 21.51 22.77 15,342 22.043 5.88%
2005-12-22 0 0.034 0.034 0.037 0.033 0.037 9,721,000 337,710 0.0347 21.51 21.51 23.40 20.87 23.40 15,368 21.975 -10.53%
2005-12-21 0 0.038 0.037 0.038 0.037 0.038 6,320,000 240,060 0.0380 24.04 23.40 24.04 23.40 24.04 9,991 24.027 -5.00%
2005-12-20 0 0.040 0.038 0.040 0.039 0.040 3,460,000 136,600 0.0395 25.30 24.04 25.30 24.67 25.30 5,470 24.973 5.26%
2005-12-19 0 0.038 0.038 0.040 0.038 0.041 6,695,000 265,420 0.0396 24.04 24.04 25.30 24.04 25.93 10,584 25.077 -9.52%
2005-12-16 0 0.042 0.041 0.042 0.042 0.043 5,844,000 246,120 0.0421 26.57 25.93 26.57 26.57 27.20 9,239 26.640 -2.33%
2005-12-15 0 0.043 0.042 0.044 0.040 0.044 20,570,000 885,230 0.0430 27.20 26.57 27.83 25.30 27.83 32,519 27.222 2.38%
2005-12-14 0 0.042 0.041 0.042 0.039 0.043 3,910,000 162,120 0.0415 26.57 25.93 26.57 24.67 27.20 6,181 26.228 5.00%
2005-12-13 0 0.040 0.040 0.042 0.038 0.042 11,966,500 483,038 0.0404 25.30 25.30 26.57 24.04 26.57 18,918 25.534 5.26%
2005-12-12 0 0.038 0.038 0.039 0.037 0.047 35,900,499 1,466,507 0.0408 24.04 24.04 24.67 23.40 29.73 56,754 25.839 -13.64%
2005-12-09 0 0.044 0.044 0.045 0.043 0.046 5,603,000 249,095 0.0445 27.83 27.83 28.47 27.20 29.10 8,858 28.122 -2.22%
2005-12-08 0 0.045 0.044 0.046 0.041 0.048 40,191,056 1,778,982 0.0443 28.47 27.83 29.10 25.93 30.36 63,537 27.999 -6.25%
2005-12-07 0 0.048 0.047 0.049 0.047 0.049 5,817,543 280,562 0.0482 30.36 29.73 31.00 29.73 31.00 9,197 30.506 0.00%
2005-12-06 0 0.048 0.047 0.048 0.048 0.052 25,970,000 1,293,930 0.0498 30.36 29.73 30.36 30.36 32.89 41,056 31.517 -18.64%
2005-12-05 0 0.059 0.057 0.060 0.057 0.064 11,316,000 667,385 0.0590 37.32 36.06 37.95 36.06 40.48 17,889 37.306 -11.94%
2005-12-02 0 0.067 0.066 0.068 0.060 0.069 5,859,000 392,219 0.0669 42.38 41.75 43.01 37.95 43.65 9,262 42.345 -4.29%
2005-12-01 0 0.070 0.070 0.072 0.065 0.071 7,730,000 536,355 0.0694 44.28 44.28 45.54 41.12 44.91 12,220 43.891 -6.67%
2005-11-30 0 0.075 0.075 0.078 0.070 0.079 21,923,900 1,534,559 0.0700 47.44 47.44 49.34 44.28 49.97 34,659 44.276 -2.60%
2005-11-29 0 0.077 0.075 0.078 0.074 0.080 15,647,000 1,191,210 0.0761 48.71 47.44 49.34 46.81 50.60 24,736 48.157 -3.75%
2005-11-28 0 0.080 0.078 0.082 0.069 0.080 23,197,462 1,716,603 0.0740 50.60 49.34 51.87 43.65 50.60 36,672 46.809 9.59%
2005-11-25 0 0.073 0.073 0.074 0.064 0.073 36,394,800 2,512,024 0.0690 46.18 46.18 46.81 40.48 46.18 57,536 43.660 7.35%
2005-11-24 0 0.068 0.065 0.068 0.059 0.068 13,807,200 874,167 0.0633 43.01 41.12 43.01 37.32 43.01 21,828 40.049 3.03%
2005-11-23 0 0.066 0.063 0.066 0.052 0.070 18,662,100 1,098,787 0.0589 41.75 39.85 41.75 32.89 44.28 29,503 37.244 22.22%
2005-11-22 0 0.054 0.054 0.056 0.054 0.056 15,632,500 869,933 0.0556 34.16 34.16 35.42 34.16 35.42 24,713 35.201 -1.82%
2005-11-21 0 0.055 0.054 0.055 0.051 0.057 3,993,000 219,170 0.0549 34.79 34.16 34.79 32.26 36.06 6,312 34.720 1.85%
2005-11-18 0 0.054 0.052 0.055 0.051 0.054 1,598,000 84,450 0.0528 34.16 32.89 34.79 32.26 34.16 2,526 33.429 -1.82%
2005-11-17 0 0.055 0.053 0.055 0.051 0.055 1,856,500 99,363 0.0535 34.79 33.53 34.79 32.26 34.79 2,935 33.856 3.77%
2005-11-16 0 0.053 0.052 0.054 0.051 0.053 1,654,000 86,560 0.0523 33.53 32.89 34.16 32.26 33.53 2,615 33.104 1.92%
2005-11-15 0 0.052 0.052 0.053 0.051 0.052 715,000 36,535 0.0511 32.89 32.89 33.53 32.26 32.89 1,130 32.322 -3.70%
2005-11-14 0 0.054 0.052 0.054 0.052 0.054 580,000 30,130 0.0519 34.16 32.89 34.16 32.89 34.16 917 32.860 -1.82%
2005-11-11 0 0.055 0.051 0.055 0.051 0.055 910,000 48,410 0.0532 34.79 32.26 34.79 32.26 34.79 1,439 33.651 1.85%
2005-11-10 0 0.054 0.051 0.054 0.050 0.054 1,195,000 60,405 0.0505 34.16 32.26 34.16 31.63 34.16 1,889 31.975 8.00%
2005-11-09 0 0.050 0.050 0.052 0.050 0.054 660,000 34,350 0.0520 31.63 31.63 32.89 31.63 34.16 1,043 32.922 -5.66%
2005-11-08 0 0.053 0.053 0.054 0.052 0.052 100,000 5,200 0.0520 33.53 33.53 34.16 32.89 32.89 158 32.893 3.92%
2005-11-07 0 0.055 0.053 0.056 0.052 0.057 2,035,000 108,850 0.0535 32.26 31.09 32.85 30.50 33.43 3,469 31.374 0.00%
2005-11-04 0 0.055 0.052 0.055 0.051 0.055 1,035,000 54,055 0.0522 32.26 30.50 32.26 29.91 32.26 1,765 30.634 7.84%
2005-11-03 0 0.051 0.051 0.052 0.051 0.052 1,725,000 89,205 0.0517 29.91 29.91 30.50 29.91 30.50 2,941 30.332 -1.92%
2005-11-02 0 0.052 0.052 0.054 0.051 0.052 1,682,500 86,743 0.0516 30.50 30.50 31.67 29.91 30.50 2,868 30.240 1.96%
2005-11-01 0 0.051 0.051 0.052 0.051 0.052 2,115,000 108,945 0.0515 29.91 29.91 30.50 29.91 30.50 3,606 30.214 -1.92%
2005-10-31 0 0.052 0.051 0.052 0.051 0.052 974,600 50,267 0.0516 30.50 29.91 30.50 29.91 30.50 1,662 30.253 0.00%
2005-10-28 0 0.052 0.051 0.055 0.051 0.053 585,000 30,045 0.0514 30.50 29.91 32.26 29.91 31.09 997 30.125 1.96%
2005-10-27 0 0.051 0.051 0.052 0.051 0.052 1,490,000 75,825 0.0509 29.91 29.91 30.50 29.91 30.50 2,540 29.849 -1.92%
2005-10-26 0 0.052 0.052 0.055 0.051 0.054 350,000 18,233 0.0521 30.50 30.50 32.26 29.91 31.67 597 30.556 -5.45%
2005-10-25 0 0.055 0.051 0.055 0.050 0.055 3,963,500 203,313 0.0513 32.26 29.91 32.26 29.33 32.26 6,757 30.088 7.84%
2005-10-24 0 0.051 0.051 0.052 0.051 0.053 735,000 38,015 0.0517 29.91 29.91 30.50 29.91 31.09 1,253 30.337 -1.92%
2005-10-21 0 0.052 0.052 0.053 0.051 0.052 1,001,900 51,596 0.0515 30.50 30.50 31.09 29.91 30.50 1,708 30.206 0.00%
2005-10-20 0 0.052 0.051 0.052 0.051 0.052 2,670,000 137,410 0.0515 30.50 29.91 30.50 29.91 30.50 4,552 30.187 -1.89%
2005-10-19 0 0.053 0.053 0.054 0.050 0.053 2,700,000 138,205 0.0512 31.09 31.09 31.67 29.33 31.09 4,603 30.024 3.92%
2005-10-18 0 0.051 0.051 0.052 0.051 0.052 1,585,000 81,325 0.0513 29.91 29.91 30.50 29.91 30.50 2,702 30.096 -1.92%
2005-10-17 0 0.052 0.052 0.055 0.051 0.053 2,582,000 134,639 0.0521 30.50 30.50 32.26 29.91 31.09 4,402 30.586 0.00%
2005-10-14 0 0.052 0.050 0.052 0.050 0.053 2,747,500 142,108 0.0517 30.50 29.33 30.50 29.33 31.09 4,684 30.338 -8.77%
2005-10-13 0 0.057 0.057 0.058 0.053 0.055 2,100,000 112,740 0.0537 33.43 33.43 34.02 31.09 32.26 3,580 31.490 7.55%
2005-10-12 0 0.053 0.052 0.055 0.052 0.060 3,578,500 196,661 0.0550 31.09 30.50 32.26 30.50 35.19 6,101 32.235 -7.02%
2005-10-10 0 0.057 0.055 0.058 0.056 0.065 5,900,100 346,045 0.0587 33.43 32.26 34.02 32.85 38.13 10,059 34.402 -14.93%
2005-10-07 0 0.067 0.067 0.069 0.063 0.088 26,900,090 1,826,303 0.0679 39.30 39.30 40.47 36.95 51.62 45,861 39.822 -39.64%
2005-10-06 1 - - - - - 0 0 - 65.11 - - - - 0 - 0.00%
2005-10-05 0 0.111 0.111 0.115 0.110 0.111 436,500 48,093 0.1102 65.11 65.11 67.45 64.52 65.11 744 64.626 0.00%
2005-10-04 0 0.111 0.111 0.118 0.110 0.110 310,000 34,025 0.1098 65.11 65.11 69.21 64.52 64.52 529 64.379 -5.93%
2005-10-03 0 0.118 0.111 0.128 0.110 0.118 305,500 33,808 0.1107 69.21 65.11 75.08 64.52 69.21 521 64.911 7.27%
2005-09-30 0 0.110 0.110 0.128 0.110 0.115 671,500 74,668 0.1112 64.52 64.52 75.08 64.52 67.45 1,145 65.222 -1.79%
2005-09-29 0 0.112 0.111 0.115 0.112 0.114 962,500 108,083 0.1123 65.69 65.11 67.45 65.69 66.87 1,641 65.867 -2.61%
2005-09-28 0 0.115 0.113 0.125 - - 8,000 840 0.1050 67.45 66.28 73.32 - - 14 61.588 0.00%
2005-09-27 0 0.115 0.111 0.123 0.115 0.115 70,100 8,061 0.1150 67.45 65.11 72.15 67.45 67.45 120 67.450 0.00%
2005-09-26 0 0.115 0.115 0.129 0.115 0.116 226,500 26,115 0.1153 67.45 67.45 75.67 67.45 68.04 386 67.629 -0.86%
2005-09-23 0 0.116 0.116 0.118 0.115 0.116 286,000 32,640 0.1141 68.04 68.04 69.21 67.45 68.04 488 66.941 -9.38%
2005-09-22 0 0.128 0.119 0.128 0.120 0.128 420,000 50,260 0.1197 75.08 69.80 75.08 70.39 75.08 716 70.191 4.92%
2005-09-21 0 0.122 0.117 0.130 0.115 0.122 198,000 23,160 0.1170 71.56 68.63 76.25 67.45 71.56 338 68.609 1.67%
2005-09-20 0 0.120 0.116 0.129 0.120 0.120 600,000 72,000 0.1200 70.39 68.04 75.67 70.39 70.39 1,023 70.386 0.00%
2005-09-16 0 0.120 0.118 0.128 0.120 0.122 830,000 99,800 0.1202 70.39 69.21 75.08 70.39 71.56 1,415 70.528 -3.23%
2005-09-15 0 0.124 0.123 0.128 0.120 0.128 1,300,000 163,460 0.1257 72.73 72.15 75.08 70.39 75.08 2,216 73.752 -8.15%
2005-09-14 0 0.135 0.123 0.138 0.123 0.123 176,000 21,630 0.1229 79.18 72.15 80.94 72.15 72.15 300 72.086 0.00%
2005-09-13 0 0.135 0.131 0.138 0.131 0.138 460,000 62,230 0.1353 79.18 76.84 80.94 76.84 80.94 784 79.351 -3.57%
2005-09-12 0 0.140 0.126 0.140 0.126 0.140 190,000 25,520 0.1343 82.12 73.91 82.12 73.91 82.12 324 78.783 9.37%
2005-09-09 0 0.128 0.127 0.129 0.128 0.135 1,002,500 129,350 0.1290 75.08 74.49 75.67 75.08 79.18 1,709 75.682 -6.57%
2005-09-08 0 0.137 0.137 0.138 0.134 0.137 110,700 15,131 0.1367 80.36 80.36 80.94 78.60 80.36 189 80.173 1.48%
2005-09-07 0 0.135 0.135 0.139 0.135 0.140 1,700,000 236,260 0.1390 79.18 79.18 81.53 79.18 82.12 2,898 81.517 0.00%
2005-09-06 0 0.135 0.135 0.137 0.130 0.144 4,010,000 555,935 0.1386 79.18 79.18 80.36 76.25 84.46 6,837 81.318 0.75%
2005-09-05 0 0.134 0.132 0.135 0.125 0.135 2,112,500 274,448 0.1299 78.60 77.43 79.18 73.32 79.18 3,602 76.203 5.51%
2005-09-02 0 0.127 0.123 0.127 0.118 0.127 950,000 117,130 0.1233 74.49 72.15 74.49 69.21 74.49 1,620 72.319 7.63%
2005-09-01 0 0.118 0.118 0.122 0.118 0.125 709,000 84,450 0.1191 69.21 69.21 71.56 69.21 73.32 1,209 69.865 -1.67%
2005-08-31 0 0.120 0.118 0.120 0.115 0.126 1,332,500 157,485 0.1182 70.39 69.21 70.39 67.45 73.91 2,272 69.323 -1.64%
2005-08-30 0 0.122 0.122 0.128 0.119 0.130 2,621,600 325,960 0.1243 71.56 71.56 75.08 69.80 76.25 4,469 72.930 1.67%
2005-08-29 0 0.120 0.117 0.123 0.118 0.134 1,457,500 184,785 0.1268 70.39 68.63 72.15 69.21 78.60 2,485 74.365 -6.25%
2005-08-26 0 0.128 0.125 0.128 0.115 0.132 5,895,000 730,355 0.1239 75.08 73.32 75.08 67.45 77.43 10,050 72.670 15.32%
2005-08-25 0 0.111 0.111 0.113 0.110 0.112 735,000 81,345 0.1107 65.11 65.11 66.28 64.52 65.69 1,253 64.916 -0.89%
2005-08-24 0 0.112 0.112 0.116 0.110 0.119 2,260,700 254,619 0.1126 65.69 65.69 68.04 64.52 69.80 3,854 66.063 1.82%
2005-08-23 0 0.110 0.108 0.110 0.109 0.119 4,304,000 475,309 0.1104 64.52 63.35 64.52 63.93 69.80 7,338 64.776 -0.90%
2005-08-22 0 0.111 0.111 0.114 0.111 0.120 2,905,000 334,805 0.1153 65.11 65.11 66.87 65.11 70.39 4,953 67.601 -1.77%
2005-08-19 0 0.113 0.112 0.115 0.113 0.120 5,635,500 655,805 0.1164 66.28 65.69 67.45 66.28 70.39 9,608 68.257 -5.04%
2005-08-18 0 0.119 0.118 0.119 0.118 0.130 2,540,000 310,950 0.1224 69.80 69.21 69.80 69.21 76.25 4,330 71.807 -4.80%
2005-08-17 0 0.125 0.121 0.134 0.122 0.135 3,966,500 500,720 0.1262 73.32 70.97 78.60 71.56 79.18 6,762 74.045 2.46%
2005-08-16 0 0.122 0.122 0.125 0.122 0.130 3,690,000 463,840 0.1257 71.56 71.56 73.32 71.56 76.25 6,291 73.731 -0.81%
2005-08-15 0 0.123 0.123 0.129 0.123 0.148 1,445,000 188,750 0.1306 72.15 72.15 75.67 72.15 86.81 2,464 76.617 -5.38%
2005-08-12 0 0.130 0.130 0.140 0.130 0.140 850,000 112,928 0.1329 76.25 76.25 82.12 76.25 82.12 1,449 77.927 -7.14%
2005-08-11 0 0.140 0.131 0.140 0.140 0.150 1,627,500 233,963 0.1438 82.12 76.84 82.12 82.12 87.98 2,775 84.321 -6.67%
2005-08-10 0 0.150 0.143 0.155 0.143 0.152 235,000 35,130 0.1495 87.98 83.88 90.92 83.88 89.16 401 87.684 -6.25%
2005-08-09 0 0.160 - 0.160 - - 10,000 1,500 0.1500 93.85 - 93.85 - - 17 87.983 0.00%
2005-08-08 0 0.160 0.155 0.162 0.155 0.163 1,293,600 205,891 0.1592 93.85 90.92 95.02 90.92 95.61 2,205 93.357 -5.88%
2005-08-05 0 0.170 0.165 0.170 0.163 0.180 1,647,500 279,310 0.1695 99.71 96.78 99.71 95.61 105.6 2,809 99.442 0.59%
2005-08-04 0 0.169 0.168 0.169 0.120 0.190 8,627,800 1,416,007 0.1641 99.13 98.54 99.13 70.39 111.4 14,709 96.266 35.20%
2005-08-03 0 0.125 0.120 0.128 0.110 0.125 456,600 52,814 0.1157 73.32 70.39 75.08 64.52 73.32 778 67.846 14.68%
2005-08-02 0 0.109 0.109 0.113 0.107 0.111 1,077,900 118,230 0.1097 63.93 63.93 66.28 62.76 65.11 1,838 64.336 -7.63%
2005-08-01 0 0.118 0.111 0.118 0.110 0.118 2,043,100 233,651 0.1144 69.21 65.11 69.21 64.52 69.21 3,483 67.079 -2.48%
2005-07-29 0 0.121 0.116 0.128 0.121 0.128 915,400 110,964 0.1212 70.97 68.04 75.08 70.97 75.08 1,561 71.102 -0.82%
2005-07-28 0 0.122 0.121 0.126 0.120 0.128 1,162,100 140,962 0.1213 71.56 70.97 73.91 70.39 75.08 1,981 71.149 -2.40%
2005-07-27 0 0.125 0.120 0.128 - - 28,600 3,146 0.1100 73.32 70.39 75.08 - - 49 64.521 0.00%
2005-07-26 0 0.125 0.125 0.130 0.122 0.124 25,000 3,020 0.1208 73.32 73.32 76.25 71.56 72.73 43 70.856 -2.34%
2005-07-25 0 0.128 0.128 0.140 0.128 0.128 50,000 6,400 0.1280 75.08 75.08 82.12 75.08 75.08 85 75.079 -1.54%
2005-07-22 0 0.130 0.126 0.131 0.120 0.130 798,000 103,030 0.1291 76.25 73.91 76.84 70.39 76.25 1,360 75.730 4.00%
2005-07-21 0 0.125 0.125 0.130 0.122 0.132 258,500 32,643 0.1263 73.32 73.32 76.25 71.56 77.43 441 74.069 -3.85%
2005-07-20 0 0.130 0.122 0.134 0.120 0.130 356,000 45,240 0.1271 76.25 71.56 78.60 70.39 76.25 607 74.538 9.24%
2005-07-19 0 0.119 0.119 0.122 0.118 0.120 458,500 55,010 0.1200 69.80 69.80 71.56 69.21 70.39 782 70.374 1.71%
2005-07-18 0 0.117 0.117 0.119 0.112 0.119 481,500 55,517 0.1153 68.63 68.63 69.80 65.69 69.80 821 67.630 1.74%
2005-07-15 0 0.115 0.115 0.118 0.113 0.120 853,100 98,757 0.1158 67.45 67.45 69.21 66.28 70.39 1,454 67.901 -3.36%
2005-07-14 0 0.119 0.118 0.125 0.106 0.124 2,727,676 317,830 0.1165 69.80 69.21 73.32 62.17 72.73 4,650 68.346 8.18%
2005-07-13 0 0.110 0.110 0.113 0.108 0.114 1,354,100 148,162 0.1094 64.52 64.52 66.28 63.35 66.87 2,309 64.179 -4.35%
2005-07-12 0 0.115 0.115 0.118 0.100 0.131 7,131,100 798,545 0.1120 67.45 67.45 69.21 58.66 76.84 12,158 65.683 -12.21%
2005-07-11 0 0.131 0.129 0.130 0.125 0.195 5,817,200 780,445 0.1342 76.84 75.67 76.25 73.32 114.4 9,918 78.693 -34.50%
2005-07-08 0 0.010 - 0.010 0.010 0.010 3,506,000 32,560 0.0093 117.3 - 117.3 117.3 117.3 299 108.95 0.00%
2005-07-07 0 0.010 - 0.010 0.010 0.010 1,312,000 13,120 0.0100 117.3 - 117.3 117.3 117.3 112 117.31 0.00%
2005-07-06 0 0.010 - 0.010 0.010 0.011 59,642,715 596,433 0.0100 117.3 - 117.3 117.3 129.0 5,084 117.31 -9.09%
2005-07-05 0 0.011 0.010 0.011 0.011 0.011 36,860,000 405,460 0.0110 129.0 117.3 129.0 129.0 129.0 3,142 129.04 0.00%
2005-07-04 0 0.011 0.011 0.012 0.011 0.011 10,490,000 115,390 0.0110 129.0 129.0 140.8 129.0 129.0 894 129.04 0.00%
2005-06-30 0 0.011 0.011 0.012 0.011 0.012 8,990,000 99,932 0.0111 129.0 129.0 140.8 129.0 140.8 766 130.40 0.00%
2005-06-29 0 0.011 0.011 0.012 0.011 0.012 23,862,000 282,484 0.0118 129.0 129.0 140.8 129.0 140.8 2,034 138.88 -8.33%
2005-06-28 0 0.012 0.011 0.012 0.011 0.012 27,158,000 314,016 0.0116 140.8 129.0 140.8 129.0 140.8 2,315 135.64 9.09%
2005-06-27 0 0.011 0.011 0.012 0.011 0.012 24,140,000 276,180 0.0114 129.0 129.0 140.8 129.0 140.8 2,058 134.21 -8.33%
2005-06-24 0 0.012 0.011 0.012 0.011 0.012 22,100,000 265,100 0.0120 140.8 129.0 140.8 129.0 140.8 1,884 140.72 0.00%
2005-06-23 0 0.012 0.012 0.013 0.012 0.013 19,572,000 234,964 0.0120 140.8 140.8 152.5 140.8 152.5 1,668 140.83 9.09%
2005-06-22 0 0.011 0.011 0.012 0.011 0.013 19,074,000 227,952 0.0120 129.0 129.0 140.8 129.0 152.5 1,626 140.20 -8.33%
2005-06-21 0 0.012 0.012 0.013 0.012 0.012 12,000,000 144,000 0.0120 140.8 140.8 152.5 140.8 140.8 1,023 140.77 0.00%
2005-06-20 0 0.012 0.012 0.013 0.011 0.013 14,400,000 172,740 0.0120 140.8 140.8 152.5 129.0 152.5 1,228 140.72 0.00%
2005-06-17 0 0.012 0.012 0.013 0.012 0.012 18,220,000 218,640 0.0120 140.8 140.8 152.5 140.8 140.8 1,553 140.77 0.00%
2005-06-16 0 0.012 0.011 0.012 0.011 0.012 47,880,000 571,760 0.0119 140.8 129.0 140.8 129.0 140.8 4,081 140.09 0.00%
2005-06-15 0 0.012 0.012 0.013 0.012 0.013 20,840,000 264,022 0.0127 140.8 140.8 152.5 140.8 152.5 1,776 148.62 -7.69%
2005-06-14 0 0.013 0.013 0.014 0.013 0.014 55,518,000 721,834 0.0130 152.5 152.5 164.2 152.5 164.2 4,733 152.53 -7.14%
2005-06-13 0 0.014 0.013 0.014 0.013 0.015 97,298,000 1,351,632 0.0139 164.2 152.5 164.2 152.5 176.0 8,294 162.96 0.00%
2005-06-10 0 0.014 0.013 0.014 0.013 0.014 27,670,000 387,176 0.0140 164.2 152.5 164.2 152.5 164.2 2,359 164.15 0.00%
2005-06-09 0 0.014 0.014 0.015 0.014 0.015 17,190,000 246,160 0.0143 164.2 164.2 176.0 164.2 176.0 1,465 167.99 -6.67%
2005-06-08 0 0.015 0.014 0.015 0.014 0.015 19,944,000 286,216 0.0144 176.0 164.2 176.0 164.2 176.0 1,700 168.35 0.00%
2005-06-07 0 0.015 0.014 0.015 0.014 0.016 67,638,000 991,110 0.0147 176.0 164.2 176.0 164.2 187.7 5,766 171.90 -6.25%
2005-06-06 0 0.016 0.015 0.016 0.015 0.016 35,410,000 552,300 0.0156 187.7 176.0 187.7 176.0 187.7 3,018 182.97 0.00%
2005-06-03 0 0.016 0.015 0.016 0.015 0.016 66,330,000 1,045,350 0.0158 187.7 176.0 187.7 176.0 187.7 5,654 184.88 0.00%
2005-06-02 0 0.016 0.015 0.016 0.015 0.017 159,648,000 2,579,666 0.0162 187.7 176.0 187.7 176.0 199.4 13,609 189.56 -5.88%
2005-06-01 0 0.017 0.016 0.017 0.014 0.017 186,902,000 2,878,068 0.0154 199.4 187.7 199.4 164.2 199.4 15,932 180.64 21.43%
2005-05-31 0 0.014 0.013 0.014 0.011 0.014 331,694,000 4,284,788 0.0129 164.2 152.5 164.2 129.0 164.2 28,275 151.54 16.67%
2005-05-30 0 0.012 0.012 0.013 0.010 0.014 584,882,000 7,155,458 0.0122 140.8 140.8 152.5 117.3 164.2 49,857 143.52 -25.00%
2005-05-27 1 - - - - - 0 0 - 187.7 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 187.7 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 187.7 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 187.7 - - - - 0 - 0.00%
2005-05-23 0 0.016 0.016 0.017 0.015 0.017 106,070,000 1,698,336 0.0160 187.7 187.7 199.4 176.0 199.4 9,042 187.83 0.00%
2005-05-20 0 0.016 0.015 0.016 0.015 0.017 142,336,000 2,193,128 0.0154 187.7 176.0 187.7 176.0 199.4 12,133 180.75 0.00%
2005-05-19 0 0.016 0.015 0.016 0.014 0.017 152,610,000 2,388,142 0.0156 187.7 176.0 187.7 164.2 199.4 13,009 183.58 -5.88%
2005-05-18 0 0.017 0.016 0.017 0.016 0.017 33,218,000 564,280 0.0170 199.4 187.7 199.4 187.7 199.4 2,832 199.28 -5.56%
2005-05-17 0 0.018 0.017 0.018 0.017 0.019 13,554,000 244,392 0.0180 211.2 199.4 211.2 199.4 222.9 1,155 211.52 -5.26%
2005-05-13 0 0.019 0.018 0.019 0.017 0.019 79,790,000 1,455,050 0.0182 222.9 211.2 222.9 199.4 222.9 6,802 213.93 -5.00%
2005-05-12 0 0.020 0.020 0.021 0.018 0.020 35,540,000 681,110 0.0192 234.6 234.6 246.4 211.2 234.6 3,030 224.82 0.00%
2005-05-11 0 0.020 0.019 0.020 0.019 0.021 75,850,000 1,471,402 0.0194 234.6 222.9 234.6 222.9 246.4 6,466 227.57 -4.76%
2005-05-10 0 0.021 0.021 0.022 0.021 0.023 39,860,000 848,916 0.0213 246.4 246.4 258.1 246.4 269.8 3,398 249.84 -4.55%
2005-05-09 0 0.022 0.022 0.023 0.021 0.023 15,244,000 336,168 0.0221 258.1 258.1 269.8 246.4 269.8 1,299 258.70 -4.35%
2005-05-06 0 0.023 0.022 0.023 0.021 0.023 42,304,000 929,524 0.0220 269.8 258.1 269.8 246.4 269.8 3,606 257.76 4.55%
2005-05-05 0 0.022 0.022 0.023 0.022 0.023 9,440,000 207,980 0.0220 258.1 258.1 269.8 258.1 269.8 805 258.46 0.00%
2005-05-04 0 0.022 0.022 0.023 0.022 0.023 13,686,000 302,092 0.0221 258.1 258.1 269.8 258.1 269.8 1,167 258.94 0.00%
2005-05-03 0 0.022 0.021 0.022 0.021 0.024 50,168,000 1,120,042 0.0223 258.1 246.4 258.1 246.4 281.5 4,277 261.91 -4.35%
2005-04-29 0 0.023 0.022 0.023 0.023 0.024 55,186,000 1,294,928 0.0235 269.8 258.1 269.8 269.8 281.5 4,704 275.27 -4.17%
2005-04-28 0 0.024 0.023 0.024 0.023 0.024 19,730,000 470,010 0.0238 281.5 269.8 281.5 269.8 281.5 1,682 279.46 0.00%
2005-04-27 0 0.024 0.023 0.024 0.021 0.024 46,094,000 1,043,562 0.0226 281.5 269.8 281.5 246.4 281.5 3,929 265.59 9.09%
2005-04-26 0 0.022 0.022 0.023 0.020 0.023 77,386,000 1,695,804 0.0219 258.1 258.1 269.8 234.6 269.8 6,597 257.07 0.00%
2005-04-25 0 0.022 0.021 0.022 0.021 0.023 38,884,000 854,764 0.0220 258.1 246.4 258.1 246.4 269.8 3,315 257.88 -4.35%
2005-04-22 0 0.023 0.022 0.023 0.022 0.024 38,576,000 902,884 0.0234 269.8 258.1 269.8 258.1 281.5 3,288 274.57 -4.17%
2005-04-21 0 0.024 0.023 0.024 0.023 0.024 29,618,000 704,614 0.0238 281.5 269.8 281.5 269.8 281.5 2,525 279.08 4.35%
2005-04-20 0 0.023 0.023 0.024 0.023 0.026 34,324,000 821,392 0.0239 269.8 269.8 281.5 269.8 305.0 2,926 280.73 -8.00%
2005-04-19 0 0.025 0.024 0.026 0.025 0.028 147,328,000 3,873,908 0.0263 293.3 281.5 305.0 293.3 328.5 12,559 308.46 0.00%
2005-04-18 0 0.025 0.024 0.025 0.024 0.026 54,388,000 1,341,240 0.0247 293.3 281.5 293.3 281.5 305.0 4,636 289.30 -7.41%
2005-04-15 0 0.027 0.027 0.028 0.026 0.027 15,580,000 417,230 0.0268 316.7 316.7 328.5 305.0 316.7 1,328 314.16 0.00%
2005-04-14 0 0.027 0.027 0.028 0.025 0.028 39,410,000 1,052,298 0.0267 316.7 316.7 328.5 293.3 328.5 3,359 313.23 0.00%
2005-04-13 0 0.027 0.026 0.027 0.026 0.028 48,544,000 1,281,816 0.0264 316.7 305.0 316.7 305.0 328.5 4,138 309.76 0.00%
2005-04-12 0 0.027 0.026 0.028 0.026 0.030 118,914,000 3,371,662 0.0284 316.7 305.0 328.5 305.0 351.9 10,137 332.62 -6.90%
2005-04-11 0 0.029 0.029 0.030 0.028 0.031 216,862,000 6,432,838 0.0297 340.2 340.2 351.9 328.5 363.7 18,486 347.98 0.00%
2005-04-08 0 0.029 0.029 0.030 0.023 0.030 394,116,000 10,719,606 0.0272 340.2 340.2 351.9 269.8 351.9 33,596 319.07 26.09%
2005-04-07 0 0.023 0.022 0.023 0.022 0.024 13,844,000 320,852 0.0232 269.8 258.1 269.8 258.1 281.5 1,180 271.88 0.00%
2005-04-06 0 0.023 0.023 0.024 0.023 0.024 32,232,000 767,166 0.0238 269.8 269.8 281.5 269.8 281.5 2,748 279.22 -4.17%
2005-04-04 0 0.024 0.023 0.024 0.022 0.024 29,830,000 682,390 0.0229 281.5 269.8 281.5 258.1 281.5 2,543 268.36 4.35%
2005-04-01 0 0.023 0.022 0.023 0.022 0.025 44,006,000 1,015,330 0.0231 269.8 258.1 269.8 258.1 293.3 3,751 270.67 -4.17%
2005-03-31 0 0.024 0.024 0.025 0.022 0.025 141,632,000 3,220,734 0.0227 281.5 281.5 293.3 258.1 293.3 12,073 266.77 9.09%
2005-03-30 0 0.022 0.021 0.022 0.021 0.024 158,486,000 3,464,396 0.0219 258.1 246.4 258.1 246.4 281.5 13,510 256.43 -8.33%
2005-03-29 0 0.024 0.024 0.025 0.024 0.027 63,326,000 1,564,794 0.0247 281.5 281.5 293.3 281.5 316.7 5,398 289.88 -11.11%
2005-03-24 0 0.027 0.027 0.028 0.027 0.030 61,232,000 1,712,904 0.0280 316.7 316.7 328.5 316.7 351.9 5,220 328.17 -10.00%
2005-03-23 0 0.030 0.029 0.030 0.029 0.032 89,398,000 2,700,024 0.0302 351.9 340.2 351.9 340.2 375.4 7,621 354.31 -6.25%
2005-03-22 0 0.032 0.031 0.032 0.031 0.032 100,510,000 3,193,360 0.0318 375.4 363.7 375.4 363.7 375.4 8,568 372.71 -3.03%
2005-03-21 0 0.033 0.032 0.033 0.031 0.033 30,530,000 978,190 0.0320 387.1 375.4 387.1 363.7 387.1 2,602 375.87 3.12%
2005-03-18 0 0.032 0.032 0.033 0.032 0.033 71,400,000 2,302,400 0.0322 375.4 375.4 387.1 375.4 387.1 6,086 378.29 -3.03%
2005-03-17 0 0.033 0.032 0.033 0.031 0.033 88,558,000 2,873,400 0.0324 387.1 375.4 387.1 363.7 387.1 7,549 380.63 0.00%
2005-03-16 0 0.033 0.032 0.033 0.032 0.033 42,650,000 1,386,060 0.0325 387.1 375.4 387.1 375.4 387.1 3,636 381.24 0.00%
2005-03-15 0 0.033 0.032 0.033 0.032 0.035 101,778,000 3,367,668 0.0331 387.1 375.4 387.1 375.4 410.6 8,676 388.16 -5.71%
2005-03-14 0 0.035 0.034 0.035 0.034 0.035 64,390,000 2,242,526 0.0348 410.6 398.9 410.6 398.9 410.6 5,489 408.56 2.94%
2005-03-11 0 0.034 0.034 0.035 0.034 0.036 137,960,000 4,833,400 0.0350 398.9 398.9 410.6 398.9 422.3 11,760 411.00 0.00%
2005-03-10 0 0.034 0.034 0.035 0.034 0.035 38,068,000 1,314,880 0.0345 398.9 398.9 410.6 398.9 410.6 3,245 405.19 -2.86%
2005-03-09 0 0.035 0.035 0.036 0.035 0.037 176,998,000 6,415,094 0.0362 410.6 410.6 422.3 410.6 434.0 15,088 425.18 0.00%
2005-03-08 0 0.035 0.034 0.035 0.034 0.036 93,440,000 3,279,288 0.0351 410.6 398.9 410.6 398.9 422.3 7,965 411.70 0.00%
2005-03-07 0 0.035 0.034 0.035 0.031 0.035 156,822,826 5,292,235 0.0337 410.6 398.9 410.6 363.7 410.6 13,368 395.88 6.06%
2005-03-04 0 0.033 0.032 0.033 0.032 0.034 109,730,000 3,617,230 0.0330 387.1 375.4 387.1 375.4 398.9 9,354 386.71 0.00%
2005-03-03 0 0.033 0.032 0.033 0.032 0.034 55,298,000 1,816,058 0.0328 387.1 375.4 387.1 375.4 398.9 4,714 385.26 0.00%
2005-03-02 0 0.033 0.033 0.034 0.032 0.035 85,576,000 2,879,576 0.0336 387.1 387.1 398.9 375.4 410.6 7,295 394.74 -5.71%
2005-03-01 0 0.035 0.035 0.036 0.034 0.036 77,498,000 2,690,300 0.0347 410.6 410.6 422.3 398.9 422.3 6,606 407.24 0.00%
2005-02-28 0 0.035 0.034 0.036 0.034 0.036 171,810,000 5,996,764 0.0349 410.6 398.9 422.3 398.9 422.3 14,646 409.46 0.00%
2005-02-25 0 0.035 0.035 0.036 0.035 0.037 75,890,000 2,735,434 0.0360 410.6 410.6 422.3 410.6 434.0 6,469 422.84 -5.41%
2005-02-24 0 0.037 0.036 0.037 0.036 0.038 49,766,000 1,845,932 0.0371 434.0 422.3 434.0 422.3 445.8 4,242 435.13 -2.63%
2005-02-23 0 0.038 0.037 0.038 0.036 0.038 97,566,000 3,618,450 0.0371 445.8 434.0 445.8 422.3 445.8 8,317 435.07 0.00%
2005-02-22 0 0.038 0.038 0.039 0.037 0.039 331,410,000 12,624,904 0.0381 445.8 445.8 457.5 434.0 457.5 28,251 446.89 0.00%
2005-02-21 0 0.038 0.038 0.039 0.037 0.043 1,242,934,000 49,612,344 0.0399 445.8 445.8 457.5 434.0 504.4 105,952 468.25 0.00%
2005-02-18 0 0.038 0.038 0.039 0.038 0.040 148,510,000 5,715,188 0.0385 445.8 445.8 457.5 445.8 469.2 12,660 451.45 -5.00%
2005-02-17 0 0.040 0.039 0.040 0.037 0.040 329,930,000 12,832,074 0.0389 469.2 457.5 469.2 434.0 469.2 28,124 456.26 5.26%
2005-02-16 0 0.038 0.037 0.038 0.036 0.038 98,052,000 3,640,766 0.0371 445.8 434.0 445.8 422.3 445.8 8,358 435.59 2.70%
2005-02-15 0 0.037 0.037 0.038 0.037 0.041 174,278,000 6,632,462 0.0381 434.0 434.0 445.8 434.0 481.0 14,856 446.45 -9.76%
2005-02-14 0 0.041 0.040 0.041 0.038 0.044 323,480,000 12,979,278 0.0401 481.0 469.2 481.0 445.8 516.2 27,575 470.70 0.00%
2005-02-08 0 0.041 0.041 0.042 0.033 0.042 365,318,000 13,566,874 0.0371 481.0 481.0 492.7 387.1 492.7 31,141 435.66 28.12%
2005-02-07 0 0.032 0.032 0.033 0.031 0.033 78,416,000 2,523,150 0.0322 375.4 375.4 387.1 363.7 387.1 6,684 377.46 -3.03%
2005-02-04 0 0.033 0.032 0.033 0.032 0.034 68,800,000 2,287,714 0.0333 387.1 375.4 387.1 375.4 398.9 5,865 390.08 0.00%
2005-02-03 0 0.033 0.032 0.033 0.032 0.034 158,756,000 5,242,684 0.0330 387.1 375.4 387.1 375.4 398.9 13,533 387.40 0.00%
2005-02-02 0 0.033 0.033 0.034 0.031 0.035 283,990,000 9,295,980 0.0327 387.1 387.1 398.9 363.7 410.6 24,208 384.00 -2.94%
2005-02-01 0 0.034 0.034 0.035 0.032 0.038 221,244,000 7,583,334 0.0343 398.9 398.9 410.6 375.4 445.8 18,860 402.09 -8.11%
2005-01-31 0 0.037 0.037 0.038 0.037 0.040 214,270,000 8,116,968 0.0379 434.0 434.0 445.8 434.0 469.2 18,265 444.40 -5.13%
2005-01-28 0 0.039 0.039 0.040 0.036 0.040 667,410,000 25,322,960 0.0379 457.5 457.5 469.2 422.3 469.2 56,892 445.10 2.63%
2005-01-27 0 0.038 0.037 0.038 0.034 0.038 403,150,000 14,287,384 0.0354 445.8 434.0 445.8 398.9 445.8 34,366 415.74 11.76%
2005-01-26 0 0.034 0.035 0.036 0.034 0.041 589,768,000 21,157,284 0.0359 398.9 410.6 422.3 398.9 481.0 50,274 420.84 -17.07%
2005-01-25 0 0.041 0.041 0.042 0.039 0.043 516,856,000 20,975,712 0.0406 481.0 481.0 492.7 457.5 504.4 44,059 476.09 -6.82%
2005-01-24 0 0.044 0.043 0.044 0.040 0.046 596,036,000 25,484,620 0.0428 516.2 504.4 516.2 469.2 539.6 50,808 501.58 -6.38%
2005-01-21 0 0.047 0.047 0.048 0.046 0.049 385,666,000 18,188,222 0.0472 551.4 551.4 563.1 539.6 574.8 32,876 553.24 -2.08%
2005-01-20 0 0.048 0.047 0.048 0.046 0.051 1,168,288,000 56,458,998 0.0483 563.1 551.4 563.1 539.6 598.3 99,589 566.92 4.35%
2005-01-19 0 0.046 0.046 0.047 0.045 0.054 2,441,342,000 122,523,058 0.0502 539.6 539.6 551.4 527.9 633.5 208,109 588.74 -8.00%
2005-01-18 0 0.050 0.049 0.050 0.041 0.050 1,534,832,000 69,801,922 0.0455 586.6 574.8 586.6 481.0 586.6 130,835 533.51 19.05%
2005-01-17 0 0.042 0.041 0.042 0.041 0.051 545,696,000 24,598,526 0.0451 492.7 481.0 492.7 481.0 598.3 46,517 528.81 -14.29%
2005-01-14 0 0.049 0.048 0.049 0.045 0.060 1,086,072,000 59,187,536 0.0545 574.8 563.1 574.8 527.9 703.9 92,581 639.31 -14.04%
2005-01-13 0 0.057 0.056 0.057 0.052 0.065 1,105,630,000 63,701,484 0.0576 668.7 656.9 668.7 610.0 762.5 94,248 675.89 -8.06%
2005-01-12 0 0.062 0.062 0.063 0.038 0.063 1,298,936,000 63,276,494 0.0487 727.3 727.3 739.1 445.8 739.1 110,726 571.47 6.90%
2005-01-11 0 0.058 0.058 0.059 0.053 0.073 2,122,398,000 137,956,118 0.0650 680.4 680.4 692.1 621.7 856.4 180,921 762.52 0.00%
2005-01-10 1 - - - - - 0 0 - 680.4 - - - - 0 - 0.00%
2005-01-07 0 0.058 0.057 0.058 0.043 0.103 4,578,946,000 330,850,160 0.0723 680.4 668.7 680.4 504.4 1,208 390,326 847.63 -44.76%
2005-01-06 0 0.105 0.104 0.105 0.088 0.112 6,642,442,000 654,219,768 0.0985 1,232 1,220 1,232 1,032 1,314 566,226 1,155.4 47.89%
2005-01-05 1 - - - - - 0 0 - 832.9 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 832.9 - - - - 0 - 0.00%
2005-01-03 0 0.071 0.071 0.072 0.049 0.072 4,732,349,233 261,757,723 0.0553 832.9 832.9 844.6 574.8 844.6 403,403 648.87 65.12%
2004-12-31 0 0.043 0.042 0.043 0.033 0.045 1,469,780,000 59,479,176 0.0405 504.4 492.7 504.4 387.1 527.9 125,289 474.73 34.37%
2004-12-30 0 0.032 0.032 0.033 0.031 0.038 376,532,000 13,206,922 0.0351 375.4 375.4 387.1 363.7 445.8 32,097 411.47 -3.03%
2004-12-29 0 0.033 0.032 0.033 0.032 0.036 236,924,000 7,924,200 0.0334 387.1 375.4 387.1 375.4 422.3 20,196 392.36 -10.81%
2004-12-28 0 0.037 0.036 0.037 0.036 0.043 182,950,000 7,077,580 0.0387 434.0 422.3 434.0 422.3 504.4 15,595 453.83 -5.13%
2004-12-24 0 0.039 0.038 0.039 0.032 0.044 312,258,000 12,000,258 0.0384 457.5 445.8 457.5 375.4 516.2 26,618 450.83 14.71%
2004-12-23 0 0.034 0.033 0.034 0.031 0.041 78,652,000 2,671,116 0.0340 398.9 387.1 398.9 363.7 481.0 6,705 398.40 -15.00%
2004-12-22 0 0.040 0.039 0.040 0.036 0.048 242,590,000 10,216,482 0.0421 469.2 457.5 469.2 422.3 563.1 20,679 494.04 -2.44%
2004-12-21 0 0.041 0.040 0.041 0.036 0.053 272,250,000 12,002,218 0.0441 481.0 469.2 481.0 422.3 621.7 23,208 517.17 17.14%
2004-12-20 0 0.035 0.033 0.035 0.028 0.035 39,268,000 1,192,752 0.0304 410.6 387.1 410.6 328.5 410.6 3,347 356.33 34.62%
2004-12-17 0 0.026 0.026 0.027 0.022 0.028 23,316,000 592,156 0.0254 305.0 305.0 316.7 258.1 328.5 1,988 297.93 30.00%
2004-12-16 0 0.020 0.019 0.022 - - 0 0 - 234.6 222.9 258.1 - - 0 - 0.00%
2004-12-15 0 0.020 0.019 0.020 0.020 0.021 1,500,000 30,200 0.0201 234.6 222.9 234.6 234.6 246.4 128 236.19 0.00%
2004-12-14 0 0.020 0.020 0.021 0.020 0.021 4,236,000 85,520 0.0202 234.6 234.6 246.4 234.6 246.4 361 236.84 5.26%
2004-12-13 0 0.019 0.019 0.021 0.016 0.021 12,740,000 236,390 0.0186 222.9 222.9 246.4 187.7 246.4 1,086 217.67 18.75%
2004-12-10 0 0.016 0.015 0.019 0.016 0.018 5,450,000 89,250 0.0164 187.7 176.0 222.9 187.7 211.2 465 192.11 -20.00%
2004-12-09 0 0.020 0.018 0.023 - - 0 0 - 234.6 211.2 269.8 - - 0 - 0.00%
2004-12-08 0 0.020 0.018 0.022 0.020 0.021 2,100,000 42,700 0.0203 234.6 211.2 258.1 234.6 246.4 179 238.53 -9.09%
2004-12-07 0 0.022 0.021 0.024 - - 0 0 - 258.1 246.4 281.5 - - 0 - 0.00%
2004-12-06 0 0.022 0.022 0.023 0.020 0.020 200,000 4,000 0.0200 258.1 258.1 269.8 234.6 234.6 17 234.62 -4.35%
2004-12-03 0 0.023 0.022 0.023 0.022 0.023 10,430,000 237,590 0.0228 269.8 258.1 269.8 258.1 269.8 889 267.23 0.00%
2004-12-02 0 0.023 0.023 0.026 0.023 0.023 500,000 11,500 0.0230 269.8 269.8 305.0 269.8 269.8 43 269.81 -11.54%
2004-12-01 0 0.026 0.023 0.026 0.022 0.028 11,750,000 299,230 0.0255 305.0 269.8 305.0 258.1 328.5 1,002 298.75 0.00%
2004-11-30 0 0.026 0.022 0.028 0.025 0.027 5,840,000 151,340 0.0259 305.0 258.1 328.5 293.3 316.7 498 304.00 18.18%
2004-11-29 0 0.022 0.022 0.025 0.022 0.022 50,000 1,100 0.0220 258.1 258.1 293.3 258.1 258.1 4 258.08 0.00%
2004-11-26 0 0.022 0.022 0.023 0.022 0.023 2,534,000 55,848 0.0220 258.1 258.1 269.8 258.1 269.8 216 258.55 0.00%
2004-11-25 0 0.022 0.021 0.024 0.022 0.026 7,590,000 173,520 0.0229 258.1 246.4 281.5 258.1 305.0 647 268.19 -15.38%
2004-11-24 0 0.026 0.026 0.028 0.025 0.028 3,700,000 100,000 0.0270 305.0 305.0 328.5 293.3 328.5 315 317.06 -10.34%
2004-11-23 0 0.029 0.028 0.030 0.026 0.033 26,784,000 788,014 0.0294 340.2 328.5 351.9 305.0 387.1 2,283 345.14 11.54%
2004-11-22 0 0.026 0.026 0.028 0.024 0.027 7,404,000 192,230 0.0260 305.0 305.0 328.5 281.5 316.7 631 304.57 8.33%
2004-11-19 0 0.024 0.024 0.025 0.022 0.027 23,470,000 561,800 0.0239 281.5 281.5 293.3 258.1 316.7 2,001 280.81 14.29%
2004-11-18 0 0.021 0.020 0.021 0.019 0.023 21,590,000 450,740 0.0209 246.4 234.6 246.4 222.9 269.8 1,840 244.91 -4.55%
2004-11-17 0 0.022 0.022 0.023 0.016 0.023 51,734,000 975,114 0.0188 258.1 258.1 269.8 187.7 269.8 4,410 221.11 37.50%
2004-11-16 0 0.016 0.015 0.017 0.014 0.016 8,600,000 129,400 0.0150 187.7 176.0 199.4 164.2 187.7 733 176.51 0.00%
2004-11-15 0 0.016 0.016 0.017 0.015 0.016 4,500,000 70,000 0.0156 187.7 187.7 199.4 176.0 187.7 384 182.48 -5.88%
2004-11-12 0 0.017 0.015 0.017 0.015 0.017 1,776,000 27,792 0.0156 199.4 176.0 199.4 176.0 199.4 151 183.58 6.25%
2004-11-11 0 0.016 0.016 0.017 0.015 0.016 2,604,000 41,564 0.0160 187.7 187.7 199.4 176.0 187.7 222 187.25 -5.88%
2004-11-10 0 0.017 0.015 0.017 0.015 0.017 4,806,000 72,094 0.0150 199.4 176.0 199.4 176.0 199.4 410 175.98 6.25%
2004-11-09 0 0.016 0.015 0.016 0.016 0.016 4,000,000 64,000 0.0160 187.7 176.0 187.7 187.7 187.7 341 187.70 -5.88%
2004-11-08 0 0.017 0.016 0.018 0.016 0.017 2,300,000 38,800 0.0169 199.4 187.7 211.2 187.7 199.4 196 197.90 -5.56%
2004-11-05 0 0.018 0.015 0.019 0.015 0.018 600,000 10,300 0.0172 211.2 176.0 222.9 176.0 211.2 51 201.38 12.50%
2004-11-04 0 0.016 0.016 0.017 0.016 0.017 3,500,000 56,200 0.0161 187.7 187.7 199.4 187.7 199.4 298 188.37 -5.88%
2004-11-03 0 0.017 0.017 0.019 0.016 0.020 5,936,000 107,806 0.0182 199.4 199.4 222.9 187.7 234.6 506 213.05 0.00%
2004-11-02 0 0.017 0.016 0.018 0.016 0.017 350,000 5,800 0.0166 199.4 187.7 211.2 187.7 199.4 30 194.40 6.25%
2004-11-01 0 0.016 0.015 0.017 0.016 0.016 1,000,000 16,000 0.0160 187.7 176.0 199.4 187.7 187.7 85 187.70 -15.79%
2004-10-29 0 0.019 0.016 0.019 0.019 0.019 700,000 13,300 0.0190 222.9 187.7 222.9 222.9 222.9 60 222.89 5.56%
2004-10-28 0 0.018 0.014 0.019 - - 0 0 - 211.2 164.2 222.9 - - 0 - 0.00%
2004-10-27 0 0.018 0.014 0.019 - - 0 0 - 211.2 164.2 222.9 - - 0 - 0.00%
2004-10-26 0 0.018 0.018 - 0.015 0.015 200,000 3,000 0.0150 211.2 211.2 - 176.0 176.0 17 175.97 0.00%
2004-10-25 0 0.018 0.014 0.018 - - 0 0 - 211.2 164.2 211.2 - - 0 - 0.00%
2004-10-21 0 0.018 0.014 0.020 - - 0 0 - 211.2 164.2 234.6 - - 0 - 0.00%
2004-10-20 0 0.018 0.015 0.020 - - 0 0 - 211.2 176.0 234.6 - - 0 - 0.00%
2004-10-19 0 0.018 0.015 0.020 - - 0 0 - 211.2 176.0 234.6 - - 0 - 0.00%
2004-10-18 0 0.018 0.015 0.018 - - 0 0 - 211.2 176.0 211.2 - - 0 - 0.00%
2004-10-15 0 0.018 0.015 0.018 - - 0 0 - 211.2 176.0 211.2 - - 0 - 0.00%
2004-10-14 0 0.018 0.015 0.019 0.014 0.018 1,500,000 26,200 0.0175 211.2 176.0 222.9 164.2 211.2 128 204.90 20.00%
2004-10-13 0 0.015 0.014 0.015 0.015 0.016 5,420,000 84,720 0.0156 176.0 164.2 176.0 176.0 187.7 462 183.37 -6.25%
2004-10-12 0 0.016 0.016 0.019 0.016 0.017 1,230,000 20,330 0.0165 187.7 187.7 222.9 187.7 199.4 105 193.90 -15.79%
2004-10-11 0 0.019 0.016 0.019 0.018 0.019 800,000 14,430 0.0180 222.9 187.7 222.9 211.2 222.9 68 211.60 5.56%
2004-10-08 0 0.018 0.017 0.018 0.019 0.019 150,000 2,850 0.0190 211.2 199.4 211.2 222.9 222.9 13 222.89 12.50%
2004-10-07 0 0.016 0.016 0.019 0.016 0.018 1,570,000 26,120 0.0166 187.7 187.7 222.9 187.7 211.2 134 195.17 -5.88%
2004-10-06 0 0.017 0.015 0.017 0.014 0.017 1,500,000 24,600 0.0164 199.4 176.0 199.4 164.2 199.4 128 192.39 6.25%
2004-10-05 0 0.016 0.014 0.016 - - 0 0 - 187.7 164.2 187.7 - - 0 - 0.00%
2004-10-04 0 0.016 0.015 0.017 0.016 0.017 748,000 12,068 0.0161 187.7 176.0 199.4 187.7 199.4 64 189.27 6.67%
2004-09-30 0 0.015 0.013 0.015 0.015 0.015 1,558,000 23,370 0.0150 176.0 152.5 176.0 176.0 176.0 133 175.97 0.00%
2004-09-28 0 0.015 0.014 0.015 0.014 0.016 1,706,000 24,796 0.0145 176.0 164.2 176.0 164.2 187.7 145 170.51 15.38%
2004-09-27 0 0.013 0.013 0.014 0.013 0.014 3,356,000 45,088 0.0134 152.5 152.5 164.2 152.5 164.2 286 157.61 -13.33%
2004-09-24 0 0.015 0.014 0.020 - - 0 0 - 176.0 164.2 234.6 - - 0 - 0.00%
2004-09-23 0 0.015 0.015 0.017 0.015 0.016 850,000 12,880 0.0152 176.0 176.0 199.4 176.0 187.7 72 177.76 -6.25%
2004-09-22 0 0.016 0.016 0.018 - - 0 0 - 187.7 187.7 211.2 - - 0 - 6.67%
2004-09-21 0 0.015 0.015 0.018 0.015 0.015 40,000 600 0.0150 176.0 176.0 211.2 176.0 176.0 3 175.97 -16.67%
2004-09-20 0 0.018 0.014 0.018 - - 0 0 - 211.2 164.2 211.2 - - 0 - 0.00%
2004-09-17 0 0.018 0.014 0.018 0.018 0.018 600,000 10,800 0.0180 211.2 164.2 211.2 211.2 211.2 51 211.16 0.00%
2004-09-16 0 0.018 0.015 0.018 - - 0 0 - 211.2 176.0 211.2 - - 0 - 0.00%
2004-09-15 0 0.018 0.014 0.018 - - 0 0 - 211.2 164.2 211.2 - - 0 - 0.00%
2004-09-14 0 0.018 0.014 0.018 0.018 0.018 660,000 11,880 0.0180 211.2 164.2 211.2 211.2 211.2 56 211.16 20.00%
2004-09-13 0 0.015 0.014 0.018 - - 0 0 - 176.0 164.2 211.2 - - 0 - 0.00%
2004-09-10 0 0.015 0.015 0.017 0.015 0.015 100,000 1,500 0.0150 176.0 176.0 199.4 176.0 176.0 9 175.97 -16.67%
2004-09-09 0 0.018 0.014 0.019 - - 0 0 - 211.2 164.2 222.9 - - 0 - 0.00%
2004-09-08 0 0.018 0.015 0.020 0.013 0.018 15,996,000 236,044 0.0148 211.2 176.0 234.6 152.5 211.2 1,364 173.11 20.00%
2004-09-07 0 0.015 0.014 0.015 0.015 0.016 370,000 5,620 0.0152 176.0 164.2 176.0 176.0 187.7 32 178.19 -11.76%
2004-09-06 0 0.017 0.013 0.017 - - 0 0 - 199.4 152.5 199.4 - - 0 - 0.00%
2004-09-03 0 0.017 0.013 0.017 0.014 0.017 1,004,000 14,070 0.0140 199.4 152.5 199.4 164.2 199.4 86 164.40 21.43%
2004-09-02 0 0.014 0.013 0.016 - - 0 0 - 164.2 152.5 187.7 - - 0 - 0.00%
2004-09-01 0 0.014 0.014 0.015 - - 0 0 - 164.2 164.2 176.0 - - 0 - 0.00%
2004-08-31 0 0.014 0.014 0.020 - - 0 0 - 164.2 164.2 234.6 - - 0 - 0.00%
2004-08-30 0 0.014 0.012 0.019 - - 0 0 - 164.2 140.8 222.9 - - 0 - 0.00%
2004-08-27 0 0.014 0.012 0.015 - - 0 0 - 164.2 140.8 176.0 - - 0 - 0.00%
2004-08-26 0 0.014 0.013 0.018 - - 0 0 - 164.2 152.5 211.2 - - 0 - 0.00%
2004-08-25 0 0.014 0.014 0.018 - - 0 0 - 164.2 164.2 211.2 - - 0 - 0.00%
2004-08-24 0 0.014 0.013 0.018 - - 0 0 - 164.2 152.5 211.2 - - 0 - 0.00%
2004-08-23 0 0.014 0.013 0.015 - - 0 0 - 164.2 152.5 176.0 - - 0 - 0.00%
2004-08-20 0 0.014 0.013 0.015 - - 0 0 - 164.2 152.5 176.0 - - 0 - 0.00%
2004-08-19 0 0.014 0.014 0.015 0.013 0.013 1,000,000 13,000 0.0130 164.2 164.2 176.0 152.5 152.5 85 152.50 -6.67%
2004-08-18 0 0.015 0.013 0.016 - - 0 0 - 176.0 152.5 187.7 - - 0 - 0.00%
2004-08-17 0 0.015 0.013 0.019 - - 0 0 - 176.0 152.5 222.9 - - 0 - 0.00%
2004-08-16 0 0.015 0.014 0.015 0.015 0.015 800,000 12,000 0.0150 176.0 164.2 176.0 176.0 176.0 68 175.97 -6.25%
2004-08-13 0 0.016 0.015 0.018 - - 0 0 - 187.7 176.0 211.2 - - 0 - 0.00%
2004-08-12 0 0.016 0.014 0.016 - - 0 0 - 187.7 164.2 187.7 - - 0 - -11.11%
2004-08-11 0 0.018 0.013 0.019 0.013 0.018 798,000 12,466 0.0156 211.2 152.5 222.9 152.5 211.2 68 183.26 38.46%
2004-08-10 0 0.013 0.013 0.016 0.013 0.013 200,000 2,600 0.0130 152.5 152.5 187.7 152.5 152.5 17 152.50 0.00%
2004-08-09 0 0.013 0.013 0.017 - - 0 0 - 152.5 152.5 199.4 - - 0 - 0.00%
2004-08-06 0 0.013 0.013 0.019 0.013 0.013 440,000 5,720 0.0130 152.5 152.5 222.9 152.5 152.5 38 152.50 -18.75%
2004-08-05 0 0.016 0.013 0.018 - - 0 0 - 187.7 152.5 211.2 - - 0 - 0.00%
2004-08-04 0 0.016 0.013 0.017 - - 0 0 - 187.7 152.5 199.4 - - 0 - 0.00%
2004-08-03 0 0.016 0.013 0.018 - - 0 0 - 187.7 152.5 211.2 - - 0 - 0.00%
2004-08-02 0 0.016 0.015 0.019 0.015 0.016 840,000 13,200 0.0157 187.7 176.0 222.9 176.0 187.7 72 184.35 6.67%
2004-07-30 0 0.015 0.013 0.018 - - 0 0 - 176.0 152.5 211.2 - - 0 - 0.00%
2004-07-29 0 0.015 0.013 0.015 - - 0 0 - 176.0 152.5 176.0 - - 0 - 0.00%
2004-07-28 0 0.015 0.012 0.015 0.015 0.015 1,000,000 15,000 0.0150 176.0 140.8 176.0 176.0 176.0 85 175.97 7.14%
2004-07-27 0 0.014 0.013 0.014 - - 0 0 - 164.2 152.5 164.2 - - 0 - 0.00%
2004-07-26 0 0.014 0.012 0.015 0.014 0.014 450,000 6,300 0.0140 164.2 140.8 176.0 164.2 164.2 38 164.24 0.00%
2004-07-23 0 0.014 0.012 0.014 - - 0 0 - 164.2 140.8 164.2 - - 0 - 0.00%
2004-07-22 0 0.014 0.012 0.014 - - 0 0 - 164.2 140.8 164.2 - - 0 - 0.00%
2004-07-21 0 0.014 0.012 0.014 - - 0 0 - 164.2 140.8 164.2 - - 0 - 0.00%
2004-07-20 0 0.014 0.012 0.014 - - 0 0 - 164.2 140.8 164.2 - - 0 - 0.00%
2004-07-19 0 0.014 0.013 0.014 - - 0 0 - 164.2 152.5 164.2 - - 0 - 0.00%
2004-07-16 0 0.014 0.012 0.014 - - 0 0 - 164.2 140.8 164.2 - - 0 - 0.00%
2004-07-15 0 0.014 0.012 0.014 0.014 0.014 1,500,000 21,000 0.0140 164.2 140.8 164.2 164.2 164.2 128 164.24 7.69%
2004-07-14 0 0.013 0.013 0.014 - - 0 0 - 152.5 152.5 164.2 - - 0 - 0.00%
2004-07-13 0 0.013 0.013 0.014 0.013 0.014 5,970,000 80,710 0.0135 152.5 152.5 164.2 152.5 164.2 509 158.60 -13.33%
2004-07-12 0 0.015 0.014 0.018 0.015 0.015 100,000 1,500 0.0150 176.0 164.2 211.2 176.0 176.0 9 175.97 0.00%
2004-07-09 0 0.015 0.015 0.017 - - 0 0 - 176.0 176.0 199.4 - - 0 - 0.00%
2004-07-08 0 0.015 0.015 0.017 0.014 0.016 3,640,000 54,860 0.0151 176.0 176.0 199.4 164.2 187.7 310 176.80 -11.76%
2004-07-07 0 0.017 0.015 0.017 - - 0 0 - 199.4 176.0 199.4 - - 0 - -5.56%
2004-07-06 0 0.018 0.014 0.019 0.018 0.018 500,000 9,000 0.0180 211.2 164.2 222.9 211.2 211.2 43 211.16 12.50%
2004-07-05 0 0.016 0.016 0.018 0.015 0.016 4,500,000 69,000 0.0153 187.7 187.7 211.2 176.0 187.7 384 179.88 0.00%
2004-07-02 0 0.016 0.015 0.018 0.015 0.016 3,760,000 57,660 0.0153 187.7 176.0 211.2 176.0 187.7 321 179.90 6.67%
2004-06-30 0 0.015 0.014 0.016 0.013 0.020 1,102,000 15,940 0.0145 176.0 164.2 187.7 152.5 234.6 94 169.69 -6.25%
2004-06-29 0 0.016 0.013 0.019 - - 0 0 - 187.7 152.5 222.9 - - 0 - 0.00%
2004-06-28 0 0.016 0.013 0.020 - - 0 0 - 187.7 152.5 234.6 - - 0 - 0.00%
2004-06-25 0 0.016 0.013 0.019 - - 0 0 - 187.7 152.5 222.9 - - 0 - 0.00%
2004-06-24 0 0.016 0.013 0.018 - - 0 0 - 187.7 152.5 211.2 - - 0 - 0.00%
2004-06-23 0 0.016 0.013 0.017 0.013 0.016 600,000 9,300 0.0155 187.7 152.5 199.4 152.5 187.7 51 181.83 6.67%
2004-06-21 0 0.015 0.013 0.018 - - 0 0 - 176.0 152.5 211.2 - - 0 - 0.00%
2004-06-18 0 0.015 0.014 0.018 0.015 0.015 1,000,000 15,000 0.0150 176.0 164.2 211.2 176.0 176.0 85 175.97 -6.25%
2004-06-17 0 0.016 0.016 0.020 0.016 0.016 200,000 3,200 0.0160 187.7 187.7 234.6 187.7 187.7 17 187.70 0.00%
2004-06-16 0 0.016 0.015 0.019 0.016 0.016 1,500,000 24,000 0.0160 187.7 176.0 222.9 187.7 187.7 128 187.70 -15.79%
2004-06-15 0 0.019 0.015 0.027 0.019 0.019 240,000 4,560 0.0190 222.9 176.0 316.7 222.9 222.9 20 222.89 -5.00%
2004-06-14 0 0.020 0.015 0.020 0.015 0.020 230,000 3,900 0.0170 234.6 176.0 234.6 176.0 234.6 20 198.92 17.65%
2004-06-11 0 0.017 0.017 0.019 - - 0 0 - 199.4 199.4 222.9 - - 0 - 0.00%
2004-06-10 0 0.017 0.017 0.020 0.017 0.017 250,000 4,250 0.0170 199.4 199.4 234.6 199.4 199.4 21 199.43 -5.56%
2004-06-09 0 0.018 0.018 0.022 0.018 0.018 850,000 15,300 0.0180 211.2 211.2 258.1 211.2 211.2 72 211.16 0.00%
2004-06-08 0 0.018 0.017 0.020 - - 0 0 - 211.2 199.4 234.6 - - 0 - 0.00%
2004-06-07 0 0.018 0.018 0.021 - - 0 0 - 211.2 211.2 246.4 - - 0 - 0.00%
2004-06-04 0 0.018 0.017 0.021 - - 0 0 - 211.2 199.4 246.4 - - 0 - 0.00%
2004-06-03 0 0.018 0.018 0.020 0.018 0.018 1,600,000 28,800 0.0180 211.2 211.2 234.6 211.2 211.2 136 211.16 -10.00%
2004-06-02 0 0.020 0.018 0.021 - - 1,000,000 20,000 0.0200 234.6 211.2 246.4 - - 85 234.62 0.00%
2004-06-01 0 0.020 0.016 0.025 - - 0 0 - 234.6 187.7 293.3 - - 0 - 0.00%
2004-05-31 0 0.020 0.016 0.025 - - 0 0 - 234.6 187.7 293.3 - - 0 - 0.00%
2004-05-28 0 0.020 0.017 0.022 0.019 0.020 700,000 13,350 0.0191 234.6 199.4 258.1 222.9 234.6 60 223.73 5.26%
2004-05-27 0 0.019 0.017 0.019 0.020 0.020 138,000 2,760 0.0200 222.9 199.4 222.9 234.6 234.6 12 234.62 5.56%
2004-05-25 0 0.018 0.014 0.019 0.014 0.014 100,000 1,400 0.0140 211.2 164.2 222.9 164.2 164.2 9 164.24 0.00%
2004-05-24 0 0.018 0.014 0.018 0.018 0.019 9,536,000 177,248 0.0186 211.2 164.2 211.2 211.2 222.9 813 218.05 0.00%
2004-05-21 0 0.018 0.018 - 0.018 0.018 352,000 6,336 0.0180 211.2 211.2 - 211.2 211.2 30 211.16 0.00%
2004-05-20 0 0.018 0.018 0.024 - - 0 0 - 211.2 211.2 281.5 - - 0 - 0.00%
2004-05-19 0 0.018 0.018 0.024 0.018 0.018 140,000 2,520 0.0180 211.2 211.2 281.5 211.2 211.2 12 211.16 0.00%
2004-05-18 0 0.018 0.018 0.024 0.018 0.018 72,000 1,296 0.0180 211.2 211.2 281.5 211.2 211.2 6 211.16 0.00%
2004-05-17 0 0.018 0.018 0.020 0.018 0.018 100,000 1,800 0.0180 211.2 211.2 234.6 211.2 211.2 9 211.16 -10.00%
2004-05-14 0 0.020 0.015 0.025 - - 0 0 - 234.6 176.0 293.3 - - 0 - 0.00%
2004-05-13 0 0.020 0.020 0.025 - - 0 0 - 234.6 234.6 293.3 - - 0 - 0.00%
2004-05-12 0 0.020 0.020 0.030 0.020 0.020 400,000 8,000 0.0200 234.6 234.6 351.9 234.6 234.6 34 234.62 -16.67%
2004-05-11 0 0.024 0.020 0.024 0.020 0.024 90,000 1,920 0.0213 281.5 234.6 281.5 234.6 281.5 8 250.26 20.00%
2004-05-10 0 0.020 0.017 0.020 0.020 0.020 700,000 14,000 0.0200 234.6 199.4 234.6 234.6 234.6 60 234.62 -20.00%
2004-05-07 0 0.025 0.020 0.027 - - 0 0 - 293.3 234.6 316.7 - - 0 - 0.00%
2004-05-06 0 0.025 0.020 0.027 - - 0 0 - 293.3 234.6 316.7 - - 0 - 0.00%
2004-05-05 0 0.025 0.020 0.025 - - 0 0 - 293.3 234.6 293.3 - - 0 - -3.85%
2004-05-04 0 0.026 0.020 0.026 - - 0 0 - 305.0 234.6 305.0 - - 0 - -3.70%
2004-05-03 0 0.027 0.020 0.027 0.020 0.027 152,000 3,054 0.0201 316.7 234.6 316.7 234.6 316.7 13 235.70 8.00%
2004-04-30 0 0.025 0.018 0.027 - - 0 0 - 293.3 211.2 316.7 - - 0 - 0.00%
2004-04-29 0 0.025 0.019 0.027 - - 0 0 - 293.3 222.9 316.7 - - 0 - 0.00%
2004-04-28 0 0.025 0.021 0.027 - - 0 0 - 293.3 246.4 316.7 - - 0 - 0.00%
2004-04-27 0 0.025 0.021 0.027 - - 0 0 - 293.3 246.4 316.7 - - 0 - 0.00%
2004-04-26 0 0.025 0.023 0.027 0.023 0.025 23,448,000 586,000 0.0250 293.3 269.8 316.7 269.8 293.3 1,999 293.18 0.00%
2004-04-23 0 0.025 0.020 0.025 0.027 0.027 10,000 270 0.0270 293.3 234.6 293.3 316.7 316.7 1 316.74 8.70%
2004-04-22 0 0.023 0.020 0.025 - - 0 0 - 269.8 234.6 293.3 - - 0 - 0.00%
2004-04-21 0 0.023 0.022 0.027 0.023 0.025 150,000 3,650 0.0243 269.8 258.1 316.7 269.8 293.3 13 285.46 -25.81%
2004-04-20 0 0.031 0.025 0.031 - - 0 0 - 363.7 293.3 363.7 - - 0 - 0.00%
2004-04-19 0 0.031 0.026 0.031 - - 0 0 - 363.7 305.0 363.7 - - 0 - 0.00%
2004-04-16 0 0.031 0.026 0.031 - - 0 0 - 363.7 305.0 363.7 - - 0 - 0.00%
2004-04-15 0 0.031 0.026 0.031 - - 0 0 - 363.7 305.0 363.7 - - 0 - -3.13%
2004-04-14 0 0.032 0.026 0.032 - - 0 0 - 375.4 305.0 375.4 - - 0 - 0.00%
2004-04-13 0 0.032 0.027 0.032 - - 0 0 - 375.4 316.7 375.4 - - 0 - -8.57%
2004-04-08 0 0.035 0.026 0.035 0.025 0.035 1,440,000 41,832 0.0291 410.6 305.0 410.6 293.3 410.6 123 340.79 29.63%
2004-04-07 0 0.027 0.026 0.028 0.025 0.027 700,000 18,500 0.0264 316.7 305.0 328.5 293.3 316.7 60 310.04 -15.63%
2004-04-06 0 0.032 0.032 - 0.026 0.026 468,000 12,168 0.0260 375.4 375.4 - 305.0 305.0 40 305.01 6.67%
2004-04-02 0 0.030 0.024 0.030 - - 0 0 - 351.9 281.5 351.9 - - 0 - -3.23%
2004-04-01 0 0.031 0.025 0.031 - - 0 0 - 363.7 293.3 363.7 - - 0 - 0.00%
2004-03-31 0 0.031 0.025 0.031 0.025 0.031 10,900,000 308,100 0.0283 363.7 293.3 363.7 293.3 363.7 929 331.59 29.17%
2004-03-30 0 0.024 0.024 0.029 0.024 0.024 200,000 4,800 0.0240 281.5 281.5 340.2 281.5 281.5 17 281.55 -17.24%
2004-03-29 0 0.029 0.022 0.029 0.029 0.029 30,000 870 0.0290 340.2 258.1 340.2 340.2 340.2 3 340.20 3.57%
2004-03-26 0 0.028 0.027 0.030 0.027 0.030 5,730,000 165,310 0.0288 328.5 316.7 351.9 316.7 351.9 488 338.44 7.69%
2004-03-25 0 0.026 0.025 0.029 0.026 0.027 1,000,000 26,200 0.0262 305.0 293.3 340.2 305.0 316.7 85 307.35 -10.34%
2004-03-24 0 0.029 0.028 0.029 0.028 0.029 3,410,000 97,590 0.0286 340.2 328.5 340.2 328.5 340.2 291 335.73 -6.45%
2004-03-23 0 0.031 0.028 0.032 - - 0 0 - 363.7 328.5 375.4 - - 0 - 0.00%
2004-03-22 0 0.031 0.029 0.034 0.030 0.035 8,970,000 285,260 0.0318 363.7 340.2 398.9 351.9 410.6 765 373.07 6.90%
2004-03-19 0 0.029 0.028 0.029 0.030 0.030 1,242,000 37,260 0.0300 340.2 328.5 340.2 351.9 351.9 106 351.93 -3.33%
2004-03-18 0 0.030 0.029 0.030 0.028 0.030 1,400,000 41,200 0.0294 351.9 340.2 351.9 328.5 351.9 119 345.23 7.14%
2004-03-17 0 0.028 0.027 0.030 0.028 0.030 3,870,000 114,820 0.0297 328.5 316.7 351.9 328.5 351.9 330 348.05 -6.67%
2004-03-16 0 0.030 0.028 0.030 0.030 0.031 4,300,000 132,000 0.0307 351.9 328.5 351.9 351.9 363.7 367 360.12 -3.23%
2004-03-15 0 0.031 0.029 0.031 0.029 0.031 14,724,000 453,504 0.0308 363.7 340.2 363.7 340.2 363.7 1,255 361.32 3.33%
2004-03-12 0 0.030 0.027 0.031 0.027 0.030 4,590,000 128,210 0.0279 351.9 316.7 363.7 316.7 351.9 391 327.68 7.14%
2004-03-11 0 0.028 0.028 0.029 0.028 0.028 3,300,000 92,400 0.0280 328.5 328.5 340.2 328.5 328.5 281 328.47 3.70%
2004-03-10 0 0.027 0.027 0.028 0.026 0.027 25,070,000 658,380 0.0263 316.7 316.7 328.5 305.0 316.7 2,137 308.08 0.00%
2004-03-09 0 0.027 0.027 0.028 0.025 0.029 74,818,000 2,027,190 0.0271 316.7 316.7 328.5 293.3 340.2 6,378 317.85 -3.57%
2004-03-08 0 0.028 0.028 0.029 0.028 0.034 42,370,000 1,263,534 0.0298 328.5 328.5 340.2 328.5 398.9 3,612 349.84 -9.68%
2004-03-05 0 0.031 0.030 0.031 0.029 0.037 80,376,000 2,569,282 0.0320 363.7 351.9 363.7 340.2 434.0 6,852 374.99 -8.82%
2004-03-04 0 0.034 0.033 0.034 0.034 0.050 171,866,000 7,070,470 0.0411 398.9 387.1 398.9 398.9 586.6 14,650 482.61 -12.82%
2004-03-03 0 0.039 0.039 0.040 0.035 0.039 20,650,000 752,910 0.0365 457.5 457.5 469.2 410.6 457.5 1,760 427.72 8.33%
2004-03-02 0 0.036 0.036 0.037 0.032 0.038 19,000,000 680,544 0.0358 422.3 422.3 434.0 375.4 445.8 1,620 420.18 2.86%
2004-03-01 0 0.035 0.034 0.036 0.032 0.035 10,850,000 379,200 0.0349 410.6 398.9 422.3 375.4 410.6 925 409.99 0.00%
2004-02-27 0 0.035 0.035 0.036 0.032 0.039 10,766,000 375,240 0.0349 410.6 410.6 422.3 375.4 457.5 918 408.88 0.00%
2004-02-26 0 0.035 0.033 0.035 0.031 0.035 4,718,000 154,208 0.0327 410.6 387.1 410.6 363.7 410.6 402 383.43 9.37%
2004-02-25 0 0.032 0.030 0.031 0.030 0.035 3,760,000 124,140 0.0330 375.4 351.9 363.7 351.9 410.6 321 387.31 -5.88%
2004-02-24 0 0.034 0.033 0.034 0.033 0.036 8,920,000 306,840 0.0344 398.9 387.1 398.9 387.1 422.3 760 403.54 0.00%
2004-02-23 0 0.034 0.031 0.034 0.029 0.034 11,066,000 338,938 0.0306 398.9 363.7 398.9 340.2 398.9 943 359.31 25.93%
2004-02-20 0 0.027 0.027 0.028 0.025 0.030 3,422,000 93,290 0.0273 316.7 316.7 328.5 293.3 351.9 292 319.81 3.85%
2004-02-19 0 0.026 0.024 0.026 0.023 0.026 700,000 17,300 0.0247 305.0 281.5 305.0 269.8 305.0 60 289.93 4.00%
2004-02-18 0 0.025 0.025 0.026 0.025 0.025 2,500,000 62,500 0.0250 293.3 293.3 305.0 293.3 293.3 213 293.28 0.00%
2004-02-17 0 0.025 0.024 0.025 0.025 0.027 3,740,000 95,980 0.0257 293.3 281.5 293.3 293.3 316.7 319 301.06 -10.71%
2004-02-16 0 0.028 0.027 0.028 0.024 0.030 8,750,000 229,624 0.0262 328.5 316.7 328.5 281.5 351.9 746 307.86 21.74%
2004-02-13 0 0.023 0.022 0.024 0.023 0.023 1,350,000 31,050 0.0230 269.8 258.1 281.5 269.8 269.8 115 269.81 9.52%
2004-02-12 0 0.021 0.021 0.023 0.020 0.021 300,000 6,100 0.0203 246.4 246.4 269.8 234.6 246.4 26 238.53 0.00%
2004-02-11 0 0.021 0.020 0.022 0.019 0.021 1,350,000 27,600 0.0204 246.4 234.6 258.1 222.9 246.4 115 239.84 0.00%
2004-02-10 0 0.021 0.018 0.023 0.021 0.025 1,800,000 41,350 0.0230 246.4 211.2 269.8 246.4 293.3 153 269.49 -4.55%
2004-02-09 0 0.022 0.021 0.023 0.022 0.022 1,500,000 33,000 0.0220 258.1 246.4 269.8 258.1 258.1 128 258.08 4.76%
2004-02-06 0 0.021 0.019 0.021 0.021 0.021 1,000,281 21,006 0.0210 246.4 222.9 246.4 246.4 246.4 85 246.35 0.00%
2004-02-05 0 0.021 0.020 0.022 - - 0 0 - 246.4 234.6 258.1 - - 0 - 0.00%
2004-02-04 0 0.021 0.019 0.021 0.019 0.021 1,060,000 22,140 0.0209 246.4 222.9 246.4 222.9 246.4 90 245.02 10.53%
2004-02-03 0 0.019 0.019 0.022 0.018 0.018 100,000 1,800 0.0180 222.9 222.9 258.1 211.2 211.2 9 211.16 -5.00%
2004-02-02 0 0.020 0.019 0.023 0.018 0.020 800,000 15,400 0.0193 234.6 222.9 269.8 211.2 234.6 68 225.82 0.00%
2004-01-30 0 0.020 0.018 0.020 0.020 0.020 300,000 6,000 0.0200 234.6 211.2 234.6 234.6 234.6 26 234.62 -16.67%
2004-01-29 0 0.024 0.018 0.024 - - 500,000 11,500 0.0230 281.5 211.2 281.5 - - 43 269.81 -4.00%
2004-01-28 0 0.025 0.018 0.025 0.020 0.025 810,000 16,450 0.0203 293.3 211.2 293.3 234.6 293.3 69 238.24 8.70%
2004-01-27 0 0.023 0.017 0.023 0.023 0.023 10,000 230 0.0230 269.8 199.4 269.8 269.8 269.8 1 269.81 21.05%
2004-01-26 0 0.019 0.019 0.023 - - 0 0 - 222.9 222.9 269.8 - - 0 - 0.00%
2004-01-21 0 0.019 0.019 0.023 - - 0 0 - 222.9 222.9 269.8 - - 0 - 0.00%
2004-01-20 0 0.019 0.018 0.023 - - 0 0 - 222.9 211.2 269.8 - - 0 - 0.00%
2004-01-19 0 0.019 0.017 0.022 0.017 0.023 900,000 18,100 0.0201 222.9 199.4 258.1 199.4 269.8 77 235.93 11.76%
2004-01-16 0 0.017 0.016 0.023 - - 0 0 - 199.4 187.7 269.8 - - 0 - 0.00%
2004-01-15 0 0.017 0.017 0.022 - - 0 0 - 199.4 199.4 258.1 - - 0 - 0.00%
2004-01-14 0 0.017 0.017 0.022 0.017 0.022 110,000 1,880 0.0171 199.4 199.4 258.1 199.4 258.1 9 200.49 -15.00%
2004-01-13 0 0.020 0.019 0.022 0.019 0.020 1,146,000 22,840 0.0199 234.6 222.9 258.1 222.9 234.6 98 233.80 0.00%
2004-01-12 0 0.020 0.016 0.020 0.020 0.020 800,000 16,000 0.0200 234.6 187.7 234.6 234.6 234.6 68 234.62 11.11%
2004-01-09 1 0.018 - - - - 0 0 - 211.2 - - - - 0 - 0.00%
2004-01-08 1 0.018 - - - - 0 0 - 211.2 - - - - 0 - 0.00%
2004-01-07 1 0.018 - - - - 0 0 - 211.2 - - - - 0 - 0.00%
2004-01-06 1 0.018 - - - - 0 0 - 211.2 - - - - 0 - 0.00%
2004-01-05 1 0.018 0.015 0.018 - - 0 0 - 211.2 176.0 211.2 - - 0 - 0.00%
2004-01-02 0 0.018 0.017 0.018 0.018 0.018 900,000 16,200 0.0180 211.2 199.4 211.2 211.2 211.2 77 211.16 0.00%
2003-12-31 0 0.018 0.018 0.022 0.018 0.018 450,000 8,100 0.0180 211.2 211.2 258.1 211.2 211.2 38 211.16 5.88%
2003-12-30 0 0.017 0.017 0.020 0.017 0.017 150,000 2,550 0.0170 199.4 199.4 234.6 199.4 199.4 13 199.43 0.00%
2003-12-29 0 0.017 0.015 0.019 - - 0 0 - 199.4 176.0 222.9 - - 0 - 0.00%
2003-12-24 0 0.017 0.015 0.019 - - 0 0 - 199.4 176.0 222.9 - - 0 - 0.00%
2003-12-23 0 0.017 0.017 0.019 0.016 0.016 2,000,000 32,000 0.0160 199.4 199.4 222.9 187.7 187.7 170 187.70 -5.56%
2003-12-22 0 0.018 0.016 0.020 - - 0 0 - 211.2 187.7 234.6 - - 0 - 0.00%
2003-12-19 0 0.018 0.018 0.021 0.018 0.018 50,000 900 0.0180 211.2 211.2 246.4 211.2 211.2 4 211.16 -5.26%
2003-12-18 0 0.019 0.018 0.022 - - 0 0 - 222.9 211.2 258.1 - - 0 - 0.00%
2003-12-17 0 0.019 0.019 0.022 0.019 0.020 1,300,000 24,800 0.0191 222.9 222.9 258.1 222.9 234.6 111 223.79 -5.00%
2003-12-16 0 0.020 0.019 0.021 - - 0 0 - 234.6 222.9 246.4 - - 0 - 0.00%
2003-12-15 0 0.020 0.018 0.022 - - 0 0 - 234.6 211.2 258.1 - - 0 - 0.00%
2003-12-12 0 0.020 0.018 0.022 - - 0 0 - 234.6 211.2 258.1 - - 0 - 0.00%
2003-12-11 0 0.020 0.018 0.022 - - 0 0 - 234.6 211.2 258.1 - - 0 - 0.00%
2003-12-10 0 0.020 0.018 0.022 - - 0 0 - 234.6 211.2 258.1 - - 0 - 0.00%
2003-12-09 0 0.020 0.018 0.021 - - 0 0 - 234.6 211.2 246.4 - - 0 - 0.00%
2003-12-08 0 0.020 0.019 0.021 - - 0 0 - 234.6 222.9 246.4 - - 0 - 0.00%
2003-12-05 0 0.020 0.020 0.022 0.020 0.020 700,000 14,000 0.0200 234.6 234.6 258.1 234.6 234.6 60 234.62 0.00%
2003-12-04 0 0.020 0.020 0.022 0.020 0.020 500,000 10,000 0.0200 234.6 234.6 258.1 234.6 234.6 43 234.62 0.00%
2003-12-03 0 0.020 0.020 0.023 0.020 0.020 900,000 18,000 0.0200 234.6 234.6 269.8 234.6 234.6 77 234.62 -4.76%
2003-12-02 0 0.021 0.021 0.023 0.021 0.021 700,000 14,700 0.0210 246.4 246.4 269.8 246.4 246.4 60 246.35 -12.50%
2003-12-01 0 0.024 0.021 0.025 - - 0 0 - 281.5 246.4 293.3 - - 0 - 0.00%
2003-11-28 0 0.024 0.019 0.025 0.020 0.024 7,200,000 153,400 0.0213 281.5 222.9 293.3 234.6 281.5 614 249.94 20.00%
2003-11-27 0 0.020 0.020 0.022 0.019 0.019 1,260,000 23,940 0.0190 234.6 234.6 258.1 222.9 222.9 107 222.89 -13.04%
2003-11-26 0 0.023 0.020 0.023 - - 0 0 - 269.8 234.6 269.8 - - 0 - 0.00%
2003-11-25 0 0.023 0.020 0.023 0.019 0.023 2,000,000 42,000 0.0210 269.8 234.6 269.8 222.9 269.8 170 246.35 -8.00%
2003-11-24 0 0.025 0.025 0.032 - - 0 0 - 293.3 293.3 375.4 - - 0 - 38.89%
2003-11-21 0 0.018 0.017 0.032 - - 0 0 - 211.2 199.4 375.4 - - 0 - 0.00%
2003-11-20 0 0.018 0.018 0.026 - - 0 0 - 211.2 211.2 305.0 - - 0 - 0.00%
2003-11-19 0 0.018 0.018 0.022 0.018 0.018 1,000,000 18,000 0.0180 211.2 211.2 258.1 211.2 211.2 85 211.16 -14.29%
2003-11-18 0 0.021 0.019 0.022 - - 0 0 - 246.4 222.9 258.1 - - 0 - 0.00%
2003-11-17 0 0.021 0.017 0.024 - - 0 0 - 246.4 199.4 281.5 - - 0 - 0.00%
2003-11-14 0 0.021 0.019 0.022 - - 0 0 - 246.4 222.9 258.1 - - 0 - 0.00%
2003-11-13 0 0.021 0.020 0.024 0.021 0.022 500,000 10,550 0.0211 246.4 234.6 281.5 246.4 258.1 43 247.53 5.00%
2003-11-12 0 0.020 0.020 0.025 0.019 0.019 104,000 1,976 0.0190 234.6 234.6 293.3 222.9 222.9 9 222.89 -9.09%
2003-11-11 0 0.022 0.022 0.023 0.019 0.020 1,050,000 20,950 0.0200 258.1 258.1 269.8 222.9 234.6 90 234.06 -8.33%
2003-11-10 0 0.024 0.019 0.024 0.024 0.024 1,250,000 30,000 0.0240 281.5 222.9 281.5 281.5 281.5 107 281.55 26.32%
2003-11-07 0 0.019 0.018 0.023 0.019 0.020 1,900,000 37,000 0.0195 222.9 211.2 269.8 222.9 234.6 162 228.45 -5.00%
2003-11-06 0 0.020 0.020 0.022 - - 0 0 - 234.6 234.6 258.1 - - 0 - 0.00%
2003-11-05 0 0.020 0.020 0.024 0.020 0.021 498,000 10,060 0.0202 234.6 234.6 281.5 234.6 246.4 42 236.98 0.00%
2003-11-04 0 0.020 0.020 0.023 0.019 0.020 2,000,000 38,500 0.0193 234.6 234.6 269.8 222.9 234.6 170 225.82 0.00%
2003-11-03 0 0.020 0.020 0.025 - - 0 0 - 234.6 234.6 293.3 - - 0 - 0.00%
2003-10-31 0 0.020 0.020 0.025 - - 0 0 - 234.6 234.6 293.3 - - 0 - 0.00%
2003-10-30 0 0.020 0.020 0.023 0.020 0.021 1,500,000 31,000 0.0207 234.6 234.6 269.8 234.6 246.4 128 242.44 -4.76%
2003-10-29 0 0.021 0.020 0.025 0.021 0.021 300,000 6,300 0.0210 246.4 234.6 293.3 246.4 246.4 26 246.35 0.00%
2003-10-28 0 0.021 0.021 0.023 0.020 0.023 1,988,000 40,006 0.0201 246.4 246.4 269.8 234.6 269.8 169 236.07 10.53%
2003-10-27 0 0.019 0.019 0.020 - - 0 0 - 222.9 222.9 234.6 - - 0 - 0.00%
2003-10-24 0 0.019 0.019 0.021 0.019 0.019 500,000 9,500 0.0190 222.9 222.9 246.4 222.9 222.9 43 222.89 -5.00%
2003-10-23 0 0.020 0.018 0.021 0.020 0.020 1,700,000 34,000 0.0200 234.6 211.2 246.4 234.6 234.6 145 234.62 -9.09%
2003-10-22 0 0.022 0.020 0.023 - - 0 0 - 258.1 234.6 269.8 - - 0 - 0.00%
2003-10-21 0 0.022 0.021 0.022 - - 0 0 - 258.1 246.4 258.1 - - 0 - 0.00%
2003-10-20 0 0.022 0.022 0.024 0.022 0.024 1,652,000 36,350 0.0220 258.1 258.1 281.5 258.1 281.5 141 258.13 0.00%
2003-10-17 0 0.022 0.020 0.024 0.022 0.022 280,000 6,160 0.0220 258.1 234.6 281.5 258.1 258.1 24 258.08 0.00%
2003-10-16 0 0.022 0.020 0.022 0.022 0.022 160,000 3,520 0.0220 258.1 234.6 258.1 258.1 258.1 14 258.08 0.00%
2003-10-15 0 0.022 0.021 0.023 - - 0 0 - 258.1 246.4 269.8 - - 0 - 0.00%
2003-10-14 0 0.022 0.020 0.025 - - 0 0 - 258.1 234.6 293.3 - - 0 - 0.00%
2003-10-13 0 0.022 0.020 0.026 - - 0 0 - 258.1 234.6 305.0 - - 0 - 0.00%
2003-10-10 0 0.022 0.021 0.024 - - 0 0 - 258.1 246.4 281.5 - - 0 - 0.00%
2003-10-09 0 0.022 0.022 0.025 0.022 0.022 800,000 17,600 0.0220 258.1 258.1 293.3 258.1 258.1 68 258.08 0.00%
2003-10-08 0 0.022 0.022 0.025 0.022 0.025 700,000 17,200 0.0246 258.1 258.1 293.3 258.1 293.3 60 288.25 10.00%
2003-10-07 0 0.020 0.020 0.024 0.020 0.020 140,000 2,800 0.0200 234.6 234.6 281.5 234.6 234.6 12 234.62 0.00%
2003-10-06 0 0.020 0.020 0.025 0.020 0.020 1,000,000 20,000 0.0200 234.6 234.6 293.3 234.6 234.6 85 234.62 -16.67%
2003-10-03 0 0.024 0.021 0.024 - - 0 0 - 281.5 246.4 281.5 - - 0 - -7.69%
2003-10-02 0 0.026 0.020 0.026 - - 0 0 - 305.0 234.6 305.0 - - 0 - 0.00%
2003-09-30 0 0.026 0.022 0.026 - - 0 0 - 305.0 258.1 305.0 - - 0 - 0.00%
2003-09-29 0 0.026 0.021 0.026 - - 0 0 - 305.0 246.4 305.0 - - 0 - 0.00%
2003-09-26 0 0.026 0.023 0.026 0.020 0.026 480,000 12,000 0.0250 305.0 269.8 305.0 234.6 305.0 41 293.28 0.00%
2003-09-25 0 0.026 0.021 0.028 - - 0 0 - 305.0 246.4 328.5 - - 0 - 0.00%
2003-09-24 0 0.026 0.026 0.028 0.020 0.030 6,846,000 177,036 0.0259 305.0 305.0 328.5 234.6 351.9 584 303.36 8.33%
2003-09-23 0 0.024 0.024 0.027 0.024 0.026 9,940,000 246,462 0.0248 281.5 281.5 316.7 281.5 305.0 847 290.87 9.09%
2003-09-22 0 0.022 0.022 0.030 0.022 0.022 1,000,000 22,000 0.0220 258.1 258.1 351.9 258.1 258.1 85 258.08 -8.33%
2003-09-19 0 0.024 0.024 0.027 0.024 0.027 1,710,000 42,546 0.0249 281.5 281.5 316.7 281.5 316.7 146 291.88 -14.29%
2003-09-18 0 0.028 0.024 0.028 - - 1,000,000 26,000 0.0260 328.5 281.5 328.5 - - 85 305.01 -3.45%
2003-09-17 0 0.029 0.027 0.029 0.027 0.030 1,926,000 53,814 0.0279 340.2 316.7 340.2 316.7 351.9 164 327.78 7.41%
2003-09-16 0 0.027 0.027 0.028 0.027 0.030 4,014,000 110,486 0.0275 316.7 316.7 328.5 316.7 351.9 342 322.90 -10.00%
2003-09-15 0 0.030 0.027 0.031 0.025 0.030 5,286,000 149,426 0.0283 351.9 316.7 363.7 293.3 351.9 451 331.62 15.38%
2003-09-11 0 0.026 0.026 0.027 0.026 0.026 1,000,000 26,000 0.0260 305.0 305.0 316.7 305.0 305.0 85 305.01 4.00%
2003-09-10 0 0.025 0.025 0.027 0.023 0.028 9,674,000 247,892 0.0256 293.3 293.3 316.7 269.8 328.5 825 300.60 8.70%
2003-09-09 0 0.023 0.022 0.025 0.023 0.027 1,256,000 30,252 0.0241 269.8 258.1 293.3 269.8 316.7 107 282.55 -14.81%
2003-09-08 0 0.027 0.026 0.028 0.025 0.027 8,188,000 210,388 0.0257 316.7 305.0 328.5 293.3 316.7 698 301.43 3.85%
2003-09-05 0 0.026 0.025 0.026 0.023 0.028 7,290,000 177,180 0.0243 305.0 293.3 305.0 269.8 328.5 621 285.12 4.00%
2003-09-04 0 0.025 0.023 0.026 0.025 0.025 1,500,000 37,500 0.0250 293.3 269.8 305.0 293.3 293.3 128 293.28 -10.71%
2003-09-03 0 0.028 0.022 0.028 0.020 0.028 3,798,000 91,960 0.0242 328.5 258.1 328.5 234.6 328.5 324 284.04 47.37%
2003-09-02 0 0.019 0.017 0.025 - - 0 0 - 222.9 199.4 293.3 - - 0 - 0.00%
2003-09-01 0 0.019 0.019 0.022 0.019 0.021 750,000 14,254 0.0190 222.9 222.9 258.1 222.9 246.4 64 222.95 0.00%
2003-08-29 0 0.019 0.019 0.021 0.017 0.017 120,000 2,040 0.0170 222.9 222.9 246.4 199.4 199.4 10 199.43 5.56%
2003-08-28 0 0.018 0.017 0.022 - - 0 0 - 211.2 199.4 258.1 - - 0 - 0.00%
2003-08-27 0 0.018 0.017 0.019 0.018 0.018 3,000,000 54,000 0.0180 211.2 199.4 222.9 211.2 211.2 256 211.16 -5.26%
2003-08-26 0 0.019 0.019 0.021 0.019 0.021 3,300,000 66,200 0.0201 222.9 222.9 246.4 222.9 246.4 281 235.33 -5.00%
2003-08-25 0 0.020 0.020 0.021 0.020 0.022 3,348,000 68,810 0.0206 234.6 234.6 246.4 234.6 258.1 285 241.10 -4.76%
2003-08-22 0 0.021 0.021 - 0.019 0.021 3,308,000 65,210 0.0197 246.4 246.4 - 222.9 246.4 282 231.25 16.67%
2003-08-21 0 0.018 0.017 0.020 0.017 0.020 2,452,000 43,290 0.0177 211.2 199.4 234.6 199.4 234.6 209 207.11 0.00%
2003-08-20 0 0.018 0.018 0.020 - - 0 0 - 211.2 211.2 234.6 - - 0 - 0.00%
2003-08-19 0 0.018 0.017 0.020 0.018 0.023 7,412,000 149,500 0.0202 211.2 199.4 234.6 211.2 269.8 632 236.62 -10.00%
2003-08-18 0 0.020 0.019 0.020 0.017 0.020 2,566,000 48,556 0.0189 234.6 222.9 234.6 199.4 234.6 219 221.99 17.65%
2003-08-15 0 0.017 0.017 0.018 0.017 0.017 3,000,000 51,000 0.0170 199.4 199.4 211.2 199.4 199.4 256 199.43 -5.56%
2003-08-14 0 0.018 0.017 0.019 0.016 0.018 4,900,000 83,340 0.0170 211.2 199.4 222.9 187.7 211.2 418 199.52 -10.00%
2003-08-13 0 0.020 0.015 0.020 0.020 0.020 200,000 4,000 0.0200 234.6 176.0 234.6 234.6 234.6 17 234.62 5.26%
2003-08-12 0 0.019 0.016 0.020 0.015 0.019 2,500,000 40,000 0.0160 222.9 187.7 234.6 176.0 222.9 213 187.70 18.75%
2003-08-11 0 0.016 0.015 0.020 0.020 0.020 6,000 120 0.0200 187.7 176.0 234.6 234.6 234.6 1 234.62 0.00%
2003-08-08 0 0.016 0.015 0.019 - - 0 0 - 187.7 176.0 222.9 - - 0 - 0.00%
2003-08-07 0 0.016 0.016 0.019 0.015 0.015 90,000 1,350 0.0150 187.7 187.7 222.9 176.0 176.0 8 175.97 -5.88%
2003-08-06 0 0.017 0.015 0.018 - - 0 0 - 199.4 176.0 211.2 - - 0 - 0.00%
2003-08-05 0 0.017 0.015 0.017 0.017 0.017 1,000,000 17,000 0.0170 199.4 176.0 199.4 199.4 199.4 85 199.43 -10.53%
2003-08-04 0 0.019 0.016 0.020 0.018 0.019 1,200,000 22,600 0.0188 222.9 187.7 234.6 211.2 222.9 102 220.94 11.76%
2003-08-01 0 0.017 0.017 0.020 0.017 0.023 3,280,000 64,880 0.0198 199.4 199.4 234.6 199.4 269.8 280 232.05 -10.53%
2003-07-31 0 0.019 0.014 0.019 0.014 0.020 5,640,000 97,704 0.0173 222.9 164.2 222.9 164.2 234.6 481 203.22 46.15%
2003-07-30 0 0.013 0.013 0.015 0.013 0.013 1,000,000 13,000 0.0130 152.5 152.5 176.0 152.5 152.5 85 152.50 -13.33%
2003-07-29 0 0.015 0.015 0.020 0.014 0.015 980,000 14,200 0.0145 176.0 176.0 234.6 164.2 176.0 84 169.98 15.38%
2003-07-28 0 0.013 0.013 0.015 0.013 0.013 500,000 6,500 0.0130 152.5 152.5 176.0 152.5 152.5 43 152.50 -13.33%
2003-07-25 0 0.015 0.013 0.016 0.015 0.016 2,300,000 34,800 0.0151 176.0 152.5 187.7 176.0 187.7 196 177.50 0.00%
2003-07-24 0 0.015 0.013 0.016 0.013 0.015 800,000 11,400 0.0143 176.0 152.5 187.7 152.5 176.0 68 167.17 7.14%
2003-07-23 0 0.014 0.013 0.018 0.014 0.018 1,700,000 25,580 0.0150 164.2 152.5 211.2 164.2 211.2 145 176.52 -22.22%
2003-07-22 0 0.018 0.014 0.021 - - 0 0 - 211.2 164.2 246.4 - - 0 - 0.00%
2003-07-21 0 0.018 0.015 0.019 - - 0 0 - 211.2 176.0 222.9 - - 0 - 0.00%
2003-07-18 0 0.018 0.017 0.021 - - 0 0 - 211.2 199.4 246.4 - - 0 - 0.00%
2003-07-17 0 0.018 0.016 0.018 0.018 0.018 500,000 9,000 0.0180 211.2 187.7 211.2 211.2 211.2 43 211.16 5.88%
2003-07-16 0 0.017 0.017 0.018 0.017 0.018 3,600,000 63,700 0.0177 199.4 199.4 211.2 199.4 211.2 307 207.57 -15.00%
2003-07-15 0 0.020 0.019 0.020 0.018 0.020 4,002,000 76,540 0.0191 234.6 222.9 234.6 211.2 234.6 341 224.36 0.00%
2003-07-14 0 0.020 0.019 0.022 0.020 0.022 2,002,000 40,044 0.0200 234.6 222.9 258.1 234.6 258.1 171 234.65 11.11%
2003-07-11 0 0.018 0.017 0.020 - - 0 0 - 211.2 199.4 234.6 - - 0 - 0.00%
2003-07-10 0 0.018 0.015 0.020 0.018 0.018 300,000 5,400 0.0180 211.2 176.0 234.6 211.2 211.2 26 211.16 0.00%
2003-07-09 0 0.018 0.017 0.020 0.015 0.018 3,510,000 58,050 0.0165 211.2 199.4 234.6 176.0 211.2 299 194.01 5.88%
2003-07-08 0 0.017 0.017 0.019 0.017 0.017 650,000 11,050 0.0170 199.4 199.4 222.9 199.4 199.4 55 199.43 6.25%
2003-07-07 0 0.016 0.016 0.017 0.016 0.019 3,600,000 62,900 0.0175 187.7 187.7 199.4 187.7 222.9 307 204.97 -20.00%
2003-07-04 0 0.020 0.018 0.020 0.020 0.020 10,000 200 0.0200 234.6 211.2 234.6 234.6 234.6 1 234.62 -4.76%
2003-07-03 0 0.021 0.018 0.022 0.021 0.021 1,000,000 21,000 0.0210 246.4 211.2 258.1 246.4 246.4 85 246.35 5.00%
2003-07-02 0 0.020 0.018 0.021 0.020 0.023 1,970,000 39,700 0.0202 234.6 211.2 246.4 234.6 269.8 168 236.41 -13.04%
2003-06-30 0 0.023 0.022 0.023 0.020 0.023 6,400,000 133,400 0.0208 269.8 258.1 269.8 234.6 269.8 546 244.52 -17.86%
2003-06-27 0 0.028 0.027 0.030 0.020 0.028 10,900,000 282,500 0.0259 328.5 316.7 351.9 234.6 328.5 929 304.04 0.00%
2003-06-26 0 0.028 0.020 0.028 - - 0 0 - 328.5 234.6 328.5 - - 0 - 0.00%
2003-06-25 0 0.028 0.020 0.028 - - 0 0 - 328.5 234.6 328.5 - - 0 - 0.00%
2003-06-24 0 0.028 0.020 0.028 - - 0 0 - 328.5 234.6 328.5 - - 0 - 0.00%
2003-06-23 0 0.028 0.018 0.028 - - 0 0 - 328.5 211.2 328.5 - - 0 - 0.00%
2003-06-20 0 0.028 0.020 0.029 - - 0 0 - 328.5 234.6 340.2 - - 0 - 0.00%
2003-06-19 0 0.028 0.020 0.028 - - 0 0 - 328.5 234.6 328.5 - - 0 - -3.45%
2003-06-18 0 0.029 0.020 0.029 0.029 0.029 100,000 2,900 0.0290 340.2 234.6 340.2 340.2 340.2 9 340.20 11.54%
2003-06-17 0 0.026 0.025 0.029 - - 0 0 - 305.0 293.3 340.2 - - 0 - 0.00%
2003-06-16 0 0.026 0.026 0.029 0.025 0.026 492,000 12,500 0.0254 305.0 305.0 340.2 293.3 305.0 42 298.05 4.00%
2003-06-13 0 0.025 0.022 0.025 0.025 0.025 800,000 20,000 0.0250 293.3 258.1 293.3 293.3 293.3 68 293.28 -3.85%
2003-06-12 0 0.026 0.025 0.029 0.026 0.026 2,310,000 60,060 0.0260 305.0 293.3 340.2 305.0 305.0 197 305.01 0.00%
2003-06-11 0 0.026 0.025 0.029 0.026 0.026 3,500,000 91,000 0.0260 305.0 293.3 340.2 305.0 305.0 298 305.01 -3.70%
2003-06-10 0 0.027 0.025 0.029 0.027 0.027 300,000 8,100 0.0270 316.7 293.3 340.2 316.7 316.7 26 316.74 3.85%
2003-06-09 0 0.026 0.026 0.030 0.025 0.026 1,300,000 34,100 0.0262 305.0 305.0 351.9 293.3 305.0 111 307.72 4.00%
2003-06-06 0 0.025 0.025 0.030 0.022 0.025 102,000 2,250 0.0221 293.3 293.3 351.9 258.1 293.3 9 258.77 -16.67%
2003-06-05 0 0.030 0.025 0.031 - - 0 0 - 351.9 293.3 363.7 - - 0 - 0.00%
2003-06-03 0 0.030 0.028 0.033 0.030 0.030 900,000 27,000 0.0300 351.9 328.5 387.1 351.9 351.9 77 351.93 15.38%
2003-06-02 0 0.026 0.026 0.030 - - 0 0 - 305.0 305.0 351.9 - - 0 - 4.00%
2003-05-30 0 0.025 0.022 0.030 0.025 0.030 6,592,000 189,170 0.0287 293.3 258.1 351.9 293.3 351.9 562 336.65 -10.71%
2003-05-29 0 0.028 0.023 0.028 - - 0 0 - 328.5 269.8 328.5 - - 0 - -6.67%
2003-05-28 0 0.030 0.023 0.030 0.022 0.030 1,021,640 30,529 0.0299 351.9 269.8 351.9 258.1 351.9 87 350.55 0.00%
2003-05-27 0 0.030 0.030 0.034 0.026 0.031 1,500,000 45,000 0.0300 351.9 351.9 398.9 305.0 363.7 128 351.93 11.11%
2003-05-26 0 0.027 0.027 0.030 - - 960,000 24,000 0.0250 316.7 316.7 351.9 - - 82 293.28 0.00%
2003-05-23 0 0.027 0.022 0.028 - - 0 0 - 316.7 258.1 328.5 - - 0 - 0.00%
2003-05-22 0 0.027 0.027 0.029 0.026 0.028 4,176,000 111,322 0.0267 316.7 316.7 340.2 305.0 328.5 356 312.72 -3.57%
2003-05-21 0 0.028 0.022 0.028 0.027 0.028 2,602,000 69,448 0.0267 328.5 258.1 328.5 316.7 328.5 222 313.11 3.70%
2003-05-20 0 0.027 0.027 0.030 0.025 0.027 2,678,893 69,324 0.0259 316.7 316.7 351.9 293.3 316.7 228 303.58 -6.90%
2003-05-19 0 0.029 0.025 0.031 0.024 0.029 410,000 11,340 0.0277 340.2 293.3 363.7 281.5 340.2 35 324.46 7.41%
2003-05-16 0 0.027 0.025 0.027 0.026 0.029 420,000 12,120 0.0289 316.7 293.3 316.7 305.0 340.2 36 338.53 -3.57%
2003-05-15 0 0.028 0.023 0.028 - - 0 0 - 328.5 269.8 328.5 - - 0 - -3.45%
2003-05-14 0 0.029 0.027 0.031 0.028 0.029 2,470,000 70,130 0.0284 340.2 316.7 363.7 328.5 340.2 211 333.08 7.41%
2003-05-13 0 0.027 0.027 0.032 - - 0 0 - 316.7 316.7 375.4 - - 0 - 0.00%
2003-05-12 0 0.027 0.026 0.030 0.024 0.027 1,670,000 43,880 0.0263 316.7 305.0 351.9 281.5 316.7 142 308.24 -12.90%
2003-05-09 0 0.031 0.027 0.031 0.031 0.032 2,900,000 92,300 0.0318 363.7 316.7 363.7 363.7 375.4 247 373.37 -6.06%
2003-05-07 0 0.033 0.024 0.034 0.030 0.033 1,200,000 38,100 0.0318 387.1 281.5 398.9 351.9 387.1 102 372.46 10.00%
2003-05-06 0 0.030 0.022 0.030 - - 0 0 - 351.9 258.1 351.9 - - 0 - -3.23%
2003-05-05 0 0.031 0.024 0.031 0.032 0.032 2,304,000 73,728 0.0320 363.7 281.5 363.7 375.4 375.4 196 375.39 10.71%
2003-05-02 0 0.028 0.027 0.029 0.028 0.030 7,808,000 230,134 0.0295 328.5 316.7 340.2 328.5 351.9 666 345.76 3.70%
2003-04-30 0 0.027 0.024 0.027 0.022 0.027 6,002,000 142,854 0.0238 316.7 281.5 316.7 258.1 316.7 512 279.21 12.50%
2003-04-29 0 0.024 0.027 0.028 0.023 0.028 6,948,000 178,876 0.0257 281.5 316.7 328.5 269.8 328.5 592 302.02 -14.29%
2003-04-28 0 0.028 0.025 0.028 0.020 0.028 10,046,000 232,620 0.0232 328.5 293.3 328.5 234.6 328.5 856 271.64 40.00%
2003-04-25 0 0.020 0.018 0.025 0.020 0.025 400,000 8,500 0.0213 234.6 211.2 293.3 234.6 293.3 34 249.29 -33.33%
2003-04-24 0 0.030 0.025 0.030 0.030 0.030 2,806,000 84,180 0.0300 351.9 293.3 351.9 351.9 351.9 239 351.93 -3.23%
2003-04-23 0 0.031 0.025 0.031 - - 0 0 - 363.7 293.3 363.7 - - 0 - 0.00%
2003-04-22 0 0.031 0.027 0.031 0.031 0.031 6,402,000 198,462 0.0310 363.7 316.7 363.7 363.7 363.7 546 363.66 0.00%
2003-04-17 0 0.031 0.028 0.031 0.031 0.031 4,502,000 139,562 0.0310 363.7 328.5 363.7 363.7 363.7 384 363.66 14.81%
2003-04-16 0 0.027 0.027 0.031 0.025 0.025 4,402,000 110,050 0.0250 316.7 316.7 363.7 293.3 293.3 375 293.28 -12.90%
2003-04-15 0 0.031 0.028 0.032 0.025 0.031 560,000 15,360 0.0274 363.7 328.5 375.4 293.3 363.7 48 321.77 6.90%
2003-04-14 0 0.029 0.024 0.034 - - 0 0 - 340.2 281.5 398.9 - - 0 - 0.00%
2003-04-11 0 0.029 0.028 0.036 0.029 0.030 200,000 5,900 0.0295 340.2 328.5 422.3 340.2 351.9 17 346.07 -3.33%
2003-04-10 0 0.030 0.029 0.033 0.030 0.030 200,000 6,000 0.0300 351.9 340.2 387.1 351.9 351.9 17 351.93 3.45%
2003-04-09 0 0.029 0.029 0.033 0.029 0.031 4,592,000 141,992 0.0309 340.2 340.2 387.1 340.2 363.7 391 362.74 -6.45%
2003-04-08 0 0.031 0.028 0.033 0.030 0.033 6,120,000 194,442 0.0318 363.7 328.5 387.1 351.9 387.1 522 372.71 10.71%
2003-04-07 0 0.028 0.036 0.037 0.025 0.027 4,922,000 123,250 0.0250 328.5 422.3 434.0 293.3 316.7 420 293.75 33.33%
2003-04-04 0 0.021 0.021 0.034 0.021 0.021 10,000 210 0.0210 246.4 246.4 398.9 246.4 246.4 1 246.35 -41.67%
2003-04-03 0 0.036 - 0.037 - - 0 0 - 422.3 - 434.0 - - 0 - 0.00%
2003-04-02 0 0.036 - 0.036 0.036 0.036 850,000 30,600 0.0360 422.3 - 422.3 422.3 422.3 72 422.32 -5.26%
2003-04-01 0 0.038 - 0.038 - - 0 0 - 445.8 - 445.8 - - 0 - 0.00%
2003-03-31 0 0.038 0.035 0.039 0.034 0.038 1,700,000 61,800 0.0364 445.8 410.6 457.5 398.9 445.8 145 426.46 46.15%
2003-03-28 0 0.026 0.022 - - - 0 0 - 305.0 258.1 - - - 0 - 0.00%
2003-03-27 0 0.026 0.020 - - - 0 0 - 305.0 234.6 - - - 0 - 0.00%
2003-03-26 0 0.026 0.024 0.030 - - 0 0 - 305.0 281.5 351.9 - - 0 - 0.00%
2003-03-25 0 0.026 0.024 0.030 - - 0 0 - 305.0 281.5 351.9 - - 0 - 0.00%
2003-03-24 0 0.026 0.024 0.030 - - 0 0 - 305.0 281.5 351.9 - - 0 - 0.00%
2003-03-21 0 0.026 0.024 0.030 - - 0 0 - 305.0 281.5 351.9 - - 0 - 0.00%
2003-03-20 0 0.026 0.024 0.030 - - 0 0 - 305.0 281.5 351.9 - - 0 - 0.00%
2003-03-19 0 0.026 0.026 0.030 0.025 0.029 1,688,000 43,130 0.0256 305.0 305.0 351.9 293.3 340.2 144 299.74 -13.33%
2003-03-18 0 0.030 0.024 0.030 - - 0 0 - 351.9 281.5 351.9 - - 0 - 0.00%
2003-03-17 0 0.030 0.027 0.030 0.027 0.031 7,462,000 217,750 0.0292 351.9 316.7 351.9 316.7 363.7 636 342.33 3.45%
2003-03-14 0 0.029 0.025 0.035 - - 0 0 - 340.2 293.3 410.6 - - 0 - 0.00%
2003-03-13 0 0.029 0.025 0.035 - - 0 0 - 340.2 293.3 410.6 - - 0 - 0.00%
2003-03-12 0 0.029 0.025 0.034 - - 0 0 - 340.2 293.3 398.9 - - 0 - 0.00%
2003-03-11 0 0.029 0.025 0.030 0.025 0.030 63,568,000 1,720,820 0.0271 340.2 293.3 351.9 293.3 351.9 5,419 317.57 0.00%
2003-03-10 0 0.029 0.026 0.029 0.030 0.031 504,000 15,122 0.0300 340.2 305.0 340.2 351.9 363.7 43 351.98 -14.71%
2003-03-07 0 0.034 0.026 0.039 - - 0 0 - 398.9 305.0 457.5 - - 0 - 0.00%
2003-03-06 0 0.034 0.026 0.034 0.026 0.034 1,438,000 37,904 0.0264 398.9 305.0 398.9 305.0 398.9 123 309.22 13.33%
2003-03-05 0 0.030 0.027 0.030 0.025 0.037 5,064,000 135,992 0.0269 351.9 316.7 351.9 293.3 434.0 432 315.03 -34.78%
2003-03-04 0 0.046 0.020 0.049 - - 0 0 - 539.6 234.6 574.8 - - 0 - 0.00%
2003-03-03 0 0.046 - 0.046 - - 0 0 - 539.6 - 539.6 - - 0 - 0.00%
2003-02-28 0 0.046 0.046 - - - 0 0 - 539.6 539.6 - - - 0 - 15.00%
2003-02-27 0 0.040 0.030 - - - 0 0 - 469.2 351.9 - - - 0 - 0.00%
2003-02-26 0 0.040 0.030 0.045 - - 0 0 - 469.2 351.9 527.9 - - 0 - 0.00%
2003-02-25 0 0.040 0.030 0.040 0.037 0.040 2,810,000 107,180 0.0381 469.2 351.9 469.2 434.0 469.2 240 447.45 17.65%
2003-02-24 0 0.034 0.030 0.034 0.030 0.038 2,352,000 81,368 0.0346 398.9 351.9 398.9 351.9 445.8 200 405.84 6.25%
2003-02-21 0 0.032 0.031 0.034 0.032 0.040 1,924,000 70,838 0.0368 375.4 363.7 398.9 375.4 469.2 164 431.92 -15.79%
2003-02-20 0 0.038 - 0.038 - - 0 0 - 445.8 - 445.8 - - 0 - 0.00%
2003-02-19 0 0.038 - 0.038 - - 0 0 - 445.8 - 445.8 - - 0 - 0.00%
2003-02-18 0 0.038 0.028 0.038 - - 0 0 - 445.8 328.5 445.8 - - 0 - 0.00%
2003-02-17 0 0.038 - 0.038 0.039 0.039 7,000,000 273,000 0.0390 445.8 - 445.8 457.5 457.5 597 457.51 11.76%
2003-02-14 0 0.034 0.031 0.035 0.032 0.040 11,684,000 373,934 0.0320 398.9 363.7 410.6 375.4 469.2 996 375.44 13.33%
2003-02-13 0 0.030 0.028 0.032 0.030 0.033 108,000 3,252 0.0301 351.9 328.5 375.4 351.9 387.1 9 353.24 -3.23%
2003-02-12 0 0.031 0.031 0.032 0.030 0.034 1,100,000 33,806 0.0307 363.7 363.7 375.4 351.9 398.9 94 360.53 14.81%
2003-02-11 0 0.027 0.027 0.033 0.025 0.025 4,000,000 100,000 0.0250 316.7 316.7 387.1 293.3 293.3 341 293.28 -18.18%
2003-02-10 0 0.033 0.028 0.033 0.030 0.033 122,000 3,666 0.0300 387.1 328.5 387.1 351.9 387.1 10 352.51 -13.16%
2003-02-07 0 0.038 - 0.038 - - 0 0 - 445.8 - 445.8 - - 0 - -2.56%
2003-02-06 0 0.039 0.039 - 0.028 0.028 500,000 14,000 0.0280 457.5 457.5 - 328.5 328.5 43 328.47 8.33%
2003-02-05 0 0.036 0.028 - - - 0 0 - 422.3 328.5 - - - 0 - 0.00%
2003-02-04 0 0.036 0.028 0.036 - - 0 0 - 422.3 328.5 422.3 - - 0 - 0.00%
2003-01-30 0 0.036 0.028 - - - 0 0 - 422.3 328.5 - - - 0 - 0.00%
2003-01-29 0 0.036 0.028 - - - 0 0 - 422.3 328.5 - - - 0 - 0.00%
2003-01-28 0 0.036 0.028 - - - 0 0 - 422.3 328.5 - - - 0 - 0.00%
2003-01-27 0 0.036 0.028 - - - 0 0 - 422.3 328.5 - - - 0 - 0.00%
2003-01-24 0 0.036 0.028 - - - 0 0 - 422.3 328.5 - - - 0 - 0.00%
2003-01-23 0 0.036 0.032 0.040 - - 0 0 - 422.3 375.4 469.2 - - 0 - 0.00%
2003-01-22 0 0.036 0.028 0.036 - - 0 0 - 422.3 328.5 422.3 - - 0 - 0.00%
2003-01-21 0 0.036 0.033 0.036 0.036 0.036 80,000 2,880 0.0360 422.3 387.1 422.3 422.3 422.3 7 422.32 2.86%
2003-01-20 0 0.035 0.035 0.038 0.035 0.040 1,504,000 56,650 0.0377 410.6 410.6 445.8 410.6 469.2 128 441.87 -2.78%
2003-01-17 0 0.036 0.036 0.038 0.035 0.042 3,200,000 119,908 0.0375 422.3 422.3 445.8 410.6 492.7 273 439.58 -10.00%
2003-01-16 0 0.040 0.034 0.040 - - 0 0 - 469.2 398.9 469.2 - - 0 - -4.76%
2003-01-15 0 0.042 - 0.042 - - 0 0 - 492.7 - 492.7 - - 0 - -2.33%
2003-01-14 0 0.043 0.029 0.047 - - 0 0 - 504.4 340.2 551.4 - - 0 - 0.00%
2003-01-13 0 0.043 0.040 0.043 0.042 0.050 85,600,000 3,917,500 0.0458 504.4 469.2 504.4 492.7 586.6 7,297 536.87 4.88%
2003-01-10 0 0.041 - 0.041 - - 0 0 - 481.0 - 481.0 - - 0 - 0.00%
2003-01-09 0 0.041 - 0.041 - - 0 0 - 481.0 - 481.0 - - 0 - -2.38%
2003-01-08 0 0.042 0.034 0.042 - - 0 0 - 492.7 398.9 492.7 - - 0 - -2.33%
2003-01-07 0 0.043 - 0.043 - - 0 0 - 504.4 - 504.4 - - 0 - 0.00%
2003-01-06 0 0.043 - 0.044 - - 0 0 - 504.4 - 516.2 - - 0 - 0.00%
2003-01-03 0 0.043 - 0.043 - - 0 0 - 504.4 - 504.4 - - 0 - -4.44%
2003-01-02 0 0.045 - 0.045 - - 0 0 - 527.9 - 527.9 - - 0 - 0.00%
2002-12-31 0 0.045 - 0.045 0.046 0.046 1,500,000 69,000 0.0460 527.9 - 527.9 539.6 539.6 128 539.63 2.27%
2002-12-30 0 0.044 - 0.047 - - 0 0 - 516.2 - 551.4 - - 0 - 0.00%
2002-12-27 0 0.044 - 0.047 - - 0 0 - 516.2 - 551.4 - - 0 - 0.00%
2002-12-24 0 0.044 - 0.044 - - 0 0 - 516.2 - 516.2 - - 0 - 0.00%
2002-12-23 0 0.044 - 0.047 - - 0 0 - 516.2 - 551.4 - - 0 - 0.00%
2002-12-20 0 0.044 - 0.044 - - 0 0 - 516.2 - 516.2 - - 0 - -2.22%
2002-12-19 0 0.045 0.045 0.047 0.042 0.043 600,000 25,700 0.0428 527.9 527.9 551.4 492.7 504.4 51 502.48 9.76%
2002-12-18 0 0.041 0.030 0.043 0.040 0.041 938,000 37,720 0.0402 481.0 351.9 504.4 469.2 481.0 80 471.74 7.89%
2002-12-17 0 0.038 0.032 0.040 - - 0 0 - 445.8 375.4 469.2 - - 0 - 0.00%
2002-12-16 0 0.038 0.036 0.039 0.038 0.038 500,000 19,000 0.0380 445.8 422.3 457.5 445.8 445.8 43 445.78 -2.56%
2002-12-13 0 0.039 - 0.039 - - 0 0 - 457.5 - 457.5 - - 0 - 0.00%
2002-12-12 0 0.039 0.035 0.039 0.039 0.040 1,094,000 43,260 0.0395 457.5 410.6 457.5 457.5 469.2 93 463.88 11.43%
2002-12-11 0 0.035 0.035 0.036 0.035 0.035 100,000 3,500 0.0350 410.6 410.6 422.3 410.6 410.6 9 410.59 -10.26%
2002-12-10 0 0.039 - 0.036 - - 0 0 - 457.5 - 422.3 - - 0 - -11.36%
2002-12-09 0 0.044 - 0.044 - - 0 0 - 516.2 - 516.2 - - 0 - -2.22%
2002-12-06 0 0.045 0.033 0.046 0.045 0.045 10,000 450 0.0450 527.9 387.1 539.6 527.9 527.9 1 527.90 12.50%
2002-12-05 0 0.040 0.034 0.042 - - 0 0 - 469.2 398.9 492.7 - - 0 - 0.00%
2002-12-04 0 0.040 0.035 0.040 0.034 0.041 2,216,000 81,014 0.0366 469.2 410.6 469.2 398.9 481.0 189 428.87 14.29%
2002-12-03 0 0.035 0.034 0.040 0.035 0.041 2,202,000 83,582 0.0380 410.6 398.9 469.2 410.6 481.0 188 445.28 -16.67%
2002-12-02 0 0.042 - 0.042 - - 0 0 - 492.7 - 492.7 - - 0 - 0.00%
2002-11-29 0 0.042 - 0.042 - - 0 0 - 492.7 - 492.7 - - 0 - -4.55%
2002-11-28 0 0.044 - 0.045 - - 0 0 - 516.2 - 527.9 - - 0 - 0.00%
2002-11-27 0 0.044 - 0.046 - - 0 0 - 516.2 - 539.6 - - 0 - 0.00%
2002-11-26 0 0.044 0.038 0.045 - - 0 0 - 516.2 445.8 527.9 - - 0 - 0.00%
2002-11-25 0 0.044 - 0.044 - - 0 0 - 516.2 - 516.2 - - 0 - -2.22%
2002-11-22 0 0.045 - 0.045 - - 0 0 - 527.9 - 527.9 - - 0 - 0.00%
2002-11-21 0 0.045 - 0.045 - - 0 0 - 527.9 - 527.9 - - 0 - 0.00%
2002-11-20 0 0.045 - 0.045 - - 0 0 - 527.9 - 527.9 - - 0 - 0.00%
2002-11-19 0 0.045 0.038 0.046 0.043 0.045 802,000 35,490 0.0443 527.9 445.8 539.6 504.4 527.9 68 519.12 0.00%
2002-11-18 0 0.045 0.039 0.046 0.039 0.045 1,502,000 63,390 0.0422 527.9 457.5 539.6 457.5 527.9 128 495.10 -2.17%
2002-11-15 0 0.046 0.039 0.046 - - 0 0 - 539.6 457.5 539.6 - - 0 - 0.00%
2002-11-14 0 0.046 0.040 0.046 0.039 0.046 1,260,000 56,140 0.0446 539.6 469.2 539.6 457.5 539.6 107 522.68 0.00%
2002-11-13 0 0.046 0.039 0.046 - - 0 0 - 539.6 457.5 539.6 - - 0 - 0.00%
2002-11-12 0 0.046 0.040 0.047 - - 0 0 - 539.6 469.2 551.4 - - 0 - 0.00%
2002-11-11 0 0.046 0.040 0.047 - - 0 0 - 539.6 469.2 551.4 - - 0 - 0.00%
2002-11-08 0 0.046 0.041 0.046 0.038 0.048 6,290,000 295,776 0.0470 539.6 481.0 539.6 445.8 563.1 536 551.63 -2.13%
2002-11-07 0 0.047 0.038 0.047 0.037 0.049 436,000 19,784 0.0454 551.4 445.8 551.4 434.0 574.8 37 532.31 0.00%
2002-11-06 0 0.047 0.039 0.047 0.045 0.051 2,702,000 132,094 0.0489 551.4 457.5 551.4 527.9 598.3 230 573.50 6.82%
2002-11-05 0 0.044 0.037 0.044 0.036 0.044 8,076,000 315,964 0.0391 516.2 434.0 516.2 422.3 516.2 688 458.96 18.92%
2002-11-04 0 0.037 0.037 0.040 0.036 0.042 5,012,000 194,880 0.0389 434.0 434.0 469.2 422.3 492.7 427 456.14 -2.63%
2002-11-01 0 0.038 0.038 0.040 0.038 0.042 3,752,000 149,488 0.0398 445.8 445.8 469.2 445.8 492.7 320 467.39 -5.00%
2002-10-31 0 0.040 0.038 0.042 0.040 0.042 750,000 31,100 0.0415 469.2 445.8 492.7 469.2 492.7 64 486.45 -11.11%
2002-10-30 0 0.045 - 0.045 - - 0 0 - 527.9 - 527.9 - - 0 - 0.00%
2002-10-29 0 0.045 - 0.045 - - 0 0 - 527.9 - 527.9 - - 0 - -4.26%
2002-10-28 0 0.047 - 0.047 0.047 0.047 5,866,000 275,702 0.0470 551.4 - 551.4 551.4 551.4 500 551.36 -2.08%
2002-10-25 0 0.048 0.048 0.049 - - 0 0 - 563.1 563.1 574.8 - - 0 - 14.29%
2002-10-24 0 0.042 0.042 0.050 0.042 0.042 400,000 16,800 0.0420 492.7 492.7 586.6 492.7 492.7 34 492.71 -6.67%
2002-10-23 0 0.045 0.048 0.049 - - 0 0 - 527.9 563.1 574.8 - - 0 - 0.00%
2002-10-22 0 0.045 - 0.045 - - 0 0 - 527.9 - 527.9 - - 0 - 0.00%
2002-10-21 0 0.045 - 0.045 - - 0 0 - 527.9 - 527.9 - - 0 - 0.00%
2002-10-18 0 0.045 - 0.048 - - 0 0 - 527.9 - 563.1 - - 0 - 0.00%
2002-10-17 0 0.045 0.038 0.045 0.038 0.045 1,252,000 51,600 0.0412 527.9 445.8 527.9 445.8 527.9 107 483.49 4.65%
2002-10-16 0 0.043 0.038 0.043 0.044 0.045 1,214,000 53,418 0.0440 504.4 445.8 504.4 516.2 527.9 103 516.19 -2.27%
2002-10-15 0 0.044 0.040 0.047 - - 0 0 - 516.2 469.2 551.4 - - 0 - 0.00%
2002-10-11 0 0.044 0.042 0.045 0.042 0.047 2,110,000 92,544 0.0439 516.2 492.7 527.9 492.7 551.4 180 514.52 4.76%
2002-10-10 0 0.042 0.034 0.042 0.034 0.042 5,612,000 229,356 0.0409 492.7 398.9 492.7 398.9 492.7 478 479.44 -4.55%
2002-10-09 0 0.044 - 0.044 0.045 0.045 400,000 18,000 0.0450 516.2 - 516.2 527.9 527.9 34 527.90 -8.33%
2002-10-08 0 0.048 - 0.048 0.048 0.049 2,600,000 123,000 0.0473 563.1 - 563.1 563.1 574.8 222 554.97 6.67%
2002-10-07 0 0.045 - 0.045 - - 0 0 - 527.9 - 527.9 - - 0 - -6.25%
2002-10-04 0 0.048 - 0.048 0.048 0.048 500,000 24,000 0.0480 563.1 - 563.1 563.1 563.1 43 563.09 -4.00%
2002-10-03 0 0.050 - 0.050 - - 0 0 - 586.6 - 586.6 - - 0 - -1.96%
2002-10-02 0 0.051 - 0.051 - - 0 0 - 598.3 - 598.3 - - 0 - -3.77%
2002-09-30 0 0.053 - 0.054 0.050 0.053 1,400,000 72,100 0.0515 621.7 - 633.5 586.6 621.7 119 604.15 6.00%
2002-09-27 0 0.050 0.042 0.050 0.050 0.050 2,050,000 102,500 0.0500 586.6 492.7 586.6 586.6 586.6 175 586.55 -3.85%
2002-09-26 0 0.052 0.043 0.052 0.044 0.052 2,750,000 135,800 0.0494 610.0 504.4 610.0 516.2 610.0 234 579.30 0.00%
2002-09-25 0 0.052 - 0.052 0.052 0.054 3,300,000 174,900 0.0530 610.0 - 610.0 610.0 633.5 281 621.75 4.00%
2002-09-24 0 0.050 - 0.050 0.052 0.056 800,000 43,200 0.0540 586.6 - 586.6 610.0 656.9 68 633.48 4.17%
2002-09-23 0 0.048 0.047 0.048 0.048 0.059 4,150,000 222,600 0.0536 563.1 551.4 563.1 563.1 692.1 354 629.24 0.00%
2002-09-20 0 0.048 0.048 0.050 - - 0 0 - 563.1 563.1 586.6 - - 0 - 0.00%
2002-09-19 0 0.048 0.046 0.050 0.048 0.052 2,700,000 137,600 0.0510 563.1 539.6 586.6 563.1 610.0 230 597.85 0.00%
2002-09-18 0 0.048 0.048 0.051 0.048 0.048 16,648,000 799,104 0.0480 563.1 563.1 598.3 563.1 563.1 1,419 563.09 0.00%
2002-09-17 0 0.048 0.045 0.048 0.048 0.048 1,300,000 62,400 0.0480 563.1 527.9 563.1 563.1 563.1 111 563.09 6.67%
2002-09-16 0 0.045 0.044 0.048 0.045 0.045 200,000 9,000 0.0450 527.9 516.2 563.1 527.9 527.9 17 527.90 0.00%
2002-09-13 0 0.045 0.045 0.050 0.045 0.045 100,000 4,500 0.0450 527.9 527.9 586.6 527.9 527.9 9 527.90 4.65%
2002-09-12 0 0.043 0.043 0.045 0.043 0.043 200,000 8,600 0.0430 504.4 504.4 527.9 504.4 504.4 17 504.44 0.00%
2002-09-11 0 0.043 0.042 0.044 0.043 0.044 1,200,000 52,600 0.0438 504.4 492.7 516.2 504.4 516.2 102 514.21 7.50%
2002-09-10 0 0.040 0.038 - - - 0 0 - 469.2 445.8 - - - 0 - 0.00%
2002-09-09 0 0.040 0.040 - 0.040 0.040 1,090,000 43,600 0.0400 469.2 469.2 - 469.2 469.2 93 469.24 0.00%
2002-09-06 0 0.040 0.036 0.040 - - 0 0 - 469.2 422.3 469.2 - - 0 - -9.09%
2002-09-05 0 0.044 - 0.044 - - 0 0 - 516.2 - 516.2 - - 0 - 0.00%
2002-09-04 0 0.044 0.035 0.045 - - 0 0 - 516.2 410.6 527.9 - - 0 - 0.00%
2002-09-03 0 0.044 0.038 0.046 - - 0 0 - 516.2 445.8 539.6 - - 0 - 0.00%
2002-09-02 0 0.044 0.044 0.048 - - 0 0 - 516.2 516.2 563.1 - - 0 - 4.76%
2002-08-30 0 0.042 0.036 0.048 - - 0 0 - 492.7 422.3 563.1 - - 0 - 0.00%
2002-08-29 0 0.042 - 0.050 0.042 0.044 1,400,000 59,200 0.0423 492.7 - 586.6 492.7 516.2 119 496.06 -16.00%
2002-08-28 0 0.050 0.049 0.050 0.049 0.054 2,590,000 133,110 0.0514 586.6 574.8 586.6 574.8 633.5 221 602.90 -9.09%
2002-08-27 0 0.055 0.048 0.056 0.053 0.055 2,000,000 109,300 0.0547 645.2 563.1 656.9 621.7 645.2 170 641.10 5.77%
2002-08-26 0 0.052 0.044 0.053 0.043 0.052 1,920,000 93,940 0.0489 610.0 516.2 621.7 504.4 610.0 164 573.97 13.04%
2002-08-23 0 0.046 0.046 0.051 0.046 0.053 3,150,000 158,100 0.0502 539.6 539.6 598.3 539.6 621.7 269 588.79 -6.12%
2002-08-22 1 0.049 - - - - 0 0 - 574.8 - - - - 0 - 0.00%
2002-08-21 1 0.049 - - - - 0 0 - 574.8 - - - - 0 - 0.00%
2002-08-20 1 0.049 - - - - 0 0 - 574.8 - - - - 0 - 0.00%
2002-08-19 1 0.049 - - - - 0 0 - 574.8 - - - - 0 - 0.00%
2002-08-16 1 0.049 - - - - 0 0 - 574.8 - - - - 0 - 0.00%
2002-08-15 1 0.049 - - - - 0 0 - 574.8 - - - - 0 - 0.00%
2002-08-14 1 0.049 - - - - 0 0 - 574.8 - - - - 0 - 0.00%
2002-08-13 1 0.049 - - - - 0 0 - 574.8 - - - - 0 - 0.00%
2002-08-12 1 0.049 - - - - 0 0 - 574.8 - - - - 0 - 0.00%
2002-08-09 0 0.049 0.049 0.051 0.049 0.057 4,590,000 251,310 0.0548 574.8 574.8 598.3 574.8 668.7 391 642.30 -9.26%
2002-08-08 0 0.054 0.046 0.054 0.043 0.055 6,550,000 321,020 0.0490 633.5 539.6 633.5 504.4 645.2 558 574.95 31.71%
2002-08-07 0 0.041 0.047 0.048 0.039 0.041 830,000 33,630 0.0405 481.0 551.4 563.1 457.5 481.0 71 475.32 -10.87%
2002-08-06 0 0.046 0.038 0.046 0.042 0.046 4,620,000 194,450 0.0421 539.6 445.8 539.6 492.7 539.6 394 493.75 2.22%
2002-08-05 0 0.045 0.033 0.045 0.036 0.047 5,502,000 248,490 0.0452 527.9 387.1 527.9 422.3 551.4 469 529.82 -8.16%
2002-08-02 0 0.049 0.045 0.054 0.030 0.057 40,260,000 1,334,940 0.0332 574.8 527.9 633.5 351.9 668.7 3,432 388.98 -14.04%
2002-08-01 0 0.057 0.055 0.057 0.054 0.059 1,820,000 102,550 0.0563 668.7 645.2 668.7 633.5 692.1 155 661.00 -5.00%
2002-07-31 0 0.060 0.052 0.057 0.050 0.061 4,682,000 262,834 0.0561 703.9 610.0 668.7 586.6 715.6 399 658.55 -1.64%
2002-07-30 0 0.061 0.057 0.061 0.057 0.066 1,210,000 73,850 0.0610 715.6 668.7 715.6 668.7 774.3 103 715.98 -4.69%
2002-07-29 0 0.064 0.057 0.064 0.056 0.066 5,662,000 345,644 0.0610 750.8 668.7 750.8 656.9 774.3 483 716.14 12.28%
2002-07-26 0 0.057 0.051 0.058 0.048 0.063 15,228,000 852,838 0.0560 668.7 598.3 680.4 563.1 739.1 1,298 656.99 -10.94%
2002-07-25 0 0.064 0.060 0.064 0.063 0.071 2,484,000 159,610 0.0643 750.8 703.9 750.8 739.1 832.9 212 753.78 6.67%
2002-07-24 0 0.060 0.059 0.063 0.060 0.063 6,170,000 375,290 0.0608 703.9 692.1 739.1 703.9 739.1 526 713.54 -10.45%
2002-07-23 0 0.067 0.066 0.068 0.067 0.067 400,000 26,800 0.0670 786.0 774.3 797.7 786.0 786.0 34 785.98 11.67%
2002-07-22 0 0.060 0.055 0.069 0.060 0.061 4,750,000 285,800 0.0602 703.9 645.2 809.4 703.9 715.6 405 705.84 -11.76%
2002-07-19 0 0.068 0.068 0.069 0.065 0.069 1,280,000 86,320 0.0674 797.7 797.7 809.4 762.5 809.4 109 791.11 6.25%
2002-07-18 0 0.064 0.064 0.069 0.062 0.069 1,440,000 96,180 0.0668 750.8 750.8 809.4 727.3 809.4 123 783.54 0.00%
2002-07-17 0 0.064 0.064 0.068 0.062 0.064 1,700,000 106,800 0.0628 750.8 750.8 797.7 727.3 750.8 145 736.99 -5.88%
2002-07-16 0 0.068 0.068 0.070 0.068 0.071 14,112,000 977,216 0.0692 797.7 797.7 821.2 797.7 832.9 1,203 812.34 -1.45%
2002-07-15 0 0.069 0.069 0.071 0.067 0.071 6,710,000 464,690 0.0693 809.4 809.4 832.9 786.0 832.9 572 812.42 -2.82%
2002-07-12 0 0.071 0.070 0.071 0.071 0.071 5,100,000 362,100 0.0710 832.9 821.2 832.9 832.9 832.9 435 832.91 0.00%
2002-07-11 0 0.071 0.069 0.071 0.070 0.071 4,000,000 282,120 0.0705 832.9 809.4 832.9 821.2 832.9 341 827.39 -2.74%
2002-07-10 0 0.073 0.072 0.073 0.072 0.074 5,220,000 383,060 0.0734 856.4 844.6 856.4 844.6 868.1 445 860.86 1.39%
2002-07-09 0 0.072 0.071 0.072 0.072 0.073 1,100,000 79,300 0.0721 844.6 832.9 844.6 844.6 856.4 94 845.70 1.41%
2002-07-08 0 0.071 0.070 0.072 0.071 0.076 18,850,000 1,380,400 0.0732 832.9 821.2 844.6 832.9 891.6 1,607 859.08 -4.05%
2002-07-05 0 0.074 0.074 0.075 0.072 0.074 15,058,000 1,090,396 0.0724 868.1 868.1 879.8 844.6 868.1 1,284 849.48 5.71%
2002-07-04 0 0.070 0.070 0.071 0.070 0.072 9,200,000 651,600 0.0708 821.2 821.2 832.9 821.2 844.6 784 830.87 1.45%
2002-07-03 0 0.069 0.069 0.072 0.069 0.072 21,850,000 1,532,316 0.0701 809.4 809.4 844.6 809.4 844.6 1,863 822.69 4.55%
2002-07-02 0 0.066 0.071 0.072 0.066 0.066 600,000 39,600 0.0660 774.3 832.9 844.6 774.3 774.3 51 774.25 -5.71%
2002-06-28 0 0.070 0.069 0.070 0.070 0.072 23,600,000 1,657,200 0.0702 821.2 809.4 821.2 821.2 844.6 2,012 823.76 -2.78%
2002-06-27 0 0.072 0.072 0.073 0.070 0.070 660,000 46,200 0.0700 844.6 844.6 856.4 821.2 821.2 56 821.18 4.35%
2002-06-26 0 0.069 0.069 0.072 0.069 0.069 4,208,000 290,352 0.0690 809.4 809.4 844.6 809.4 809.4 359 809.44 -5.48%
2002-06-25 0 0.073 0.072 0.074 0.072 0.077 7,300,000 539,300 0.0739 856.4 844.6 868.1 844.6 903.3 622 866.65 -2.67%
2002-06-24 0 0.075 0.074 0.075 0.073 0.078 12,290,000 924,450 0.0752 879.8 868.1 879.8 856.4 915.0 1,048 882.41 10.29%
2002-06-21 0 0.068 0.068 0.070 0.067 0.070 2,530,000 171,470 0.0678 797.7 797.7 821.2 786.0 821.2 216 795.07 0.00%
2002-06-20 0 0.068 0.066 0.068 0.068 0.068 710,000 48,280 0.0680 797.7 774.3 797.7 797.7 797.7 61 797.71 0.00%
2002-06-19 0 0.068 0.067 0.069 0.067 0.069 2,290,000 157,110 0.0686 797.7 786.0 809.4 786.0 809.4 195 804.83 -1.45%
2002-06-18 0 0.069 0.069 0.070 0.069 0.073 10,700,000 753,500 0.0704 809.4 809.4 821.2 809.4 856.4 912 826.11 0.00%
2002-06-17 0 0.069 0.069 0.072 0.068 0.075 12,240,000 879,960 0.0719 809.4 809.4 844.6 797.7 879.8 1,043 843.37 -10.39%
2002-06-14 0 0.077 0.073 0.078 0.071 0.077 13,960,000 1,034,080 0.0741 903.3 856.4 915.0 832.9 903.3 1,190 868.97 1.32%
2002-06-13 0 0.076 0.075 0.078 0.076 0.077 2,168,000 166,468 0.0768 891.6 879.8 915.0 891.6 903.3 185 900.76 -1.30%
2002-06-12 0 0.077 0.077 0.078 0.076 0.078 4,738,000 366,738 0.0774 903.3 903.3 915.0 891.6 915.0 404 908.03 1.32%
2002-06-11 0 0.076 0.076 0.077 0.076 0.079 2,532,000 194,032 0.0766 891.6 891.6 903.3 891.6 926.8 216 898.97 -3.80%
2002-06-10 0 0.079 0.078 0.079 0.076 0.080 4,700,000 373,600 0.0795 926.8 915.0 926.8 891.6 938.5 401 932.50 0.00%
2002-06-07 0 0.079 0.078 0.081 0.079 0.084 3,100,000 253,100 0.0816 926.8 915.0 950.2 926.8 985.4 264 957.79 -1.25%
2002-06-06 0 0.080 0.076 0.080 0.076 0.080 14,150,000 1,102,200 0.0779 938.5 891.6 938.5 891.6 938.5 1,206 913.78 1.27%
2002-06-05 0 0.079 0.079 0.080 0.079 0.080 6,620,000 526,280 0.0795 926.8 926.8 938.5 926.8 938.5 564 932.60 -1.25%
2002-06-04 0 0.080 0.080 0.081 0.079 0.081 23,226,000 1,867,950 0.0804 938.5 938.5 950.2 926.8 950.2 1,980 943.47 1.27%
2002-06-03 0 0.079 0.078 0.079 0.078 0.081 19,100,000 1,514,200 0.0793 926.8 915.0 926.8 915.0 950.2 1,628 930.01 -3.66%
2002-05-31 0 0.082 0.082 0.083 0.079 0.083 24,250,000 1,975,900 0.0815 961.9 961.9 973.7 926.8 973.7 2,067 955.85 2.50%
2002-05-30 0 0.080 0.080 0.083 0.080 0.084 31,132,000 2,525,804 0.0811 938.5 938.5 973.7 938.5 985.4 2,654 951.77 -6.98%
2002-05-29 0 0.086 0.082 0.086 0.081 0.087 38,904,000 3,275,114 0.0842 1,009 961.9 1,009 950.2 1,021 3,316 987.58 3.61%
2002-05-28 0 0.083 0.080 0.083 0.078 0.084 14,830,000 1,206,010 0.0813 973.7 938.5 973.7 915.0 985.4 1,264 954.00 5.06%
2002-05-27 0 0.079 0.079 0.080 0.079 0.087 16,610,000 1,351,910 0.0814 926.8 926.8 938.5 926.8 1,021 1,416 954.81 0.00%
2002-05-24 0 0.079 0.076 0.079 0.075 0.079 12,152,000 937,938 0.0772 926.8 891.6 926.8 879.8 926.8 1,036 905.45 3.95%
2002-05-23 0 0.076 0.076 0.078 0.074 0.080 19,830,000 1,512,702 0.0763 891.6 891.6 915.0 868.1 938.5 1,690 894.89 -5.00%
2002-05-22 0 0.080 0.080 0.082 0.080 0.089 22,420,000 1,835,566 0.0819 938.5 938.5 961.9 938.5 1,044 1,911 960.44 -1.23%
2002-05-21 0 0.081 0.081 0.083 0.079 0.085 49,370,000 4,049,670 0.0820 950.2 950.2 973.7 926.8 997.1 4,208 962.26 1.25%
2002-05-17 0 0.080 0.078 0.080 0.075 0.082 31,830,000 2,445,220 0.0768 938.5 915.0 938.5 879.8 961.9 2,713 901.20 9.59%
2002-05-16 0 0.073 0.072 0.075 0.064 0.079 55,888,000 3,923,320 0.0702 856.4 844.6 879.8 750.8 926.8 4,764 823.52 8.96%
2002-05-15 0 0.067 0.067 0.068 0.062 0.070 18,250,000 1,228,610 0.0673 786.0 786.0 797.7 727.3 821.2 1,556 789.75 -2.90%
2002-05-14 0 0.069 0.069 0.071 0.069 0.072 82,990,000 5,740,710 0.0692 809.4 809.4 832.9 809.4 844.6 7,074 811.48 0.00%
2002-05-13 0 0.069 0.067 0.069 0.058 0.069 31,724,000 2,064,012 0.0651 809.4 786.0 809.4 680.4 809.4 2,704 763.24 18.97%
2002-05-10 0 0.058 0.058 0.060 0.052 0.058 13,970,000 768,680 0.0550 680.4 680.4 703.9 610.0 680.4 1,191 645.49 9.43%
2002-05-09 0 0.053 0.052 0.054 0.051 0.055 13,412,000 717,812 0.0535 621.7 610.0 633.5 598.3 645.2 1,143 627.85 0.00%
2002-05-08 0 0.053 0.051 0.054 0.050 0.053 24,240,000 1,236,240 0.0510 621.7 598.3 633.5 586.6 621.7 2,066 598.28 1.92%
2002-05-07 0 0.052 0.052 0.054 0.052 0.055 13,448,000 712,096 0.0530 610.0 610.0 633.5 610.0 645.2 1,146 621.18 -1.89%
2002-05-06 0 0.053 0.052 0.053 0.050 0.055 18,750,000 996,100 0.0531 621.7 610.0 621.7 586.6 645.2 1,598 623.22 1.92%
2002-05-03 0 0.052 0.051 0.053 0.052 0.053 20,000,000 1,054,300 0.0527 610.0 598.3 621.7 610.0 621.7 1,705 618.40 0.00%
2002-05-02 0 0.052 0.052 0.055 0.052 0.053 1,840,000 97,480 0.0530 610.0 610.0 645.2 610.0 621.7 157 621.49 -1.89%
2002-04-30 0 0.053 0.053 0.055 0.053 0.055 21,996,000 1,194,784 0.0543 621.7 621.7 645.2 621.7 645.2 1,875 637.21 -3.64%
2002-04-29 0 0.055 0.054 0.056 0.051 0.055 13,474,000 724,358 0.0538 645.2 633.5 656.9 598.3 645.2 1,149 630.66 7.84%
2002-04-26 0 0.051 0.050 0.053 0.050 0.053 11,970,000 616,760 0.0515 598.3 586.6 621.7 586.6 621.7 1,020 604.45 -3.77%
2002-04-25 0 0.053 0.051 0.053 0.050 0.053 3,604,000 189,200 0.0525 621.7 598.3 621.7 586.6 621.7 307 615.85 -3.64%
2002-04-24 0 0.055 0.052 0.055 0.052 0.056 47,104,000 2,523,724 0.0536 645.2 610.0 645.2 610.0 656.9 4,015 628.52 5.77%
2002-04-23 0 0.052 0.052 0.053 0.050 0.053 33,566,000 1,734,834 0.0517 610.0 610.0 621.7 586.6 621.7 2,861 606.31 4.00%
2002-04-22 0 0.050 0.049 0.050 0.049 0.053 24,530,000 1,244,674 0.0507 586.6 574.8 586.6 574.8 621.7 2,091 595.25 -1.96%
2002-04-19 0 0.051 0.050 0.052 0.047 0.054 25,252,000 1,242,862 0.0492 598.3 586.6 610.0 551.4 633.5 2,153 577.38 13.33%
2002-04-18 0 0.045 0.045 0.048 0.044 0.047 23,930,000 1,081,620 0.0452 527.9 527.9 563.1 516.2 551.4 2,040 530.24 0.00%
2002-04-17 0 0.045 0.043 0.045 0.041 0.045 15,034,000 645,246 0.0429 527.9 504.4 527.9 481.0 527.9 1,282 503.49 9.76%
2002-04-16 0 0.041 0.041 0.045 0.041 0.043 2,550,000 107,650 0.0422 481.0 481.0 527.9 481.0 504.4 217 495.24 -2.38%
2002-04-15 0 0.042 0.042 0.045 0.042 0.045 9,950,000 435,850 0.0438 492.7 492.7 527.9 492.7 527.9 848 513.87 -4.55%
2002-04-12 0 0.044 0.044 0.045 0.044 0.047 7,340,000 329,860 0.0449 516.2 516.2 527.9 516.2 551.4 626 527.20 0.00%
2002-04-11 0 0.044 0.040 0.045 0.040 0.044 8,600,000 368,100 0.0428 516.2 469.2 527.9 469.2 516.2 733 502.12 10.00%
2002-04-10 0 0.040 0.037 0.041 0.040 0.041 2,650,000 107,600 0.0406 469.2 434.0 481.0 469.2 481.0 226 476.33 11.11%
2002-04-09 0 0.036 0.036 0.041 0.036 0.041 1,800,000 71,950 0.0400 422.3 422.3 481.0 422.3 481.0 153 468.92 2.86%
2002-04-08 0 0.035 0.033 - - - 0 0 - 410.6 387.1 - - - 0 - 0.00%
2002-04-04 0 0.035 0.033 - - - 0 0 - 410.6 387.1 - - - 0 - 0.00%
2002-04-03 0 0.035 0.035 0.041 0.035 0.035 400,000 14,000 0.0350 410.6 410.6 481.0 410.6 410.6 34 410.59 0.00%
2002-04-02 0 0.035 0.035 0.040 0.035 0.040 226,000 8,910 0.0394 410.6 410.6 469.2 410.6 469.2 19 462.50 -10.26%
2002-03-28 0 0.039 0.035 0.040 - - 0 0 - 457.5 410.6 469.2 - - 0 - 0.00%
2002-03-27 0 0.039 0.030 0.039 0.039 0.039 750,000 29,250 0.0390 457.5 351.9 457.5 457.5 457.5 64 457.51 5.41%
2002-03-26 0 0.037 0.034 0.040 0.035 0.037 40,000,000 1,420,000 0.0355 434.0 398.9 469.2 410.6 434.0 3,410 416.45 2.78%
2002-03-25 0 0.036 0.036 0.039 0.036 0.040 36,270,000 1,309,720 0.0361 422.3 422.3 457.5 422.3 469.2 3,092 423.61 -7.69%
2002-03-22 0 0.039 0.031 0.043 - - 0 0 - 457.5 363.7 504.4 - - 0 - 0.00%
2002-03-21 0 0.039 0.035 0.042 - - 0 0 - 457.5 410.6 492.7 - - 0 - 0.00%
2002-03-20 0 0.039 0.039 0.043 0.039 0.039 500,000 19,500 0.0390 457.5 457.5 504.4 457.5 457.5 43 457.51 0.00%
2002-03-19 0 0.039 0.039 0.043 0.039 0.039 400,000 15,600 0.0390 457.5 457.5 504.4 457.5 457.5 34 457.51 -2.50%
2002-03-18 0 0.040 - 0.043 - - 0 0 - 469.2 - 504.4 - - 0 - 0.00%
2002-03-15 0 0.040 0.040 0.043 0.040 0.040 1,900,000 76,000 0.0400 469.2 469.2 504.4 469.2 469.2 162 469.24 0.00%
2002-03-14 0 0.040 0.039 0.043 0.039 0.040 3,290,000 128,910 0.0392 469.2 457.5 504.4 457.5 469.2 280 459.65 0.00%
2002-03-13 0 0.040 0.040 0.045 0.039 0.040 1,600,000 63,100 0.0394 469.2 469.2 527.9 457.5 469.2 136 462.64 0.00%
2002-03-12 0 0.040 0.036 0.042 0.040 0.042 5,000,000 201,400 0.0403 469.2 422.3 492.7 469.2 492.7 426 472.53 -6.98%
2002-03-11 0 0.043 0.040 0.043 0.042 0.043 22,100,000 949,300 0.0430 504.4 469.2 504.4 492.7 504.4 1,884 503.91 0.00%
2002-03-08 0 0.043 0.042 0.043 0.042 0.043 30,660,000 1,316,320 0.0429 504.4 492.7 504.4 492.7 504.4 2,614 503.65 4.88%
2002-03-07 0 0.041 0.041 0.042 0.040 0.042 4,496,000 184,670 0.0411 481.0 481.0 492.7 469.2 492.7 383 481.85 2.50%
2002-03-06 0 0.040 0.040 0.042 0.040 0.040 5,100,000 204,000 0.0400 469.2 469.2 492.7 469.2 469.2 435 469.24 0.00%
2002-03-05 0 0.040 0.040 0.042 0.040 0.040 1,000,000 40,000 0.0400 469.2 469.2 492.7 469.2 469.2 85 469.24 0.00%
2002-03-04 0 0.040 0.040 0.042 0.039 0.046 9,796,000 395,644 0.0404 469.2 469.2 492.7 457.5 539.6 835 473.80 -2.44%
2002-03-01 0 0.041 0.040 0.044 0.040 0.041 1,700,000 68,100 0.0401 481.0 469.2 516.2 469.2 481.0 145 469.93 -2.38%
2002-02-28 0 0.042 0.041 0.042 0.039 0.043 12,788,000 522,646 0.0409 492.7 481.0 492.7 457.5 504.4 1,090 479.45 7.69%
2002-02-27 0 0.039 0.039 0.040 0.037 0.037 1,290,000 47,730 0.0370 457.5 457.5 469.2 434.0 434.0 110 434.05 5.41%
2002-02-26 0 0.037 0.039 0.040 0.035 0.038 7,450,000 265,670 0.0357 434.0 457.5 469.2 410.6 445.8 635 418.33 2.78%
2002-02-25 0 0.036 0.034 0.036 0.034 0.036 1,000,000 34,640 0.0346 422.3 398.9 422.3 398.9 422.3 85 406.36 5.88%
2002-02-22 0 0.034 0.027 0.037 - - 0 0 - 398.9 316.7 434.0 - - 0 - 0.00%
2002-02-21 0 0.034 0.030 0.034 0.033 0.034 620,000 20,660 0.0333 398.9 351.9 398.9 387.1 398.9 53 390.91 13.33%
2002-02-20 0 0.030 0.029 0.030 0.028 0.030 680,000 20,040 0.0295 351.9 340.2 351.9 328.5 351.9 58 345.72 0.00%
2002-02-19 0 0.030 0.030 0.032 0.028 0.028 500,000 14,000 0.0280 351.9 351.9 375.4 328.5 328.5 43 328.47 7.14%
2002-02-18 0 0.028 0.028 0.032 0.028 0.028 180,000 5,040 0.0280 328.5 328.5 375.4 328.5 328.5 15 328.47 -9.68%
2002-02-15 0 0.031 0.028 0.029 - - 0 0 - 363.7 328.5 340.2 - - 0 - 0.00%
2002-02-11 0 0.031 0.030 0.033 - - 0 0 - 363.7 351.9 387.1 - - 0 - 0.00%
2002-02-08 0 0.031 0.031 0.032 0.031 0.031 800,000 24,800 0.0310 363.7 363.7 375.4 363.7 363.7 68 363.66 -3.13%
2002-02-07 0 0.032 0.032 0.033 0.029 0.029 100,000 2,900 0.0290 375.4 375.4 387.1 340.2 340.2 9 340.20 18.52%
2002-02-06 0 0.027 0.027 0.032 0.027 0.027 30,000 810 0.0270 316.7 316.7 375.4 316.7 316.7 3 316.74 0.00%
2002-02-05 0 0.027 - 0.032 - - 0 0 - 316.7 - 375.4 - - 0 - 0.00%
2002-02-04 0 0.027 0.033 0.035 0.027 0.027 12,000 324 0.0270 316.7 387.1 410.6 316.7 316.7 1 316.74 -18.18%
2002-02-01 0 0.033 0.033 0.034 0.031 0.031 110,000 3,410 0.0310 387.1 387.1 398.9 363.7 363.7 9 363.66 6.45%
2002-01-31 0 0.031 0.031 0.036 0.031 0.031 40,000 1,240 0.0310 363.7 363.7 422.3 363.7 363.7 3 363.66 -8.82%
2002-01-30 0 0.034 0.031 0.034 0.035 0.035 4,200,000 143,400 0.0341 398.9 363.7 398.9 410.6 410.6 358 400.53 6.25%
2002-01-29 0 0.032 0.031 0.034 - - 0 0 - 375.4 363.7 398.9 - - 0 - 0.00%
2002-01-28 0 0.032 0.032 0.035 0.032 0.032 3,300,000 105,600 0.0320 375.4 375.4 410.6 375.4 375.4 281 375.39 -5.88%
2002-01-25 0 0.034 0.033 0.036 0.033 0.040 28,054,000 997,850 0.0356 398.9 387.1 422.3 387.1 469.2 2,391 417.26 0.00%
2002-01-24 0 0.034 0.032 0.035 0.033 0.040 9,850,000 327,200 0.0332 398.9 375.4 410.6 387.1 469.2 840 389.69 6.25%
2002-01-23 0 0.032 0.032 0.036 0.032 0.035 550,000 19,100 0.0347 375.4 375.4 422.3 375.4 410.6 47 407.39 -8.57%
2002-01-22 0 0.035 0.032 0.035 0.035 0.035 7,000,000 245,000 0.0350 410.6 375.4 410.6 410.6 410.6 597 410.59 2.94%
2002-01-21 0 0.034 0.034 0.035 0.034 0.034 530,000 18,020 0.0340 398.9 398.9 410.6 398.9 398.9 45 398.86 3.03%
2002-01-18 0 0.033 0.032 0.035 0.031 0.033 6,490,000 209,680 0.0323 387.1 375.4 410.6 363.7 387.1 553 379.01 3.12%
2002-01-17 0 0.032 0.032 0.035 0.032 0.033 2,000,000 65,000 0.0325 375.4 375.4 410.6 375.4 387.1 170 381.26 -3.03%
2002-01-16 0 0.033 0.033 0.039 0.032 0.035 1,800,000 60,900 0.0338 387.1 387.1 457.5 375.4 410.6 153 396.90 0.00%
2002-01-15 0 0.033 0.029 0.038 0.033 0.033 2,300,000 75,900 0.0330 387.1 340.2 445.8 387.1 387.1 196 387.13 -13.16%
2002-01-14 0 0.038 0.033 0.038 - - 0 0 - 445.8 387.1 445.8 - - 0 - 0.00%
2002-01-11 0 0.038 0.035 0.038 0.038 0.038 500,000 19,000 0.0380 445.8 410.6 445.8 445.8 445.8 43 445.78 0.00%
2002-01-10 0 0.038 0.034 0.038 0.034 0.038 5,746,000 205,450 0.0358 445.8 398.9 445.8 398.9 445.8 490 419.45 15.15%
2002-01-09 0 0.033 0.033 0.037 0.033 0.037 1,806,000 64,206 0.0356 387.1 387.1 434.0 387.1 434.0 154 417.06 -5.71%
2002-01-08 0 0.035 0.035 0.037 0.035 0.038 702,000 26,470 0.0377 410.6 410.6 434.0 410.6 445.8 60 442.34 -7.89%
2002-01-07 0 0.038 0.038 0.040 0.038 0.039 2,000,000 76,700 0.0384 445.8 445.8 469.2 445.8 457.5 170 449.89 -2.56%
2002-01-04 0 0.039 0.039 0.044 0.039 0.040 1,000,000 39,500 0.0395 457.5 457.5 516.2 457.5 469.2 85 463.38 0.00%
2002-01-03 0 0.039 0.039 0.043 0.038 0.040 850,000 32,400 0.0381 457.5 457.5 504.4 445.8 469.2 72 447.16 -7.14%
2002-01-02 0 0.042 0.038 0.044 - - 0 0 - 492.7 445.8 516.2 - - 0 - 0.00%
2001-12-31 0 0.042 0.038 0.043 0.040 0.042 700,000 29,200 0.0417 492.7 445.8 504.4 469.2 492.7 60 489.35 10.53%
2001-12-28 0 0.038 0.038 0.040 0.035 0.038 260,000 9,580 0.0368 445.8 445.8 469.2 410.6 445.8 22 432.25 0.00%
2001-12-27 0 0.038 0.036 0.041 - - 0 0 - 445.8 422.3 481.0 - - 0 - 0.00%
2001-12-24 0 0.038 0.038 0.044 0.038 0.038 500,000 19,000 0.0380 445.8 445.8 516.2 445.8 445.8 43 445.78 -9.52%
2001-12-21 0 0.042 0.042 0.043 0.036 0.038 3,086,000 113,096 0.0366 492.7 492.7 504.4 422.3 445.8 263 429.92 7.69%
2001-12-20 0 0.039 0.044 0.045 0.039 0.039 1,460,000 56,940 0.0390 457.5 516.2 527.9 457.5 457.5 124 457.51 -11.36%
2001-12-19 0 0.044 0.041 0.044 0.041 0.046 46,052,000 2,068,238 0.0449 516.2 481.0 516.2 481.0 539.6 3,926 526.85 2.33%
2001-12-18 0 0.043 0.040 0.044 0.039 0.043 35,490,000 1,487,640 0.0419 504.4 469.2 516.2 457.5 504.4 3,025 491.73 4.88%
2001-12-17 0 0.041 0.041 0.043 0.040 0.041 140,000 5,700 0.0407 481.0 481.0 504.4 469.2 481.0 12 477.62 -2.38%
2001-12-14 0 0.042 0.041 0.045 0.042 0.042 400,000 16,800 0.0420 492.7 481.0 527.9 492.7 492.7 34 492.71 -6.67%
2001-12-13 0 0.045 0.040 0.046 - - 0 0 - 527.9 469.2 539.6 - - 0 - 0.00%
2001-12-12 0 0.045 0.039 0.046 - - 0 0 - 527.9 457.5 539.6 - - 0 - 0.00%
2001-12-11 0 0.045 0.045 0.046 - - 0 0 - 527.9 527.9 539.6 - - 0 - 9.76%
2001-12-10 0 0.041 0.038 0.045 - - 0 0 - 481.0 445.8 527.9 - - 0 - 0.00%
2001-12-07 0 0.041 0.041 0.046 0.041 0.041 100,000 4,100 0.0410 481.0 481.0 539.6 481.0 481.0 9 480.97 0.00%
2001-12-06 0 0.041 0.041 0.042 0.041 0.043 2,500,000 106,120 0.0424 481.0 481.0 492.7 481.0 504.4 213 497.96 -12.77%
2001-12-05 0 0.047 0.043 0.047 - - 0 0 - 551.4 504.4 551.4 - - 0 - 0.00%
2001-12-04 0 0.047 0.045 0.047 0.044 0.047 44,200,000 1,992,000 0.0451 551.4 527.9 551.4 516.2 551.4 3,768 528.69 9.30%
2001-12-03 0 0.043 0.043 0.046 0.043 0.043 2,160,000 102,880 0.0476 504.4 504.4 539.6 504.4 504.4 184 558.75 -10.42%
2001-11-30 0 0.048 0.043 0.048 0.044 0.050 14,696,000 684,376 0.0466 563.1 504.4 563.1 516.2 586.6 1,253 546.30 23.08%
2001-11-29 0 0.039 0.035 0.039 0.039 0.043 4,104,000 165,976 0.0404 457.5 410.6 457.5 457.5 504.4 350 474.43 -9.30%
2001-11-28 0 0.043 0.042 0.043 0.042 0.044 3,600,000 153,800 0.0427 504.4 492.7 504.4 492.7 516.2 307 501.18 7.50%
2001-11-27 0 0.040 0.040 0.044 0.040 0.040 12,500,000 500,000 0.0400 469.2 469.2 516.2 469.2 469.2 1,066 469.24 0.00%
2001-11-26 0 0.040 0.039 0.045 0.040 0.040 900,000 36,000 0.0400 469.2 457.5 527.9 469.2 469.2 77 469.24 -4.76%
2001-11-23 0 0.042 0.041 0.045 0.042 0.042 2,000,000 84,000 0.0420 492.7 481.0 527.9 492.7 492.7 170 492.71 5.00%
2001-11-22 0 0.040 0.040 0.044 0.038 0.044 4,100,000 165,200 0.0403 469.2 469.2 516.2 445.8 516.2 349 472.68 -9.09%
2001-11-21 0 0.044 0.042 0.045 - - 0 0 - 516.2 492.7 527.9 - - 0 - 0.00%
2001-11-20 0 0.044 0.042 0.045 0.040 0.045 15,850,000 672,960 0.0425 516.2 492.7 527.9 469.2 527.9 1,351 498.08 10.00%
2001-11-19 0 0.040 0.040 0.045 0.040 0.042 1,854,000 77,510 0.0418 469.2 469.2 527.9 469.2 492.7 158 490.44 5.26%
2001-11-16 0 0.038 0.038 0.041 0.038 0.038 60,000 2,280 0.0380 445.8 445.8 481.0 445.8 445.8 5 445.78 -9.52%
2001-11-15 0 0.042 0.041 0.043 0.041 0.042 3,900,000 163,600 0.0419 492.7 481.0 504.4 481.0 492.7 332 492.10 0.00%
2001-11-14 0 0.042 0.040 0.042 0.041 0.042 4,350,000 181,500 0.0417 492.7 469.2 492.7 481.0 492.7 371 489.47 2.44%
2001-11-13 0 0.041 0.041 0.042 0.041 0.042 3,680,000 153,860 0.0418 481.0 481.0 492.7 481.0 492.7 314 490.47 0.00%
2001-11-12 0 0.041 0.041 0.042 0.041 0.042 2,300,000 96,400 0.0419 481.0 481.0 492.7 481.0 492.7 196 491.69 0.00%
2001-11-09 0 0.041 0.039 0.042 0.038 0.042 7,190,000 289,980 0.0403 481.0 457.5 492.7 445.8 492.7 613 473.13 7.89%
2001-11-08 0 0.038 0.038 0.040 0.038 0.041 550,000 21,800 0.0396 445.8 445.8 469.2 445.8 481.0 47 464.98 -9.52%
2001-11-07 0 0.042 0.041 0.043 0.035 0.042 33,720,000 1,329,540 0.0394 492.7 481.0 504.4 410.6 492.7 2,874 462.54 23.53%
2001-11-06 0 0.034 0.033 0.036 0.032 0.035 5,840,000 193,700 0.0332 398.9 387.1 422.3 375.4 410.6 498 389.09 0.00%
2001-11-05 0 0.034 0.034 0.035 0.033 0.033 300,000 9,900 0.0330 398.9 398.9 410.6 387.1 387.1 26 387.13 -2.86%
2001-11-02 0 0.035 0.033 0.038 0.035 0.035 500,000 17,500 0.0350 410.6 387.1 445.8 410.6 410.6 43 410.59 2.94%
2001-11-01 0 0.034 0.033 0.038 0.034 0.035 1,260,000 43,600 0.0346 398.9 387.1 445.8 398.9 410.6 107 405.93 -10.53%
2001-10-31 0 0.038 0.035 0.038 - - 0 0 - 445.8 410.6 445.8 - - 0 - 0.00%
2001-10-30 0 0.038 0.035 0.038 0.035 0.038 7,900,000 299,000 0.0378 445.8 410.6 445.8 410.6 445.8 673 444.00 2.70%
2001-10-29 0 0.037 0.033 0.038 - - 0 0 - 434.0 387.1 445.8 - - 0 - 0.00%
2001-10-26 0 0.037 0.037 0.038 0.034 0.035 2,350,000 81,550 0.0347 434.0 434.0 445.8 398.9 410.6 200 407.09 15.62%
2001-10-24 0 0.032 0.032 0.035 0.031 0.035 3,600,000 120,700 0.0335 375.4 375.4 410.6 363.7 410.6 307 393.32 0.00%
2001-10-23 0 0.032 0.031 0.035 0.031 0.035 4,100,000 137,700 0.0336 375.4 363.7 410.6 363.7 410.6 349 393.99 -5.88%
2001-10-22 0 0.034 0.034 0.035 0.030 0.030 1,100,000 33,000 0.0300 398.9 398.9 410.6 351.9 351.9 94 351.93 9.68%
2001-10-19 0 0.031 0.031 0.035 0.031 0.031 200,000 6,200 0.0310 363.7 363.7 410.6 363.7 363.7 17 363.66 -18.42%
2001-10-18 0 0.038 0.038 - 0.032 0.035 700,000 23,000 0.0329 445.8 445.8 - 375.4 410.6 60 385.45 8.57%
2001-10-17 0 0.035 0.032 0.035 0.035 0.035 1,000,000 35,000 0.0350 410.6 375.4 410.6 410.6 410.6 85 410.59 -2.78%
2001-10-16 0 0.036 0.033 0.040 - - 0 0 - 422.3 387.1 469.2 - - 0 - 0.00%
2001-10-15 0 0.036 0.036 0.037 0.032 0.033 550,000 17,650 0.0321 422.3 422.3 434.0 375.4 387.1 47 376.46 5.88%
2001-10-12 0 0.034 0.034 0.036 0.034 0.037 1,550,000 54,150 0.0349 398.9 398.9 422.3 398.9 434.0 132 409.83 0.00%
2001-10-11 0 0.034 0.033 0.034 0.029 0.037 6,242,000 201,712 0.0323 398.9 387.1 398.9 340.2 434.0 532 379.09 21.43%
2001-10-10 0 0.028 0.028 0.030 - - 0 0 - 328.5 328.5 351.9 - - 0 - 0.00%
2001-10-09 0 0.028 0.028 0.030 0.028 0.028 200,000 5,600 0.0280 328.5 328.5 351.9 328.5 328.5 17 328.47 0.00%
2001-10-08 0 0.028 0.028 0.030 0.028 0.028 300,000 8,400 0.0280 328.5 328.5 351.9 328.5 328.5 26 328.47 -6.67%
2001-10-05 0 0.030 0.029 0.031 0.028 0.030 3,808,000 113,840 0.0299 351.9 340.2 363.7 328.5 351.9 325 350.70 0.00%
2001-10-04 0 0.030 0.029 0.030 0.030 0.030 1,770,000 53,100 0.0300 351.9 340.2 351.9 351.9 351.9 151 351.93 7.14%
2001-10-03 0 0.028 0.028 0.030 - - 0 0 - 328.5 328.5 351.9 - - 0 - 0.00%
2001-09-28 0 0.028 0.028 0.030 0.028 0.028 500,000 14,000 0.0280 328.5 328.5 351.9 328.5 328.5 43 328.47 -6.67%
2001-09-27 0 0.030 0.028 0.030 - - 0 0 - 351.9 328.5 351.9 - - 0 - 0.00%
2001-09-26 0 0.030 0.028 0.030 0.030 0.030 3,500,000 105,000 0.0300 351.9 328.5 351.9 351.9 351.9 298 351.93 3.45%
2001-09-25 0 0.029 0.028 0.030 0.028 0.030 5,700,000 164,000 0.0288 340.2 328.5 351.9 328.5 351.9 486 337.53 -3.33%
2001-09-24 0 0.030 0.026 0.030 0.030 0.030 1,000,000 30,000 0.0300 351.9 305.0 351.9 351.9 351.9 85 351.93 15.38%
2001-09-21 0 0.026 0.026 0.030 0.026 0.026 200,000 5,200 0.0260 305.0 305.0 351.9 305.0 305.0 17 305.01 -18.75%
2001-09-20 0 0.032 0.029 0.033 0.032 0.032 100,000 3,200 0.0320 375.4 340.2 387.1 375.4 375.4 9 375.39 6.67%
2001-09-19 0 0.030 0.028 0.030 0.028 0.030 21,612,000 612,760 0.0284 351.9 328.5 351.9 328.5 351.9 1,842 332.61 0.00%
2001-09-18 0 0.030 0.026 0.031 0.030 0.031 5,000,000 152,000 0.0304 351.9 305.0 363.7 351.9 363.7 426 356.62 -14.29%
2001-09-17 0 0.035 0.032 0.035 0.032 0.035 7,952,000 263,164 0.0331 410.6 375.4 410.6 375.4 410.6 678 388.23 0.00%
2001-09-14 0 0.035 0.035 0.037 0.035 0.038 5,900,000 212,550 0.0360 410.6 410.6 434.0 410.6 445.8 503 422.62 -5.41%
2001-09-13 0 0.037 0.036 0.038 0.036 0.041 16,500,000 602,500 0.0365 434.0 422.3 445.8 422.3 481.0 1,407 428.36 5.71%
2001-09-12 0 0.035 0.035 0.040 0.034 0.035 3,712,000 127,520 0.0344 410.6 410.6 469.2 398.9 410.6 316 403.00 -16.67%
2001-09-11 0 0.042 0.042 0.043 - - 0 0 - 492.7 492.7 504.4 - - 0 - 5.00%
2001-09-10 0 0.040 0.040 0.042 - - 2,000,000 88,000 0.0440 469.2 469.2 492.7 - - 170 516.17 0.00%
2001-09-07 0 0.040 0.040 0.043 0.040 0.040 900,000 36,000 0.0400 469.2 469.2 504.4 469.2 469.2 77 469.24 -2.44%
2001-09-06 0 0.041 0.041 0.043 0.041 0.041 830,000 34,030 0.0410 481.0 481.0 504.4 481.0 481.0 71 480.97 -6.82%
2001-09-05 0 0.044 0.040 0.044 0.040 0.044 3,440,000 141,550 0.0411 516.2 469.2 516.2 469.2 516.2 293 482.71 4.76%
2001-09-04 0 0.042 0.041 0.042 0.040 0.042 6,200,000 251,120 0.0405 492.7 481.0 492.7 469.2 492.7 529 475.15 5.00%
2001-09-03 0 0.040 0.040 0.043 0.040 0.041 3,132,000 127,280 0.0406 469.2 469.2 504.4 469.2 481.0 267 476.73 -6.98%
2001-08-31 0 0.043 0.043 0.044 0.040 0.041 2,100,000 85,600 0.0408 504.4 504.4 516.2 469.2 481.0 179 478.18 0.00%
2001-08-30 0 0.043 0.043 0.044 0.035 0.043 4,000,000 166,000 0.0415 504.4 504.4 516.2 410.6 504.4 341 486.84 -2.27%
2001-08-29 0 0.044 0.043 0.046 0.043 0.045 1,850,000 81,400 0.0440 516.2 504.4 539.6 504.4 527.9 158 516.17 0.00%
2001-08-28 0 0.044 0.044 0.045 0.043 0.044 1,980,000 87,078 0.0440 516.2 516.2 527.9 504.4 516.2 169 515.92 -2.22%
2001-08-27 0 0.045 0.044 0.046 0.044 0.045 1,718,000 75,970 0.0442 527.9 516.2 539.6 516.2 527.9 146 518.75 -2.17%
2001-08-24 0 0.046 0.043 0.046 0.043 0.046 538,000 23,640 0.0439 539.6 504.4 539.6 504.4 539.6 46 515.47 2.22%
2001-08-23 0 0.045 0.044 0.045 0.045 0.045 1,000,000 45,000 0.0450 527.9 516.2 527.9 527.9 527.9 85 527.90 0.00%
2001-08-22 0 0.045 0.044 0.046 0.044 0.045 2,800,000 124,500 0.0445 527.9 516.2 539.6 516.2 527.9 239 521.61 2.27%
2001-08-21 0 0.044 0.044 0.046 0.044 0.045 2,500,000 117,000 0.0468 516.2 516.2 539.6 516.2 527.9 213 549.01 -4.35%
2001-08-20 0 0.046 0.044 0.047 0.044 0.046 2,000,000 91,000 0.0455 539.6 516.2 551.4 516.2 539.6 170 533.76 -4.17%
2001-08-17 0 0.048 0.046 0.049 0.046 0.048 2,880,000 134,850 0.0468 563.1 539.6 574.8 539.6 563.1 246 549.28 -4.00%
2001-08-16 0 0.050 0.047 0.050 0.047 0.050 6,160,000 300,700 0.0488 586.6 551.4 586.6 551.4 586.6 525 572.65 11.11%
2001-08-15 0 0.045 0.045 0.047 0.045 0.046 6,100,000 280,500 0.0460 527.9 527.9 551.4 527.9 539.6 520 539.44 -2.17%
2001-08-14 0 0.046 0.046 0.047 0.046 0.047 2,500,000 115,400 0.0462 539.6 539.6 551.4 539.6 551.4 213 541.51 -2.13%
2001-08-13 0 0.047 0.045 0.047 0.046 0.047 5,000,000 231,000 0.0462 551.4 527.9 551.4 539.6 551.4 426 541.98 0.00%
2001-08-10 0 0.047 0.046 0.047 0.046 0.047 5,210,000 241,662 0.0464 551.4 539.6 551.4 539.6 551.4 444 544.14 2.17%
2001-08-09 0 0.046 0.046 0.048 0.046 0.048 1,550,000 73,300 0.0473 539.6 539.6 563.1 539.6 563.1 132 554.77 -4.17%
2001-08-08 0 0.048 0.046 0.048 0.046 0.048 1,840,000 85,960 0.0467 563.1 539.6 563.1 539.6 563.1 157 548.05 -2.04%
2001-08-07 0 0.049 0.047 0.049 0.046 0.049 2,090,000 99,630 0.0477 574.8 551.4 574.8 539.6 574.8 178 559.22 2.08%
2001-08-06 0 0.048 0.048 0.049 0.047 0.051 12,300,000 615,040 0.0500 563.1 563.1 574.8 551.4 598.3 1,048 586.59 0.00%
2001-08-03 0 0.048 0.047 0.048 0.046 0.048 11,250,000 534,600 0.0475 563.1 551.4 563.1 539.6 563.1 959 557.46 0.00%
2001-08-02 0 0.048 0.046 0.048 0.046 0.048 7,700,000 364,050 0.0473 563.1 539.6 563.1 539.6 563.1 656 554.64 4.35%
2001-08-01 0 0.046 0.046 0.048 0.046 0.048 10,750,000 505,150 0.0470 539.6 539.6 563.1 539.6 563.1 916 551.25 -2.13%
2001-07-31 0 0.047 0.046 0.048 0.046 0.047 9,140,000 424,940 0.0465 551.4 539.6 563.1 539.6 551.4 779 545.41 0.00%
2001-07-30 0 0.047 0.047 0.048 0.046 0.048 14,990,000 705,530 0.0471 551.4 551.4 563.1 539.6 563.1 1,278 552.14 0.00%
2001-07-27 0 0.047 0.047 0.049 0.046 0.049 12,120,000 570,750 0.0471 551.4 551.4 574.8 539.6 574.8 1,033 552.44 -2.08%
2001-07-26 0 0.048 0.047 0.048 0.046 0.048 35,320,000 1,691,520 0.0479 563.1 551.4 563.1 539.6 563.1 3,011 561.82 0.00%
2001-07-24 0 0.048 0.046 0.048 0.042 0.048 27,710,000 1,228,410 0.0443 563.1 539.6 563.1 492.7 563.1 2,362 520.05 0.00%
2001-07-23 0 0.048 0.048 0.050 0.047 0.047 500,000 23,500 0.0470 563.1 563.1 586.6 551.4 551.4 43 551.36 -4.00%
2001-07-20 0 0.050 0.049 0.050 0.048 0.050 44,528,000 2,143,844 0.0481 586.6 574.8 586.6 563.1 586.6 3,796 564.80 0.00%
2001-07-19 0 0.050 0.049 0.050 0.048 0.052 38,500,000 1,935,400 0.0503 586.6 574.8 586.6 563.1 610.0 3,282 589.72 -1.96%
2001-07-18 0 0.051 0.050 0.051 0.047 0.052 8,070,000 402,100 0.0498 598.3 586.6 598.3 551.4 610.0 688 584.52 6.25%
2001-07-17 0 0.048 0.048 0.049 0.047 0.049 7,980,000 382,360 0.0479 563.1 563.1 574.8 551.4 574.8 680 562.09 -4.00%
2001-07-16 0 0.050 0.049 0.052 0.047 0.055 14,250,000 710,250 0.0498 586.6 574.8 610.0 551.4 645.2 1,215 584.70 -1.96%
2001-07-13 0 0.051 0.050 0.052 0.049 0.052 14,200,000 715,750 0.0504 598.3 586.6 610.0 574.8 610.0 1,210 591.30 0.00%
2001-07-12 0 0.051 0.051 0.052 0.050 0.053 13,160,000 672,960 0.0511 598.3 598.3 610.0 586.6 621.7 1,122 599.89 -3.77%
2001-07-11 0 0.053 0.052 0.054 0.051 0.057 21,096,000 1,102,032 0.0522 621.7 610.0 633.5 598.3 668.7 1,798 612.82 -7.02%
2001-07-10 0 0.057 0.055 0.058 0.053 0.057 19,041,000 1,037,750 0.0545 668.7 645.2 680.4 621.7 668.7 1,623 639.35 3.64%
2001-07-09 0 0.055 0.055 0.057 0.051 0.055 56,438,000 3,065,898 0.0543 645.2 645.2 668.7 598.3 645.2 4,811 637.27 -1.79%
2001-07-05 0 0.056 0.057 0.058 0.055 0.061 53,650,000 3,058,540 0.0570 656.9 668.7 680.4 645.2 715.6 4,573 668.78 1.82%
2001-07-04 0 0.055 0.054 0.056 0.053 0.055 34,515,388 1,867,877 0.0541 645.2 633.5 656.9 621.7 645.2 2,942 634.85 -1.79%
2001-07-03 0 0.056 0.055 0.057 0.050 0.057 37,146,000 1,996,024 0.0537 656.9 645.2 668.7 586.6 668.7 3,166 630.36 16.67%
2001-06-29 0 0.048 0.048 0.049 0.047 0.050 8,092,000 394,024 0.0487 563.1 563.1 574.8 551.4 586.6 690 571.22 4.35%
2001-06-28 0 0.046 0.046 0.047 0.046 0.048 4,170,000 195,820 0.0470 539.6 539.6 551.4 539.6 563.1 355 550.88 -6.12%
2001-06-27 0 0.049 0.048 0.049 0.049 0.051 13,820,000 683,680 0.0495 574.8 563.1 574.8 574.8 598.3 1,178 580.34 -2.00%
2001-06-26 0 0.050 0.050 0.051 0.049 0.052 15,560,000 783,530 0.0504 586.6 586.6 598.3 574.8 610.0 1,326 590.72 2.04%
2001-06-22 0 0.049 0.049 0.050 0.049 0.053 37,970,000 1,950,600 0.0514 574.8 574.8 586.6 574.8 621.7 3,237 602.65 -3.92%
2001-06-21 0 0.051 0.050 0.051 0.045 0.053 43,314,000 2,162,544 0.0499 598.3 586.6 598.3 527.9 621.7 3,692 585.70 18.60%
2001-06-20 0 0.043 0.042 0.043 0.043 0.045 4,410,000 193,000 0.0438 504.4 492.7 504.4 504.4 527.9 376 513.40 -2.27%
2001-06-19 0 0.044 0.044 0.047 0.041 0.047 5,350,000 242,850 0.0454 516.2 516.2 551.4 481.0 551.4 456 532.50 4.76%
2001-06-18 0 0.042 0.042 0.044 0.042 0.045 7,000,000 305,000 0.0436 492.7 492.7 516.2 492.7 527.9 597 511.14 -8.70%
2001-06-15 0 0.046 0.046 0.048 0.043 0.048 11,540,000 526,120 0.0456 539.6 539.6 563.1 504.4 563.1 984 534.83 0.00%
2001-06-14 0 0.046 0.045 0.046 0.045 0.050 25,814,000 1,235,760 0.0479 539.6 527.9 539.6 527.9 586.6 2,200 561.59 -6.12%
2001-06-13 0 0.049 0.048 0.050 0.043 0.049 52,120,000 2,410,540 0.0462 574.8 563.1 586.6 504.4 574.8 4,443 542.56 6.52%
2001-06-12 0 0.046 0.045 0.047 0.036 0.050 61,490,000 2,766,320 0.0450 539.6 527.9 551.4 422.3 586.6 5,242 527.76 24.32%
2001-06-11 0 0.037 0.036 0.037 0.036 0.042 61,192,000 2,393,726 0.0391 434.0 422.3 434.0 422.3 492.7 5,216 458.90 -9.76%
2001-06-08 0 0.041 0.040 0.042 0.040 0.044 67,390,000 2,815,800 0.0418 481.0 469.2 492.7 469.2 516.2 5,745 490.17 -2.38%
2001-06-07 0 0.042 0.042 0.044 0.040 0.045 12,952,000 550,388 0.0425 492.7 492.7 516.2 469.2 527.9 1,104 498.51 -2.33%
2001-06-06 0 0.043 0.042 0.044 0.038 0.046 21,900,000 959,906 0.0438 504.4 492.7 516.2 445.8 539.6 1,867 514.19 10.26%
2001-06-05 0 0.039 0.039 0.040 0.038 0.047 58,022,000 2,358,648 0.0407 457.5 457.5 469.2 445.8 551.4 4,946 476.88 -13.33%
2001-06-04 0 0.045 0.044 0.046 0.038 0.047 107,582,000 4,692,720 0.0436 527.9 516.2 539.6 445.8 551.4 9,171 511.71 18.42%
2001-06-01 0 0.038 0.038 0.039 0.030 0.038 126,964,000 4,290,602 0.0338 445.8 445.8 457.5 351.9 445.8 10,823 396.44 35.71%
2001-05-31 0 0.028 0.028 0.029 0.025 0.032 25,200,000 730,350 0.0290 328.5 328.5 340.2 293.3 375.4 2,148 339.99 7.69%
2001-05-30 0 0.026 0.025 0.026 0.026 0.029 34,900,000 935,200 0.0268 305.0 293.3 305.0 305.0 340.2 2,975 314.35 -7.14%
2001-05-29 0 0.028 0.028 0.030 0.028 0.033 16,250,000 495,904 0.0305 328.5 328.5 351.9 328.5 387.1 1,385 358.00 -6.67%
2001-05-28 0 0.030 0.030 0.031 0.030 0.036 111,300,000 3,554,300 0.0319 351.9 351.9 363.7 351.9 422.3 9,488 374.63 -9.09%
2001-05-25 0 0.033 0.031 0.033 0.032 0.035 14,980,000 503,320 0.0336 387.1 363.7 387.1 375.4 410.6 1,277 394.16 0.00%
2001-05-24 0 0.033 0.032 0.034 0.030 0.035 18,584,000 597,476 0.0322 387.1 375.4 398.9 351.9 410.6 1,584 377.15 22.22%
2001-05-23 0 0.027 0.026 0.029 0.026 0.032 23,566,000 675,184 0.0287 316.7 305.0 340.2 305.0 375.4 2,009 336.10 17.39%
2001-05-22 0 0.023 0.023 0.026 0.023 0.027 3,774,000 93,202 0.0247 269.8 269.8 305.0 269.8 316.7 322 289.71 -4.17%
2001-05-21 0 0.024 0.024 0.027 0.023 0.023 900,000 20,700 0.0230 281.5 281.5 316.7 269.8 269.8 77 269.81 -11.11%
2001-05-18 0 0.027 0.025 0.029 0.025 0.027 1,840,000 47,640 0.0259 316.7 293.3 340.2 293.3 316.7 157 303.73 22.73%
2001-05-17 0 0.022 0.022 0.025 0.022 0.022 300,000 6,600 0.0220 258.1 258.1 293.3 258.1 258.1 26 258.08 -12.00%
2001-05-16 0 0.025 0.025 0.026 0.020 0.025 2,618,000 58,860 0.0225 293.3 293.3 305.0 234.6 293.3 223 263.75 13.64%
2001-05-15 0 0.022 0.020 0.022 0.022 0.025 1,900,000 42,840 0.0225 258.1 234.6 258.1 258.1 293.3 162 264.50 -12.00%
2001-05-14 0 0.025 0.022 0.028 - - 0 0 - 293.3 258.1 328.5 - - 0 - 0.00%
2001-05-11 0 0.025 0.025 0.029 0.025 0.025 334,000 8,350 0.0250 293.3 293.3 340.2 293.3 293.3 28 293.28 -10.71%
2001-05-10 0 0.028 0.023 0.031 - - 0 0 - 328.5 269.8 363.7 - - 0 - 0.00%
2001-05-09 0 0.028 0.023 0.028 - - 0 0 - 328.5 269.8 328.5 - - 0 - 0.00%
2001-05-08 0 0.028 0.023 0.028 0.027 0.028 1,500,000 41,000 0.0273 328.5 269.8 328.5 316.7 328.5 128 320.65 3.70%
2001-05-07 0 0.027 0.025 0.029 0.027 0.027 1,000,000 27,000 0.0270 316.7 293.3 340.2 316.7 316.7 85 316.74 0.00%
2001-05-04 0 0.027 0.023 0.031 - - 0 0 - 316.7 269.8 363.7 - - 0 - 0.00%
2001-05-03 0 0.027 0.022 0.029 0.027 0.028 1,700,000 46,300 0.0272 316.7 258.1 340.2 316.7 328.5 145 319.50 -3.57%
2001-05-02 0 0.028 0.027 0.030 - - 0 0 - 328.5 316.7 351.9 - - 0 - 0.00%
2001-04-27 0 0.028 0.028 0.030 0.028 0.030 1,100,000 32,800 0.0298 328.5 328.5 351.9 328.5 351.9 94 349.80 -9.68%
2001-04-26 0 0.031 0.027 0.031 0.024 0.031 9,990,000 283,372 0.0284 363.7 316.7 363.7 281.5 363.7 852 332.76 34.78%
2001-04-25 0 0.023 0.022 0.023 0.020 0.023 4,880,000 107,440 0.0220 269.8 258.1 269.8 234.6 269.8 416 258.28 4.55%
2001-04-24 0 0.022 0.021 0.023 0.020 0.022 1,570,000 33,140 0.0211 258.1 246.4 269.8 234.6 258.1 134 247.62 10.00%
2001-04-23 0 0.020 0.019 0.022 - - 0 0 - 234.6 222.9 258.1 - - 0 - 0.00%
2001-04-20 0 0.020 0.019 0.021 0.020 0.020 1,000,000 20,000 0.0200 234.6 222.9 246.4 234.6 234.6 85 234.62 0.00%
2001-04-19 0 0.020 0.017 0.020 0.020 0.022 4,180,000 85,960 0.0206 234.6 199.4 234.6 234.6 258.1 356 241.24 0.00%
2001-04-18 0 0.020 0.014 0.020 0.018 0.020 300,000 5,980 0.0199 234.6 164.2 234.6 211.2 234.6 26 233.84 11.11%
2001-04-17 0 0.018 0.015 0.020 - - 0 0 - 211.2 176.0 234.6 - - 0 - 0.00%
2001-04-12 0 0.018 0.016 0.020 - - 0 0 - 211.2 187.7 234.6 - - 0 - 0.00%
2001-04-11 0 0.018 0.016 0.020 - - 0 0 - 211.2 187.7 234.6 - - 0 - 0.00%
2001-04-10 0 0.018 0.017 0.019 - - 0 0 - 211.2 199.4 222.9 - - 0 - 0.00%
2001-04-09 0 0.018 0.017 0.018 0.018 0.019 1,010,000 18,190 0.0180 211.2 199.4 211.2 211.2 222.9 86 211.28 -10.00%
2001-04-06 0 0.020 0.018 0.020 0.015 0.020 30,520,000 538,320 0.0176 234.6 211.2 234.6 176.0 234.6 2,602 206.92 0.00%
2001-04-04 0 0.020 0.016 0.022 0.020 0.020 280,000 5,600 0.0200 234.6 187.7 258.1 234.6 234.6 24 234.62 0.00%
2001-04-03 0 0.020 0.019 0.021 0.020 0.020 500,000 10,000 0.0200 234.6 222.9 246.4 234.6 234.6 43 234.62 5.26%
2001-04-02 0 0.019 0.019 0.020 0.017 0.020 9,500,000 181,400 0.0191 222.9 222.9 234.6 199.4 234.6 810 224.00 -13.64%
2001-03-30 0 0.022 0.020 0.025 - - 0 0 - 258.1 234.6 293.3 - - 0 - 0.00%
2001-03-29 0 0.022 0.018 0.023 - - 0 0 - 258.1 211.2 269.8 - - 0 - 0.00%
2001-03-28 0 0.022 0.022 - - - 20,000 320 0.0160 258.1 258.1 - - - 2 187.70 10.00%
2001-03-27 0 0.020 0.017 0.024 0.017 0.022 480,000 9,880 0.0206 234.6 199.4 281.5 199.4 258.1 41 241.46 0.00%
2001-03-26 0 0.020 0.017 0.022 - - 0 0 - 234.6 199.4 258.1 - - 0 - 0.00%
2001-03-23 0 0.020 0.020 0.022 0.017 0.020 558,000 10,620 0.0190 234.6 234.6 258.1 199.4 234.6 48 223.27 0.00%
2001-03-22 0 0.020 0.016 0.020 0.020 0.020 100,000 2,000 0.0200 234.6 187.7 234.6 234.6 234.6 9 234.62 0.00%
2001-03-21 0 0.020 0.020 0.022 0.016 0.016 400,000 6,400 0.0160 234.6 234.6 258.1 187.7 187.7 34 187.70 0.00%
2001-03-20 0 0.020 0.020 0.022 0.017 0.024 178,000 3,726 0.0209 234.6 234.6 258.1 199.4 281.5 15 245.56 0.00%
2001-03-19 0 0.020 0.017 0.022 - - 0 0 - 234.6 199.4 258.1 - - 0 - 0.00%
2001-03-16 0 0.020 0.020 0.022 0.018 0.018 200,000 3,600 0.0180 234.6 234.6 258.1 211.2 211.2 17 211.16 11.11%
2001-03-15 0 0.018 0.017 0.020 - - 0 0 - 211.2 199.4 234.6 - - 0 - 0.00%
2001-03-14 0 0.018 0.018 0.020 0.018 0.020 7,310,000 144,220 0.0197 211.2 211.2 234.6 211.2 234.6 623 231.44 -10.00%
2001-03-13 0 0.020 0.019 0.020 0.016 0.020 3,550,000 61,300 0.0173 234.6 222.9 234.6 187.7 234.6 303 202.57 0.00%
2001-03-12 0 0.020 0.020 0.023 0.016 0.020 8,304,000 155,726 0.0188 234.6 234.6 269.8 187.7 234.6 708 219.99 0.00%
2001-03-09 0 0.020 0.019 0.023 0.019 0.021 1,934,000 38,596 0.0200 234.6 222.9 269.8 222.9 246.4 165 234.11 -13.04%
2001-03-08 0 0.023 0.021 0.023 - - 0 0 - 269.8 246.4 269.8 - - 0 - 0.00%
2001-03-07 0 0.023 0.020 0.023 0.020 0.023 100,000 2,150 0.0215 269.8 234.6 269.8 234.6 269.8 9 252.22 4.55%
2001-03-06 0 0.022 0.020 0.022 0.022 0.022 500,000 11,000 0.0220 258.1 234.6 258.1 258.1 258.1 43 258.08 0.00%
2001-03-05 0 0.022 0.020 0.025 0.020 0.029 1,830,000 46,200 0.0252 258.1 234.6 293.3 234.6 340.2 156 296.16 0.00%
2001-03-02 0 0.022 0.019 0.023 0.020 0.022 14,688,000 321,636 0.0219 258.1 222.9 269.8 234.6 258.1 1,252 256.89 0.00%
2001-03-01 0 0.022 0.018 0.024 0.019 0.026 27,068,000 595,810 0.0220 258.1 211.2 281.5 222.9 305.0 2,307 258.22 0.00%
2001-02-28 0 0.022 0.020 0.023 - - 0 0 - 258.1 234.6 269.8 - - 0 - 0.00%
2001-02-27 0 0.022 0.019 0.022 0.021 0.023 4,100,000 88,700 0.0216 258.1 222.9 258.1 246.4 269.8 349 253.79 -4.35%
2001-02-26 0 0.023 0.023 0.024 0.022 0.023 1,100,000 24,600 0.0224 269.8 269.8 281.5 258.1 269.8 94 262.35 0.00%
2001-02-23 0 0.023 0.023 0.025 0.023 0.023 300,000 6,900 0.0230 269.8 269.8 293.3 269.8 269.8 26 269.81 0.00%
2001-02-22 0 0.023 0.023 0.024 0.022 0.025 6,700,000 152,376 0.0227 269.8 269.8 281.5 258.1 293.3 571 266.80 -8.00%
2001-02-21 0 0.025 0.023 0.025 0.025 0.025 1,620,000 40,500 0.0250 293.3 269.8 293.3 293.3 293.3 138 293.28 -3.85%
2001-02-20 0 0.026 0.024 0.028 0.024 0.026 12,000,000 309,000 0.0258 305.0 281.5 328.5 281.5 305.0 1,023 302.08 -7.14%
2001-02-19 0 0.028 0.028 0.029 0.024 0.028 5,350,000 140,500 0.0263 328.5 328.5 340.2 281.5 328.5 456 308.08 -6.67%
2001-02-16 0 0.030 - 0.031 - - 0 0 - 351.9 - 363.7 - - 0 - 0.00%
2001-02-15 0 0.030 - 0.031 - - 0 0 - 351.9 - 363.7 - - 0 - 0.00%
2001-02-14 0 0.030 0.025 0.030 - - 0 0 - 351.9 293.3 351.9 - - 0 - 0.00%
2001-02-13 0 0.030 0.025 0.030 0.030 0.030 500,000 14,000 0.0280 351.9 293.3 351.9 351.9 351.9 43 328.47 0.00%
2001-02-12 0 0.030 0.026 0.032 - - 0 0 - 351.9 305.0 375.4 - - 0 - 0.00%
2001-02-09 0 0.030 0.030 0.032 0.030 0.032 698,000 21,340 0.0306 351.9 351.9 375.4 351.9 375.4 60 358.66 0.00%
2001-02-08 0 0.030 - 0.031 0.030 0.032 760,000 23,320 0.0307 351.9 - 363.7 351.9 375.4 65 359.96 -3.23%
2001-02-07 0 0.031 0.029 0.032 - - 0 0 - 363.7 340.2 375.4 - - 0 - 0.00%
2001-02-06 0 0.031 0.029 0.033 0.031 0.031 1,000,000 31,000 0.0310 363.7 340.2 387.1 363.7 363.7 85 363.66 -3.13%
2001-02-05 0 0.032 0.028 0.032 - - 0 0 - 375.4 328.5 375.4 - - 0 - -5.88%
2001-02-02 0 0.034 - 0.034 - - 0 0 - 398.9 - 398.9 - - 0 - -5.56%
2001-02-01 0 0.036 0.031 0.036 - - 0 0 - 422.3 363.7 422.3 - - 0 - 0.00%
2001-01-31 0 0.036 0.031 0.036 0.032 0.036 116,000 3,776 0.0326 422.3 363.7 422.3 375.4 422.3 10 381.87 0.00%
2001-01-30 0 0.036 0.031 0.036 0.033 0.036 150,000 5,280 0.0352 422.3 363.7 422.3 387.1 422.3 13 412.93 12.50%
2001-01-29 0 0.032 0.032 0.036 0.032 0.032 182,000 5,832 0.0320 375.4 375.4 422.3 375.4 375.4 16 375.91 -8.57%
2001-01-23 0 0.035 0.032 0.035 - - 0 0 - 410.6 375.4 410.6 - - 0 - 0.00%
2001-01-22 0 0.035 0.032 0.036 - - 0 0 - 410.6 375.4 422.3 - - 0 - 0.00%
2001-01-19 0 0.035 0.032 0.035 0.032 0.035 302,000 9,670 0.0320 410.6 375.4 410.6 375.4 410.6 26 375.63 0.00%
2001-01-18 0 0.035 0.035 0.037 0.034 0.034 500,000 17,000 0.0340 410.6 410.6 434.0 398.9 398.9 43 398.86 2.94%
2001-01-17 0 0.034 0.034 0.035 0.034 0.034 10,000,000 340,000 0.0340 398.9 398.9 410.6 398.9 398.9 852 398.86 -2.86%
2001-01-16 0 0.035 0.035 0.037 0.033 0.035 3,100,000 102,500 0.0331 410.6 410.6 434.0 387.1 410.6 264 387.88 2.94%
2001-01-15 0 0.034 0.032 0.037 0.034 0.037 31,150,000 1,089,804 0.0350 398.9 375.4 434.0 398.9 434.0 2,655 410.42 -2.86%
2001-01-12 0 0.035 0.034 0.035 0.031 0.035 33,280,000 1,132,100 0.0340 410.6 398.9 410.6 363.7 410.6 2,837 399.06 6.06%
2001-01-11 0 0.033 0.030 0.033 0.032 0.033 1,200,000 38,600 0.0322 387.1 351.9 387.1 375.4 387.1 102 377.35 3.12%
2001-01-10 0 0.032 0.032 0.034 0.032 0.033 2,200,000 70,600 0.0321 375.4 375.4 398.9 375.4 387.1 188 376.46 3.23%
2001-01-09 0 0.031 0.031 0.034 - - 0 0 - 363.7 363.7 398.9 - - 0 - 0.00%
2001-01-08 0 0.031 0.031 0.035 0.031 0.032 700,000 21,900 0.0313 363.7 363.7 410.6 363.7 375.4 60 367.02 -13.89%
2001-01-05 0 0.036 0.033 0.037 - - 0 0 - 422.3 387.1 434.0 - - 0 - 0.00%
2001-01-04 0 0.036 0.032 0.037 0.036 0.039 540,000 20,460 0.0379 422.3 375.4 434.0 422.3 457.5 46 444.48 16.13%
2001-01-03 0 0.031 0.031 0.037 0.031 0.031 500,000 15,500 0.0310 363.7 363.7 434.0 363.7 363.7 43 363.66 -11.43%
2001-01-02 0 0.035 0.035 0.038 0.035 0.035 10,000,000 350,000 0.0350 410.6 410.6 445.8 410.6 410.6 852 410.59 2.94%
2000-12-29 0 0.034 0.034 0.038 0.033 0.038 19,710,000 672,980 0.0341 398.9 398.9 445.8 387.1 445.8 1,680 400.55 -2.86%
2000-12-28 0 0.035 0.029 0.035 0.030 0.035 1,060,000 32,750 0.0309 410.6 340.2 410.6 351.9 410.6 90 362.45 29.63%
2000-12-27 0 0.027 0.027 0.031 0.027 0.027 200,000 5,400 0.0270 316.7 316.7 363.7 316.7 316.7 17 316.74 -10.00%
2000-12-22 0 0.030 0.030 0.034 0.030 0.031 1,640,000 50,500 0.0308 351.9 351.9 398.9 351.9 363.7 140 361.23 -3.23%
2000-12-21 0 0.031 0.031 0.035 0.031 0.031 100,000 3,100 0.0310 363.7 363.7 410.6 363.7 363.7 9 363.66 -3.13%
2000-12-20 0 0.032 0.032 0.037 0.030 0.039 14,940,000 553,900 0.0371 375.4 375.4 434.0 351.9 457.5 1,274 434.93 -17.95%
2000-12-19 0 0.039 0.035 0.040 - - 0 0 - 457.5 410.6 469.2 - - 0 - 0.00%
2000-12-18 0 0.039 0.035 0.040 0.034 0.040 3,700,000 134,000 0.0362 457.5 410.6 469.2 398.9 469.2 315 424.86 -2.50%
2000-12-15 0 0.040 - 0.042 0.040 0.040 1,600,000 64,000 0.0400 469.2 - 492.7 469.2 469.2 136 469.24 -6.98%
2000-12-14 0 0.043 0.040 0.043 0.043 0.043 450,000 19,350 0.0430 504.4 469.2 504.4 504.4 504.4 38 504.44 4.88%
2000-12-13 0 0.041 0.041 0.043 0.040 0.040 100,000 4,000 0.0400 481.0 481.0 504.4 469.2 469.2 9 469.24 2.50%
2000-12-12 0 0.040 0.040 0.045 0.040 0.040 850,000 34,000 0.0400 469.2 469.2 527.9 469.2 469.2 72 469.24 -2.44%
2000-12-11 0 0.041 0.041 0.043 0.040 0.041 1,828,000 73,748 0.0403 481.0 481.0 504.4 469.2 481.0 156 473.27 2.50%
2000-12-08 0 0.040 0.040 0.043 0.040 0.041 900,000 36,100 0.0401 469.2 469.2 504.4 469.2 481.0 77 470.55 0.00%
2000-12-07 0 0.040 0.044 0.045 0.040 0.041 1,230,000 49,740 0.0404 469.2 516.2 527.9 469.2 481.0 105 474.39 -9.09%
2000-12-06 0 0.044 0.040 0.045 0.043 0.045 2,930,000 128,120 0.0437 516.2 469.2 527.9 504.4 527.9 250 512.96 2.33%
2000-12-05 0 0.043 0.043 0.044 0.040 0.040 12,766,000 510,640 0.0400 504.4 504.4 516.2 469.2 469.2 1,088 469.24 7.50%
2000-12-04 0 0.040 0.040 0.042 0.040 0.040 1,750,000 71,500 0.0409 469.2 469.2 492.7 469.2 469.2 149 479.30 0.00%
2000-12-01 0 0.040 0.037 0.043 0.040 0.040 800,000 32,000 0.0400 469.2 434.0 504.4 469.2 469.2 68 469.24 0.00%
2000-11-30 0 0.040 0.040 0.042 0.040 0.041 1,180,000 47,300 0.0401 469.2 469.2 492.7 469.2 481.0 101 470.24 0.00%
2000-11-29 0 0.040 0.040 0.043 0.040 0.043 210,000 8,700 0.0414 469.2 469.2 504.4 469.2 504.4 18 486.00 -4.76%
2000-11-28 0 0.042 0.042 0.044 0.040 0.042 48,550,000 2,101,000 0.0433 492.7 492.7 516.2 469.2 492.7 4,139 507.66 2.44%
2000-11-27 0 0.041 0.040 0.045 - - 0 0 - 481.0 469.2 527.9 - - 0 - 0.00%
2000-11-24 0 0.041 0.041 0.044 0.040 0.041 11,800,000 472,100 0.0400 481.0 481.0 516.2 469.2 481.0 1,006 469.34 2.50%
2000-11-23 0 0.040 0.040 0.044 0.040 0.042 2,100,000 84,400 0.0402 469.2 469.2 516.2 469.2 492.7 179 471.48 -2.44%
2000-11-22 0 0.041 0.040 0.042 0.040 0.041 12,010,000 491,500 0.0409 481.0 469.2 492.7 469.2 481.0 1,024 480.09 0.00%
2000-11-21 0 0.041 0.041 0.047 0.041 0.041 300,000 12,300 0.0410 481.0 481.0 551.4 481.0 481.0 26 480.97 -4.65%
2000-11-20 0 0.043 0.042 0.045 0.043 0.043 100,000 4,300 0.0430 504.4 492.7 527.9 504.4 504.4 9 504.44 2.38%
2000-11-17 0 0.042 0.042 0.048 0.042 0.043 300,000 12,800 0.0427 492.7 492.7 563.1 492.7 504.4 26 500.53 2.44%
2000-11-16 0 0.041 0.041 0.048 0.041 0.045 2,000,000 87,520 0.0438 481.0 481.0 563.1 481.0 527.9 170 513.35 -14.58%
2000-11-15 0 0.048 0.046 0.048 0.048 0.048 1,250,000 60,000 0.0480 563.1 539.6 563.1 563.1 563.1 107 563.09 0.00%
2000-11-14 0 0.048 0.047 0.051 - - 0 0 - 563.1 551.4 598.3 - - 0 - 0.00%
2000-11-13 0 0.048 0.043 0.048 0.048 0.050 1,672,000 82,190 0.0492 563.1 504.4 563.1 563.1 586.6 143 576.66 -9.43%
2000-11-10 0 0.053 0.052 0.057 0.053 0.053 200,000 10,600 0.0530 621.7 610.0 668.7 621.7 621.7 17 621.75 -5.36%
2000-11-09 0 0.056 0.052 0.057 0.050 0.056 4,678,000 250,828 0.0536 656.9 610.0 668.7 586.6 656.9 399 629.00 7.69%
2000-11-08 0 0.052 0.051 0.058 0.051 0.059 5,480,000 300,330 0.0548 610.0 598.3 680.4 598.3 692.1 467 642.92 1.96%
2000-11-07 0 0.051 0.050 0.053 0.043 0.053 7,802,000 391,306 0.0502 598.3 586.6 621.7 504.4 621.7 665 588.37 15.91%
2000-11-06 0 0.044 0.043 0.048 0.044 0.050 1,300,000 58,800 0.0452 516.2 504.4 563.1 516.2 586.6 111 530.61 -4.35%
2000-11-03 0 0.046 0.042 0.050 0.042 0.046 2,150,000 93,350 0.0434 539.6 492.7 586.6 492.7 539.6 183 509.35 12.20%
2000-11-02 0 0.041 0.041 0.043 0.041 0.043 2,478,000 102,976 0.0416 481.0 481.0 504.4 481.0 504.4 211 487.50 -4.65%
2000-11-01 0 0.043 0.043 0.045 0.041 0.043 3,320,000 138,760 0.0418 504.4 504.4 527.9 481.0 504.4 283 490.30 4.88%
2000-10-31 0 0.041 0.040 0.042 0.040 0.042 2,100,000 86,500 0.0412 481.0 469.2 492.7 469.2 492.7 179 483.21 2.50%
2000-10-30 0 0.040 0.038 0.041 0.040 0.040 10,750,000 430,000 0.0400 469.2 445.8 481.0 469.2 469.2 916 469.24 0.00%
2000-10-27 0 0.040 0.038 0.041 0.037 0.040 3,500,000 135,900 0.0388 469.2 445.8 481.0 434.0 469.2 298 455.50 8.11%
2000-10-26 0 0.037 0.037 0.038 0.037 0.037 7,308,000 270,396 0.0370 434.0 434.0 445.8 434.0 434.0 623 434.05 0.00%
2000-10-25 0 0.037 0.036 0.039 0.036 0.041 2,000,000 74,300 0.0372 434.0 422.3 457.5 422.3 481.0 170 435.81 0.00%
2000-10-24 0 0.037 0.036 0.039 0.035 0.040 15,500,000 574,400 0.0371 434.0 422.3 457.5 410.6 469.2 1,321 434.73 -7.50%
2000-10-23 0 0.040 0.037 0.041 0.040 0.042 3,400,000 137,800 0.0405 469.2 434.0 481.0 469.2 492.7 290 475.45 -4.76%
2000-10-20 0 0.042 0.042 0.043 0.041 0.042 11,720,000 490,840 0.0419 492.7 492.7 504.4 481.0 492.7 999 491.30 0.00%
2000-10-19 0 0.042 0.041 0.043 0.040 0.042 13,000,000 542,900 0.0418 492.7 481.0 504.4 469.2 492.7 1,108 489.91 -4.55%
2000-10-18 0 0.044 0.042 0.045 0.042 0.045 12,512,000 548,816 0.0439 516.2 492.7 527.9 492.7 527.9 1,067 514.56 0.00%
2000-10-17 0 0.044 0.044 0.048 0.041 0.045 3,250,000 136,006 0.0418 516.2 516.2 563.1 481.0 527.9 277 490.92 -2.22%
2000-10-16 0 0.045 0.042 0.050 0.045 0.052 2,821,818 132,213 0.0469 527.9 492.7 586.6 527.9 610.0 241 549.65 -13.46%
2000-10-13 0 0.052 - 0.052 0.048 0.052 13,971,170 696,749 0.0499 610.0 - 610.0 563.1 610.0 1,191 585.03 1.96%
2000-10-12 0 0.051 0.050 0.051 0.051 0.052 4,450,000 227,250 0.0511 598.3 586.6 598.3 598.3 610.0 379 599.08 -7.27%
2000-10-11 0 0.055 0.055 0.058 0.054 0.057 5,070,000 279,650 0.0552 645.2 645.2 680.4 633.5 668.7 432 647.06 -5.17%
2000-10-10 0 0.058 0.058 0.060 0.052 0.061 10,060,000 579,088 0.0576 680.4 680.4 703.9 610.0 715.6 858 675.28 13.73%
2000-10-09 1 0.051 - - - - 0 0 - 598.3 - - - - 0 - 0.00%
2000-10-05 0 0.051 0.050 0.052 0.050 0.051 11,850,000 602,740 0.0509 598.3 586.6 610.0 586.6 598.3 1,010 596.69 2.00%
2000-10-04 0 0.050 0.050 0.054 0.050 0.053 13,230,000 695,520 0.0526 586.6 586.6 633.5 586.6 621.7 1,128 616.72 -1.96%
2000-10-03 0 0.051 0.051 0.052 0.049 0.051 11,294,000 574,584 0.0509 598.3 598.3 610.0 574.8 598.3 963 596.82 0.00%
2000-09-29 0 0.051 0.051 0.053 0.050 0.052 2,138,000 107,988 0.0505 598.3 598.3 621.7 586.6 610.0 182 592.52 -1.92%
2000-09-28 0 0.052 0.051 0.052 0.050 0.052 14,030,000 714,060 0.0509 610.0 598.3 610.0 586.6 610.0 1,196 597.06 4.00%
2000-09-27 0 0.050 0.050 0.052 0.049 0.052 11,550,000 598,400 0.0518 586.6 586.6 610.0 574.8 610.0 985 607.78 -3.85%
2000-09-26 0 0.052 0.052 0.054 0.051 0.052 10,260,000 533,260 0.0520 610.0 610.0 633.5 598.3 610.0 875 609.72 -1.89%
2000-09-25 0 0.053 0.053 0.054 0.052 0.053 1,900,000 99,800 0.0525 621.7 621.7 633.5 610.0 621.7 162 616.19 3.92%
2000-09-22 0 0.051 0.051 0.053 0.050 0.052 16,960,000 874,860 0.0516 598.3 598.3 621.7 586.6 610.0 1,446 605.13 -5.56%
2000-09-21 0 0.054 0.053 0.056 0.054 0.059 1,452,000 81,816 0.0563 633.5 621.7 656.9 633.5 692.1 124 661.01 -3.57%
2000-09-20 0 0.056 0.055 0.058 0.056 0.056 300,000 16,800 0.0560 656.9 645.2 680.4 656.9 656.9 26 656.94 0.00%
2000-09-19 0 0.056 0.056 0.059 0.055 0.060 1,424,000 82,216 0.0577 656.9 656.9 692.1 645.2 703.9 121 677.31 1.82%
2000-09-18 0 0.055 0.054 0.055 0.055 0.060 1,200,000 67,900 0.0566 645.2 633.5 645.2 645.2 703.9 102 663.78 -12.70%
2000-09-15 0 0.063 0.061 0.068 0.058 0.063 2,900,000 174,700 0.0602 739.1 715.6 797.7 680.4 739.1 247 706.70 5.00%
2000-09-14 0 0.060 0.059 0.060 0.058 0.062 3,300,000 195,400 0.0592 703.9 692.1 703.9 680.4 727.3 281 694.62 1.69%
2000-09-12 0 0.059 0.058 0.059 0.059 0.060 4,620,000 274,380 0.0594 692.1 680.4 692.1 692.1 703.9 394 696.70 -6.35%
2000-09-11 0 0.063 0.063 0.066 0.063 0.067 13,410,000 881,760 0.0658 739.1 739.1 774.3 739.1 786.0 1,143 771.36 -7.35%
2000-09-08 0 0.068 0.066 0.068 0.065 0.068 1,872,000 122,546 0.0655 797.7 774.3 797.7 762.5 797.7 160 767.95 -2.86%
2000-09-07 0 0.070 0.070 0.071 0.065 0.065 500,000 32,500 0.0650 821.2 821.2 832.9 762.5 762.5 43 762.52 4.48%
2000-09-06 0 0.067 0.067 0.068 0.065 0.069 7,484,000 497,788 0.0665 786.0 786.0 797.7 762.5 809.4 638 780.28 -2.90%
2000-09-05 0 0.069 0.068 0.070 0.069 0.070 2,060,000 143,550 0.0697 809.4 797.7 821.2 809.4 821.2 176 817.47 -5.48%
2000-09-04 0 0.073 0.070 0.073 0.069 0.079 9,120,000 656,380 0.0720 856.4 821.2 856.4 809.4 926.8 777 844.30 -5.19%
2000-09-01 0 0.077 0.077 0.078 0.063 0.078 34,056,000 2,393,198 0.0703 903.3 903.3 915.0 739.1 915.0 2,903 824.37 22.22%
2000-08-31 0 0.063 0.063 0.064 0.063 0.064 4,042,000 256,896 0.0636 739.1 739.1 750.8 739.1 750.8 345 745.59 -4.55%
2000-08-30 0 0.066 0.064 0.066 0.063 0.066 5,050,000 327,250 0.0648 774.3 750.8 774.3 739.1 774.3 430 760.20 -4.35%
2000-08-29 0 0.069 0.068 0.069 0.063 0.069 8,542,000 566,006 0.0663 809.4 797.7 809.4 739.1 809.4 728 777.32 9.52%
2000-08-28 0 0.063 0.061 0.064 0.062 0.068 5,440,000 348,380 0.0640 739.1 715.6 750.8 727.3 797.7 464 751.26 6.78%
2000-08-25 0 0.059 0.059 0.060 0.057 0.066 17,992,000 1,071,116 0.0595 692.1 692.1 703.9 668.7 774.3 1,534 698.39 -10.61%
2000-08-24 0 0.066 0.066 0.069 0.062 0.070 3,860,000 252,420 0.0654 774.3 774.3 809.4 727.3 821.2 329 767.14 4.76%
2000-08-23 0 0.063 0.062 0.064 0.062 0.064 5,022,000 315,574 0.0628 739.1 727.3 750.8 727.3 750.8 428 737.16 -4.55%
2000-08-22 0 0.066 0.066 0.067 0.061 0.066 4,752,000 300,032 0.0631 774.3 774.3 786.0 715.6 774.3 405 740.68 3.12%
2000-08-21 0 0.064 0.061 0.067 0.057 0.064 2,220,000 135,580 0.0611 750.8 715.6 786.0 668.7 750.8 189 716.44 -1.54%
2000-08-18 0 0.065 0.063 0.065 0.063 0.066 4,980,000 324,390 0.0651 762.5 739.1 762.5 739.1 774.3 425 764.15 3.17%
2000-08-17 0 0.063 0.063 0.065 0.063 0.063 1,380,000 86,940 0.0630 739.1 739.1 762.5 739.1 739.1 118 739.06 -4.55%
2000-08-16 0 0.066 0.065 0.067 0.060 0.067 3,490,000 226,500 0.0649 774.3 762.5 786.0 703.9 786.0 298 761.34 6.45%
2000-08-15 0 0.062 0.059 0.062 0.059 0.062 1,900,000 116,186 0.0612 727.3 692.1 727.3 692.1 727.3 162 717.36 6.90%
2000-08-14 0 0.058 0.058 0.061 0.058 0.062 2,200,000 131,400 0.0597 680.4 680.4 715.6 680.4 727.3 188 700.67 -4.92%
2000-08-11 0 0.061 0.060 0.064 0.060 0.066 2,310,000 143,970 0.0623 715.6 703.9 750.8 703.9 774.3 197 731.14 -4.69%
2000-08-10 0 0.064 0.063 0.064 0.062 0.067 3,236,000 207,032 0.0640 750.8 739.1 750.8 727.3 786.0 276 750.53 3.23%
2000-08-09 0 0.062 0.062 0.064 0.061 0.065 7,690,000 483,120 0.0628 727.3 727.3 750.8 715.6 762.5 656 737.00 3.33%
2000-08-08 0 0.060 0.060 0.063 0.058 0.066 17,470,000 1,093,040 0.0626 703.9 703.9 739.1 680.4 774.3 1,489 733.97 -3.23%
2000-08-07 0 0.062 0.062 0.064 0.053 0.062 18,204,000 1,040,728 0.0572 727.3 727.3 750.8 621.7 727.3 1,552 670.67 12.73%
2000-08-04 0 0.055 0.055 0.056 0.053 0.055 1,570,000 84,300 0.0537 645.2 645.2 656.9 621.7 645.2 134 629.89 3.77%
2000-08-03 0 0.053 0.053 0.054 0.053 0.055 3,090,000 166,660 0.0539 621.7 621.7 633.5 621.7 645.2 263 632.72 -3.64%
2000-08-02 0 0.055 0.055 0.057 0.055 0.058 2,660,000 152,320 0.0573 645.2 645.2 668.7 645.2 680.4 227 671.76 -5.17%
2000-08-01 0 0.058 0.056 0.058 0.052 0.060 10,644,000 591,688 0.0556 680.4 656.9 680.4 610.0 703.9 907 652.12 -6.45%
2000-07-31 0 0.062 0.059 0.062 0.060 0.070 8,930,000 565,906 0.0634 727.3 692.1 727.3 703.9 821.2 761 743.41 -11.43%
2000-07-28 0 0.070 0.070 0.073 0.068 0.073 4,174,000 297,392 0.0712 821.2 821.2 856.4 797.7 856.4 356 835.82 -4.11%
2000-07-27 0 0.073 0.073 0.075 0.073 0.079 5,810,000 441,700 0.0760 856.4 856.4 879.8 856.4 926.8 495 891.84 -6.41%
2000-07-26 0 0.078 0.078 0.080 0.076 0.080 2,604,000 202,492 0.0778 915.0 915.0 938.5 891.6 938.5 222 912.23 0.00%
2000-07-25 0 0.078 0.078 0.080 0.078 0.081 2,020,000 160,470 0.0794 915.0 915.0 938.5 915.0 950.2 172 931.92 -1.27%
2000-07-24 0 0.079 0.076 0.079 0.079 0.084 2,580,000 208,182 0.0807 926.8 891.6 926.8 926.8 985.4 220 946.59 0.00%
2000-07-21 0 0.079 0.078 0.081 0.079 0.082 1,690,000 136,610 0.0808 926.8 915.0 950.2 926.8 961.9 144 948.27 -7.06%
2000-07-20 0 0.085 0.082 0.085 0.086 0.086 250,000 21,500 0.0860 997.1 961.9 997.1 1,009 1,009 21 1,008.9 0.00%
2000-07-19 0 0.085 0.085 0.088 0.078 0.087 8,500,000 693,460 0.0816 997.1 997.1 1,032 915.0 1,021 725 957.06 2.41%
2000-07-18 0 0.083 0.086 0.087 0.083 0.090 5,242,000 450,754 0.0860 973.7 1,009 1,021 973.7 1,056 447 1,008.7 -7.78%
2000-07-17 0 0.090 0.089 0.092 0.090 0.097 3,460,000 316,750 0.0915 1,056 1,044 1,079 1,056 1,138 295 1,073.9 -4.26%
2000-07-14 0 0.094 0.091 0.094 0.088 0.100 3,158,000 291,228 0.0922 1,103 1,068 1,103 1,032 1,173 269 1,081.8 -2.08%
2000-07-13 0 0.096 0.095 0.096 0.095 0.105 2,804,000 270,386 0.0964 1,126 1,114 1,126 1,114 1,232 239 1,131.2 -1.03%
2000-07-12 0 0.097 0.097 0.099 0.095 0.099 9,270,000 894,560 0.0965 1,138 1,138 1,161 1,114 1,161 790 1,132.1 3.19%
2000-07-11 0 0.094 0.093 0.094 0.093 0.096 4,552,000 424,696 0.0933 1,103 1,091 1,103 1,091 1,126 388 1,094.5 -2.08%
2000-07-10 0 0.096 0.096 0.098 0.096 0.101 15,410,000 1,531,780 0.0994 1,126 1,126 1,150 1,126 1,185 1,314 1,166.1 2.13%
2000-07-07 0 0.094 0.091 0.095 0.090 0.097 3,880,000 361,132 0.0931 1,103 1,068 1,114 1,056 1,138 331 1,091.9 -2.08%
2000-07-06 0 0.096 0.096 0.099 0.095 0.096 2,850,000 273,420 0.0959 1,126 1,126 1,161 1,114 1,126 243 1,125.4 -4.00%
2000-07-05 0 0.100 0.097 0.100 0.100 0.100 2,100,000 210,000 0.1000 1,173 1,138 1,173 1,173 1,173 179 1,173.1 -1.96%
2000-07-04 0 0.102 0.100 0.102 0.096 0.102 1,472,000 145,084 0.0986 1,197 1,173 1,197 1,126 1,197 125 1,156.2 4.08%
2000-07-03 0 0.098 0.100 0.101 0.096 0.098 480,000 46,462 0.0968 1,150 1,173 1,185 1,126 1,150 41 1,135.5 0.00%
2000-06-30 0 0.098 0.098 0.101 0.098 0.101 6,530,000 647,820 0.0992 1,150 1,150 1,185 1,150 1,185 557 1,163.8 -2.97%
2000-06-29 0 0.101 0.101 0.104 0.099 0.104 5,720,000 580,610 0.1015 1,185 1,185 1,220 1,161 1,220 488 1,190.8 -4.72%
2000-06-28 0 0.106 0.104 0.106 0.099 0.109 39,068,000 3,918,254 0.1003 1,243 1,220 1,243 1,161 1,279 3,330 1,176.5 2.91%
2000-06-27 0 0.103 0.100 0.104 0.100 0.104 3,750,000 381,250 0.1017 1,208 1,173 1,220 1,173 1,220 320 1,192.7 0.00%
2000-06-26 0 0.103 0.099 0.104 0.099 0.103 5,170,000 521,762 0.1009 1,208 1,161 1,220 1,161 1,208 441 1,183.9 -1.90%
2000-06-23 0 0.105 0.105 0.106 0.102 0.105 7,730,000 804,160 0.1040 1,232 1,232 1,243 1,197 1,232 659 1,220.4 -1.87%
2000-06-22 0 0.107 0.106 0.107 0.105 0.114 3,460,000 371,880 0.1075 1,255 1,243 1,255 1,232 1,337 295 1,260.9 -5.31%
2000-06-21 0 0.113 0.112 0.114 0.112 0.116 38,140,000 4,329,770 0.1135 1,326 1,314 1,337 1,314 1,361 3,251 1,331.7 0.89%
2000-06-20 0 0.112 0.113 0.115 0.110 0.124 26,020,000 3,048,822 0.1172 1,314 1,326 1,349 1,290 1,455 2,218 1,374.6 -6.67%
2000-06-19 0 0.120 0.120 0.122 0.110 0.121 61,936,000 7,344,270 0.1186 1,408 1,408 1,431 1,290 1,419 5,280 1,391.1 5.26%
2000-06-16 0 0.114 0.114 0.115 0.110 0.119 36,604,000 4,218,678 0.1153 1,337 1,337 1,349 1,290 1,396 3,120 1,352.0 5.56%
2000-06-15 0 0.108 0.108 0.109 0.105 0.111 5,920,000 642,180 0.1085 1,267 1,267 1,279 1,232 1,302 505 1,272.5 1.89%
2000-06-14 0 0.106 0.108 0.109 0.106 0.111 4,716,000 509,492 0.1080 1,243 1,267 1,279 1,243 1,302 402 1,267.4 -2.75%
2000-06-13 0 0.109 0.107 0.113 0.107 0.112 5,300,000 579,750 0.1094 1,279 1,255 1,326 1,255 1,314 452 1,283.2 -1.80%
2000-06-12 0 0.111 0.110 0.111 0.107 0.115 5,676,000 631,506 0.1113 1,302 1,290 1,302 1,255 1,349 484 1,305.2 3.74%
2000-06-09 0 0.107 0.107 0.110 0.107 0.110 7,292,000 788,870 0.1082 1,255 1,255 1,290 1,255 1,290 622 1,269.1 -1.83%
2000-06-08 0 0.109 0.109 0.112 0.109 0.115 3,360,000 371,702 0.1106 1,279 1,279 1,314 1,279 1,349 286 1,297.8 -4.39%
2000-06-07 0 0.114 0.114 0.116 0.114 0.125 6,740,000 795,810 0.1181 1,337 1,337 1,361 1,337 1,466 575 1,385.1 -8.80%
2000-06-05 0 0.125 0.125 0.126 0.120 0.130 46,864,000 5,873,212 0.1253 1,466 1,466 1,478 1,408 1,525 3,995 1,470.2 6.84%
2000-06-02 0 0.117 0.117 0.118 0.107 0.120 36,560,000 4,188,678 0.1146 1,373 1,373 1,384 1,255 1,408 3,117 1,344.0 10.38%
2000-06-01 0 0.106 0.105 0.106 0.097 0.107 21,020,000 2,124,390 0.1011 1,243 1,232 1,243 1,138 1,255 1,792 1,185.6 10.42%
2000-05-31 0 0.096 0.096 0.100 0.096 0.100 2,678,000 261,416 0.0976 1,126 1,126 1,173 1,126 1,173 228 1,145.1 -2.04%
2000-05-30 0 0.098 0.097 0.099 0.097 0.106 4,620,000 456,710 0.0989 1,150 1,138 1,161 1,138 1,243 394 1,159.7 -4.85%
2000-05-29 0 0.103 0.103 0.106 0.093 0.104 23,134,000 2,294,746 0.0992 1,208 1,208 1,243 1,091 1,220 1,972 1,163.6 3.00%
2000-05-26 0 0.100 0.099 0.100 0.095 0.102 16,140,000 1,602,990 0.0993 1,173 1,161 1,173 1,114 1,197 1,376 1,165.1 -2.91%
2000-05-25 0 0.103 0.104 0.105 0.099 0.120 27,128,000 2,900,926 0.1069 1,208 1,220 1,232 1,161 1,408 2,312 1,254.5 -11.97%
2000-05-24 0 0.117 0.116 0.118 0.115 0.122 10,190,000 1,205,760 0.1183 1,373 1,361 1,384 1,349 1,431 869 1,388.1 -4.10%
2000-05-23 0 0.122 0.122 0.123 0.122 0.134 35,986,000 4,614,230 0.1282 1,431 1,431 1,443 1,431 1,572 3,068 1,504.2 -6.15%
2000-05-22 0 0.130 0.129 0.130 0.120 0.130 15,546,000 1,966,426 0.1265 1,525 1,513 1,525 1,408 1,525 1,325 1,483.9 8.33%
2000-05-19 0 0.120 0.120 0.122 0.114 0.133 22,130,000 2,640,196 0.1193 1,408 1,408 1,431 1,337 1,560 1,886 1,399.6 3.45%
2000-05-18 0 0.116 0.115 0.117 0.114 0.120 18,790,000 2,174,100 0.1157 1,361 1,349 1,373 1,337 1,408 1,602 1,357.3 -0.85%
2000-05-17 0 0.117 0.117 0.120 0.117 0.124 8,750,000 1,051,252 0.1201 1,373 1,373 1,408 1,373 1,455 746 1,409.4 -4.10%
2000-05-16 0 0.122 0.122 0.123 0.120 0.125 8,640,000 1,060,584 0.1228 1,431 1,431 1,443 1,408 1,466 737 1,440.0 -2.40%
2000-05-15 0 0.125 0.124 0.125 0.120 0.130 16,210,000 2,035,704 0.1256 1,466 1,455 1,466 1,408 1,525 1,382 1,473.2 -2.34%
2000-05-12 0 0.128 0.126 0.129 0.126 0.130 9,064,000 1,161,322 0.1281 1,502 1,478 1,513 1,478 1,525 773 1,503.0 -0.78%
2000-05-10 0 0.129 0.129 0.130 0.125 0.130 16,286,000 2,064,914 0.1268 1,513 1,513 1,525 1,466 1,525 1,388 1,487.4 -2.27%
2000-05-09 0 0.132 0.130 0.132 0.130 0.134 8,754,000 1,142,776 0.1305 1,549 1,525 1,549 1,525 1,572 746 1,531.4 -2.22%
2000-05-08 0 0.135 0.135 0.136 0.130 0.140 36,066,000 4,786,642 0.1327 1,584 1,584 1,595 1,525 1,642 3,074 1,556.9 2.27%
2000-05-05 0 0.132 0.131 0.134 0.131 0.138 16,480,000 2,214,000 0.1343 1,549 1,537 1,572 1,537 1,619 1,405 1,576.0 -3.65%
2000-05-04 0 0.137 0.135 0.137 0.130 0.139 23,294,000 3,145,552 0.1350 1,607 1,584 1,607 1,525 1,631 1,986 1,584.1 1.48%
2000-05-03 0 0.135 0.135 0.137 0.135 0.142 40,104,000 5,518,308 0.1376 1,584 1,584 1,607 1,584 1,666 3,419 1,614.2 -1.46%
2000-05-02 0 0.137 0.136 0.137 0.135 0.147 42,652,000 5,928,172 0.1390 1,607 1,595 1,607 1,584 1,724 3,636 1,630.5 -1.44%
2000-04-28 0 0.139 0.139 0.140 0.139 0.149 27,698,000 3,916,598 0.1414 1,631 1,631 1,642 1,631 1,748 2,361 1,658.8 -4.79%
2000-04-27 0 0.146 0.146 0.147 0.133 0.156 100,390,000 14,308,130 0.1425 1,713 1,713 1,724 1,560 1,830 8,558 1,672.0 -3.95%
2000-04-26 0 0.152 0.152 0.154 0.152 0.170 134,572,000 21,669,016 0.1610 1,783 1,783 1,807 1,783 1,994 11,471 1,889.0 -5.59%
2000-04-25 0 0.161 0.161 0.162 0.146 0.163 122,680,308 19,274,130 0.1571 1,889 1,889 1,900 1,713 1,912 10,458 1,843.1 13.38%
2000-04-20 0 0.142 0.142 0.146 0.125 0.143 79,990,000 10,565,852 0.1321 1,666 1,666 1,713 1,466 1,678 6,819 1,549.6 10.94%
2000-04-19 0 0.128 0.128 0.129 0.124 0.138 47,690,000 6,242,220 0.1309 1,502 1,502 1,513 1,455 1,619 4,065 1,535.5 -4.48%
2000-04-18 0 0.134 0.133 0.135 0.129 0.139 100,414,000 13,227,892 0.1317 1,572 1,560 1,584 1,513 1,631 8,560 1,545.4 3.08%
2000-04-17 0 0.130 0.129 0.133 0.125 0.142 55,860,000 7,469,572 0.1337 1,525 1,513 1,560 1,466 1,666 4,762 1,568.7 -13.91%
2000-04-14 0 0.151 0.151 0.152 0.145 0.161 57,862,000 8,835,564 0.1527 1,771 1,771 1,783 1,701 1,889 4,932 1,791.3 0.67%
2000-04-13 0 0.150 0.148 0.150 0.138 0.154 46,168,000 6,916,502 0.1498 1,760 1,736 1,760 1,619 1,807 3,936 1,757.5 -1.96%
2000-04-12 0 0.153 0.152 0.153 0.152 0.163 48,913,000 7,625,202 0.1559 1,795 1,783 1,795 1,783 1,912 4,170 1,828.8 -0.65%
2000-04-11 0 0.154 0.155 0.157 0.146 0.175 199,796,000 32,464,880 0.1625 1,807 1,818 1,842 1,713 2,053 17,031 1,906.2 -6.67%
2000-04-10 0 0.165 0.164 0.165 0.128 0.166 236,391,257 36,773,769 0.1556 1,936 1,924 1,936 1,502 1,947 20,151 1,824.9 28.91%
2000-04-07 0 0.128 0.127 0.128 0.126 0.138 41,586,000 5,442,426 0.1309 1,502 1,490 1,502 1,478 1,619 3,545 1,535.3 -3.03%
2000-04-06 0 0.132 0.131 0.132 0.126 0.144 62,480,000 8,453,156 0.1353 1,549 1,537 1,549 1,478 1,689 5,326 1,587.1 -3.65%
2000-04-05 0 0.137 0.136 0.137 0.131 0.161 173,167,723 25,059,863 0.1447 1,607 1,595 1,607 1,537 1,889 14,761 1,697.7 -17.96%
2000-04-03 1 0.167 - - - - 0 0 - 1,959 - - - - 0 - 0.00%
2000-03-31 0 0.167 0.167 0.168 0.146 0.177 483,872,463 80,356,477 0.1661 1,959 1,959 1,971 1,713 2,076 41,247 1,948.2 14.38%
2000-03-30 0 0.146 0.145 0.146 0.130 0.149 156,523,394 22,601,639 0.1444 1,713 1,701 1,713 1,525 1,748 13,343 1,693.9 5.80%
2000-03-29 0 0.138 0.138 0.139 0.137 0.156 157,970,160 23,324,186 0.1476 1,619 1,619 1,631 1,607 1,830 13,466 1,732.1 -11.54%
2000-03-28 0 0.156 0.156 0.157 0.134 0.165 227,668,000 33,915,042 0.1490 1,830 1,830 1,842 1,572 1,936 19,407 1,747.5 -9.83%
2000-03-27 0 0.173 0.173 0.174 0.164 0.195 98,304,000 17,184,184 0.1748 2,029 2,029 2,041 1,924 2,288 8,380 2,050.7 -10.36%
2000-03-24 0 0.193 0.195 0.196 0.190 0.250 138,743,000 29,669,210 0.2138 2,264 2,288 2,299 2,229 2,933 11,827 2,508.6 -20.25%
2000-03-23 0 0.242 0.241 0.242 0.205 0.255 345,456,000 82,240,230 0.2381 2,839 2,827 2,839 2,405 2,991 29,448 2,792.7 22.84%
2000-03-22 0 0.197 0.199 0.200 0.157 0.200 214,222,000 38,644,766 0.1804 2,311 2,334 2,346 1,842 2,346 18,261 2,116.2 28.76%
2000-03-21 0 0.153 0.154 0.155 0.138 0.159 95,900,000 14,406,890 0.1502 1,795 1,807 1,818 1,619 1,865 8,175 1,762.3 9.29%
2000-03-20 0 0.140 0.140 0.141 0.119 0.141 40,490,000 5,183,622 0.1280 1,642 1,642 1,654 1,396 1,654 3,452 1,501.8 15.70%
2000-03-17 0 0.121 0.119 0.122 0.113 0.132 37,788,000 4,567,390 0.1209 1,419 1,396 1,431 1,326 1,549 3,221 1,417.9 8.04%
2000-03-16 0 0.112 0.112 0.113 0.112 0.125 15,056,000 1,793,042 0.1191 1,314 1,314 1,326 1,314 1,466 1,283 1,397.1 -5.88%
2000-03-15 0 0.119 0.117 0.119 0.117 0.120 6,730,000 799,166 0.1187 1,396 1,373 1,396 1,373 1,408 574 1,393.0 0.00%
2000-03-14 0 0.119 0.119 0.120 0.115 0.124 14,684,000 1,760,186 0.1199 1,396 1,396 1,408 1,349 1,455 1,252 1,406.2 1.71%
2000-03-13 0 0.117 0.116 0.117 0.116 0.128 13,322,000 1,625,118 0.1220 1,373 1,361 1,373 1,361 1,502 1,136 1,431.0 -4.88%
2000-03-10 0 0.123 0.123 0.124 0.115 0.130 11,892,000 1,456,480 0.1225 1,443 1,443 1,455 1,349 1,525 1,014 1,436.8 -2.38%
2000-03-09 0 0.126 0.126 0.127 0.126 0.140 24,008,000 3,092,820 0.1288 1,478 1,478 1,490 1,478 1,642 2,047 1,511.3 -7.35%
2000-03-08 0 0.136 0.135 0.136 0.123 0.139 26,398,000 3,504,320 0.1327 1,595 1,584 1,595 1,443 1,631 2,250 1,557.3 5.43%
2000-03-07 0 0.129 0.128 0.129 0.125 0.135 14,510,000 1,887,850 0.1301 1,513 1,502 1,513 1,466 1,584 1,237 1,526.3 3.20%
2000-03-06 0 0.125 0.123 0.125 0.122 0.127 15,678,000 1,935,280 0.1234 1,466 1,443 1,466 1,431 1,490 1,336 1,448.1 2.46%
2000-03-03 0 0.122 0.122 0.123 0.120 0.129 11,062,000 1,369,596 0.1238 1,431 1,431 1,443 1,408 1,513 943 1,452.4 -3.17%
2000-03-02 0 0.126 0.123 0.128 0.121 0.128 15,230,000 1,889,190 0.1240 1,478 1,443 1,502 1,419 1,502 1,298 1,455.2 4.13%
2000-03-01 0 0.121 0.121 0.122 0.120 0.140 14,840,000 1,897,720 0.1279 1,419 1,419 1,431 1,408 1,642 1,265 1,500.2 -6.92%
2000-02-29 0 0.130 0.130 - 0.110 0.130 26,952,000 3,263,118 0.1211 1,525 1,525 - 1,290 1,525 2,297 1,420.3 14.71%
2000-02-28 0 0.140 0.137 0.140 0.133 0.160 26,810,000 3,823,030 0.1426 1,330 1,301 1,330 1,263 1,519 2,823 1,354.2 -15.66%
2000-02-25 0 0.166 0.165 0.169 0.160 0.195 41,416,000 6,977,034 0.1685 1,576 1,567 1,605 1,519 1,852 4,361 1,599.8 -13.09%
2000-02-24 0 0.191 0.191 0.192 0.188 0.209 29,892,000 5,901,960 0.1974 1,814 1,814 1,823 1,785 1,985 3,148 1,875.0 -2.05%
2000-02-23 0 0.195 0.195 0.196 0.185 0.214 28,928,000 5,706,910 0.1973 1,852 1,852 1,861 1,757 2,032 3,046 1,873.5 1.56%
2000-02-22 0 0.192 0.192 0.194 0.175 0.225 42,024,000 8,115,998 0.1931 1,823 1,823 1,842 1,662 2,137 4,425 1,834.1 -14.67%
2000-02-21 0 0.225 0.223 0.225 0.216 0.235 66,858,000 15,187,414 0.2272 2,137 2,118 2,137 2,051 2,232 7,040 2,157.2 4.17%
2000-02-18 0 0.216 0.216 0.220 0.214 0.265 104,272,000 24,502,936 0.2350 2,051 2,051 2,089 2,032 2,517 10,980 2,231.6 -11.48%
2000-02-17 0 0.244 0.242 0.243 0.200 0.247 255,646,000 58,096,704 0.2273 2,317 2,298 2,308 1,899 2,346 26,920 2,158.1 27.75%
2000-02-16 0 0.191 0.192 0.194 0.177 0.204 92,347,000 17,787,054 0.1926 1,814 1,823 1,842 1,681 1,937 9,724 1,829.1 7.30%
2000-02-15 0 0.178 0.175 0.178 0.174 0.184 36,906,000 6,607,302 0.1790 1,690 1,662 1,690 1,652 1,747 3,886 1,700.2 1.71%
2000-02-14 0 0.175 0.173 0.174 0.168 0.192 38,460,000 6,770,584 0.1760 1,662 1,643 1,652 1,595 1,823 4,050 1,671.8 1.16%
2000-02-11 0 0.173 0.172 0.173 0.170 0.190 40,116,000 7,066,758 0.1762 1,643 1,633 1,643 1,614 1,804 4,224 1,672.9 -7.49%
2000-02-10 0 0.187 0.187 0.188 0.180 0.194 43,346,000 8,141,566 0.1878 1,776 1,776 1,785 1,709 1,842 4,564 1,783.7 -1.58%
2000-02-09 0 0.190 0.190 0.193 0.179 0.210 93,446,000 18,644,936 0.1995 1,804 1,804 1,833 1,700 1,994 9,840 1,894.8 -3.06%
2000-02-08 0 0.196 0.196 0.198 0.182 0.204 119,572,000 23,336,300 0.1952 1,861 1,861 1,880 1,728 1,937 12,591 1,853.4 8.29%
2000-02-03 0 0.181 0.180 0.181 0.153 0.208 168,386,000 30,675,620 0.1822 1,719 1,709 1,719 1,453 1,975 17,731 1,730.0 18.30%
2000-02-02 0 0.153 0.153 0.155 0.153 0.160 15,764,000 2,461,542 0.1561 1,453 1,453 1,472 1,453 1,519 1,660 1,482.9 -0.65%
2000-02-01 0 0.154 0.149 0.154 0.148 0.162 13,234,000 2,051,286 0.1550 1,462 1,415 1,462 1,405 1,538 1,394 1,472.0 -1.28%
2000-01-31 0 0.156 0.155 0.158 0.155 0.160 10,590,000 1,669,530 0.1577 1,481 1,472 1,500 1,472 1,519 1,115 1,497.2 -2.50%
2000-01-28 0 0.160 0.160 0.162 0.155 0.168 18,816,000 3,074,748 0.1634 1,519 1,519 1,538 1,472 1,595 1,981 1,551.9 -1.84%
2000-01-27 0 0.163 0.163 0.164 0.154 0.168 28,116,000 4,523,140 0.1609 1,548 1,548 1,557 1,462 1,595 2,961 1,527.8 5.16%
2000-01-26 0 0.155 0.154 0.158 0.152 0.173 19,566,000 3,143,942 0.1607 1,472 1,462 1,500 1,443 1,643 2,060 1,525.9 -4.91%
2000-01-25 0 0.163 0.163 0.168 0.163 0.194 46,328,000 8,168,248 0.1763 1,548 1,548 1,595 1,548 1,842 4,878 1,674.4 -5.78%
2000-01-24 0 0.173 0.171 0.173 0.156 0.190 58,732,000 10,276,426 0.1750 1,643 1,624 1,643 1,481 1,804 6,185 1,661.6 8.81%
2000-01-21 0 0.159 0.159 0.160 0.146 0.163 22,612,000 3,456,348 0.1529 1,510 1,510 1,519 1,387 1,548 2,381 1,451.6 10.42%
2000-01-20 0 0.144 0.144 0.146 0.141 0.147 6,180,000 887,520 0.1436 1,368 1,368 1,387 1,339 1,396 651 1,363.8 2.13%
2000-01-19 0 0.141 0.141 0.145 0.140 0.146 2,440,000 349,020 0.1430 1,339 1,339 1,377 1,330 1,387 257 1,358.4 -0.70%
2000-01-18 0 0.142 0.142 0.146 0.142 0.150 8,794,000 1,262,300 0.1435 1,349 1,349 1,387 1,349 1,424 926 1,363.2 0.00%
2000-01-17 0 0.142 0.142 0.143 0.141 0.153 9,638,000 1,388,218 0.1440 1,349 1,349 1,358 1,339 1,453 1,015 1,367.8 0.00%
2000-01-14 0 0.142 0.142 0.145 0.137 0.152 10,502,000 1,501,768 0.1430 1,349 1,349 1,377 1,301 1,443 1,106 1,358.0 -4.70%
2000-01-13 0 0.149 0.148 0.149 0.142 0.164 22,948,000 3,427,832 0.1494 1,415 1,405 1,415 1,349 1,557 2,416 1,418.5 -4.49%
2000-01-12 0 0.156 0.154 0.156 0.139 0.164 62,365,000 9,605,784 0.1540 1,481 1,462 1,481 1,320 1,557 6,567 1,462.7 20.93%
2000-01-11 0 0.129 0.128 0.131 0.129 0.142 32,707,000 4,501,678 0.1376 1,225 1,216 1,244 1,225 1,349 3,444 1,307.1 -7.86%
2000-01-10 0 0.140 0.140 0.145 0.139 0.152 12,740,000 1,836,820 0.1442 1,330 1,330 1,377 1,320 1,443 1,342 1,369.2 -4.11%
2000-01-07 0 0.146 0.141 0.148 0.138 0.162 8,796,000 1,308,738 0.1488 1,387 1,339 1,405 1,311 1,538 926 1,413.0 4.29%
2000-01-06 0 0.140 0.140 0.141 0.130 0.162 17,090,000 2,480,630 0.1452 1,330 1,330 1,339 1,235 1,538 1,800 1,378.4 5.26%
2000-01-05 0 0.133 0.133 0.139 0.127 0.144 13,554,000 1,771,188 0.1307 1,263 1,263 1,320 1,206 1,368 1,427 1,241.0 0.76%
2000-01-04 0 0.132 0.130 0.133 0.128 0.137 4,390,000 578,048 0.1317 1,254 1,235 1,263 1,216 1,301 462 1,250.5 -0.75%
2000-01-03 0 0.133 0.131 0.133 0.120 0.133 13,066,000 1,668,116 0.1277 1,263 1,244 1,263 1,140 1,263 1,376 1,212.4 -1.48%
1999-12-30 0 0.135 0.134 0.137 0.134 0.139 1,820,000 249,780 0.1372 1,282 1,273 1,301 1,273 1,320 192 1,303.3 0.75%
1999-12-29 0 0.134 0.134 0.136 0.120 0.140 7,328,000 957,486 0.1307 1,273 1,273 1,292 1,140 1,330 772 1,240.8 11.67%
1999-12-28 0 0.120 0.120 0.125 0.118 0.125 3,260,000 395,200 0.1212 1,140 1,140 1,187 1,121 1,187 343 1,151.2 -1.64%
1999-12-24 0 0.122 0.122 0.126 0.122 0.125 300,000 37,000 0.1233 1,159 1,159 1,197 1,159 1,187 32 1,171.2 0.00%
1999-12-23 0 0.122 0.122 0.126 0.122 0.123 2,900,000 354,500 0.1222 1,159 1,159 1,197 1,159 1,168 305 1,160.9 0.00%
1999-12-22 0 0.122 0.122 0.131 0.120 0.123 2,900,000 353,300 0.1218 1,159 1,159 1,244 1,140 1,168 305 1,156.9 -1.61%
1999-12-21 0 0.124 0.124 0.130 0.124 0.124 780,000 96,720 0.1240 1,178 1,178 1,235 1,178 1,178 82 1,177.6 0.00%
1999-12-20 0 0.124 0.124 0.129 0.123 0.125 3,340,000 416,260 0.1246 1,178 1,178 1,225 1,168 1,187 352 1,183.5 -2.36%
1999-12-17 0 0.127 0.127 0.129 0.126 0.129 1,118,000 142,068 0.1271 1,206 1,206 1,225 1,197 1,225 118 1,206.8 -0.78%
1999-12-16 0 0.128 0.127 0.129 0.125 0.128 2,390,000 301,230 0.1260 1,216 1,206 1,225 1,187 1,216 252 1,196.9 1.59%
1999-12-15 0 0.126 0.126 0.130 0.126 0.131 3,650,000 462,000 0.1266 1,197 1,197 1,235 1,197 1,244 384 1,202.0 -3.82%
1999-12-14 0 0.131 0.128 0.131 0.127 0.135 46,618,000 6,030,160 0.1294 1,244 1,216 1,244 1,206 1,282 4,909 1,228.4 -2.96%
1999-12-13 0 0.135 0.131 0.135 0.127 0.141 9,728,000 1,308,164 0.1345 1,282 1,244 1,282 1,206 1,339 1,024 1,277.0 3.85%
1999-12-10 0 0.130 0.128 0.130 0.128 0.139 24,156,000 3,268,854 0.1353 1,235 1,216 1,235 1,216 1,320 2,544 1,285.1 -3.70%
1999-12-09 0 0.135 0.133 0.135 0.134 0.152 17,480,000 2,520,240 0.1442 1,282 1,263 1,282 1,273 1,443 1,841 1,369.2 -4.93%
1999-12-08 0 0.142 0.139 0.144 0.129 0.145 63,690,000 8,609,818 0.1352 1,349 1,320 1,368 1,225 1,377 6,707 1,283.8 9.23%
1999-12-07 0 0.130 0.127 0.130 0.127 0.140 9,168,000 1,203,910 0.1313 1,235 1,206 1,235 1,206 1,330 965 1,247.1 1.56%
1999-12-06 0 0.128 0.128 0.130 0.116 0.130 25,758,000 3,200,620 0.1243 1,216 1,216 1,235 1,102 1,235 2,712 1,180.0 6.67%
1999-12-03 0 0.120 0.118 0.120 0.118 0.123 3,812,000 457,520 0.1200 1,140 1,121 1,140 1,121 1,168 401 1,139.8 2.56%
1999-12-02 0 0.117 0.115 0.118 0.114 0.117 4,940,000 570,510 0.1155 1,111 1,092 1,121 1,083 1,111 520 1,096.7 0.86%
1999-12-01 0 0.116 0.115 0.119 0.115 0.119 1,754,000 203,670 0.1161 1,102 1,092 1,130 1,092 1,130 185 1,102.7 -2.52%
1999-11-30 0 0.119 0.113 0.119 0.110 0.119 10,000,000 1,147,200 0.1147 1,130 1,073 1,130 1,045 1,130 1,053 1,089.4 3.48%
1999-11-29 0 0.115 0.114 0.121 0.114 0.121 7,200,000 855,600 0.1188 1,092 1,083 1,149 1,083 1,149 758 1,128.5 -4.17%
1999-11-26 0 0.120 0.118 0.120 0.115 0.123 8,406,000 995,268 0.1184 1,140 1,121 1,140 1,092 1,168 885 1,124.4 -2.44%
1999-11-25 0 0.123 0.120 0.123 0.118 0.128 11,338,000 1,385,110 0.1222 1,168 1,140 1,168 1,121 1,216 1,194 1,160.2 -3.91%
1999-11-24 0 0.128 0.128 0.133 0.128 0.134 2,000,000 262,550 0.1313 1,216 1,216 1,263 1,216 1,273 211 1,246.7 -4.48%
1999-11-23 0 0.134 0.126 0.134 0.132 0.134 7,210,000 965,920 0.1340 1,273 1,197 1,273 1,254 1,273 759 1,272.3 0.75%
1999-11-22 0 0.133 0.130 0.133 0.125 0.133 800,000 104,652 0.1308 1,263 1,235 1,263 1,187 1,263 84 1,242.3 2.31%
1999-11-19 0 0.130 0.128 0.130 0.130 0.133 2,930,000 383,080 0.1307 1,235 1,216 1,235 1,235 1,263 309 1,241.6 0.00%
1999-11-18 0 0.130 0.129 0.130 0.130 0.133 3,702,000 483,300 0.1306 1,235 1,225 1,235 1,235 1,263 390 1,239.8 -1.52%
1999-11-17 0 0.132 0.130 0.136 0.129 0.140 20,274,000 2,694,632 0.1329 1,254 1,235 1,292 1,225 1,330 2,135 1,262.2 0.00%
1999-11-16 0 0.132 - 0.132 0.132 0.156 12,064,000 1,763,138 0.1461 1,254 - 1,254 1,254 1,481 1,270 1,387.9 -14.84%
1999-11-15 0 0.155 0.155 0.158 0.152 0.164 2,010,000 317,540 0.1580 1,472 1,472 1,500 1,443 1,557 212 1,500.3 -4.32%
1999-11-12 0 0.162 0.162 0.167 0.162 0.170 5,210,000 856,710 0.1644 1,538 1,538 1,586 1,538 1,614 549 1,561.6 -2.99%
1999-11-11 0 0.167 0.167 0.168 0.164 0.171 17,532,000 2,943,240 0.1679 1,586 1,586 1,595 1,557 1,624 1,846 1,594.3 0.60%
1999-11-10 0 0.166 0.166 0.167 0.154 0.167 7,144,000 1,162,962 0.1628 1,576 1,576 1,586 1,462 1,586 752 1,545.9 3.11%
1999-11-09 0 0.161 0.155 0.161 0.155 0.162 3,852,000 611,636 0.1588 1,529 1,472 1,529 1,472 1,538 406 1,507.9 1.26%
1999-11-08 0 0.159 0.159 0.162 0.159 0.165 7,040,000 1,140,630 0.1620 1,510 1,510 1,538 1,510 1,567 741 1,538.6 -2.45%
1999-11-05 0 0.163 0.163 0.165 0.158 0.167 3,880,000 631,580 0.1628 1,548 1,548 1,567 1,500 1,586 409 1,545.8 1.88%
1999-11-04 0 0.160 0.157 0.158 0.158 0.171 11,614,000 1,916,510 0.1650 1,519 1,491 1,500 1,500 1,624 1,223 1,567.1 0.63%
1999-11-03 0 0.159 0.159 0.160 0.156 0.162 6,692,000 1,072,620 0.1603 1,510 1,510 1,519 1,481 1,538 705 1,522.2 -2.45%
1999-11-02 0 0.163 0.160 0.164 0.156 0.170 5,986,000 980,496 0.1638 1,548 1,519 1,557 1,481 1,614 630 1,555.5 -4.12%
1999-11-01 0 0.170 0.170 0.173 0.170 0.178 6,515,000 1,132,156 0.1738 1,614 1,614 1,643 1,614 1,690 686 1,650.3 -2.30%
1999-10-29 0 0.174 0.174 0.175 0.174 0.182 16,982,000 3,017,538 0.1777 1,652 1,652 1,662 1,652 1,728 1,788 1,687.5 0.58%
1999-10-28 0 0.173 0.175 0.176 0.171 0.184 32,914,000 5,855,484 0.1779 1,643 1,662 1,671 1,624 1,747 3,466 1,689.5 1.17%
1999-10-27 0 0.171 0.171 0.172 0.166 0.184 20,172,000 3,486,718 0.1728 1,624 1,624 1,633 1,576 1,747 2,124 1,641.5 0.59%
1999-10-26 0 0.170 0.170 0.175 0.169 0.196 36,718,000 6,583,686 0.1793 1,614 1,614 1,662 1,605 1,861 3,866 1,702.8 -13.27%
1999-10-25 0 0.196 0.195 0.196 0.194 0.210 104,005,000 20,975,270 0.2017 1,861 1,852 1,861 1,842 1,994 10,952 1,915.2 4.81%
1999-10-22 0 0.187 0.190 0.194 0.161 0.190 85,778,205 14,702,666 0.1714 1,776 1,804 1,842 1,529 1,804 9,033 1,627.7 16.88%
1999-10-21 0 0.160 0.159 0.160 0.152 0.162 43,256,000 6,826,879 0.1578 1,519 1,510 1,519 1,443 1,538 4,555 1,498.8 6.67%
1999-10-20 0 0.150 0.149 0.152 0.131 0.152 18,054,000 2,630,230 0.1457 1,424 1,415 1,443 1,244 1,443 1,901 1,383.5 18.11%
1999-10-19 0 0.127 0.127 0.133 0.121 0.148 11,272,000 1,462,780 0.1298 1,206 1,206 1,263 1,149 1,405 1,187 1,232.4 -12.41%
1999-10-15 0 0.145 0.143 0.147 0.143 0.167 18,365,000 2,855,566 0.1555 1,377 1,358 1,396 1,358 1,586 1,934 1,476.6 -3.33%
1999-10-14 0 0.150 0.150 0.152 0.150 0.155 10,775,000 1,629,158 0.1512 1,424 1,424 1,443 1,424 1,472 1,135 1,435.9 -3.23%
1999-10-13 0 0.155 0.154 0.155 0.147 0.162 14,286,000 2,193,526 0.1535 1,472 1,462 1,472 1,396 1,538 1,504 1,458.1 -9.36%
1999-10-12 0 0.171 0.167 0.173 0.156 0.180 4,927,000 818,372 0.1661 1,624 1,586 1,643 1,481 1,709 519 1,577.4 -6.04%
1999-10-11 0 0.182 0.182 0.183 0.175 0.200 23,102,000 4,320,690 0.1870 1,728 1,728 1,738 1,662 1,899 2,433 1,776.1 -1.09%
1999-10-08 0 0.184 0.180 - 0.145 0.184 25,960,000 4,274,966 0.1647 1,747 1,709 - 1,377 1,747 2,734 1,563.9 26.90%
1999-10-07 0 0.145 0.142 0.145 0.142 0.147 200,000 29,170 0.1459 1,377 1,349 1,377 1,349 1,396 21 1,385.1 3.57%
1999-10-06 0 0.140 0.141 0.145 0.140 0.147 350,000 49,804 0.1423 1,330 1,339 1,377 1,330 1,396 37 1,351.3 -5.41%
1999-10-05 0 0.148 0.139 0.148 0.139 0.150 3,238,000 471,260 0.1455 1,405 1,320 1,405 1,320 1,424 341 1,382.1 0.68%
1999-10-04 0 0.147 0.147 0.149 0.147 0.150 800,000 118,350 0.1479 1,396 1,396 1,415 1,396 1,424 84 1,404.9 -2.00%
1999-09-30 0 0.150 0.146 0.150 0.141 0.150 3,360,000 491,150 0.1462 1,424 1,387 1,424 1,339 1,424 354 1,388.2 0.00%
1999-09-29 0 0.150 0.146 0.152 0.140 0.150 1,584,000 232,520 0.1468 1,424 1,387 1,443 1,330 1,424 167 1,394.0 1.35%
1999-09-28 0 0.148 0.145 0.150 0.148 0.154 800,000 120,700 0.1509 1,405 1,377 1,424 1,405 1,462 84 1,432.8 0.00%
1999-09-27 0 0.148 0.148 0.150 0.148 0.151 2,130,000 319,790 0.1501 1,405 1,405 1,424 1,405 1,434 224 1,425.8 -1.33%
1999-09-24 0 0.150 0.147 0.150 0.150 0.152 2,050,000 308,300 0.1504 1,424 1,396 1,424 1,424 1,443 216 1,428.2 -1.32%
1999-09-23 0 0.152 0.151 0.152 0.150 0.153 1,600,000 242,250 0.1514 1,443 1,434 1,443 1,424 1,453 168 1,437.8 1.33%
1999-09-22 0 0.150 0.150 0.152 0.150 0.164 6,194,000 977,820 0.1579 1,424 1,424 1,443 1,424 1,557 652 1,499.2 -5.06%
1999-09-21 0 0.158 0.157 0.158 0.150 0.160 8,270,000 1,289,100 0.1559 1,500 1,491 1,500 1,424 1,519 871 1,480.3 6.04%
1999-09-20 0 0.149 0.148 0.150 0.149 0.157 2,150,000 325,450 0.1514 1,415 1,405 1,424 1,415 1,491 226 1,437.5 -2.61%
1999-09-17 0 0.153 0.148 0.155 0.147 0.156 3,590,000 554,520 0.1545 1,453 1,405 1,472 1,396 1,481 378 1,466.9 1.32%
1999-09-15 0 0.151 0.151 0.153 0.151 0.158 3,130,000 483,790 0.1546 1,434 1,434 1,453 1,434 1,500 330 1,467.8 -2.58%
1999-09-14 0 0.155 0.152 0.155 0.148 0.157 5,038,000 774,762 0.1538 1,472 1,443 1,472 1,405 1,491 531 1,460.4 4.73%
1999-09-13 0 0.148 0.148 0.149 0.147 0.149 750,000 110,900 0.1479 1,405 1,405 1,415 1,396 1,415 79 1,404.2 -0.67%
1999-09-10 0 0.149 0.148 0.152 0.148 0.151 500,000 74,700 0.1494 1,415 1,405 1,443 1,405 1,434 53 1,418.8 1.36%
1999-09-09 0 0.147 0.144 0.150 0.147 0.147 130,000 19,110 0.1470 1,396 1,368 1,424 1,396 1,396 14 1,396.0 0.00%
1999-09-08 0 0.147 0.143 0.149 0.145 0.149 954,000 140,190 0.1469 1,396 1,358 1,415 1,377 1,415 100 1,395.5 3.52%
1999-09-07 0 0.142 0.141 0.142 0.142 0.149 616,000 88,534 0.1437 1,349 1,339 1,349 1,349 1,415 65 1,364.9 -4.23%
1999-09-06 0 0.154 0.152 0.155 0.146 0.154 2,200,000 330,210 0.1501 1,408 1,390 1,417 1,335 1,408 241 1,372.3 4.76%
1999-09-03 0 0.147 0.146 0.149 0.142 0.150 950,000 138,900 0.1462 1,344 1,335 1,362 1,298 1,371 104 1,336.8 1.38%
1999-09-02 0 0.145 0.145 0.147 0.144 0.145 408,000 58,976 0.1445 1,326 1,326 1,344 1,317 1,326 45 1,321.6 -0.68%
1999-09-01 0 0.146 0.143 0.146 0.142 0.146 1,080,000 155,512 0.1440 1,335 1,307 1,335 1,298 1,335 118 1,316.5 2.82%
1999-08-31 0 0.142 0.139 0.142 0.142 0.149 820,000 119,260 0.1454 1,298 1,271 1,298 1,298 1,362 90 1,329.8 -4.05%
1999-08-30 0 0.148 0.146 0.148 0.146 0.150 1,108,000 162,612 0.1468 1,353 1,335 1,353 1,335 1,371 121 1,341.8 1.37%
1999-08-27 0 0.146 0.146 0.149 0.145 0.146 868,000 126,660 0.1459 1,335 1,335 1,362 1,326 1,335 95 1,334.2 -1.35%
1999-08-26 0 0.148 0.147 0.149 0.146 0.151 610,000 90,310 0.1480 1,353 1,344 1,362 1,335 1,381 67 1,353.6 1.37%
1999-08-25 0 0.146 0.146 0.150 0.145 0.153 720,000 107,532 0.1494 1,335 1,335 1,371 1,326 1,399 79 1,365.5 -3.31%
1999-08-24 0 0.151 0.151 0.153 0.151 0.153 324,000 49,232 0.1520 1,381 1,381 1,399 1,381 1,399 35 1,389.3 -1.31%
1999-08-23 0 0.153 0.147 0.154 0.147 0.163 2,896,000 437,084 0.1509 1,399 1,344 1,408 1,344 1,490 317 1,379.9 -4.37%
1999-08-20 1 0.160 0.156 0.163 0.160 0.160 590,000 94,400 0.1600 1,463 1,426 1,490 1,463 1,463 65 1,462.9 0.00%
1999-08-19 0 0.160 0.159 - 0.155 0.167 4,060,000 645,308 0.1589 1,463 1,454 - 1,417 1,527 444 1,453.2 0.63%
1999-08-18 0 0.159 0.156 0.160 0.155 0.167 1,150,000 183,570 0.1596 1,454 1,426 1,463 1,417 1,527 126 1,459.5 0.00%
1999-08-17 0 0.159 0.152 0.159 0.154 0.162 1,000,000 157,400 0.1574 1,454 1,390 1,454 1,408 1,481 109 1,439.1 4.61%
1999-08-16 0 0.152 0.151 0.158 0.152 0.160 1,200,000 186,900 0.1558 1,390 1,381 1,445 1,390 1,463 131 1,424.0 -3.80%
1999-08-13 0 0.158 0.150 0.158 0.150 0.158 1,054,000 161,100 0.1528 1,445 1,371 1,445 1,371 1,445 115 1,397.5 6.76%
1999-08-12 0 0.148 0.141 0.148 0.139 0.148 1,000,000 141,600 0.1416 1,353 1,289 1,353 1,271 1,353 109 1,294.7 4.96%
1999-08-11 0 0.141 0.140 0.150 0.141 0.143 2,944,000 418,100 0.1420 1,289 1,280 1,371 1,289 1,307 322 1,298.5 -7.24%
1999-08-10 0 0.152 0.146 0.155 0.152 0.160 300,000 47,200 0.1573 1,390 1,335 1,417 1,390 1,463 33 1,438.5 -6.17%
1999-08-09 0 0.162 0.162 0.168 0.160 0.170 24,550,000 3,956,310 0.1612 1,481 1,481 1,536 1,463 1,554 2,685 1,473.4 -4.71%
1999-08-06 0 0.170 0.168 0.171 0.166 0.170 32,390,000 5,380,300 0.1661 1,554 1,536 1,563 1,518 1,554 3,543 1,518.7 -1.16%
1999-08-05 0 0.172 0.166 0.172 0.156 0.175 4,164,000 696,536 0.1673 1,573 1,518 1,573 1,426 1,600 455 1,529.4 4.88%
1999-08-04 0 0.164 0.162 0.168 0.160 0.166 2,950,000 479,000 0.1624 1,499 1,481 1,536 1,463 1,518 323 1,484.6 -2.38%
1999-08-03 0 0.168 0.163 0.168 0.163 0.168 782,000 130,102 0.1664 1,536 1,490 1,536 1,490 1,536 86 1,521.1 0.00%
1999-08-02 0 0.168 0.165 0.168 0.156 0.168 33,702,000 5,375,740 0.1595 1,536 1,509 1,536 1,426 1,536 3,686 1,458.4 5.66%
1999-07-30 0 0.159 0.159 0.165 0.154 0.174 12,350,000 1,923,986 0.1558 1,454 1,454 1,509 1,408 1,591 1,351 1,424.4 1.27%
1999-07-29 0 0.157 0.153 - 0.155 0.157 482,000 74,774 0.1551 1,435 1,399 - 1,417 1,435 53 1,418.4 1.95%
1999-07-28 0 0.154 0.152 0.157 - - 0 0 - 1,408 1,390 1,435 - - 0 - 0.00%
1999-07-27 0 0.154 0.154 0.161 0.148 0.158 580,000 88,840 0.1532 1,408 1,408 1,472 1,353 1,445 63 1,400.5 -4.35%
1999-07-26 0 0.161 0.160 0.161 0.161 0.161 250,000 40,250 0.1610 1,472 1,463 1,472 1,472 1,472 27 1,472.0 -3.01%
1999-07-23 0 0.166 0.165 0.171 0.165 0.172 1,768,000 297,234 0.1681 1,518 1,509 1,563 1,509 1,573 193 1,537.1 -5.68%
1999-07-22 0 0.176 0.171 0.180 0.176 0.179 640,000 113,440 0.1773 1,609 1,563 1,646 1,609 1,637 70 1,620.6 0.57%
1999-07-21 0 0.175 0.171 0.180 0.174 0.182 2,000,000 355,300 0.1777 1,600 1,563 1,646 1,591 1,664 219 1,624.3 -2.23%
1999-07-20 0 0.179 0.179 0.183 0.179 0.190 470,000 85,158 0.1812 1,637 1,637 1,673 1,637 1,737 51 1,656.6 -4.28%
1999-07-19 0 0.187 0.184 0.187 0.184 0.194 1,230,000 233,826 0.1901 1,710 1,682 1,710 1,682 1,774 135 1,738.1 1.63%
1999-07-16 0 0.184 0.184 0.185 0.179 0.185 5,456,000 991,670 0.1818 1,682 1,682 1,691 1,637 1,691 597 1,661.8 0.55%
1999-07-15 0 0.183 0.181 0.183 0.178 0.188 3,128,000 573,086 0.1832 1,673 1,655 1,673 1,627 1,719 342 1,675.1 -1.08%
1999-07-14 0 0.185 0.181 0.185 0.167 0.189 19,460,000 3,568,896 0.1834 1,691 1,655 1,691 1,527 1,728 2,128 1,676.8 8.82%
1999-07-13 0 0.170 0.170 0.174 0.170 0.171 2,228,000 379,810 0.1705 1,554 1,554 1,591 1,554 1,563 244 1,558.6 -2.86%
1999-07-12 0 0.175 0.171 0.175 0.169 0.175 920,000 158,880 0.1727 1,600 1,563 1,600 1,545 1,600 101 1,579.0 6.06%
1999-07-09 0 0.165 0.164 0.169 0.164 0.170 780,000 131,470 0.1686 1,509 1,499 1,545 1,499 1,554 85 1,541.1 -4.07%
1999-07-08 0 0.172 0.170 0.172 0.172 0.176 2,400,000 416,050 0.1734 1,573 1,554 1,573 1,573 1,609 262 1,585.0 -0.58%
1999-07-07 0 0.173 0.170 0.177 0.173 0.178 1,540,000 267,930 0.1740 1,582 1,554 1,618 1,582 1,627 168 1,590.7 -1.14%
1999-07-06 0 0.175 0.175 0.177 0.175 0.184 6,956,000 1,240,684 0.1784 1,600 1,600 1,618 1,600 1,682 761 1,630.8 -1.13%
1999-07-05 0 0.177 0.177 0.181 0.177 0.181 2,530,000 456,530 0.1804 1,618 1,618 1,655 1,618 1,655 277 1,649.8 1.14%
1999-07-02 0 0.175 0.174 0.179 0.175 0.180 670,000 117,850 0.1759 1,600 1,591 1,637 1,600 1,646 73 1,608.2 -0.57%
1999-06-30 0 0.176 0.176 0.180 0.172 0.187 4,720,000 844,860 0.1790 1,609 1,609 1,646 1,573 1,710 516 1,636.6 2.33%
1999-06-29 0 0.172 0.169 0.172 0.166 0.172 1,036,000 174,268 0.1682 1,573 1,545 1,573 1,518 1,573 113 1,538.0 2.38%
1999-06-28 0 0.168 0.165 0.168 0.162 0.169 1,500,000 246,586 0.1644 1,536 1,509 1,536 1,481 1,545 164 1,503.0 1.82%
1999-06-25 0 0.165 0.165 0.168 0.165 0.170 1,634,000 270,624 0.1656 1,509 1,509 1,536 1,509 1,554 179 1,514.3 -2.37%
1999-06-24 0 0.169 0.166 0.170 0.160 0.171 688,000 115,644 0.1681 1,545 1,518 1,554 1,463 1,563 75 1,536.8 2.42%
1999-06-23 0 0.165 0.165 0.167 0.165 0.179 2,004,000 341,730 0.1705 1,509 1,509 1,527 1,509 1,637 219 1,559.1 -6.78%
1999-06-22 0 0.177 0.162 0.177 0.155 0.177 1,750,000 290,300 0.1659 1,618 1,481 1,618 1,417 1,618 191 1,516.7 4.73%
1999-06-21 1 0.169 - - - - 0 0 - 1,545 - - - - 0 - 0.00%
1999-06-17 0 0.169 0.168 0.169 0.168 0.173 1,148,000 193,714 0.1687 1,545 1,536 1,545 1,536 1,582 126 1,542.8 0.60%
1999-06-16 0 0.168 0.168 0.170 0.168 0.186 4,578,000 792,216 0.1730 1,536 1,536 1,554 1,536 1,701 501 1,582.2 -6.67%
1999-06-15 0 0.180 0.178 0.180 0.160 0.180 4,730,000 809,440 0.1711 1,646 1,627 1,646 1,463 1,646 517 1,564.6 7.14%
1999-06-14 0 0.168 0.168 0.171 0.168 0.170 2,130,000 360,540 0.1693 1,536 1,536 1,563 1,536 1,554 233 1,547.6 -1.75%
1999-06-11 0 0.171 0.171 0.172 0.168 0.172 1,010,000 172,330 0.1706 1,563 1,563 1,573 1,536 1,573 110 1,560.0 1.79%
1999-06-10 0 0.168 0.168 0.171 0.168 0.175 1,850,000 314,980 0.1703 1,536 1,536 1,563 1,536 1,600 202 1,556.7 -2.89%
1999-06-09 0 0.173 0.170 0.173 0.169 0.173 900,000 153,400 0.1704 1,582 1,554 1,582 1,545 1,582 98 1,558.4 -1.14%
1999-06-08 0 0.175 0.174 0.175 0.174 0.185 3,610,000 646,220 0.1790 1,600 1,591 1,600 1,591 1,691 395 1,636.7 -5.41%
1999-06-07 0 0.185 0.182 0.186 0.178 0.186 902,000 165,014 0.1829 1,691 1,664 1,701 1,627 1,701 99 1,672.6 1.65%
1999-06-04 0 0.182 0.182 0.184 0.170 0.191 8,024,000 1,462,318 0.1822 1,664 1,664 1,682 1,554 1,746 878 1,666.3 7.69%
1999-06-03 0 0.169 0.169 0.172 0.167 0.172 2,160,000 365,330 0.1691 1,545 1,545 1,573 1,527 1,573 236 1,546.4 -1.74%
1999-06-02 0 0.172 0.172 0.173 0.158 0.176 6,770,000 1,150,498 0.1699 1,573 1,573 1,582 1,445 1,609 740 1,553.8 9.55%
1999-06-01 0 0.157 0.156 0.160 0.154 0.162 5,260,000 826,490 0.1571 1,435 1,426 1,463 1,408 1,481 575 1,436.6 1.95%
1999-05-31 0 0.154 0.154 0.156 0.150 0.171 20,672,000 3,265,220 0.1580 1,408 1,408 1,426 1,371 1,563 2,261 1,444.2 -9.94%
1999-05-28 0 0.171 0.171 0.176 0.163 0.193 8,094,000 1,403,574 0.1734 1,563 1,563 1,609 1,490 1,765 885 1,585.5 -11.86%
1999-05-27 0 0.194 0.194 0.195 0.135 0.214 36,046,000 6,882,746 0.1909 1,774 1,774 1,783 1,234 1,957 3,942 1,745.8 43.70%
1999-05-26 0 0.135 - 0.139 0.135 0.135 500,000 67,500 0.1350 1,234 - 1,271 1,234 1,234 55 1,234.3 2.27%
1999-05-25 0 0.132 0.130 0.133 0.130 0.135 1,260,000 166,410 0.1321 1,207 1,189 1,216 1,189 1,234 138 1,207.5 0.00%
1999-05-24 0 0.132 0.131 0.133 0.132 0.142 1,540,000 213,860 0.1389 1,207 1,198 1,216 1,207 1,298 168 1,269.7 -7.04%
1999-05-21 0 0.142 0.139 0.144 0.137 0.150 6,964,000 986,784 0.1417 1,298 1,271 1,317 1,253 1,371 762 1,295.5 2.90%
1999-05-20 0 0.138 0.128 0.152 0.119 0.153 5,340,000 762,340 0.1428 1,262 1,170 1,390 1,088 1,399 584 1,305.3 8.66%
1999-05-19 0 0.127 0.123 0.127 0.127 0.127 50,000 6,350 0.1270 1,161 1,125 1,161 1,161 1,161 5 1,161.2 0.00%
1999-05-18 0 0.127 0.123 0.130 0.127 0.131 100,000 12,790 0.1279 1,161 1,125 1,189 1,161 1,198 11 1,169.4 -5.93%
1999-05-17 0 0.135 - 0.135 0.135 0.135 170,000 22,950 0.1350 1,234 - 1,234 1,234 1,234 19 1,234.3 -2.88%
1999-05-14 0 0.139 - 0.139 0.140 0.140 520,000 72,800 0.1400 1,271 - 1,271 1,280 1,280 57 1,280.0 -0.71%
1999-05-13 0 0.140 0.137 0.140 0.140 0.143 530,000 74,530 0.1406 1,280 1,253 1,280 1,280 1,307 58 1,285.7 -0.71%
1999-05-12 0 0.141 0.137 0.141 0.141 0.145 210,000 29,650 0.1412 1,289 1,253 1,289 1,289 1,326 23 1,290.9 -6.00%
1999-05-11 0 0.150 - 0.150 0.150 0.151 350,000 52,760 0.1507 1,371 - 1,371 1,371 1,381 38 1,378.2 -1.96%
1999-05-10 0 0.153 - 0.153 0.160 0.164 460,000 75,040 0.1631 1,399 - 1,399 1,463 1,499 50 1,491.5 -8.93%
1999-05-07 0 0.168 - 0.170 0.168 0.173 3,240,000 552,770 0.1706 1,536 - 1,554 1,536 1,582 354 1,559.9 -2.33%
1999-05-06 0 0.172 0.169 0.172 0.145 0.172 3,638,000 578,862 0.1591 1,573 1,545 1,573 1,326 1,573 398 1,454.8 18.62%
1999-05-05 0 0.145 0.142 0.145 0.146 0.150 2,080,000 308,750 0.1484 1,326 1,298 1,326 1,335 1,371 227 1,357.2 -0.68%
1999-05-04 0 0.146 0.143 0.146 0.129 0.146 2,470,000 339,400 0.1374 1,335 1,307 1,335 1,179 1,335 270 1,256.3 -2.67%
1999-05-03 0 0.150 - 0.153 0.150 0.167 1,150,000 177,400 0.1543 1,371 - 1,399 1,371 1,527 126 1,410.4 -10.18%
1999-04-30 0 0.167 - 0.167 0.167 0.169 730,000 122,580 0.1679 1,527 - 1,527 1,527 1,545 80 1,535.3 -0.60%
1999-04-29 0 0.168 0.155 0.160 0.150 0.203 7,086,000 1,268,792 0.1791 1,536 1,417 1,463 1,371 1,856 775 1,637.1 -4.00%
1999-04-28 1 0.175 - - - - 0 0 - 1,600 - - - - 0 - 0.00%
1999-04-27 0 0.175 0.170 0.175 0.132 0.175 10,224,000 1,581,250 0.1547 1,600 1,554 1,600 1,207 1,600 1,118 1,414.1 28.68%
1999-04-26 0 0.136 0.129 0.136 0.121 0.139 2,422,000 317,582 0.1311 1,243 1,179 1,243 1,106 1,271 265 1,198.9 13.33%
1999-04-23 0 0.120 0.120 - 0.118 0.125 3,720,000 455,150 0.1224 1,097 1,097 - 1,079 1,143 407 1,118.7 0.84%
1999-04-22 0 0.119 0.116 0.119 0.111 0.124 3,740,000 442,720 0.1184 1,088 1,061 1,088 1,015 1,134 409 1,082.3 8.18%
1999-04-21 0 0.110 0.110 0.118 0.102 0.116 8,310,000 939,400 0.1130 1,006 1,006 1,079 932.6 1,061 909 1,033.6 -1.79%
1999-04-20 0 0.112 0.102 0.113 0.102 0.122 9,980,000 1,105,140 0.1107 1,024 932.6 1,033 932.6 1,115 1,092 1,012.5 0.90%
1999-04-19 0 0.111 0.111 0.118 0.088 0.162 18,146,000 2,157,166 0.1189 1,015 1,015 1,079 804.6 1,481 1,985 1,086.9 38.75%
1999-04-16 0 0.080 0.075 0.081 0.072 0.090 12,022,000 993,422 0.0826 731.4 685.7 740.6 658.3 822.9 1,315 755.52 8.11%
1999-04-15 0 0.074 0.074 0.077 0.070 0.082 6,100,000 459,136 0.0753 676.6 676.6 704.0 640.0 749.7 667 688.18 5.71%
1999-04-14 0 0.070 0.068 0.072 0.064 0.082 19,668,000 1,361,252 0.0692 640.0 621.7 658.3 585.2 749.7 2,151 632.80 -18.60%
1999-04-13 0 0.086 0.085 0.086 0.060 0.129 21,862,000 1,664,574 0.0761 786.3 777.2 786.3 548.6 1,179 2,391 696.15 -47.24%
1999-04-12 0 0.163 - 0.163 0.159 0.190 300,000 53,800 0.1793 1,490 - 1,490 1,454 1,737 33 1,639.7 -17.26%
1999-04-09 0 0.197 - 0.197 - - 0 0 - 1,801 - 1,801 - - 0 - -0.51%
1999-04-08 0 0.198 - 0.198 - - 0 0 - 1,810 - 1,810 - - 0 - -1.00%
1999-04-07 0 0.200 0.200 - 0.190 0.190 100,000 19,000 0.1900 1,829 1,829 - 1,737 1,737 11 1,737.2 3.09%
1999-04-01 0 0.194 - 0.194 0.200 0.200 10,000 2,000 0.2000 1,774 - 1,774 1,829 1,829 1 1,828.6 -3.00%
1999-03-31 0 0.200 - 0.200 0.200 0.200 60,000 12,000 0.2000 1,829 - 1,829 1,829 1,829 7 1,828.6 -10.71%
1999-03-30 0 0.224 - 0.224 - - 0 0 - 2,048 - 2,048 - - 0 - -8.57%
1999-03-29 0 0.245 - 0.245 - - 0 0 - 2,240 - 2,240 - - 0 - 0.00%
1999-03-26 0 0.245 0.242 0.250 0.245 0.250 928,000 230,920 0.2488 2,240 2,213 2,286 2,240 2,286 101 2,275.1 -2.00%
1999-03-25 0 0.250 - 0.325 0.250 0.300 4,000 1,100 0.2750 2,286 - 2,971 2,286 2,743 0 2,514.3 -30.56%
1999-03-24 0 0.360 - 0.380 0.360 0.360 168,000 60,480 0.3600 3,291 - 3,474 3,291 3,291 18 3,291.5 0.00%
1999-03-23 0 0.360 0.360 0.410 0.360 0.400 70,000 27,200 0.3886 3,291 3,291 3,749 3,291 3,657 8 3,552.7 -24.21%
1999-03-22 0 0.475 - 0.475 - - 0 0 - 4,343 - 4,343 - - 0 - -3.06%
1999-03-19 0 0.490 - 0.490 - - 0 0 - 4,480 - 4,480 - - 0 - 0.00%
1999-03-18 0 0.490 - 0.490 - - 0 0 - 4,480 - 4,480 - - 0 - -2.00%
1999-03-17 0 0.500 - 0.500 0.380 0.600 192,000 88,380 0.4603 4,572 - 4,572 3,474 5,486 21 4,208.7 -7.41%
1999-03-16 0 0.540 - 0.550 0.520 0.540 50,000 26,500 0.5300 4,937 - 5,029 4,754 4,937 5 4,845.8 10.20%
1999-03-15 0 0.490 0.370 0.490 0.450 0.490 40,000 18,600 0.4650 4,480 3,383 4,480 4,114 4,480 4 4,251.5 8.89%
1999-03-12 0 0.450 0.420 0.530 0.450 0.520 160,000 74,300 0.4644 4,114 3,840 4,846 4,114 4,754 17 4,245.8 -25.00%
1999-03-11 0 0.600 0.520 0.600 0.500 0.600 108,000 60,300 0.5583 5,486 4,754 5,486 4,572 5,486 12 5,104.9 -3.23%
1999-03-10 0 0.620 0.620 0.640 0.500 0.660 210,000 118,400 0.5638 5,669 5,669 5,852 4,572 6,034 23 5,154.9 -11.43%
1999-03-09 0 0.700 0.560 0.700 0.590 0.760 714,000 514,200 0.7202 6,400 5,120 6,400 5,394 6,949 78 6,584.5 -16.67%
1999-03-08 0 0.840 0.730 0.840 0.720 0.890 786,000 578,240 0.7357 7,680 6,674 7,680 6,583 8,137 86 6,726.3 5.00%
1999-03-05 0 0.800 0.800 0.810 0.640 0.810 970,000 678,060 0.6990 7,314 7,314 7,406 5,852 7,406 106 6,391.3 8.11%
1999-03-04 0 0.740 0.730 0.740 0.700 0.760 242,000 183,280 0.7574 6,766 6,674 6,766 6,400 6,949 26 6,924.5 -2.63%
1999-03-03 0 0.760 0.720 0.790 0.760 0.850 1,186,000 980,300 0.8266 6,949 6,583 7,223 6,949 7,772 130 7,557.3 -10.59%
1999-03-02 0 0.850 - 0.850 0.860 0.900 284,000 250,320 0.8814 7,772 - 7,772 7,863 8,229 31 8,058.7 -11.46%
1999-03-01 0 0.960 - 0.960 - - 0 0 - 8,777 - 8,777 - - 0 - 0.00%
1999-02-26 0 0.960 - 0.960 - - 0 0 - 8,777 - 8,777 - - 0 - 0.00%
1999-02-25 0 0.960 - 0.980 0.960 0.960 2,000 1,920 0.9600 8,777 - 8,960 8,777 8,777 0 8,777.3 2.13%
1999-02-24 0 0.940 0.940 0.980 - - 0 0 - 8,594 8,594 8,960 - - 0 - 4.44%
1999-02-23 0 0.900 - 0.900 0.900 0.900 2,000 1,800 0.9000 8,229 - 8,229 8,229 8,229 0 8,228.7 11.11%
1999-02-22 0 0.810 - 0.810 - - 0 0 - 7,406 - 7,406 - - 0 - 0.00%
1999-02-19 0 0.810 - - - - 0 0 - 7,406 - - - - 0 - 0.00%
1999-02-15 0 0.810 - 0.810 0.810 0.820 298,000 243,460 0.8170 7,406 - 7,406 7,406 7,497 33 7,469.7 -3.57%
1999-02-12 0 0.840 0.900 - 0.840 0.840 60,000 50,400 0.8400 7,680 8,229 - 7,680 7,680 7 7,680.1 0.00%
1999-02-11 0 0.840 0.840 0.850 0.800 0.820 360,000 292,200 0.8117 7,680 7,680 7,772 7,314 7,497 39 7,421.1 3.70%
1999-02-10 0 0.810 - 0.810 0.800 0.810 330,000 266,000 0.8061 7,406 - 7,406 7,314 7,406 36 7,369.8 1.25%
1999-02-09 0 0.800 - 0.790 - - 0 0 - 7,314 - 7,223 - - 0 - 0.00%
1999-02-08 0 0.800 - 0.850 0.800 0.900 430,000 353,400 0.8219 7,314 - 7,772 7,314 8,229 47 7,514.3 -14.89%
1999-02-05 0 0.940 0.900 0.940 0.900 0.960 306,000 281,200 0.9190 8,594 8,229 8,594 8,229 8,777 33 8,402.0 -2.08%
1999-02-04 0 0.960 0.960 1.000 0.960 1.000 340,000 334,800 0.9847 8,777 8,777 9,143 8,777 9,143 37 9,003.2 -4.00%
1999-02-03 0 1.000 0.980 - 0.980 1.000 710,000 704,700 0.9925 9,143 8,960 - 8,960 9,143 78 9,074.8 -0.99%
1999-02-02 0 1.010 1.000 1.030 0.990 1.010 1,110,000 1,116,000 1.0054 9,234 9,143 9,417 9,052 9,234 121 9,192.5 -1.94%
1999-02-01 0 1.030 1.030 1.080 1.010 1.030 620,000 631,100 1.0179 9,417 9,417 9,874 9,234 9,417 68 9,306.7 -0.96%
1999-01-29 0 1.040 - - 1.020 1.040 150,000 154,700 1.0313 9,509 - - 9,326 9,509 16 9,429.5 0.00%
1999-01-28 0 1.040 1.030 - 1.020 1.040 850,000 877,900 1.0328 9,509 9,417 - 9,326 9,509 93 9,443.1 0.00%
1999-01-27 0 1.040 1.030 1.050 0.990 1.040 724,000 735,980 1.0165 9,509 9,417 9,600 9,052 9,509 79 9,294.3 4.00%
1999-01-26 0 1.000 0.990 - 0.980 1.000 584,000 575,760 0.9859 9,143 9,052 - 8,960 9,143 64 9,014.0 2.04%
1999-01-25 0 0.980 0.980 - 0.950 0.980 614,000 591,140 0.9628 8,960 8,960 - 8,686 8,960 67 8,802.6 2.08%
1999-01-22 0 0.960 0.940 0.970 0.940 0.970 368,000 354,380 0.9630 8,777 8,594 8,869 8,594 8,869 40 8,804.6 -2.04%
1999-01-21 0 0.980 0.970 0.990 0.980 1.010 628,000 622,440 0.9911 8,960 8,869 9,052 8,960 9,234 69 9,062.1 -2.97%
1999-01-20 0 1.010 0.970 1.010 0.960 1.010 310,000 309,600 0.9987 9,234 8,869 9,234 8,777 9,234 34 9,131.2 -1.94%
1999-01-19 0 1.030 1.020 1.040 0.960 1.030 2,440,000 2,385,100 0.9775 9,417 9,326 9,509 8,777 9,417 267 8,937.3 3.00%
1999-01-18 0 1.000 0.930 1.000 0.930 1.000 308,000 295,300 0.9588 9,143 8,503 9,143 8,503 9,143 34 8,766.0 -0.99%
1999-01-15 0 1.010 0.990 1.010 0.980 1.060 1,590,000 1,650,680 1.0382 9,234 9,052 9,234 8,960 9,692 174 9,492.0 -4.72%
1999-01-14 0 1.060 1.050 1.070 1.050 1.110 1,884,000 2,034,400 1.0798 9,692 9,600 9,783 9,600 10,149 206 9,872.9 -5.36%
1999-01-13 0 1.120 - 1.120 1.090 1.130 340,000 378,700 1.1138 10,240 - 10,240 9,966 10,332 37 10,184 -0.88%
1999-01-12 0 1.130 1.120 1.140 1.130 1.130 420,000 474,600 1.1300 10,332 10,240 10,423 10,332 10,332 46 10,332 -1.74%
1999-01-11 0 1.150 1.140 1.170 1.130 1.150 390,000 445,500 1.1423 10,514 10,423 10,697 10,332 10,514 43 10,444 0.00%
1999-01-08 0 1.150 1.140 1.170 1.150 1.160 330,000 380,500 1.1530 10,514 10,423 10,697 10,514 10,606 36 10,542 0.00%
1999-01-07 0 1.150 1.140 1.170 1.120 1.170 1,130,000 1,295,800 1.1467 10,514 10,423 10,697 10,240 10,697 124 10,485 1.77%
1999-01-06 0 1.130 1.110 - 1.080 1.130 1,120,000 1,226,200 1.0948 10,332 10,149 - 9,874 10,332 122 10,010 3.67%
1999-01-05 0 1.090 1.070 1.100 1.060 1.090 660,000 711,200 1.0776 9,966 9,783 10,057 9,692 9,966 72 9,852.3 0.93%
1999-01-04 0 1.080 1.070 1.080 1.060 1.100 360,000 390,600 1.0850 9,874 9,783 9,874 9,692 10,057 39 9,920.2 -2.70%
1998-12-31 0 1.110 - 1.130 1.080 1.120 250,000 278,400 1.1136 10,149 - 10,332 9,874 10,240 27 10,182 -2.63%
1998-12-30 0 1.140 1.100 1.160 1.130 1.140 500,000 567,800 1.1356 10,423 10,057 10,606 10,332 10,423 55 10,383 0.00%
1998-12-29 0 1.140 1.110 1.140 1.130 1.140 290,000 330,000 1.1379 10,423 10,149 10,423 10,332 10,423 32 10,404 0.00%
1998-12-28 0 1.140 1.140 1.150 1.140 1.160 550,000 634,400 1.1535 10,423 10,423 10,514 10,423 10,606 60 10,546 -2.56%
1998-12-24 0 1.170 1.140 - 1.140 1.170 420,000 480,500 1.1440 10,697 10,423 - 10,423 10,697 46 10,460 2.63%
1998-12-23 0 1.140 1.120 1.150 1.120 1.150 546,000 619,920 1.1354 10,423 10,240 10,514 10,240 10,514 60 10,381 0.00%
1998-12-22 0 1.140 1.140 1.190 1.100 1.190 416,000 480,340 1.1547 10,423 10,423 10,880 10,057 10,880 45 10,557 -5.00%
1998-12-21 0 1.200 1.190 1.210 1.180 1.210 390,000 468,400 1.2010 10,972 10,880 11,063 10,789 11,063 43 10,981 -4.00%
1998-12-18 0 1.250 1.230 1.260 1.220 1.260 1,110,000 1,379,800 1.2431 11,429 11,246 11,520 11,155 11,520 121 11,365 -1.57%
1998-12-17 0 1.270 1.260 1.280 1.240 1.300 2,720,000 3,466,100 1.2743 11,612 11,520 11,703 11,337 11,886 297 11,651 -2.31%
1998-12-16 0 1.300 1.180 1.300 1.120 1.300 1,688,000 2,019,940 1.1966 11,886 10,789 11,886 10,240 11,886 185 10,941 3.17%
1998-12-15 0 1.260 1.260 1.320 1.260 1.410 1,470,000 1,971,000 1.3408 11,520 11,520 12,069 11,520 12,892 161 12,259 -11.27%
1998-12-14 0 1.420 1.410 1.430 1.390 1.420 1,254,000 1,764,920 1.4074 12,983 12,892 13,075 12,709 12,983 137 12,868 -2.07%
1998-12-11 0 1.450 1.450 1.460 1.440 1.460 1,638,000 2,379,720 1.4528 13,257 13,257 13,349 13,166 13,349 179 13,283 -2.03%
1998-12-10 0 1.480 1.450 1.480 1.420 1.480 1,300,000 1,880,500 1.4465 13,532 13,257 13,532 12,983 13,532 142 13,226 2.78%
1998-12-09 0 1.440 1.440 1.460 1.360 1.450 1,950,000 2,768,900 1.4199 13,166 13,166 13,349 12,435 13,257 213 12,983 3.60%
1998-12-08 0 1.390 1.390 1.400 1.360 1.420 2,286,000 3,179,380 1.3908 12,709 12,709 12,800 12,435 12,983 250 12,716 -1.42%
1998-12-07 0 1.410 1.410 1.430 1.290 1.460 2,294,000 3,205,700 1.3974 12,892 12,892 13,075 11,795 13,349 251 12,777 5.22%
1998-12-04 0 1.340 1.330 1.340 1.300 1.360 1,700,000 2,257,340 1.3278 12,252 12,160 12,252 11,886 12,435 186 12,141 1.52%
1998-12-03 0 1.320 1.280 1.320 1.220 1.330 2,680,000 3,395,540 1.2670 12,069 11,703 12,069 11,155 12,160 293 11,584 6.45%
1998-12-02 0 1.240 1.220 1.240 1.140 1.240 15,050,000 17,477,600 1.1613 11,337 11,155 11,337 10,423 11,337 1,646 10,618 6.90%
1998-12-01 0 1.160 1.160 1.170 1.140 1.170 11,260,000 13,085,200 1.1621 10,606 10,606 10,697 10,423 10,697 1,232 10,625 -1.69%
1998-11-30 0 1.180 1.170 1.200 1.150 1.180 9,130,000 10,632,600 1.1646 10,789 10,697 10,972 10,514 10,789 999 10,648 0.00%
1998-11-27 0 1.180 1.150 1.200 1.140 1.180 1,140,000 1,326,900 1.1639 10,789 10,514 10,972 10,423 10,789 125 10,642 1.72%
1998-11-26 0 1.160 1.140 1.170 1.100 1.170 1,060,000 1,202,600 1.1345 10,606 10,423 10,697 10,057 10,697 116 10,373 4.50%
1998-11-25 0 1.110 1.100 1.150 1.060 1.150 1,110,000 1,237,000 1.1144 10,149 10,057 10,514 9,692 10,514 121 10,189 4.72%
1998-11-24 0 1.060 1.060 1.090 1.010 1.100 890,000 927,100 1.0417 9,692 9,692 9,966 9,234 10,057 97 9,524.2 2.91%
1998-11-23 0 1.030 1.010 1.050 0.990 1.030 760,000 764,300 1.0057 9,417 9,234 9,600 9,052 9,417 83 9,194.8 -0.96%
1998-11-20 0 1.040 1.000 1.040 0.980 1.040 530,000 530,800 1.0015 9,509 9,143 9,509 8,960 9,509 58 9,156.8 4.00%
1998-11-19 0 1.000 0.980 1.020 - - 0 0 - 9,143 8,960 9,326 - - 0 - 0.00%
1998-11-18 0 1.000 0.980 1.020 - - 0 0 - 9,143 8,960 9,326 - - 0 - 0.00%
1998-11-17 0 1.000 0.980 1.020 - - 0 0 - 9,143 8,960 9,326 - - 0 - 0.00%
1998-11-16 0 1.000 0.980 1.020 - - 0 0 - 9,143 8,960 9,326 - - 0 - 0.00%
1998-11-13 0 1.000 0.980 1.020 - - 0 0 - 9,143 8,960 9,326 - - 0 - 0.00%
1998-11-12 0 1.000 0.980 1.020 - - 0 0 - 9,143 8,960 9,326 - - 0 - 0.00%
1998-11-11 0 1.000 0.980 1.020 - - 0 0 - 9,143 8,960 9,326 - - 0 - 0.00%
1998-11-10 0 1.000 0.980 1.020 - - 0 0 - 9,143 8,960 9,326 - - 0 - 0.00%
1998-11-09 0 1.000 0.980 1.020 - - 0 0 - 9,143 8,960 9,326 - - 0 - 0.00%
1998-11-06 0 1.000 1.000 1.020 1.000 1.000 6,000 6,000 1.0000 9,143 9,143 9,326 9,143 9,143 1 9,143.0 0.00%
1998-11-05 0 1.000 0.980 1.030 1.000 1.000 20,000 20,000 1.0000 9,143 8,960 9,417 9,143 9,143 2 9,143.0 0.00%
1998-11-04 0 1.000 1.000 1.030 1.000 1.000 140,000 140,000 1.0000 9,143 9,143 9,417 9,143 9,143 15 9,143.0 5.26%
1998-11-03 0 0.950 - 0.950 0.960 1.020 100,000 99,000 0.9900 8,686 - 8,686 8,777 9,326 11 9,051.6 -3.06%
1998-11-02 0 0.980 0.980 1.020 - - 0 0 - 8,960 8,960 9,326 - - 0 - 0.00%
1998-10-30 0 0.980 0.980 1.020 - - 0 0 - 8,960 8,960 9,326 - - 0 - 0.00%
1998-10-29 0 0.980 0.970 1.020 0.980 0.980 10,000 9,800 0.9800 8,960 8,869 9,326 8,960 8,960 1 8,960.2 0.00%
1998-10-27 0 0.980 0.980 1.020 - - 0 0 - 8,960 8,960 9,326 - - 0 - 0.00%
1998-10-26 0 0.980 0.970 1.020 0.980 0.980 10,000 9,800 0.9800 8,960 8,869 9,326 8,960 8,960 1 8,960.2 0.00%
1998-10-23 0 0.980 0.980 1.020 - - 0 0 - 8,960 8,960 9,326 - - 0 - 0.00%
1998-10-22 0 0.980 0.980 1.020 - - 0 0 - 8,960 8,960 9,326 - - 0 - 1.03%
1998-10-21 0 0.970 0.970 1.020 0.970 0.980 24,000 23,480 0.9783 8,869 8,869 9,326 8,869 8,960 3 8,944.9 -1.02%
1998-10-20 0 0.980 0.980 1.020 - - 0 0 - 8,960 8,960 9,326 - - 0 - 0.00%
1998-10-19 0 0.980 0.980 1.020 - - 0 0 - 8,960 8,960 9,326 - - 0 - 0.00%
1998-10-16 0 0.980 - 1.000 - - 0 0 - 8,960 - 9,143 - - 0 - 0.00%
1998-10-15 0 0.980 0.970 1.020 0.980 1.020 12,000 11,840 0.9867 8,960 8,869 9,326 8,960 9,326 1 9,021.1 0.00%
1998-10-14 0 0.980 - 1.010 0.980 0.980 10,000 9,800 0.9800 8,960 - 9,234 8,960 8,960 1 8,960.2 -3.92%
1998-10-13 0 1.020 0.980 1.020 - - 0 0 - 9,326 8,960 9,326 - - 0 - 0.00%
1998-10-12 0 1.020 1.000 1.020 0.970 1.020 30,000 29,700 0.9900 9,326 9,143 9,326 8,869 9,326 3 9,051.6 6.25%
1998-10-09 0 0.960 - 1.030 0.960 0.980 30,000 29,100 0.9700 8,777 - 9,417 8,777 8,960 3 8,868.7 -6.80%
1998-10-08 0 1.030 1.020 1.030 0.980 1.030 160,000 159,300 0.9956 9,417 9,326 9,417 8,960 9,417 17 9,103.0 0.00%
1998-10-07 0 1.030 - 1.030 0.800 1.030 142,000 130,660 0.9201 9,417 - 9,417 7,314 9,417 16 8,412.9 3.00%
1998-10-05 0 1.000 0.980 1.000 0.980 1.000 24,000 23,680 0.9867 9,143 8,960 9,143 8,960 9,143 3 9,021.1 0.00%
1998-09-30 0 1.000 1.000 1.030 1.000 1.030 4,000 4,060 1.0150 9,143 9,143 9,417 9,143 9,417 0 9,280.2 2.04%
1998-09-29 0 0.980 0.980 1.020 0.980 1.020 62,000 62,920 1.0148 8,960 8,960 9,326 8,960 9,326 7 9,278.7 -3.92%
1998-09-28 0 1.020 0.980 1.020 0.980 1.030 62,000 63,280 1.0206 9,326 8,960 9,326 8,960 9,417 7 9,331.8 0.00%
1998-09-25 0 1.020 0.980 1.020 0.980 1.020 32,000 32,360 1.0113 9,326 8,960 9,326 8,960 9,326 3 9,245.9 0.00%
1998-09-24 0 1.020 0.980 1.020 1.020 1.020 30,000 30,600 1.0200 9,326 8,960 9,326 9,326 9,326 3 9,325.9 0.99%
1998-09-23 0 1.010 0.980 1.010 - - 0 0 - 9,234 8,960 9,234 - - 0 - -0.98%
1998-09-22 0 1.020 0.980 1.030 0.980 1.020 60,000 59,200 0.9867 9,326 8,960 9,417 8,960 9,326 7 9,021.1 0.00%
1998-09-21 0 1.020 0.980 1.020 - - 0 0 - 9,326 8,960 9,326 - - 0 - -0.97%
1998-09-18 0 1.030 0.980 1.030 1.030 1.030 4,000 4,120 1.0300 9,417 8,960 9,417 9,417 9,417 0 9,417.3 0.98%
1998-09-17 0 1.020 0.990 1.020 1.020 1.020 20,000 20,400 1.0200 9,326 9,052 9,326 9,326 9,326 2 9,325.9 2.00%
1998-09-16 0 1.000 0.980 1.020 - - 0 0 - 9,143 8,960 9,326 - - 0 - 0.00%
1998-09-15 0 1.000 0.980 1.020 - - 0 0 - 9,143 8,960 9,326 - - 0 - 0.00%
1998-09-14 0 1.000 0.980 1.020 - - 0 0 - 9,143 8,960 9,326 - - 0 - 0.00%
1998-09-11 0 1.000 0.980 1.020 - - 0 0 - 9,143 8,960 9,326 - - 0 - 0.00%
1998-09-10 0 1.000 0.980 1.020 - - 0 0 - 9,143 8,960 9,326 - - 0 - 0.00%
1998-09-09 0 1.000 0.980 1.020 - - 0 0 - 9,143 8,960 9,326 - - 0 - 0.00%
1998-09-08 0 1.000 0.980 1.020 1.000 1.000 30,000 30,000 1.0000 9,143 8,960 9,326 9,143 9,143 3 9,143.0 -0.99%
1998-09-07 0 1.010 0.980 1.010 1.010 1.010 10,000 10,100 1.0100 9,234 8,960 9,234 9,234 9,234 1 9,234.5 2.02%
1998-09-04 0 0.990 0.980 1.010 - - 0 0 - 9,052 8,960 9,234 - - 0 - 0.00%
1998-09-03 0 0.990 0.980 1.020 - - 0 0 - 9,052 8,960 9,326 - - 0 - 0.00%
1998-09-02 0 0.990 0.980 1.020 - - 0 0 - 9,052 8,960 9,326 - - 0 - 0.00%
1998-09-01 0 0.990 0.980 1.020 - - 0 0 - 9,052 8,960 9,326 - - 0 - 0.00%
1998-08-31 0 0.990 0.990 1.000 0.990 0.990 32,000 31,680 0.9900 9,052 9,052 9,143 9,052 9,052 3 9,051.6 0.00%
1998-08-28 0 0.990 0.990 1.020 0.990 0.990 420,000 415,800 0.9900 9,052 9,052 9,326 9,052 9,052 46 9,051.6 0.00%
1998-08-27 0 0.990 0.980 0.990 - - 0 0 - 9,052 8,960 9,052 - - 0 - 0.00%
1998-08-26 0 0.990 0.990 1.000 0.990 0.990 100,000 99,000 0.9900 9,052 9,052 9,143 9,052 9,052 11 9,051.6 -1.00%
1998-08-25 0 1.000 0.990 1.020 - - 0 0 - 9,143 9,052 9,326 - - 0 - 0.00%
1998-08-24 0 1.000 0.990 1.020 - - 0 0 - 9,143 9,052 9,326 - - 0 - 0.00%
1998-08-21 0 1.000 0.990 1.030 0.990 1.000 76,000 75,440 0.9926 9,143 9,052 9,417 9,052 9,143 8 9,075.7 1.01%
1998-08-20 0 0.990 0.990 1.000 - - 300,000 300,000 1.0000 9,052 9,052 9,143 - - 33 9,143.0 0.00%
1998-08-19 0 0.990 0.990 1.030 - - 0 0 - 9,052 9,052 9,417 - - 0 - 0.00%
1998-08-18 0 0.990 0.990 1.050 0.990 0.990 12,000 11,880 0.9900 9,052 9,052 9,600 9,052 9,052 1 9,051.6 -3.88%
1998-08-14 0 1.030 0.990 1.040 1.030 1.030 50,000 51,500 1.0300 9,417 9,052 9,509 9,417 9,417 5 9,417.3 3.00%
1998-08-13 0 1.000 0.990 1.010 0.990 1.000 344,000 341,500 0.9927 9,143 9,052 9,234 9,052 9,143 38 9,076.6 0.00%
1998-08-12 0 1.000 0.990 1.030 1.000 1.000 160,000 160,000 1.0000 9,143 9,052 9,417 9,143 9,143 17 9,143.0 0.00%
1998-08-11 0 1.000 0.990 1.010 1.000 1.000 200,000 200,000 1.0000 9,143 9,052 9,234 9,143 9,143 22 9,143.0 0.00%
1998-08-10 0 1.000 0.990 1.010 1.000 1.000 300,000 300,000 1.0000 9,143 9,052 9,234 9,143 9,143 33 9,143.0 -2.91%
1998-08-07 0 1.030 1.000 1.050 - - 0 0 - 9,417 9,143 9,600 - - 0 - 0.00%
1998-08-06 0 1.030 1.000 1.040 - - 0 0 - 9,417 9,143 9,509 - - 0 - 0.00%
1998-08-05 0 1.030 1.000 1.040 1.010 1.030 344,000 351,480 1.0217 9,417 9,143 9,509 9,234 9,417 38 9,341.8 3.00%
1998-08-04 0 1.000 1.000 1.020 1.000 1.000 1,150,000 1,150,000 1.0000 9,143 9,143 9,326 9,143 9,143 126 9,143.0 0.00%
1998-08-03 0 1.000 0.990 1.000 0.990 1.000 2,106,000 2,105,940 1.0000 9,143 9,052 9,143 9,052 9,143 230 9,142.8 0.00%
1998-07-31 0 1.000 0.990 1.000 0.990 1.000 2,094,000 2,093,500 0.9998 9,143 9,052 9,143 9,052 9,143 229 9,140.9 -0.99%
1998-07-30 0 1.010 1.000 1.030 0.990 1.010 190,000 190,200 1.0011 9,234 9,143 9,417 9,052 9,234 21 9,152.7 1.00%
1998-07-29 0 1.000 1.000 1.020 0.990 1.010 122,000 121,780 0.9982 9,143 9,143 9,326 9,052 9,234 13 9,126.5 -1.96%
1998-07-28 0 1.020 1.000 1.020 0.990 1.050 600,000 610,500 1.0175 9,326 9,143 9,326 9,052 9,600 66 9,303.0 -2.86%
1998-07-27 0 1.050 1.000 1.050 0.990 1.050 426,000 427,740 1.0041 9,600 9,143 9,600 9,052 9,600 47 9,180.4 1.94%
1998-07-24 0 1.030 1.000 1.030 1.040 1.040 2,562,000 2,667,000 1.0410 9,417 9,143 9,417 9,509 9,509 280 9,517.7 0.98%
1998-07-23 0 1.020 1.000 1.020 0.950 1.100 2,374,000 2,460,640 1.0365 9,326 9,143 9,326 8,686 10,057 260 9,476.7

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