Sheng Yuan Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00851  1998-12-02    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-27 0 0.260 0.250 0.295 0.250 0.275 70,000 18,400 0.2629 0.260 0.250 0.295 0.250 0.275 70,000 0.2629 -5.45%
2026-02-26 0 0.275 0.255 0.295 0.255 0.355 300,000 91,250 0.3042 0.275 0.255 0.295 0.255 0.355 300,000 0.3042 -1.79%
2026-02-25 0 0.280 0.280 0.315 0.280 0.300 220,000 64,550 0.2934 0.280 0.280 0.315 0.280 0.300 220,000 0.2934 -16.42%
2026-02-24 0 0.335 0.320 0.345 0.320 0.335 100,000 32,600 0.3260 0.335 0.320 0.345 0.320 0.335 100,000 0.3260 -8.22%
2026-02-23 0 0.365 0.325 0.370 0.315 0.365 110,000 36,580 0.3325 0.365 0.325 0.370 0.315 0.365 110,000 0.3325 1.39%
2026-02-20 0 0.360 0.340 0.370 0.360 0.360 10,000 3,600 0.3600 0.360 0.340 0.370 0.360 0.360 10,000 0.3600 -14.29%
2026-02-16 0 0.420 0.360 0.420 0.420 0.420 40,000 16,500 0.4125 0.420 0.360 0.420 0.420 0.420 40,000 0.4125 10.53%
2026-02-13 0 0.380 0.340 0.385 0.335 0.380 87,000 30,160 0.3467 0.380 0.340 0.385 0.335 0.380 87,000 0.3467 -2.56%
2026-02-12 0 0.390 0.350 0.390 0.305 0.425 8,990,000 3,811,050 0.4239 0.390 0.350 0.390 0.305 0.425 8,990,000 0.4239 -2.50%
2026-02-11 0 0.400 0.325 0.400 0.285 0.400 440,000 141,100 0.3207 0.400 0.325 0.400 0.285 0.400 440,000 0.3207 15.94%
2026-02-10 0 0.345 0.325 0.345 0.305 0.365 140,000 48,150 0.3439 0.345 0.325 0.345 0.305 0.365 140,000 0.3439 -13.75%
2026-02-09 0 0.400 0.355 0.400 0.350 0.400 60,000 22,500 0.3750 0.400 0.355 0.400 0.350 0.400 60,000 0.3750 2.56%
2026-02-06 0 0.390 0.380 0.390 0.390 0.390 10,000 3,900 0.3900 0.390 0.380 0.390 0.390 0.390 10,000 0.3900 5.41%
2026-02-05 0 0.370 0.330 0.390 0.370 0.370 20,000 7,550 0.3775 0.370 0.330 0.390 0.370 0.370 20,000 0.3775 5.71%
2026-02-04 0 0.350 0.320 0.390 0.390 0.390 10,000 3,900 0.3900 0.350 0.320 0.390 0.390 0.390 10,000 0.3900 0.00%
2026-02-03 0 0.350 0.320 0.395 - - 0 0 - 0.350 0.320 0.395 - - 0 - 0.00%
2026-02-02 0 0.350 0.320 0.410 0.350 0.350 30,000 10,500 0.3500 0.350 0.320 0.410 0.350 0.350 30,000 0.3500 -13.58%
2026-01-30 0 0.405 0.310 0.405 0.365 0.405 140,000 52,750 0.3768 0.405 0.310 0.405 0.365 0.405 140,000 0.3768 8.00%
2026-01-29 0 0.375 0.270 0.395 0.350 0.375 90,000 32,300 0.3589 0.375 0.270 0.395 0.350 0.375 90,000 0.3589 -6.25%
2026-01-28 0 0.400 0.360 0.410 0.350 0.410 160,392 59,783 0.3727 0.400 0.360 0.410 0.350 0.410 160,392 0.3727 2.56%
2026-01-27 0 0.390 0.355 0.375 0.330 0.390 221,000 80,870 0.3659 0.390 0.355 0.375 0.330 0.390 221,000 0.3659 -8.24%
2026-01-26 0 0.425 0.365 0.425 0.365 0.450 590,000 241,550 0.4094 0.425 0.365 0.425 0.365 0.450 590,000 0.4094 1.19%
2026-01-23 0 0.420 0.325 0.420 0.310 0.420 5,533,284 2,199,671 0.3975 0.420 0.325 0.420 0.310 0.420 5,533,284 0.3975 37.70%
2026-01-22 0 0.305 0.250 0.305 0.285 0.310 490,000 145,850 0.2977 0.305 0.250 0.305 0.285 0.310 490,000 0.2977 1.67%
2026-01-21 0 0.300 0.250 0.300 0.260 0.300 116,000 32,510 0.2803 0.300 0.250 0.300 0.260 0.300 116,000 0.2803 3.45%
2026-01-20 0 0.290 0.260 0.290 0.290 0.300 60,000 17,700 0.2950 0.290 0.260 0.290 0.290 0.300 60,000 0.2950 0.00%
2026-01-19 0 0.290 0.265 0.290 0.325 0.325 70,000 21,100 0.3014 0.290 0.265 0.290 0.325 0.325 70,000 0.3014 0.00%
2026-01-16 0 0.290 0.260 0.290 0.260 0.295 80,000 22,950 0.2869 0.290 0.260 0.290 0.260 0.295 80,000 0.2869 1.75%
2026-01-15 0 0.285 0.255 0.290 0.250 0.325 262,000 68,638 0.2620 0.285 0.255 0.290 0.250 0.325 262,000 0.2620 -3.39%
2026-01-14 0 0.295 0.181 0.300 0.255 0.295 240,000 67,200 0.2800 0.295 0.181 0.300 0.255 0.295 240,000 0.2800 5.36%
2026-01-13 0 0.280 - 0.280 - - 12,000 2,874 0.2395 0.280 - 0.280 - - 12,000 0.2395 -6.67%
2026-01-12 0 0.300 - 0.300 0.265 0.335 128,000 38,030 0.2971 0.300 - 0.300 0.265 0.335 128,000 0.2971 -6.25%
2026-01-09 0 0.320 0.300 0.320 0.320 0.320 30,400 9,716 0.3196 0.320 0.300 0.320 0.320 0.320 30,400 0.3196 1.59%
2026-01-08 0 0.315 0.310 0.315 0.290 0.315 10,101,000 3,220,400 0.3188 0.315 0.310 0.315 0.290 0.315 10,101,000 0.3188 8.62%
2026-01-07 0 0.290 0.203 0.290 0.290 0.290 30,000 8,700 0.2900 0.290 0.203 0.290 0.290 0.290 30,000 0.2900 3.57%
2026-01-06 0 0.280 0.228 0.280 0.245 0.280 190,000 50,050 0.2634 0.280 0.228 0.280 0.245 0.280 190,000 0.2634 1.82%
2026-01-05 0 0.275 0.220 0.275 0.270 0.275 50,000 13,600 0.2720 0.275 0.220 0.275 0.270 0.275 50,000 0.2720 7.84%
2026-01-02 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - -7.27%
2025-12-31 0 0.275 0.202 0.275 0.199 0.275 420,000 94,540 0.2251 0.275 0.202 0.275 0.199 0.275 420,000 0.2251 17.02%
2025-12-30 0 0.235 - 0.265 0.235 0.265 158,000 40,255 0.2548 0.235 - 0.265 0.235 0.265 158,000 0.2548 -11.32%
2025-12-29 0 0.265 - 0.265 0.265 0.265 20,000 5,300 0.2650 0.265 - 0.265 0.265 0.265 20,000 0.2650 12.77%
2025-12-24 0 0.235 0.175 - 0.210 0.235 111,600 24,140 0.2163 0.235 0.175 - 0.210 0.235 111,600 0.2163 11.90%
2025-12-23 0 0.210 0.163 0.210 0.190 0.210 116,000 23,540 0.2029 0.210 0.163 0.210 0.190 0.210 116,000 0.2029 3.45%
2025-12-22 0 0.203 0.170 0.203 0.156 0.208 1,070,000 189,090 0.1767 0.203 0.170 0.203 0.156 0.208 1,070,000 0.1767 12.78%
2025-12-19 0 0.180 0.155 0.180 - - 0 0 - 0.180 0.155 0.180 - - 0 - -2.70%
2025-12-18 0 0.185 0.164 0.185 0.154 0.185 90,000 15,470 0.1719 0.185 0.164 0.185 0.154 0.185 90,000 0.1719 -6.09%
2025-12-17 0 0.197 - 0.197 - - 0 0 - 0.197 - 0.197 - - 0 - 0.00%
2025-12-16 0 0.197 - 0.197 - - 0 0 - 0.197 - 0.197 - - 0 - 0.00%
2025-12-15 0 0.197 - 0.197 - - 0 0 - 0.197 - 0.197 - - 0 - 0.00%
2025-12-12 0 0.197 - 0.197 - - 0 0 - 0.197 - 0.197 - - 0 - -1.50%
2025-12-11 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -8.68%
2025-12-10 0 0.219 - 0.219 0.219 0.219 20,000 4,380 0.2190 0.219 - 0.219 0.219 0.219 20,000 0.2190 1.86%
2025-12-09 0 0.215 0.150 0.215 - - 0 0 - 0.215 0.150 0.215 - - 0 - 0.00%
2025-12-08 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2025-12-05 0 0.215 0.152 0.215 - - 0 0 - 0.215 0.152 0.215 - - 0 - 0.00%
2025-12-04 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2025-12-03 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - -4.02%
2025-12-02 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2025-12-01 0 0.224 0.165 0.225 0.205 0.225 121,600 26,894 0.2212 0.224 0.165 0.225 0.205 0.225 121,600 0.2212 11.44%
2025-11-28 0 0.201 0.109 - 0.199 0.201 90,000 17,950 0.1994 0.201 0.109 - 0.199 0.201 90,000 0.1994 1.01%
2025-11-27 0 0.199 0.165 0.201 - - 300 46 0.1533 0.199 0.165 0.201 - - 300 0.1533 0.00%
2025-11-26 0 0.199 0.161 0.200 - - 0 0 - 0.199 0.161 0.200 - - 0 - 0.00%
2025-11-25 0 0.199 0.164 0.199 - - 20,000 3,620 0.1810 0.199 0.164 0.199 - - 20,000 0.1810 -0.50%
2025-11-24 0 0.200 0.181 0.200 - - 0 0 - 0.200 0.181 0.200 - - 0 - -8.26%
2025-11-21 0 0.218 0.181 0.220 - - 0 0 - 0.218 0.181 0.220 - - 0 - 0.00%
2025-11-20 0 0.218 0.167 0.275 - - 10,000 2,500 0.2500 0.218 0.167 0.275 - - 10,000 0.2500 0.00%
2025-11-19 0 0.218 0.171 - - - 0 0 - 0.218 0.171 - - - 0 - 0.00%
2025-11-18 0 0.218 0.166 0.220 - - 0 0 - 0.218 0.166 0.220 - - 0 - 0.00%
2025-11-17 0 0.218 - 0.218 0.218 0.218 10,000 2,180 0.2180 0.218 - 0.218 0.218 0.218 10,000 0.2180 0.00%
2025-11-14 0 0.218 0.190 0.218 0.177 0.218 40,000 8,100 0.2025 0.218 0.190 0.218 0.177 0.218 40,000 0.2025 0.00%
2025-11-13 0 0.218 0.116 0.230 - - 0 0 - 0.218 0.116 0.230 - - 0 - 0.00%
2025-11-12 0 0.218 0.116 0.230 - - 0 0 - 0.218 0.116 0.230 - - 0 - 0.00%
2025-11-11 0 0.218 0.116 0.218 - - 0 0 - 0.218 0.116 0.218 - - 0 - 0.00%
2025-11-10 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - -0.46%
2025-11-07 0 0.219 - 0.219 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
2025-11-06 0 0.219 - 0.219 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
2025-11-05 0 0.219 - 0.219 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
2025-11-04 0 0.219 - 0.219 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
2025-11-03 0 0.219 0.047 0.219 - - 0 0 - 0.219 0.047 0.219 - - 0 - 0.00%
2025-10-31 0 0.219 - 0.220 - - 0 0 - 0.219 - 0.220 - - 0 - 0.00%
2025-10-30 0 0.219 - 0.219 0.219 0.219 10,000 2,190 0.2190 0.219 - 0.219 0.219 0.219 10,000 0.2190 4.29%
2025-10-28 0 0.210 0.176 0.210 0.213 0.213 20,000 4,220 0.2110 0.210 0.176 0.210 0.213 0.213 20,000 0.2110 7.14%
2025-10-27 0 0.196 0.151 0.210 - - 0 0 - 0.196 0.151 0.210 - - 0 - 0.00%
2025-10-24 0 0.196 0.158 0.198 - - 0 0 - 0.196 0.158 0.198 - - 0 - 0.00%
2025-10-23 0 0.196 0.156 0.197 0.180 0.196 20,000 3,760 0.1880 0.196 0.156 0.197 0.180 0.196 20,000 0.1880 22.50%
2025-10-22 0 0.160 0.151 0.171 0.160 0.171 200,000 33,080 0.1654 0.160 0.151 0.171 0.160 0.171 200,000 0.1654 -6.43%
2025-10-21 0 0.171 0.160 - 0.170 0.171 60,000 10,220 0.1703 0.171 0.160 - 0.170 0.171 60,000 0.1703 0.00%
2025-10-20 0 0.171 0.171 0.190 0.169 0.173 148,000 25,334 0.1712 0.171 0.171 0.190 0.169 0.173 148,000 0.1712 -16.18%
2025-10-17 0 0.204 0.180 0.220 - - 0 0 - 0.204 0.180 0.220 - - 0 - 0.00%
2025-10-16 0 0.204 0.156 0.219 0.204 0.204 13,600 2,688 0.1976 0.204 0.156 0.219 0.204 0.204 13,600 0.1976 -7.27%
2025-10-15 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2025-10-14 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-10-13 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-10-10 0 0.220 0.155 - - - 0 0 - 0.220 0.155 - - - 0 - 0.00%
2025-10-09 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-10-08 0 0.220 0.220 - 0.180 0.180 37,000 6,632 0.1792 0.220 0.220 - 0.180 0.180 37,000 0.1792 10.00%
2025-10-06 0 0.200 0.181 0.200 - - 40 7 0.1750 0.200 0.181 0.200 - - 40 0.1750 0.00%
2025-10-03 0 0.200 0.182 0.217 - - 0 0 - 0.200 0.182 0.217 - - 0 - 0.00%
2025-10-02 0 0.200 0.200 0.217 - - 0 0 - 0.200 0.200 0.217 - - 0 - 1.01%
2025-09-30 0 0.198 0.196 0.217 0.197 0.198 21,100 4,158 0.1971 0.198 0.196 0.217 0.197 0.198 21,100 0.1971 -7.48%
2025-09-29 0 0.214 0.195 0.214 - - 0 0 - 0.214 0.195 0.214 - - 0 - -3.17%
2025-09-26 0 0.221 - 0.221 - - 0 0 - 0.221 - 0.221 - - 0 - -0.45%
2025-09-25 0 0.222 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
2025-09-24 0 0.222 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
2025-09-23 0 0.222 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
2025-09-22 0 0.222 0.200 - - - 0 0 - 0.222 0.200 - - - 0 - 0.00%
2025-09-19 0 0.222 0.200 - - - 0 0 - 0.222 0.200 - - - 0 - 0.00%
2025-09-18 0 0.222 0.200 - - - 0 0 - 0.222 0.200 - - - 0 - 0.00%
2025-09-17 0 0.222 0.201 - - - 0 0 - 0.222 0.201 - - - 0 - 0.00%
2025-09-16 0 0.222 0.220 0.231 0.221 0.232 246,400 56,561 0.2295 0.222 0.220 0.231 0.221 0.232 246,400 0.2295 -16.23%
2025-09-15 0 0.265 0.232 0.290 0.265 0.265 30,000 7,950 0.2650 0.265 0.232 0.290 0.265 0.265 30,000 0.2650 6.00%
2025-09-12 0 0.250 0.231 0.270 - - 0 0 - 0.250 0.231 0.270 - - 0 - 0.00%
2025-09-11 0 0.250 0.231 0.280 - - 0 0 - 0.250 0.231 0.280 - - 0 - 0.00%
2025-09-10 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2025-09-09 0 0.250 - 0.275 0.250 0.250 60,000 15,000 0.2500 0.250 - 0.275 0.250 0.250 60,000 0.2500 0.00%
2025-09-08 0 0.250 0.250 0.280 0.250 0.260 162,000 41,350 0.2552 0.250 0.250 0.280 0.250 0.260 162,000 0.2552 -21.87%
2025-09-05 0 0.320 - 0.350 - - 0 0 - 0.320 - 0.350 - - 0 - 0.00%
2025-09-04 0 0.320 - 0.350 - - 0 0 - 0.320 - 0.350 - - 0 - 0.00%
2025-09-03 0 0.320 - 0.350 - - 0 0 - 0.320 - 0.350 - - 0 - 0.00%
2025-09-02 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2025-09-01 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2025-08-29 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2025-08-28 0 0.320 - 0.350 - - 0 0 - 0.320 - 0.350 - - 0 - 0.00%
2025-08-27 0 0.320 - 0.350 - - 0 0 - 0.320 - 0.350 - - 0 - 0.00%
2025-08-26 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2025-08-25 0 0.320 - 0.350 - - 0 0 - 0.320 - 0.350 - - 0 - 0.00%
2025-08-22 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2025-08-21 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2025-08-20 0 0.320 0.320 - - - 0 0 - 0.320 0.320 - - - 0 - 0.00%
2025-08-19 0 0.320 - 0.400 - - 0 0 - 0.320 - 0.400 - - 0 - 0.00%
2025-08-18 0 0.320 - 0.320 0.320 0.320 50,000 16,000 0.3200 0.320 - 0.320 0.320 0.320 50,000 0.3200 -8.57%
2025-08-15 0 0.350 - 0.385 0.350 0.350 10,000 3,500 0.3500 0.350 - 0.385 0.350 0.350 10,000 0.3500 0.00%
2025-08-14 0 0.350 0.350 0.360 0.350 0.350 10,000 3,500 0.3500 0.350 0.350 0.360 0.350 0.350 10,000 0.3500 0.00%
2025-08-13 0 0.350 0.228 0.380 0.350 0.350 100,000 35,000 0.3500 0.350 0.228 0.380 0.350 0.350 100,000 0.3500 0.00%
2025-08-12 0 0.350 - 0.350 0.350 0.350 70,000 24,500 0.3500 0.350 - 0.350 0.350 0.350 70,000 0.3500 6.06%
2025-08-11 0 0.330 0.153 0.340 - - 0 0 - 0.330 0.153 0.340 - - 0 - 0.00%
2025-08-08 0 0.330 0.240 0.345 0.325 0.330 299,200 97,770 0.3268 0.330 0.240 0.345 0.325 0.330 299,200 0.3268 20.00%
2025-08-07 0 0.275 - 0.325 - - 0 0 - 0.275 - 0.325 - - 0 - 0.00%
2025-08-06 0 0.275 - 0.300 - - 0 0 - 0.275 - 0.300 - - 0 - 0.00%
2025-08-05 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2025-08-04 0 0.275 - 0.310 - - 0 0 - 0.275 - 0.310 - - 0 - 0.00%
2025-08-01 0 0.275 - 0.310 - - 0 0 - 0.275 - 0.310 - - 0 - 0.00%
2025-07-31 0 0.275 - 0.310 - - 0 0 - 0.275 - 0.310 - - 0 - 0.00%
2025-07-30 0 0.275 0.275 0.310 0.275 0.275 10,000 2,750 0.2750 0.275 0.275 0.310 0.275 0.275 10,000 0.2750 10.00%
2025-07-29 0 0.250 - 0.320 - - 0 0 - 0.250 - 0.320 - - 0 - 0.00%
2025-07-28 0 0.250 - 0.320 - - 0 0 - 0.250 - 0.320 - - 0 - 0.00%
2025-07-25 0 0.250 - 0.320 - - 0 0 - 0.250 - 0.320 - - 0 - 0.00%
2025-07-24 0 0.250 - 0.320 - - 0 0 - 0.250 - 0.320 - - 0 - 0.00%
2025-07-23 0 0.250 - 0.320 - - 0 0 - 0.250 - 0.320 - - 0 - 0.00%
2025-07-22 0 0.250 - 0.320 0.249 0.250 190,000 47,480 0.2499 0.250 - 0.320 0.249 0.250 190,000 0.2499 4.17%
2025-07-21 0 0.240 0.240 0.249 0.240 0.240 40,000 9,600 0.2400 0.240 0.240 0.249 0.240 0.240 40,000 0.2400 0.00%
2025-07-18 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2025-07-17 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2025-07-16 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -4.00%
2025-07-15 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2025-07-14 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2025-07-11 0 0.250 0.250 0.300 - - 0 0 - 0.250 0.250 0.300 - - 0 - 21.95%
2025-07-10 0 0.205 0.180 - 0.204 0.205 30,000 6,140 0.2047 0.205 0.180 - 0.204 0.205 30,000 0.2047 10.22%
2025-07-09 0 0.186 - 0.205 - - 0 0 - 0.186 - 0.205 - - 0 - 0.00%
2025-07-08 0 0.186 - 0.205 - - 0 0 - 0.186 - 0.205 - - 0 - 0.00%
2025-07-07 0 0.186 - 0.188 - - 5,000 870 0.1740 0.186 - 0.188 - - 5,000 0.1740 0.00%
2025-07-04 0 0.186 - 0.205 - - 0 0 - 0.186 - 0.205 - - 0 - 0.00%
2025-07-03 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2025-07-02 0 0.186 - 0.206 - - 0 0 - 0.186 - 0.206 - - 0 - 0.00%
2025-06-30 0 0.186 0.083 0.186 0.186 0.186 10,000 1,860 0.1860 0.186 0.083 0.186 0.186 0.186 10,000 0.1860 0.00%
2025-06-27 0 0.186 0.179 0.206 - - 0 0 - 0.186 0.179 0.206 - - 0 - 0.00%
2025-06-26 0 0.186 0.179 0.206 - - 0 0 - 0.186 0.179 0.206 - - 0 - 0.00%
2025-06-25 0 0.186 0.179 0.206 - - 0 0 - 0.186 0.179 0.206 - - 0 - 0.00%
2025-06-24 0 0.186 0.179 0.206 - - 0 0 - 0.186 0.179 0.206 - - 0 - 0.00%
2025-06-23 0 0.186 0.179 - 0.182 0.208 59,000 11,430 0.1937 0.186 0.179 - 0.182 0.208 59,000 0.1937 0.54%
2025-06-20 0 0.185 - 0.205 - - 0 0 - 0.185 - 0.205 - - 0 - 0.00%
2025-06-19 0 0.185 - 0.205 - - 0 0 - 0.185 - 0.205 - - 0 - 0.00%
2025-06-18 0 0.185 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2025-06-17 0 0.185 - 0.205 - - 0 0 - 0.185 - 0.205 - - 0 - 0.00%
2025-06-16 0 0.185 0.180 - - - 0 0 - 0.185 0.180 - - - 0 - 0.00%
2025-06-13 0 0.185 0.179 - - - 0 0 - 0.185 0.179 - - - 0 - 0.00%
2025-06-12 0 0.185 0.179 - 0.180 0.185 46,000 8,336 0.1812 0.185 0.179 - 0.180 0.185 46,000 0.1812 -2.63%
2025-06-11 0 0.190 0.179 0.190 - - 8,000 1,400 0.1750 0.190 0.179 0.190 - - 8,000 0.1750 -8.21%
2025-06-10 0 0.207 0.179 0.197 - - 5,800 1,044 0.1800 0.207 0.179 0.197 - - 5,800 0.1800 -1.43%
2025-06-09 0 0.210 0.171 0.230 0.189 0.210 246,000 50,070 0.2035 0.210 0.171 0.230 0.189 0.210 246,000 0.2035 0.00%
2025-06-06 0 0.210 0.189 0.210 - - 0 0 - 0.210 0.189 0.210 - - 0 - 0.00%
2025-06-05 0 0.210 0.189 0.230 - - 0 0 - 0.210 0.189 0.230 - - 0 - 0.00%
2025-06-04 0 0.210 0.189 0.210 - - 0 0 - 0.210 0.189 0.210 - - 0 - -4.55%
2025-06-03 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2025-06-02 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-05-30 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-05-29 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-05-28 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-05-27 0 0.220 0.192 0.220 0.206 0.230 239,000 50,415 0.2109 0.220 0.192 0.220 0.206 0.230 239,000 0.2109 22.22%
2025-05-26 0 0.180 - 0.207 - - 0 0 - 0.180 - 0.207 - - 0 - 0.00%
2025-05-23 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2025-05-22 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2025-05-21 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2025-05-20 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2025-05-19 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2025-05-16 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2025-05-15 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2025-05-14 0 0.180 0.180 - 0.160 0.160 30,000 4,800 0.1600 0.180 0.180 - 0.160 0.160 30,000 0.1600 9.76%
2025-05-13 0 0.164 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2025-05-12 0 0.164 0.148 - - - 0 0 - 0.164 0.148 - - - 0 - 0.00%
2025-05-09 0 0.164 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2025-05-08 0 0.164 0.164 - - - 1 0 - 0.164 0.164 - - - 1 - 0.00%
2025-05-07 0 0.164 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2025-05-06 0 0.164 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2025-05-02 0 0.164 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2025-04-30 0 0.164 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2025-04-29 0 0.164 0.154 - - - 0 0 - 0.164 0.154 - - - 0 - 0.00%
2025-04-28 0 0.164 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2025-04-25 0 0.164 0.163 - - - 200 31 0.1550 0.164 0.163 - - - 200 0.1550 0.00%
2025-04-24 0 0.164 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2025-04-23 0 0.164 0.126 - - - 0 0 - 0.164 0.126 - - - 0 - 0.00%
2025-04-22 0 0.164 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2025-04-17 0 0.164 0.161 - 0.164 0.164 10,000 1,640 0.1640 0.164 0.161 - 0.164 0.164 10,000 0.1640 2.50%
2025-04-16 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2025-04-15 0 0.160 0.160 0.210 - - 0 0 - 0.160 0.160 0.210 - - 0 - 0.00%
2025-04-14 0 0.160 0.160 0.168 0.160 0.160 10,000 1,600 0.1600 0.160 0.160 0.168 0.160 0.160 10,000 0.1600 -5.88%
2025-04-11 0 0.170 0.122 0.170 - - 8 0 - 0.170 0.122 0.170 - - 8 - -5.56%
2025-04-10 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -10.00%
2025-04-09 0 0.200 - 0.200 - - 4,000 800 0.2000 0.200 - 0.200 - - 4,000 0.2000 -4.76%
2025-04-08 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2025-04-07 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2025-04-03 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2025-04-02 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2025-04-01 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2025-03-31 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2025-03-28 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2025-03-27 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2025-03-26 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2025-03-25 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2025-03-24 0 0.210 - - 0.210 0.210 50,000 10,500 0.2100 0.210 - - 0.210 0.210 50,000 0.2100 0.00%
2025-03-21 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -4.55%
2025-03-20 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-03-19 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-03-18 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-03-17 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-03-14 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-03-13 0 0.220 0.195 - 0.210 0.220 5,430,000 1,172,320 0.2159 0.220 0.195 - 0.210 0.220 5,430,000 0.2159 10.00%
2025-03-12 0 0.200 0.183 0.225 - - 0 0 - 0.200 0.183 0.225 - - 0 - 0.00%
2025-03-11 0 0.200 0.183 0.225 - - 0 0 - 0.200 0.183 0.225 - - 0 - 0.00%
2025-03-10 0 0.200 0.183 0.225 - - 0 0 - 0.200 0.183 0.225 - - 0 - 0.00%
2025-03-07 0 0.200 0.183 0.225 - - 0 0 - 0.200 0.183 0.225 - - 0 - 0.00%
2025-03-06 0 0.200 0.183 0.225 - - 0 0 - 0.200 0.183 0.225 - - 0 - 0.00%
2025-03-05 0 0.200 0.183 0.225 - - 0 0 - 0.200 0.183 0.225 - - 0 - 0.00%
2025-03-04 0 0.200 0.183 0.225 - - 0 0 - 0.200 0.183 0.225 - - 0 - 0.00%
2025-03-03 0 0.200 0.200 0.225 0.200 0.201 100,000 20,010 0.2001 0.200 0.200 0.225 0.200 0.201 100,000 0.2001 0.00%
2025-02-28 0 0.200 0.183 0.220 - - 0 0 - 0.200 0.183 0.220 - - 0 - 0.00%
2025-02-27 0 0.200 0.183 0.220 0.199 0.200 50,000 9,970 0.1994 0.200 0.183 0.220 0.199 0.200 50,000 0.1994 0.00%
2025-02-26 0 0.200 0.183 0.225 - - 0 0 - 0.200 0.183 0.225 - - 0 - 0.00%
2025-02-25 0 0.200 0.183 0.225 - - 0 0 - 0.200 0.183 0.225 - - 0 - 0.00%
2025-02-24 0 0.200 0.183 0.225 - - 0 0 - 0.200 0.183 0.225 - - 0 - 0.00%
2025-02-21 0 0.200 0.183 0.200 - - 2,000 350 0.1750 0.200 0.183 0.200 - - 2,000 0.1750 -0.50%
2025-02-20 0 0.201 0.183 0.219 - - 0 0 - 0.201 0.183 0.219 - - 0 - 0.00%
2025-02-19 0 0.201 0.201 0.225 - - 0 0 - 0.201 0.201 0.225 - - 0 - 0.50%
2025-02-18 0 0.200 0.173 0.205 - - 0 0 - 0.200 0.173 0.205 - - 0 - 0.00%
2025-02-17 0 0.200 0.173 0.225 - - 10,000 2,000 0.2000 0.200 0.173 0.225 - - 10,000 0.2000 9.29%
2025-02-14 0 0.183 0.173 0.220 0.183 0.183 20,000 4,020 0.2010 0.183 0.173 0.220 0.183 0.183 20,000 0.2010 -11.17%
2025-02-13 0 0.206 0.183 0.225 - - 1,000 175 0.1750 0.206 0.183 0.225 - - 1,000 0.1750 0.00%
2025-02-12 0 0.206 0.181 - 0.206 0.206 30,000 6,180 0.2060 0.206 0.181 - 0.206 0.206 30,000 0.2060 11.35%
2025-02-11 0 0.185 0.185 0.219 0.181 0.202 91,645 18,000 0.1964 0.185 0.185 0.219 0.181 0.202 91,645 0.1964 -22.92%
2025-02-10 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -5.88%
2025-02-07 0 0.255 - 0.255 - - 5,000 1,150 0.2300 0.255 - 0.255 - - 5,000 0.2300 -1.92%
2025-02-06 0 0.260 - 0.305 - - 0 0 - 0.260 - 0.305 - - 0 - 0.00%
2025-02-05 0 0.260 - 0.305 - - 0 0 - 0.260 - 0.305 - - 0 - 0.00%
2025-02-04 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2025-02-03 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2025-01-28 0 0.260 0.260 0.350 - - 20,000 5,150 0.2575 0.260 0.260 0.350 - - 20,000 0.2575 11.11%
2025-01-27 0 0.234 - 0.350 - - 0 0 - 0.234 - 0.350 - - 0 - 0.00%
2025-01-24 0 0.234 0.110 - - - 0 0 - 0.234 0.110 - - - 0 - 0.00%
2025-01-23 0 0.234 - 0.350 - - 0 0 - 0.234 - 0.350 - - 0 - 0.00%
2025-01-22 0 0.234 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2025-01-21 0 0.234 - - - - 160 35 0.2188 0.234 - - - - 160 0.2188 0.00%
2025-01-20 0 0.234 - 0.350 - - 0 0 - 0.234 - 0.350 - - 0 - 0.00%
2025-01-17 0 0.234 - 0.350 - - 0 0 - 0.234 - 0.350 - - 0 - 0.00%
2025-01-16 0 0.234 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2025-01-15 0 0.234 - 0.350 - - 0 0 - 0.234 - 0.350 - - 0 - 0.00%
2025-01-14 0 0.234 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2025-01-13 0 0.234 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2025-01-10 0 0.234 0.132 0.350 - - 700 126 0.1800 0.234 0.132 0.350 - - 700 0.1800 0.00%
2025-01-09 0 0.234 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2025-01-08 0 0.234 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2025-01-07 0 0.234 - 0.234 - - 0 0 - 0.234 - 0.234 - - 0 - 0.00%
2025-01-06 0 0.234 - 0.234 - - 0 0 - 0.234 - 0.234 - - 0 - 0.00%
2025-01-03 0 0.234 - 0.234 - - 0 0 - 0.234 - 0.234 - - 0 - 0.00%
2025-01-02 0 0.234 - 0.234 - - 0 0 - 0.234 - 0.234 - - 0 - 0.00%
2024-12-31 0 0.234 - 0.234 - - 0 0 - 0.234 - 0.234 - - 0 - 0.00%
2024-12-30 0 0.234 - 0.234 - - 0 0 - 0.234 - 0.234 - - 0 - 0.00%
2024-12-27 0 0.234 - 0.234 - - 0 0 - 0.234 - 0.234 - - 0 - 0.00%
2024-12-24 0 0.234 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2024-12-23 0 0.234 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2024-12-20 0 0.234 - 0.223 - - 0 0 - 0.234 - 0.223 - - 0 - -1.68%
2024-12-19 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
2024-12-18 0 0.238 - 0.237 - - 0 0 - 0.238 - 0.237 - - 0 - 0.00%
2024-12-17 0 0.238 0.145 - - - 0 0 - 0.238 0.145 - - - 0 - 0.00%
2024-12-16 0 0.238 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2024-12-13 0 0.238 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2024-12-12 0 0.238 - - - - 2,000 320 0.1600 0.238 - - - - 2,000 0.1600 0.00%
2024-12-11 0 0.238 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2024-12-10 0 0.238 - 0.237 - - 0 0 - 0.238 - 0.237 - - 0 - 0.00%
2024-12-09 0 0.238 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2024-12-06 0 0.238 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2024-12-05 0 0.238 - 0.237 - - 0 0 - 0.238 - 0.237 - - 0 - 0.00%
2024-12-04 0 0.238 - 0.238 0.239 0.239 110,000 26,290 0.2390 0.238 - 0.238 0.239 0.239 110,000 0.2390 -0.42%
2024-12-03 0 0.239 - 0.228 - - 0 0 - 0.239 - 0.228 - - 0 - 0.00%
2024-12-02 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2024-11-29 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2024-11-28 0 0.239 - 0.250 - - 0 0 - 0.239 - 0.250 - - 0 - 0.00%
2024-11-27 0 0.239 - 0.238 - - 0 0 - 0.239 - 0.238 - - 0 - 0.00%
2024-11-26 0 0.239 - 0.228 - - 0 0 - 0.239 - 0.228 - - 0 - 0.00%
2024-11-25 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - -0.42%
2024-11-22 0 0.240 - 0.240 0.240 0.240 100,000 24,000 0.2400 0.240 - 0.240 0.240 0.240 100,000 0.2400 9.59%
2024-11-21 0 0.219 - 0.219 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
2024-11-20 0 0.219 0.191 0.209 0.180 0.219 360,000 69,560 0.1932 0.219 0.191 0.209 0.180 0.219 360,000 0.1932 -8.75%
2024-11-19 0 0.240 - 0.300 - - 0 0 - 0.240 - 0.300 - - 0 - 0.00%
2024-11-18 0 0.240 - 0.260 - - 0 0 - 0.240 - 0.260 - - 0 - 0.00%
2024-11-15 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2024-11-14 0 0.240 - - - - 600 126 0.2100 0.240 - - - - 600 0.2100 0.00%
2024-11-13 0 0.240 - 0.300 - - 0 0 - 0.240 - 0.300 - - 0 - 0.00%
2024-11-12 0 0.240 - 0.300 - - 0 0 - 0.240 - 0.300 - - 0 - 0.00%
2024-11-11 0 0.240 - 0.300 - - 0 0 - 0.240 - 0.300 - - 0 - 0.00%
2024-11-08 0 0.240 - 0.300 - - 0 0 - 0.240 - 0.300 - - 0 - 0.00%
2024-11-07 0 0.240 - 0.300 - - 0 0 - 0.240 - 0.300 - - 0 - 0.00%
2024-11-06 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -4.00%
2024-11-05 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2024-11-04 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-11-01 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-10-31 0 0.250 - 0.350 - - 0 0 - 0.250 - 0.350 - - 0 - 0.00%
2024-10-30 0 0.250 - 0.350 - - 0 0 - 0.250 - 0.350 - - 0 - 0.00%
2024-10-29 0 0.250 - 0.350 - - 0 0 - 0.250 - 0.350 - - 0 - 0.00%
2024-10-28 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2024-10-25 0 0.250 - 0.350 - - 0 0 - 0.250 - 0.350 - - 0 - 0.00%
2024-10-24 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-10-23 0 0.250 - 0.330 - - 0 0 - 0.250 - 0.330 - - 0 - 0.00%
2024-10-22 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2024-10-21 0 0.250 0.091 0.330 - - 0 0 - 0.250 0.091 0.330 - - 0 - 0.00%
2024-10-18 0 0.250 - 0.330 - - 0 0 - 0.250 - 0.330 - - 0 - 0.00%
2024-10-17 0 0.250 - 0.325 - - 0 0 - 0.250 - 0.325 - - 0 - 0.00%
2024-10-16 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-10-15 0 0.250 0.159 0.320 - - 6,000 1,320 0.2200 0.250 0.159 0.320 - - 6,000 0.2200 0.00%
2024-10-14 0 0.250 - 0.320 - - 0 0 - 0.250 - 0.320 - - 0 - 0.00%
2024-10-10 0 0.250 0.180 0.320 0.250 0.260 120,500 30,187 0.2505 0.250 0.180 0.320 0.250 0.260 120,500 0.2505 0.00%
2024-10-09 0 0.250 0.156 0.250 0.224 0.250 66,363 15,731 0.2370 0.250 0.156 0.250 0.224 0.250 66,363 0.2370 11.61%
2024-10-08 0 0.224 0.224 0.249 0.224 0.224 40,000 8,960 0.2240 0.224 0.224 0.249 0.224 0.224 40,000 0.2240 -2.18%
2024-10-07 0 0.229 0.183 0.247 0.228 0.230 190,000 43,510 0.2290 0.229 0.183 0.247 0.228 0.230 190,000 0.2290 4.09%
2024-10-04 0 0.220 0.181 0.220 0.181 0.220 138,000 27,188 0.1970 0.220 0.181 0.220 0.181 0.220 138,000 0.1970 10.00%
2024-10-03 0 0.200 - 0.249 0.200 0.201 230,020 46,013 0.2000 0.200 - 0.249 0.200 0.201 230,020 0.2000 0.00%
2024-10-02 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -4.76%
2024-09-30 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-09-27 0 0.210 - 0.250 - - 0 0 - 0.210 - 0.250 - - 0 - 0.00%
2024-09-26 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-09-25 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-09-24 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-09-23 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-09-20 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-09-19 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-09-17 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-09-16 0 0.210 - 0.250 - - 0 0 - 0.210 - 0.250 - - 0 - 0.00%
2024-09-13 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-09-12 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-09-11 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-09-10 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-09-09 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-09-05 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-09-04 0 0.210 - 0.204 - - 0 0 - 0.210 - 0.204 - - 0 - 0.00%
2024-09-03 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-09-02 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-08-30 0 0.210 - - 0.210 0.210 130,000 27,300 0.2100 0.210 - - 0.210 0.210 130,000 0.2100 0.00%
2024-08-29 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-08-28 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-08-27 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-08-26 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-08-23 0 0.210 - 0.250 - - 0 0 - 0.210 - 0.250 - - 0 - 0.00%
2024-08-22 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-08-21 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-08-20 0 0.210 - 0.250 - - 0 0 - 0.210 - 0.250 - - 0 - 0.00%
2024-08-19 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-08-16 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-08-15 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2024-08-14 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-08-13 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-08-12 0 0.210 - 0.250 - - 0 0 - 0.210 - 0.250 - - 0 - 0.00%
2024-08-09 0 0.210 - 0.250 - - 0 0 - 0.210 - 0.250 - - 0 - 0.00%
2024-08-08 0 0.210 - 0.250 - - 0 0 - 0.210 - 0.250 - - 0 - 0.00%
2024-08-07 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-08-06 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-08-05 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-08-02 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-08-01 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-07-31 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-07-30 0 0.210 0.188 - - - 0 0 - 0.210 0.188 - - - 0 - 0.00%
2024-07-29 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-07-26 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-07-25 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-07-24 0 0.210 - 0.210 0.210 0.210 51,000 10,690 0.2096 0.210 - 0.210 0.210 0.210 51,000 0.2096 4.48%
2024-07-23 0 0.201 - 0.201 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
2024-07-22 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2024-07-19 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2024-07-18 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2024-07-17 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2024-07-16 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2024-07-15 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2024-07-12 0 0.201 0.180 - - - 0 0 - 0.201 0.180 - - - 0 - 0.00%
2024-07-11 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2024-07-10 0 0.201 - - 0.201 0.201 20,000 4,020 0.2010 0.201 - - 0.201 0.201 20,000 0.2010 0.00%
2024-07-09 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
2024-07-08 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
2024-07-05 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
2024-07-04 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
2024-07-03 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
2024-07-02 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
2024-06-28 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
2024-06-27 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
2024-06-26 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
2024-06-25 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
2024-06-24 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
2024-06-21 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
2024-06-20 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
2024-06-19 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
2024-06-18 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
2024-06-17 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
2024-06-14 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
2024-06-13 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
2024-06-12 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
2024-06-11 0 0.201 0.201 - 0.201 0.201 26,000 5,202 0.2001 0.201 0.201 - 0.201 0.201 26,000 0.2001 0.00%
2024-06-07 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
2024-06-06 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
2024-06-05 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
2024-06-04 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
2024-06-03 0 0.201 0.201 - - - 40 7 0.1750 0.201 0.201 - - - 40 0.1750 0.00%
2024-05-31 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
2024-05-30 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
2024-05-29 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
2024-05-28 0 0.201 0.201 - - - 300 58 0.1933 0.201 0.201 - - - 300 0.1933 0.00%
2024-05-27 0 0.201 0.201 0.244 0.201 0.220 80,000 17,190 0.2149 0.201 0.201 0.244 0.201 0.220 80,000 0.2149 -8.64%
2024-05-24 0 0.220 0.205 0.225 - - 0 0 - 0.220 0.205 0.225 - - 0 - 0.00%
2024-05-23 0 0.220 0.206 0.234 - - 0 0 - 0.220 0.206 0.234 - - 0 - 0.00%
2024-05-22 0 0.220 0.220 0.231 0.220 0.220 50,000 11,000 0.2200 0.220 0.220 0.231 0.220 0.220 50,000 0.2200 0.00%
2024-05-21 0 0.220 0.220 0.247 0.220 0.305 120,000 28,120 0.2343 0.220 0.220 0.247 0.220 0.305 120,000 0.2343 -27.87%
2024-05-20 0 0.305 0.145 0.305 - - 0 0 - 0.305 0.145 0.305 - - 0 - -1.61%
2024-05-17 0 0.310 0.128 0.310 - - 0 0 - 0.310 0.128 0.310 - - 0 - -1.59%
2024-05-16 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - -4.55%
2024-05-14 0 0.330 0.233 0.330 - - 0 0 - 0.330 0.233 0.330 - - 0 - 0.00%
2024-05-13 0 0.330 0.200 0.340 - - 0 0 - 0.330 0.200 0.340 - - 0 - 0.00%
2024-05-10 0 0.330 0.125 0.335 0.300 0.330 30,576 9,569 0.3130 0.330 0.125 0.335 0.300 0.330 30,576 0.3130 6.45%
2024-05-09 0 0.310 - 0.315 0.290 0.310 20,000 6,000 0.3000 0.310 - 0.315 0.290 0.310 20,000 0.3000 8.77%
2024-05-08 0 0.285 - 0.285 0.285 0.285 10,000 2,850 0.2850 0.285 - 0.285 0.285 0.285 10,000 0.2850 14.00%
2024-05-07 0 0.250 - 0.270 0.250 0.250 50,000 11,700 0.2340 0.250 - 0.270 0.250 0.250 50,000 0.2340 9.17%
2024-05-06 0 0.229 - - - - 0 0 - 0.229 - - - - 0 - 0.00%
2024-05-03 0 0.229 - 0.229 - - 3,000 570 0.1900 0.229 - 0.229 - - 3,000 0.1900 -0.43%
2024-05-02 0 0.230 - - 0.230 0.230 60,000 13,800 0.2300 0.230 - - 0.230 0.230 60,000 0.2300 0.00%
2024-04-30 0 0.230 - - 0.210 0.230 80,000 17,600 0.2200 0.230 - - 0.210 0.230 80,000 0.2200 0.00%
2024-04-29 0 0.230 - 0.270 - - 0 0 - 0.230 - 0.270 - - 0 - 0.00%
2024-04-26 0 0.230 - 0.270 - - 0 0 - 0.230 - 0.270 - - 0 - 0.00%
2024-04-25 0 0.230 - 0.270 - - 0 0 - 0.230 - 0.270 - - 0 - 0.00%
2024-04-24 0 0.230 - 0.270 - - 0 0 - 0.230 - 0.270 - - 0 - 0.00%
2024-04-23 0 0.230 - 0.270 - - 0 0 - 0.230 - 0.270 - - 0 - 0.00%
2024-04-22 0 0.230 - 0.270 0.230 0.230 10,000 2,300 0.2300 0.230 - 0.270 0.230 0.230 10,000 0.2300 0.00%
2024-04-19 0 0.230 - 0.270 - - 0 0 - 0.230 - 0.270 - - 0 - 0.00%
2024-04-18 0 0.230 - 0.250 - - 0 0 - 0.230 - 0.250 - - 0 - 0.00%
2024-04-17 0 0.230 - 0.270 - - 0 0 - 0.230 - 0.270 - - 0 - 0.00%
2024-04-16 0 0.230 - 0.270 - - 0 0 - 0.230 - 0.270 - - 0 - 0.00%
2024-04-15 0 0.230 - 0.270 - - 0 0 - 0.230 - 0.270 - - 0 - 0.00%
2024-04-12 0 0.230 - 0.270 - - 0 0 - 0.230 - 0.270 - - 0 - 0.00%
2024-04-11 0 0.230 - 0.270 - - 0 0 - 0.230 - 0.270 - - 0 - 0.00%
2024-04-10 0 0.230 - 0.270 - - 0 0 - 0.230 - 0.270 - - 0 - 0.00%
2024-04-09 0 0.230 - 0.241 - - 0 0 - 0.230 - 0.241 - - 0 - -11.54%
2024-04-08 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2024-04-05 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2024-04-03 0 0.260 - 0.270 - - 380 87 0.2289 0.260 - 0.270 - - 380 0.2289 0.00%
2024-04-02 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2024-03-28 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2024-03-27 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2024-03-26 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - -3.70%
2024-03-25 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2024-03-22 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2024-03-21 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2024-03-20 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2024-03-19 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - -1.82%
2024-03-18 0 0.275 - 0.300 0.275 0.275 40,000 11,000 0.2750 0.275 - 0.300 0.275 0.275 40,000 0.2750 3.77%
2024-03-15 0 0.265 - 0.275 - - 0 0 - 0.265 - 0.275 - - 0 - 0.00%
2024-03-14 0 0.265 - 0.295 - - 0 0 - 0.265 - 0.295 - - 0 - 0.00%
2024-03-13 0 0.265 - 0.295 - - 0 0 - 0.265 - 0.295 - - 0 - 0.00%
2024-03-12 0 0.265 - 0.295 - - 0 0 - 0.265 - 0.295 - - 0 - 0.00%
2024-03-11 0 0.265 - 0.295 - - 0 0 - 0.265 - 0.295 - - 0 - 0.00%
2024-03-08 0 0.265 - 0.295 - - 0 0 - 0.265 - 0.295 - - 0 - 0.00%
2024-03-07 0 0.265 - 0.295 - - 0 0 - 0.265 - 0.295 - - 0 - 0.00%
2024-03-06 0 0.265 - 0.275 - - 0 0 - 0.265 - 0.275 - - 0 - 0.00%
2024-03-05 0 0.265 - 0.295 - - 0 0 - 0.265 - 0.295 - - 0 - 0.00%
2024-03-04 0 0.265 - 0.295 - - 0 0 - 0.265 - 0.295 - - 0 - 0.00%
2024-03-01 0 0.265 - 0.295 - - 0 0 - 0.265 - 0.295 - - 0 - 0.00%
2024-02-29 0 0.265 - 0.295 - - 0 0 - 0.265 - 0.295 - - 0 - 0.00%
2024-02-28 0 0.265 0.166 0.275 - - 0 0 - 0.265 0.166 0.275 - - 0 - 0.00%
2024-02-27 0 0.265 0.057 0.295 - - 0 0 - 0.265 0.057 0.295 - - 0 - 0.00%
2024-02-26 0 0.265 0.230 0.275 - - 0 0 - 0.265 0.230 0.275 - - 0 - 0.00%
2024-02-23 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-02-22 0 0.265 - 0.295 - - 0 0 - 0.265 - 0.295 - - 0 - 0.00%
2024-02-21 0 0.265 0.241 0.275 - - 0 0 - 0.265 0.241 0.275 - - 0 - 0.00%
2024-02-20 0 0.265 - 0.300 0.250 0.305 30,000 8,200 0.2733 0.265 - 0.300 0.250 0.305 30,000 0.2733 -3.64%
2024-02-19 0 0.275 - 0.295 0.249 0.335 70,000 19,558 0.2794 0.275 - 0.295 0.249 0.335 70,000 0.2794 -24.66%
2024-02-16 0 0.365 - 0.365 0.370 0.370 20,000 7,400 0.3700 0.365 - 0.365 0.370 0.370 20,000 0.3700 -3.95%
2024-02-15 0 0.380 0.166 0.380 - - 0 0 - 0.380 0.166 0.380 - - 0 - 0.00%
2024-02-14 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2024-02-09 0 0.380 0.155 0.385 0.380 0.380 10,000 3,800 0.3800 0.380 0.155 0.385 0.380 0.380 10,000 0.3800 11.76%
2024-02-08 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2024-02-07 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2024-02-06 0 0.340 - 0.340 0.345 0.345 150,000 51,750 0.3450 0.340 - 0.340 0.345 0.345 150,000 0.3450 13.33%
2024-02-05 0 0.300 0.250 0.350 - - 0 0 - 0.300 0.250 0.350 - - 0 - 0.00%
2024-02-02 0 0.300 0.250 0.350 - - 0 0 - 0.300 0.250 0.350 - - 0 - 0.00%
2024-02-01 0 0.300 0.250 0.345 - - 0 0 - 0.300 0.250 0.345 - - 0 - 0.00%
2024-01-31 0 0.300 0.250 0.345 - - 0 0 - 0.300 0.250 0.345 - - 0 - 0.00%
2024-01-30 0 0.300 0.250 0.340 - - 0 0 - 0.300 0.250 0.340 - - 0 - 0.00%
2024-01-29 0 0.300 0.240 0.330 - - 0 0 - 0.300 0.240 0.330 - - 0 - 0.00%
2024-01-26 0 0.300 0.250 0.340 0.285 0.300 50,000 14,600 0.2920 0.300 0.250 0.340 0.285 0.300 50,000 0.2920 25.00%
2024-01-25 0 0.240 - 0.290 - - 0 0 - 0.240 - 0.290 - - 0 - 0.00%
2024-01-24 0 0.240 - 0.290 - - 0 0 - 0.240 - 0.290 - - 0 - 0.00%
2024-01-23 0 0.240 - 0.290 - - 0 0 - 0.240 - 0.290 - - 0 - 0.00%
2024-01-22 0 0.240 0.216 0.240 - - 0 0 - 0.240 0.216 0.240 - - 0 - 0.00%
2024-01-19 0 0.240 - 0.290 - - 0 0 - 0.240 - 0.290 - - 0 - 0.00%
2024-01-18 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2024-01-17 0 0.240 - 0.290 - - 0 0 - 0.240 - 0.290 - - 0 - 0.00%
2024-01-16 0 0.240 - 0.290 - - 0 0 - 0.240 - 0.290 - - 0 - 0.00%
2024-01-15 0 0.240 - 0.290 - - 0 0 - 0.240 - 0.290 - - 0 - 0.00%
2024-01-12 0 0.240 - 0.290 - - 230,000 64,400 0.2800 0.240 - 0.290 - - 230,000 0.2800 0.00%
2024-01-11 0 0.240 - 0.285 - - 0 0 - 0.240 - 0.285 - - 0 - 0.00%
2024-01-10 0 0.240 - 0.285 - - 0 0 - 0.240 - 0.285 - - 0 - 0.00%
2024-01-09 0 0.240 0.214 0.285 0.240 0.240 40,000 9,848 0.2462 0.240 0.214 0.285 0.240 0.240 40,000 0.2462 -9.43%
2024-01-08 0 0.265 0.255 0.290 0.260 0.300 50,000 13,450 0.2690 0.265 0.255 0.290 0.260 0.300 50,000 0.2690 -26.39%
2024-01-05 0 0.360 0.260 0.360 - - 0 0 - 0.360 0.260 0.360 - - 0 - 0.00%
2024-01-04 0 0.360 0.255 0.370 - - 0 0 - 0.360 0.255 0.370 - - 0 - 0.00%
2024-01-03 0 0.360 - 0.400 - - 0 0 - 0.360 - 0.400 - - 0 - 0.00%
2024-01-02 0 0.360 0.260 0.360 0.360 0.360 10,000 3,600 0.3600 0.360 0.260 0.360 0.360 0.360 10,000 0.3600 14.29%
2023-12-29 0 0.315 0.255 0.350 0.300 0.330 370,000 111,450 0.3012 0.315 0.255 0.350 0.300 0.330 370,000 0.3012 12.50%
2023-12-28 0 0.280 - 0.300 0.280 0.280 80,000 22,400 0.2800 0.280 - 0.300 0.280 0.280 80,000 0.2800 0.00%
2023-12-27 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
2023-12-22 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
2023-12-21 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
2023-12-20 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - -5.08%
2023-12-19 0 0.295 - 0.300 - - 0 0 - 0.295 - 0.300 - - 0 - 0.00%
2023-12-18 0 0.295 - 0.300 - - 0 0 - 0.295 - 0.300 - - 0 - 0.00%
2023-12-15 0 0.295 - 0.300 0.295 0.295 260,000 76,700 0.2950 0.295 - 0.300 0.295 0.295 260,000 0.2950 5.36%
2023-12-14 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2023-12-13 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
2023-12-12 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
2023-12-11 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
2023-12-08 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
2023-12-07 0 0.280 - 0.300 0.280 0.280 40,000 11,200 0.2800 0.280 - 0.300 0.280 0.280 40,000 0.2800 0.00%
2023-12-06 0 0.280 - 0.290 - - 0 0 - 0.280 - 0.290 - - 0 - 0.00%
2023-12-05 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2023-12-04 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
2023-12-01 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
2023-11-30 0 0.280 0.221 0.280 0.221 0.300 2,007,000 495,672 0.2470 0.280 0.221 0.280 0.221 0.300 2,007,000 0.2470 12.00%
2023-11-29 0 0.250 0.125 0.250 0.220 0.250 910,000 200,500 0.2203 0.250 0.125 0.250 0.220 0.250 910,000 0.2203 19.05%
2023-11-28 0 0.210 - - 0.210 0.210 1,600,000 336,000 0.2100 0.210 - - 0.210 0.210 1,600,000 0.2100 16.02%
2023-11-27 0 0.181 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
2023-11-24 0 0.181 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
2023-11-23 0 0.181 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
2023-11-22 0 0.181 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
2023-11-21 0 0.181 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
2023-11-20 0 0.181 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
2023-11-17 0 0.181 - 0.182 0.181 0.181 520,000 94,120 0.1810 0.181 - 0.182 0.181 0.181 520,000 0.1810 -0.55%
2023-11-16 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2023-11-15 0 0.182 - - - - 5,600 952 0.1700 0.182 - - - - 5,600 0.1700 0.00%
2023-11-14 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2023-11-13 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2023-11-10 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2023-11-09 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2023-11-08 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2023-11-07 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2023-11-06 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2023-11-03 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2023-11-02 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2023-11-01 0 0.182 - - 0.182 0.182 60,000 10,920 0.1820 0.182 - - 0.182 0.182 60,000 0.1820 2.25%
2023-10-31 0 0.178 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2023-10-30 0 0.178 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2023-10-27 0 0.178 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2023-10-26 0 0.178 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2023-10-25 0 0.178 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2023-10-24 0 0.178 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2023-10-20 0 0.178 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2023-10-19 0 0.178 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2023-10-18 0 0.178 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2023-10-17 0 0.178 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2023-10-16 0 0.178 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2023-10-13 0 0.178 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2023-10-12 0 0.178 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2023-10-11 0 0.178 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2023-10-10 0 0.178 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2023-10-09 0 0.178 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2023-10-06 0 0.178 - - 0.178 0.178 10,000 1,780 0.1780 0.178 - - 0.178 0.178 10,000 0.1780 0.00%
2023-10-05 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
2023-10-04 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
2023-10-03 0 0.178 - 0.178 0.178 0.178 10,000 1,780 0.1780 0.178 - 0.178 0.178 0.178 10,000 0.1780 -5.82%
2023-09-29 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2023-09-28 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2023-09-27 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2023-09-26 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2023-09-25 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2023-09-22 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2023-09-21 0 0.189 0.175 - - - 0 0 - 0.189 0.175 - - - 0 - 0.00%
2023-09-20 0 0.189 0.165 - - - 0 0 - 0.189 0.165 - - - 0 - 0.00%
2023-09-19 0 0.189 0.165 - - - 0 0 - 0.189 0.165 - - - 0 - 0.00%
2023-09-18 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2023-09-15 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2023-09-14 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2023-09-13 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2023-09-12 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2023-09-11 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2023-09-07 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2023-09-06 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2023-09-05 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2023-09-04 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2023-08-31 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2023-08-30 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2023-08-29 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2023-08-28 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2023-08-25 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2023-08-24 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2023-08-23 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2023-08-22 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2023-08-21 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2023-08-18 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2023-08-17 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2023-08-16 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2023-08-15 0 0.189 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2023-08-14 0 0.189 - 0.210 - - 0 0 - 0.189 - 0.210 - - 0 - 0.00%
2023-08-11 0 0.189 - 0.210 - - 0 0 - 0.189 - 0.210 - - 0 - 0.00%
2023-08-10 0 0.189 - 0.210 - - 0 0 - 0.189 - 0.210 - - 0 - 0.00%
2023-08-09 0 0.189 - 0.210 - - 0 0 - 0.189 - 0.210 - - 0 - 0.00%
2023-08-08 0 0.189 - - 0.189 0.189 163,000 30,771 0.1888 0.189 - - 0.189 0.189 163,000 0.1888 0.00%
2023-08-07 0 0.189 - 0.190 - - 0 0 - 0.189 - 0.190 - - 0 - 0.00%
2023-08-04 0 0.189 - 0.190 - - 0 0 - 0.189 - 0.190 - - 0 - 0.00%
2023-08-03 0 0.189 0.069 0.190 - - 0 0 - 0.189 0.069 0.190 - - 0 - 0.00%
2023-08-02 0 0.189 - 0.190 - - 0 0 - 0.189 - 0.190 - - 0 - 0.00%
2023-08-01 0 0.189 - 0.190 - - 0 0 - 0.189 - 0.190 - - 0 - 0.00%
2023-07-31 0 0.189 - 0.190 - - 0 0 - 0.189 - 0.190 - - 0 - 0.00%
2023-07-28 0 0.189 0.188 0.189 - - 0 0 - 0.189 0.188 0.189 - - 0 - 0.00%
2023-07-27 0 0.189 0.138 0.190 - - 0 0 - 0.189 0.138 0.190 - - 0 - 0.00%
2023-07-26 0 0.189 - 0.190 0.189 0.189 15,000 2,775 0.1850 0.189 - 0.190 0.189 0.189 15,000 0.1850 0.00%
2023-07-25 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - -0.53%
2023-07-24 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-07-21 0 0.190 0.132 0.190 - - 0 0 - 0.190 0.132 0.190 - - 0 - 0.00%
2023-07-20 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-07-19 0 0.190 0.164 0.190 0.190 0.190 300,000 57,000 0.1900 0.190 0.164 0.190 0.190 0.190 300,000 0.1900 0.00%
2023-07-18 0 0.190 0.138 - 0.151 0.190 160,000 26,120 0.1633 0.190 0.138 - 0.151 0.190 160,000 0.1633 3.26%
2023-07-14 0 0.184 0.167 0.210 0.184 0.210 23,000 4,420 0.1922 0.184 0.167 0.210 0.184 0.210 23,000 0.1922 -0.54%
2023-07-13 0 0.185 0.185 - 0.176 0.176 20,000 3,520 0.1760 0.185 0.185 - 0.176 0.176 20,000 0.1760 4.52%
2023-07-12 0 0.177 0.163 0.177 - - 0 0 - 0.177 0.163 0.177 - - 0 - 0.00%
2023-07-11 0 0.177 0.177 0.209 0.176 0.209 40,000 8,030 0.2008 0.177 0.177 0.209 0.176 0.209 40,000 0.2008 -15.31%
2023-07-10 0 0.209 0.152 0.210 0.210 0.210 10,000 2,100 0.2100 0.209 0.152 0.210 0.210 0.210 10,000 0.2100 -0.48%
2023-07-07 0 0.210 - 0.240 - - 0 0 - 0.210 - 0.240 - - 0 - 0.00%
2023-07-06 0 0.210 0.202 0.248 0.201 0.210 110,000 22,350 0.2032 0.210 0.202 0.248 0.201 0.210 110,000 0.2032 -19.23%
2023-07-05 0 0.260 0.234 0.260 - - 2,000 446 0.2230 0.260 0.234 0.260 - - 2,000 0.2230 -10.34%
2023-07-04 0 0.290 0.228 0.290 - - 0 0 - 0.290 0.228 0.290 - - 0 - 0.00%
2023-07-03 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - -3.33%
2023-06-30 0 0.300 0.205 0.300 - - 0 0 - 0.300 0.205 0.300 - - 0 - 0.00%
2023-06-29 0 0.300 0.216 0.300 - - 0 0 - 0.300 0.216 0.300 - - 0 - 0.00%
2023-06-28 0 0.300 0.207 0.300 - - 0 0 - 0.300 0.207 0.300 - - 0 - 0.00%
2023-06-27 0 0.300 0.227 0.300 - - 0 0 - 0.300 0.227 0.300 - - 0 - 0.00%
2023-06-26 0 0.300 0.202 0.300 - - 0 0 - 0.300 0.202 0.300 - - 0 - 0.00%
2023-06-23 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-06-21 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-06-20 0 0.300 0.236 0.300 - - 600 135 0.2250 0.300 0.236 0.300 - - 600 0.2250 0.00%
2023-06-19 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-06-16 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-06-15 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-06-14 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-06-13 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-06-12 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-06-09 0 0.300 - 0.300 0.300 0.300 10,000 3,000 0.3000 0.300 - 0.300 0.300 0.300 10,000 0.3000 3.45%
2023-06-08 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - -3.33%
2023-06-07 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-06-06 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-06-05 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-06-02 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-06-01 0 0.300 0.235 0.300 - - 0 0 - 0.300 0.235 0.300 - - 0 - 0.00%
2023-05-31 0 0.300 0.225 0.300 - - 0 0 - 0.300 0.225 0.300 - - 0 - 0.00%
2023-05-30 0 0.300 0.250 0.300 0.300 0.300 20,000 5,950 0.2975 0.300 0.250 0.300 0.300 0.300 20,000 0.2975 1.69%
2023-05-29 0 0.295 0.222 0.295 - - 0 0 - 0.295 0.222 0.295 - - 0 - -1.67%
2023-05-25 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-05-24 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - 0.00%
2023-05-23 0 0.300 0.290 0.300 0.285 0.300 60,000 17,650 0.2942 0.300 0.290 0.300 0.285 0.300 60,000 0.2942 0.00%
2023-05-22 0 0.300 0.285 0.300 0.300 0.300 50,000 15,000 0.3000 0.300 0.285 0.300 0.300 0.300 50,000 0.3000 -14.29%
2023-05-19 0 0.350 0.350 - 0.320 0.320 10,000 3,200 0.3200 0.350 0.350 - 0.320 0.320 10,000 0.3200 16.67%
2023-05-18 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2023-05-17 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - 0.00%
2023-05-16 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2023-05-15 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2023-05-12 0 0.300 0.255 0.300 - - 500 122 0.2440 0.300 0.255 0.300 - - 500 0.2440 0.00%
2023-05-11 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - 0.00%
2023-05-10 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - 0.00%
2023-05-09 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - 0.00%
2023-05-08 0 0.300 0.255 0.300 0.250 0.300 90,000 24,150 0.2683 0.300 0.255 0.300 0.250 0.300 90,000 0.2683 0.00%
2023-05-05 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - -14.29%
2023-05-04 0 0.350 0.285 0.350 - - 0 0 - 0.350 0.285 0.350 - - 0 - -12.50%
2023-05-03 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-05-02 0 0.400 0.300 0.500 - - 0 0 - 0.400 0.300 0.500 - - 0 - 0.00%
2023-04-28 0 0.400 0.305 0.420 - - 100 29 0.2900 0.400 0.305 0.420 - - 100 0.2900 0.00%
2023-04-27 0 0.400 - 0.500 - - 0 0 - 0.400 - 0.500 - - 0 - 0.00%
2023-04-26 0 0.400 0.310 0.400 - - 0 0 - 0.400 0.310 0.400 - - 0 - 0.00%
2023-04-25 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-04-24 0 0.400 0.320 0.400 - - 2,000 600 0.3000 0.400 0.320 0.400 - - 2,000 0.3000 0.00%
2023-04-21 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-04-20 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - -6.98%
2023-04-19 0 0.430 0.335 0.480 - - 2,000 780 0.3900 0.430 0.335 0.480 - - 2,000 0.3900 0.00%
2023-04-18 0 0.430 0.325 0.430 0.435 0.435 300,000 130,500 0.4350 0.430 0.325 0.430 0.435 0.435 300,000 0.4350 -1.15%
2023-04-17 0 0.435 0.335 0.440 0.435 0.435 500,000 217,500 0.4350 0.435 0.335 0.440 0.435 0.435 500,000 0.4350 -3.33%
2023-04-14 0 0.450 0.330 0.450 - - 60 25 0.4167 0.450 0.330 0.450 - - 60 0.4167 0.00%
2023-04-13 0 0.450 0.330 0.450 - - 0 0 - 0.450 0.330 0.450 - - 0 - 0.00%
2023-04-12 0 0.450 0.350 0.450 0.450 0.450 10,000 4,500 0.4500 0.450 0.350 0.450 0.450 0.450 10,000 0.4500 0.00%
2023-04-11 0 0.450 0.330 0.500 - - 0 0 - 0.450 0.330 0.500 - - 0 - 0.00%
2023-04-06 0 0.450 0.320 0.450 - - 0 0 - 0.450 0.320 0.450 - - 0 - 0.00%
2023-04-04 0 0.450 0.260 0.450 0.480 0.480 10,000 4,800 0.4800 0.450 0.260 0.450 0.480 0.480 10,000 0.4800 8.43%
2023-04-03 0 0.415 - 0.470 - - 0 0 - 0.415 - 0.470 - - 0 - 0.00%
2023-03-31 0 0.415 0.320 0.415 - - 0 0 - 0.415 0.320 0.415 - - 0 - 0.00%
2023-03-30 0 0.415 0.290 0.415 - - 0 0 - 0.415 0.290 0.415 - - 0 - 0.00%
2023-03-29 0 0.415 0.320 0.415 - - 0 0 - 0.415 0.320 0.415 - - 0 - 0.00%
2023-03-28 0 0.415 0.310 0.415 0.415 0.415 20,000 8,300 0.4150 0.415 0.310 0.415 0.415 0.415 20,000 0.4150 0.00%
2023-03-27 0 0.415 0.260 0.415 0.350 0.450 202,000 71,520 0.3541 0.415 0.260 0.415 0.350 0.450 202,000 0.3541 18.57%
2023-03-24 0 0.350 0.260 0.350 0.350 0.350 120,000 42,000 0.3500 0.350 0.260 0.350 0.350 0.350 120,000 0.3500 0.00%
2023-03-23 0 0.350 0.280 0.450 - - 0 0 - 0.350 0.280 0.450 - - 0 - 0.00%
2023-03-22 0 0.350 0.285 0.450 - - 0 0 - 0.350 0.285 0.450 - - 0 - 0.00%
2023-03-21 0 0.350 0.285 0.350 - - 0 0 - 0.350 0.285 0.350 - - 0 - 0.00%
2023-03-20 0 0.350 0.270 0.690 - - 0 0 - 0.350 0.270 0.690 - - 0 - 0.00%
2023-03-17 0 0.350 0.285 0.350 - - 0 0 - 0.350 0.285 0.350 - - 0 - 0.00%
2023-03-16 0 0.350 0.275 - - - 0 0 - 0.350 0.275 - - - 0 - 0.00%
2023-03-15 0 0.350 0.265 - - - 0 0 - 0.350 0.265 - - - 0 - 0.00%
2023-03-14 0 0.350 0.280 - - - 0 0 - 0.350 0.280 - - - 0 - 0.00%
2023-03-13 0 0.350 0.270 - - - 0 0 - 0.350 0.270 - - - 0 - 0.00%
2023-03-10 0 0.350 0.270 0.350 - - 0 0 - 0.350 0.270 0.350 - - 0 - 0.00%
2023-03-09 0 0.350 0.275 0.350 - - 0 0 - 0.350 0.275 0.350 - - 0 - 0.00%
2023-03-08 0 0.350 0.275 0.350 - - 0 0 - 0.350 0.275 0.350 - - 0 - 0.00%
2023-03-07 0 0.350 0.275 0.350 - - 0 0 - 0.350 0.275 0.350 - - 0 - 0.00%
2023-03-06 0 0.350 0.350 0.450 0.290 0.290 26,000 7,970 0.3065 0.350 0.350 0.450 0.290 0.290 26,000 0.3065 6.06%
2023-03-03 0 0.330 0.270 - - - 0 0 - 0.330 0.270 - - - 0 - 0.00%
2023-03-02 0 0.330 0.270 - - - 4,000 1,040 0.2600 0.330 0.270 - - - 4,000 0.2600 0.00%
2023-03-01 0 0.330 0.270 0.390 - - 0 0 - 0.330 0.270 0.390 - - 0 - 0.00%
2023-02-28 0 0.330 0.275 0.390 - - 0 0 - 0.330 0.275 0.390 - - 0 - 0.00%
2023-02-27 0 0.330 0.255 0.390 - - 0 0 - 0.330 0.255 0.390 - - 0 - 0.00%
2023-02-24 0 0.330 0.275 0.390 - - 60 15 0.2500 0.330 0.275 0.390 - - 60 0.2500 0.00%
2023-02-23 0 0.330 0.330 0.390 0.250 0.290 40,200 10,799 0.2686 0.330 0.330 0.390 0.250 0.290 40,200 0.2686 0.00%
2023-02-22 0 0.330 0.224 0.390 - - 0 0 - 0.330 0.224 0.390 - - 0 - 0.00%
2023-02-21 0 0.330 0.210 0.390 - - 0 0 - 0.330 0.210 0.390 - - 0 - 0.00%
2023-02-20 0 0.330 0.230 0.390 - - 300 60 0.2000 0.330 0.230 0.390 - - 300 0.2000 0.00%
2023-02-17 0 0.330 0.250 0.390 - - 0 0 - 0.330 0.250 0.390 - - 0 - 0.00%
2023-02-16 0 0.330 0.223 0.390 - - 0 0 - 0.330 0.223 0.390 - - 0 - 0.00%
2023-02-15 0 0.330 0.210 - - - 0 0 - 0.330 0.210 - - - 0 - 0.00%
2023-02-14 0 0.330 0.270 0.330 0.350 0.350 10,000 3,500 0.3500 0.330 0.270 0.330 0.350 0.350 10,000 0.3500 10.00%
2023-02-13 0 0.300 0.237 - - - 0 0 - 0.300 0.237 - - - 0 - 0.00%
2023-02-10 0 0.300 0.232 - - - 0 0 - 0.300 0.232 - - - 0 - 0.00%
2023-02-09 0 0.300 0.238 - - - 0 0 - 0.300 0.238 - - - 0 - 0.00%
2023-02-08 0 0.300 0.240 0.390 - - 0 0 - 0.300 0.240 0.390 - - 0 - 0.00%
2023-02-07 0 0.300 0.236 0.390 - - 0 0 - 0.300 0.236 0.390 - - 0 - 0.00%
2023-02-06 0 0.300 0.243 0.390 - - 0 0 - 0.300 0.243 0.390 - - 0 - 0.00%
2023-02-03 0 0.300 0.240 0.390 - - 0 0 - 0.300 0.240 0.390 - - 0 - 0.00%
2023-02-02 0 0.300 0.245 0.390 - - 0 0 - 0.300 0.245 0.390 - - 0 - 0.00%
2023-02-01 0 0.300 0.228 0.385 - - 0 0 - 0.300 0.228 0.385 - - 0 - 0.00%
2023-01-31 0 0.300 0.237 0.385 0.300 0.300 10,000 3,000 0.3000 0.300 0.237 0.385 0.300 0.300 10,000 0.3000 7.14%
2023-01-30 0 0.280 0.225 0.300 - - 35,000 9,950 0.2843 0.280 0.225 0.300 - - 35,000 0.2843 0.00%
2023-01-27 0 0.280 - 0.385 - - 0 0 - 0.280 - 0.385 - - 0 - 0.00%
2023-01-26 0 0.280 0.231 0.300 0.280 0.300 716,000 213,920 0.2988 0.280 0.231 0.300 0.280 0.300 716,000 0.2988 12.00%
2023-01-20 0 0.250 0.223 - 0.250 0.250 50,000 12,500 0.2500 0.250 0.223 - 0.250 0.250 50,000 0.2500 0.00%
2023-01-19 0 0.250 0.250 0.300 0.250 0.250 14,000 3,460 0.2471 0.250 0.250 0.300 0.250 0.250 14,000 0.2471 0.00%
2023-01-18 0 0.250 0.222 0.300 - - 0 0 - 0.250 0.222 0.300 - - 0 - 0.00%
2023-01-17 0 0.250 0.250 0.300 - - 0 0 - 0.250 0.250 0.300 - - 0 - 0.00%
2023-01-16 0 0.250 0.250 0.300 - - 0 0 - 0.250 0.250 0.300 - - 0 - 0.00%
2023-01-13 0 0.250 0.250 0.300 - - 0 0 - 0.250 0.250 0.300 - - 0 - 0.00%
2023-01-12 0 0.250 0.250 0.300 - - 0 0 - 0.250 0.250 0.300 - - 0 - 0.00%
2023-01-11 0 0.250 0.250 0.300 0.250 0.250 10,000 2,500 0.2500 0.250 0.250 0.300 0.250 0.250 10,000 0.2500 0.00%
2023-01-10 0 0.250 0.240 0.300 0.250 0.250 68,000 16,920 0.2488 0.250 0.240 0.300 0.250 0.250 68,000 0.2488 0.00%
2023-01-09 0 0.250 0.230 0.250 0.300 0.300 60,000 18,000 0.3000 0.250 0.230 0.250 0.300 0.300 60,000 0.3000 0.00%
2023-01-06 0 0.250 - 0.345 - - 0 0 - 0.250 - 0.345 - - 0 - 0.00%
2023-01-05 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2023-01-04 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -1.96%
2023-01-03 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - -1.92%
2022-12-30 0 0.260 0.167 0.260 0.260 0.260 10,000 2,600 0.2600 0.260 0.167 0.260 0.260 0.260 10,000 0.2600 30.00%
2022-12-29 0 0.200 0.167 - - - 0 0 - 0.200 0.167 - - - 0 - 0.00%
2022-12-28 0 0.200 0.167 - - - 0 0 - 0.200 0.167 - - - 0 - 0.00%
2022-12-23 0 0.200 0.176 - - - 0 0 - 0.200 0.176 - - - 0 - 0.00%
2022-12-22 0 0.200 0.177 - - - 0 0 - 0.200 0.177 - - - 0 - 0.00%
2022-12-21 0 0.200 0.176 - 0.193 0.200 40,000 7,850 0.1963 0.200 0.176 - 0.193 0.200 40,000 0.1963 14.94%
2022-12-20 0 0.174 0.174 0.200 0.174 0.187 79,000 13,938 0.1764 0.174 0.174 0.200 0.174 0.187 79,000 0.1764 -13.00%
2022-12-19 0 0.200 0.176 - - - 0 0 - 0.200 0.176 - - - 0 - 0.00%
2022-12-16 0 0.200 0.177 - - - 0 0 - 0.200 0.177 - - - 0 - 0.00%
2022-12-15 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2022-12-14 0 0.200 0.178 0.200 - - 0 0 - 0.200 0.178 0.200 - - 0 - 0.00%
2022-12-13 0 0.200 0.178 - 0.175 0.200 150,000 28,485 0.1899 0.200 0.178 - 0.175 0.200 150,000 0.1899 0.00%
2022-12-12 0 0.200 0.175 0.200 - - 0 0 - 0.200 0.175 0.200 - - 0 - 0.00%
2022-12-09 0 0.200 0.175 - - - 0 0 - 0.200 0.175 - - - 0 - 0.00%
2022-12-08 0 0.200 0.173 0.200 - - 0 0 - 0.200 0.173 0.200 - - 0 - 0.00%
2022-12-07 0 0.200 0.173 0.200 - - 0 0 - 0.200 0.173 0.200 - - 0 - 0.00%
2022-12-06 0 0.200 0.172 - - - 2,000 340 0.1700 0.200 0.172 - - - 2,000 0.1700 0.00%
2022-12-05 0 0.200 0.171 0.200 - - 0 0 - 0.200 0.171 0.200 - - 0 - 0.00%
2022-12-02 0 0.200 0.171 - - - 0 0 - 0.200 0.171 - - - 0 - 0.00%
2022-12-01 0 0.200 0.172 - 0.200 0.200 20,000 4,000 0.2000 0.200 0.172 - 0.200 0.200 20,000 0.2000 0.00%
2022-11-30 0 0.200 0.171 - - - 0 0 - 0.200 0.171 - - - 0 - 0.00%
2022-11-29 0 0.200 0.171 0.200 - - 0 0 - 0.200 0.171 0.200 - - 0 - 0.00%
2022-11-28 0 0.200 0.171 - - - 0 0 - 0.200 0.171 - - - 0 - 0.00%
2022-11-25 0 0.200 0.171 - - - 0 0 - 0.200 0.171 - - - 0 - 0.00%
2022-11-24 0 0.200 0.171 - - - 0 0 - 0.200 0.171 - - - 0 - 0.00%
2022-11-23 0 0.200 0.173 - - - 0 0 - 0.200 0.173 - - - 0 - 0.00%
2022-11-22 0 0.200 0.176 - - - 0 0 - 0.200 0.176 - - - 0 - 0.00%
2022-11-21 0 0.200 0.175 - - - 0 0 - 0.200 0.175 - - - 0 - 0.00%
2022-11-18 0 0.200 0.177 - - - 0 0 - 0.200 0.177 - - - 0 - 0.00%
2022-11-17 0 0.200 0.177 - - - 0 0 - 0.200 0.177 - - - 0 - 0.00%
2022-11-16 0 0.200 0.200 - 0.176 0.199 45,000 8,200 0.1822 0.200 0.200 - 0.176 0.199 45,000 0.1822 0.00%
2022-11-15 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2022-11-14 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2022-11-11 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2022-11-10 0 0.200 0.200 0.210 0.176 0.207 50,000 9,590 0.1918 0.200 0.200 0.210 0.176 0.207 50,000 0.1918 0.00%
2022-11-09 0 0.200 0.176 0.205 - - 0 0 - 0.200 0.176 0.205 - - 0 - 0.00%
2022-11-08 0 0.200 0.176 0.206 - - 0 0 - 0.200 0.176 0.206 - - 0 - 0.00%
2022-11-07 0 0.200 - 0.205 - - 0 0 - 0.200 - 0.205 - - 0 - 0.00%
2022-11-04 0 0.200 0.153 0.205 - - 0 0 - 0.200 0.153 0.205 - - 0 - 0.00%
2022-11-03 0 0.200 0.176 0.207 - - 0 0 - 0.200 0.176 0.207 - - 0 - 0.00%
2022-11-02 0 0.200 0.159 0.207 - - 0 0 - 0.200 0.159 0.207 - - 0 - 0.00%
2022-11-01 0 0.200 0.161 0.200 - - 0 0 - 0.200 0.161 0.200 - - 0 - 0.00%
2022-10-31 0 0.200 0.159 0.207 - - 0 0 - 0.200 0.159 0.207 - - 0 - 0.00%
2022-10-28 0 0.200 0.171 0.207 - - 0 0 - 0.200 0.171 0.207 - - 0 - 0.00%
2022-10-27 0 0.200 0.158 0.207 0.200 0.200 14,698 2,939 0.2000 0.200 0.158 0.207 0.200 0.200 14,698 0.2000 0.00%
2022-10-26 0 0.200 0.150 0.200 0.198 0.220 438,000 95,200 0.2174 0.200 0.150 0.200 0.198 0.220 438,000 0.2174 0.00%
2022-10-25 0 0.200 0.200 - 0.199 0.200 805,000 160,920 0.1999 0.200 0.200 - 0.199 0.200 805,000 0.1999 0.00%
2022-10-24 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2022-10-21 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2022-10-20 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2022-10-19 0 0.200 0.180 - - - 1,000 175 0.1750 0.200 0.180 - - - 1,000 0.1750 0.00%
2022-10-18 0 0.200 0.161 - - - 0 0 - 0.200 0.161 - - - 0 - 0.00%
2022-10-17 0 0.200 0.161 - - - 0 0 - 0.200 0.161 - - - 0 - 0.00%
2022-10-14 0 0.200 0.161 - - - 0 0 - 0.200 0.161 - - - 0 - 0.00%
2022-10-13 0 0.200 0.161 0.218 - - 0 0 - 0.200 0.161 0.218 - - 0 - 0.00%
2022-10-12 0 0.200 0.161 - - - 0 0 - 0.200 0.161 - - - 0 - 0.00%
2022-10-11 0 0.200 0.161 - - - 0 0 - 0.200 0.161 - - - 0 - 0.00%
2022-10-10 0 0.200 0.200 0.208 - - 0 0 - 0.200 0.200 0.208 - - 0 - 0.00%
2022-10-07 0 0.200 0.200 0.209 0.200 0.200 6,000 1,200 0.2000 0.200 0.200 0.209 0.200 0.200 6,000 0.2000 0.00%
2022-10-06 0 0.200 0.200 0.208 0.199 0.210 31,000 6,374 0.2056 0.200 0.200 0.208 0.199 0.210 31,000 0.2056 0.00%
2022-10-05 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2022-10-03 0 0.200 0.151 0.205 - - 0 0 - 0.200 0.151 0.205 - - 0 - 0.00%
2022-09-30 0 0.200 0.150 0.200 - - 0 0 - 0.200 0.150 0.200 - - 0 - -1.96%
2022-09-29 0 0.204 0.147 0.204 - - 0 0 - 0.204 0.147 0.204 - - 0 - -0.97%
2022-09-28 0 0.206 0.145 0.206 - - 0 0 - 0.206 0.145 0.206 - - 0 - -1.44%
2022-09-27 0 0.209 - 0.209 0.209 0.209 2,000 418 0.2090 0.209 - 0.209 0.209 0.209 2,000 0.2090 0.00%
2022-09-26 0 0.209 0.138 0.209 - - 0 0 - 0.209 0.138 0.209 - - 0 - -0.48%
2022-09-23 0 0.021 0.021 0.023 0.021 0.026 326,977 7,497 0.0229 0.210 0.210 0.230 0.210 0.260 32,698 0.2293 -16.00%
2022-09-22 0 0.025 0.025 0.026 0.025 0.029 80,000 2,150 0.0269 0.250 0.250 0.260 0.250 0.290 8,000 0.2688 -10.71%
2022-09-21 0 0.028 0.025 0.029 0.025 0.030 1,287,000 35,340 0.0275 0.280 0.250 0.290 0.250 0.300 128,700 0.2746 7.69%
2022-09-20 0 0.026 0.025 0.026 0.026 0.031 1,720,000 48,300 0.0281 0.260 0.250 0.260 0.260 0.310 172,000 0.2808 4.00%
2022-09-19 0 0.025 0.025 0.027 0.025 0.035 8,700,000 258,480 0.0297 0.250 0.250 0.270 0.250 0.350 870,000 0.2971 -35.90%
2022-09-16 0 0.039 0.033 0.039 0.031 0.040 3,480,000 135,440 0.0389 0.390 0.330 0.390 0.310 0.400 348,000 0.3892 2.63%
2022-09-15 0 0.038 0.031 0.038 0.028 0.039 1,050,000 38,860 0.0370 0.380 0.310 0.380 0.280 0.390 105,000 0.3701 18.75%
2022-09-14 0 0.032 0.028 0.032 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2022-09-13 0 0.032 0.027 0.032 0.027 0.032 196,338 5,823 0.0297 0.320 0.270 0.320 0.270 0.320 19,634 0.2966 14.29%
2022-09-09 0 0.028 0.027 0.032 - - 0 0 - 0.280 0.270 0.320 - - 0 - 0.00%
2022-09-08 0 0.028 0.024 0.031 - - 0 0 - 0.280 0.240 0.310 - - 0 - 0.00%
2022-09-07 0 0.028 0.028 0.031 0.028 0.028 300,000 8,400 0.0280 0.280 0.280 0.310 0.280 0.280 30,000 0.2800 -12.50%
2022-09-06 0 0.032 0.028 0.032 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2022-09-05 0 0.032 0.028 0.033 - - 0 0 - 0.320 0.280 0.330 - - 0 - 0.00%
2022-09-02 0 0.032 0.028 0.032 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2022-09-01 0 0.032 0.030 0.032 0.028 0.032 90,000 2,780 0.0309 0.320 0.300 0.320 0.280 0.320 9,000 0.3089 3.23%
2022-08-31 0 0.031 0.027 0.032 - - 0 0 - 0.310 0.270 0.320 - - 0 - 0.00%
2022-08-30 0 0.031 0.028 0.032 - - 0 0 - 0.310 0.280 0.320 - - 0 - 0.00%
2022-08-29 0 0.031 0.027 0.033 - - 0 0 - 0.310 0.270 0.330 - - 0 - 0.00%
2022-08-26 0 0.031 0.028 0.031 0.028 0.031 480,000 13,940 0.0290 0.310 0.280 0.310 0.280 0.310 48,000 0.2904 0.00%
2022-08-25 0 0.031 0.030 0.031 - - 0 0 - 0.310 0.300 0.310 - - 0 - -3.13%
2022-08-24 0 0.032 0.030 0.033 - - 0 0 - 0.320 0.300 0.330 - - 0 - 0.00%
2022-08-23 0 0.032 0.030 0.032 0.032 0.032 135,000 4,290 0.0318 0.320 0.300 0.320 0.320 0.320 13,500 0.3178 -3.03%
2022-08-22 0 0.033 0.031 0.033 0.032 0.035 120,000 3,880 0.0323 0.330 0.310 0.330 0.320 0.350 12,000 0.3233 -15.38%
2022-08-19 0 0.039 0.032 0.041 - - 0 0 - 0.390 0.320 0.410 - - 0 - 0.00%
2022-08-18 0 0.039 0.031 0.039 0.037 0.042 8,450,000 353,070 0.0418 0.390 0.310 0.390 0.370 0.420 845,000 0.4178 2.63%
2022-08-17 0 0.038 0.030 0.038 - - 0 0 - 0.380 0.300 0.380 - - 0 - -2.56%
2022-08-16 0 0.039 0.031 0.039 - - 0 0 - 0.390 0.310 0.390 - - 0 - 0.00%
2022-08-15 0 0.039 0.027 0.040 - - 0 0 - 0.390 0.270 0.400 - - 0 - 0.00%
2022-08-12 0 0.039 0.027 0.039 0.039 0.039 13,000 465 0.0358 0.390 0.270 0.390 0.390 0.390 1,300 0.3577 11.43%
2022-08-11 0 0.035 0.028 0.035 - - 0 0 - 0.350 0.280 0.350 - - 0 - 0.00%
2022-08-10 0 0.035 0.028 0.035 - - 0 0 - 0.350 0.280 0.350 - - 0 - 0.00%
2022-08-09 0 0.035 0.029 0.035 0.027 0.036 90,400 3,018 0.0334 0.350 0.290 0.350 0.270 0.360 9,040 0.3338 0.00%
2022-08-08 0 0.035 0.025 0.035 0.031 0.035 20,000 660 0.0330 0.350 0.250 0.350 0.310 0.350 2,000 0.3300 40.00%
2022-08-05 0 0.025 0.025 0.031 0.025 0.031 40,000 1,080 0.0270 0.250 0.250 0.310 0.250 0.310 4,000 0.2700 -10.71%
2022-08-04 0 0.028 0.027 0.028 0.028 0.028 490,000 13,720 0.0280 0.280 0.270 0.280 0.280 0.280 49,000 0.2800 -3.45%
2022-08-03 0 0.029 0.027 0.030 0.026 0.033 180,000 5,060 0.0281 0.290 0.270 0.300 0.260 0.330 18,000 0.2811 -17.14%
2022-08-02 0 0.035 0.028 0.035 0.032 0.035 6,680,000 226,990 0.0340 0.350 0.280 0.350 0.320 0.350 668,000 0.3398 9.37%
2022-08-01 0 0.032 0.028 0.032 0.032 0.035 180,000 5,800 0.0322 0.320 0.280 0.320 0.320 0.350 18,000 0.3222 0.00%
2022-07-29 0 0.032 0.028 0.032 0.029 0.032 80,000 2,350 0.0294 0.320 0.280 0.320 0.290 0.320 8,000 0.2938 0.00%
2022-07-28 0 0.032 0.029 0.032 0.029 0.032 50,000 1,480 0.0296 0.320 0.290 0.320 0.290 0.320 5,000 0.2960 6.67%
2022-07-27 0 0.030 0.029 0.033 0.028 0.032 7,670,000 227,250 0.0296 0.300 0.290 0.330 0.280 0.320 767,000 0.2963 -18.92%
2022-07-26 0 0.037 0.032 0.037 0.033 0.038 120,000 4,010 0.0334 0.370 0.320 0.370 0.330 0.380 12,000 0.3342 5.71%
2022-07-25 0 0.035 0.031 0.035 0.033 0.035 30,400 1,030 0.0339 0.350 0.310 0.350 0.330 0.350 3,040 0.3388 0.00%
2022-07-22 0 0.035 0.031 0.037 0.033 0.036 40,004 1,380 0.0345 0.350 0.310 0.370 0.330 0.360 4,000 0.3450 6.06%
2022-07-21 0 0.033 0.031 0.033 0.031 0.035 360,000 11,780 0.0327 0.330 0.310 0.330 0.310 0.350 36,000 0.3272 -10.81%
2022-07-20 0 0.037 0.032 0.038 - - 0 0 - 0.370 0.320 0.380 - - 0 - 0.00%
2022-07-19 0 0.037 0.032 0.037 - - 0 0 - 0.370 0.320 0.370 - - 0 - 0.00%
2022-07-18 0 0.037 0.034 0.038 0.037 0.038 40,000 1,490 0.0373 0.370 0.340 0.380 0.370 0.380 4,000 0.3725 12.12%
2022-07-15 0 0.033 0.033 0.035 0.033 0.035 300,000 9,940 0.0331 0.330 0.330 0.350 0.330 0.350 30,000 0.3313 -13.16%
2022-07-14 0 0.038 0.035 0.038 - - 4 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2022-07-13 0 0.038 0.035 0.038 0.035 0.040 80,000 2,930 0.0366 0.380 0.350 0.380 0.350 0.400 8,000 0.3663 8.57%
2022-07-12 0 0.035 0.032 0.041 0.035 0.035 80,078 2,802 0.0350 0.350 0.320 0.410 0.350 0.350 8,008 0.3499 -2.78%
2022-07-11 0 0.036 0.033 0.036 0.036 0.036 40,000 1,440 0.0360 0.360 0.330 0.360 0.360 0.360 4,000 0.3600 -2.70%
2022-07-08 0 0.037 0.036 0.037 - - 0 0 - 0.370 0.360 0.370 - - 0 - -5.13%
2022-07-07 0 0.039 0.039 0.040 0.038 0.042 10,470,000 439,050 0.0419 0.390 0.390 0.400 0.380 0.420 1,047,000 0.4193 5.41%
2022-07-06 0 0.037 0.034 0.037 0.034 0.037 117,400 4,092 0.0349 0.370 0.340 0.370 0.340 0.370 11,740 0.3486 0.00%
2022-07-05 0 0.037 0.034 0.037 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2022-07-04 0 0.037 0.034 0.037 - - 40,000 1,480 0.0370 0.370 0.340 0.370 - - 4,000 0.3700 0.00%
2022-06-30 0 0.037 0.034 0.037 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2022-06-29 0 0.037 0.034 0.037 - - 0 0 - 0.370 0.340 0.370 - - 0 - -2.63%
2022-06-28 0 0.038 0.035 0.038 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2022-06-27 0 0.038 0.034 0.041 - - 0 0 - 0.380 0.340 0.410 - - 0 - 0.00%
2022-06-24 0 0.038 0.034 0.041 - - 0 0 - 0.380 0.340 0.410 - - 0 - 0.00%
2022-06-23 0 0.038 0.034 0.038 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2022-06-22 0 0.038 0.034 0.038 0.038 0.041 100,000 4,010 0.0401 0.380 0.340 0.380 0.380 0.410 10,000 0.4010 0.00%
2022-06-21 0 0.038 0.034 0.038 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2022-06-20 0 0.038 0.036 0.038 0.035 0.038 620,000 22,790 0.0368 0.380 0.360 0.380 0.350 0.380 62,000 0.3676 8.57%
2022-06-17 0 0.035 0.035 0.036 0.035 0.035 20,000 700 0.0350 0.350 0.350 0.360 0.350 0.350 2,000 0.3500 0.00%
2022-06-16 0 0.035 0.033 0.035 0.036 0.036 10,000 360 0.0360 0.350 0.330 0.350 0.360 0.360 1,000 0.3600 0.00%
2022-06-15 0 0.035 0.035 0.037 0.035 0.036 520,000 18,210 0.0350 0.350 0.350 0.370 0.350 0.360 52,000 0.3502 -5.41%
2022-06-14 0 0.037 0.035 0.037 0.036 0.037 210,000 7,760 0.0370 0.370 0.350 0.370 0.360 0.370 21,000 0.3695 2.78%
2022-06-13 0 0.036 0.036 0.037 0.035 0.050 2,540,000 95,540 0.0376 0.360 0.360 0.370 0.350 0.500 254,000 0.3761 -14.29%
2022-06-10 0 0.042 0.035 0.040 0.037 0.037 370,000 13,690 0.0370 0.420 0.350 0.400 0.370 0.370 37,000 0.3700 -2.33%
2022-06-09 0 0.043 0.037 0.043 0.044 0.045 70,000 3,100 0.0443 0.430 0.370 0.430 0.440 0.450 7,000 0.4429 4.88%
2022-06-08 0 0.041 0.037 0.042 0.038 0.042 420,000 16,430 0.0391 0.410 0.370 0.420 0.380 0.420 42,000 0.3912 10.81%
2022-06-07 0 0.037 0.037 0.040 0.035 0.040 6,040,000 219,720 0.0364 0.370 0.370 0.400 0.350 0.400 604,000 0.3638 -17.78%
2022-06-06 0 0.045 0.040 0.045 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2022-06-02 0 0.045 0.040 0.045 0.046 0.046 10,000 460 0.0460 0.450 0.400 0.450 0.460 0.460 1,000 0.4600 9.76%
2022-06-01 0 0.041 0.038 0.046 0.038 0.041 50,000 2,050 0.0410 0.410 0.380 0.460 0.380 0.410 5,000 0.4100 -4.65%
2022-05-31 0 0.043 0.038 0.047 - - 0 0 - 0.430 0.380 0.470 - - 0 - 0.00%
2022-05-30 0 0.043 0.038 0.045 - - 0 0 - 0.430 0.380 0.450 - - 0 - 0.00%
2022-05-27 0 0.043 0.038 0.043 0.043 0.043 20,000 860 0.0430 0.430 0.380 0.430 0.430 0.430 2,000 0.4300 7.50%
2022-05-26 0 0.040 0.039 0.040 0.040 0.052 1,470,000 61,110 0.0416 0.400 0.390 0.400 0.400 0.520 147,000 0.4157 -23.08%
2022-05-25 0 0.052 0.039 0.052 0.052 0.052 10,000 520 0.0520 0.520 0.390 0.520 0.520 0.520 1,000 0.5200 20.93%
2022-05-24 0 0.043 0.038 0.043 0.039 0.043 120,000 4,720 0.0393 0.430 0.380 0.430 0.390 0.430 12,000 0.3933 7.50%
2022-05-23 0 0.040 0.038 0.043 0.042 0.044 33,000 1,379 0.0418 0.400 0.380 0.430 0.420 0.440 3,300 0.4179 2.56%
2022-05-20 0 0.039 0.038 0.042 0.036 0.041 1,040,000 40,610 0.0390 0.390 0.380 0.420 0.360 0.410 104,000 0.3905 -13.33%
2022-05-19 0 0.045 0.040 0.046 - - 0 0 - 0.450 0.400 0.460 - - 0 - -2.17%
2022-05-18 0 0.046 0.037 0.046 - - 0 0 - 0.460 0.370 0.460 - - 0 - 0.00%
2022-05-17 0 0.046 0.037 0.046 - - 0 0 - 0.460 0.370 0.460 - - 0 - 0.00%
2022-05-16 0 0.046 0.040 0.046 - - 0 0 - 0.460 0.400 0.460 - - 0 - 0.00%
2022-05-13 0 0.046 0.039 0.048 0.039 0.047 20,000 860 0.0430 0.460 0.390 0.480 0.390 0.470 2,000 0.4300 4.55%
2022-05-12 0 0.044 0.036 0.048 0.044 0.044 20,000 880 0.0440 0.440 0.360 0.480 0.440 0.440 2,000 0.4400 10.00%
2022-05-11 0 0.040 0.038 0.048 0.040 0.045 430,000 17,860 0.0415 0.400 0.380 0.480 0.400 0.450 43,000 0.4153 -4.76%
2022-05-10 0 0.042 0.036 0.048 0.042 0.042 100,000 4,200 0.0420 0.420 0.360 0.480 0.420 0.420 10,000 0.4200 0.00%
2022-05-06 0 0.042 0.042 0.047 0.042 0.049 100,000 4,430 0.0443 0.420 0.420 0.470 0.420 0.490 10,000 0.4430 -4.55%
2022-05-05 0 0.044 0.042 0.044 0.043 0.046 900,000 38,850 0.0432 0.440 0.420 0.440 0.430 0.460 90,000 0.4317 -12.00%
2022-05-04 0 0.050 0.043 0.051 - - 0 0 - 0.500 0.430 0.510 - - 0 - 0.00%
2022-05-03 0 0.050 0.044 0.050 - - 0 0 - 0.500 0.440 0.500 - - 0 - -1.96%
2022-04-29 0 0.051 0.043 0.051 0.051 0.051 30,000 1,530 0.0510 0.510 0.430 0.510 0.510 0.510 3,000 0.5100 0.00%
2022-04-28 0 0.051 0.044 0.051 - - 0 0 - 0.510 0.440 0.510 - - 0 - -1.92%
2022-04-27 0 0.052 0.044 0.052 - - 0 0 - 0.520 0.440 0.520 - - 0 - -1.89%
2022-04-26 0 0.053 0.044 0.053 0.053 0.053 10,000 530 0.0530 0.530 0.440 0.530 0.530 0.530 1,000 0.5300 17.78%
2022-04-25 0 0.045 0.044 0.054 0.045 0.045 50,000 2,250 0.0450 0.450 0.440 0.540 0.450 0.450 5,000 0.4500 -13.46%
2022-04-22 0 0.052 0.044 0.052 - - 10,000 540 0.0540 0.520 0.440 0.520 - - 1,000 0.5400 -3.70%
2022-04-21 0 0.054 0.044 0.054 0.052 0.054 820,000 42,680 0.0520 0.540 0.440 0.540 0.520 0.540 82,000 0.5205 12.50%
2022-04-20 0 0.048 0.043 0.049 - - 0 0 - 0.480 0.430 0.490 - - 0 - 0.00%
2022-04-19 0 0.048 0.043 0.049 0.048 0.048 1,000,000 48,000 0.0480 0.480 0.430 0.490 0.480 0.480 100,000 0.4800 -5.88%
2022-04-14 0 0.051 0.043 0.050 - - 0 0 - 0.510 0.430 0.500 - - 0 - 0.00%
2022-04-13 0 0.051 0.043 0.051 0.048 0.051 30,000 1,470 0.0490 0.510 0.430 0.510 0.480 0.510 3,000 0.4900 8.51%
2022-04-12 0 0.047 0.037 0.047 0.046 0.047 20,000 930 0.0465 0.470 0.370 0.470 0.460 0.470 2,000 0.4650 0.00%
2022-04-11 0 0.047 0.037 0.047 0.047 0.047 10,000 470 0.0470 0.470 0.370 0.470 0.470 0.470 1,000 0.4700 4.44%
2022-04-08 0 0.045 0.041 0.046 0.043 0.052 390,000 18,030 0.0462 0.450 0.410 0.460 0.430 0.520 39,000 0.4623 0.00%
2022-04-07 0 0.045 0.041 0.045 0.042 0.046 160,000 6,880 0.0430 0.450 0.410 0.450 0.420 0.460 16,000 0.4300 -6.25%
2022-04-06 0 0.048 0.043 0.048 0.042 0.053 140,000 6,210 0.0444 0.480 0.430 0.480 0.420 0.530 14,000 0.4436 -7.69%
2022-04-04 0 0.052 0.044 0.052 0.047 0.055 2,290,000 121,370 0.0530 0.520 0.440 0.520 0.470 0.550 229,000 0.5300 10.64%
2022-04-01 0 0.047 0.044 0.047 0.044 0.055 12,340,000 624,180 0.0506 0.470 0.440 0.470 0.440 0.550 1,234,000 0.5058 6.82%
2022-03-31 0 0.044 0.044 0.049 0.043 0.055 780,000 37,210 0.0477 0.440 0.440 0.490 0.430 0.550 78,000 0.4771 -15.38%
2022-03-30 0 0.052 0.041 0.052 0.040 0.054 5,470,000 262,360 0.0480 0.520 0.410 0.520 0.400 0.540 547,000 0.4796 20.93%
2022-03-29 0 0.043 0.038 0.043 0.038 0.043 40,000 1,620 0.0405 0.430 0.380 0.430 0.380 0.430 4,000 0.4050 4.88%
2022-03-28 0 0.041 0.038 0.054 0.035 0.049 3,380,000 130,140 0.0385 0.410 0.380 0.540 0.350 0.490 338,000 0.3850 -4.65%
2022-03-25 0 0.043 0.038 0.043 - - 0 0 - 0.430 0.380 0.430 - - 0 - 0.00%
2022-03-24 0 0.043 0.039 0.045 - - 0 0 - 0.430 0.390 0.450 - - 0 - 0.00%
2022-03-23 0 0.043 0.039 0.045 - - 0 0 - 0.430 0.390 0.450 - - 0 - -2.27%
2022-03-22 0 0.044 0.039 0.044 - - 0 0 - 0.440 0.390 0.440 - - 0 - -2.22%
2022-03-21 0 0.045 0.039 0.045 - - 0 0 - 0.450 0.390 0.450 - - 0 - -2.17%
2022-03-18 0 0.046 0.038 0.045 0.045 0.046 2,010,000 90,460 0.0450 0.460 0.380 0.450 0.450 0.460 201,000 0.4500 6.98%
2022-03-17 0 0.043 0.038 0.043 - - 0 0 - 0.430 0.380 0.430 - - 0 - 0.00%
2022-03-16 0 0.043 0.038 0.046 - - 0 0 - 0.430 0.380 0.460 - - 0 - 0.00%
2022-03-15 0 0.043 0.040 0.046 - - 0 0 - 0.430 0.400 0.460 - - 0 - 0.00%
2022-03-14 0 0.043 0.040 0.046 - - 0 0 - 0.430 0.400 0.460 - - 0 - 0.00%
2022-03-11 0 0.043 0.040 0.046 - - 0 0 - 0.430 0.400 0.460 - - 0 - 0.00%
2022-03-10 0 0.043 0.040 0.042 0.045 0.045 10,000 450 0.0450 0.430 0.400 0.420 0.450 0.450 1,000 0.4500 0.00%
2022-03-09 0 0.043 0.040 0.043 0.045 0.045 10,000 450 0.0450 0.430 0.400 0.430 0.450 0.450 1,000 0.4500 0.00%
2022-03-08 0 0.043 0.040 0.043 0.049 0.049 10,000 490 0.0490 0.430 0.400 0.430 0.490 0.490 1,000 0.4900 -2.27%
2022-03-07 0 0.044 0.040 0.049 0.040 0.044 70,000 2,860 0.0409 0.440 0.400 0.490 0.400 0.440 7,000 0.4086 2.33%
2022-03-04 0 0.043 0.040 0.043 0.041 0.043 1,240,000 50,860 0.0410 0.430 0.400 0.430 0.410 0.430 124,000 0.4102 -10.42%
2022-03-03 0 0.048 0.042 0.048 0.049 0.049 50,000 2,450 0.0490 0.480 0.420 0.480 0.490 0.490 5,000 0.4900 -2.04%
2022-03-02 0 0.049 0.041 0.049 0.049 0.049 20,000 980 0.0490 0.490 0.410 0.490 0.490 0.490 2,000 0.4900 16.67%
2022-03-01 0 0.042 0.040 0.049 0.039 0.042 2,770,000 112,080 0.0405 0.420 0.400 0.490 0.390 0.420 277,000 0.4046 -12.50%
2022-02-28 0 0.048 0.042 0.049 0.043 0.048 40,000 1,770 0.0443 0.480 0.420 0.490 0.430 0.480 4,000 0.4425 14.29%
2022-02-25 0 0.042 0.040 0.043 0.039 0.043 4,010,000 160,430 0.0400 0.420 0.400 0.430 0.390 0.430 401,000 0.4001 -4.55%
2022-02-24 0 0.044 0.041 0.044 0.040 0.044 120,000 4,870 0.0406 0.440 0.410 0.440 0.400 0.440 12,000 0.4058 0.00%
2022-02-23 0 0.044 0.042 0.045 0.041 0.049 2,430,000 101,310 0.0417 0.440 0.420 0.450 0.410 0.490 243,000 0.4169 4.76%
2022-02-22 0 0.042 0.041 0.042 0.041 0.042 1,010,000 41,420 0.0410 0.420 0.410 0.420 0.410 0.420 101,000 0.4101 -10.64%
2022-02-21 0 0.047 0.042 0.047 0.040 0.048 1,120,000 45,730 0.0408 0.470 0.420 0.470 0.400 0.480 112,000 0.4083 17.50%
2022-02-18 0 0.040 0.040 0.045 0.031 0.045 3,420,000 120,900 0.0354 0.400 0.400 0.450 0.310 0.450 342,000 0.3535 17.65%
2022-02-17 0 0.034 0.030 0.034 - - 0 0 - 0.340 0.300 0.340 - - 0 - -2.86%
2022-02-16 0 0.035 0.030 0.035 - - 0 0 - 0.350 0.300 0.350 - - 0 - 0.00%
2022-02-15 0 0.035 0.030 0.035 0.030 0.035 90,000 2,790 0.0310 0.350 0.300 0.350 0.300 0.350 9,000 0.3100 0.00%
2022-02-14 0 0.035 0.030 0.035 - - 0 0 - 0.350 0.300 0.350 - - 0 - 0.00%
2022-02-11 0 0.035 0.032 0.035 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2022-02-10 0 0.035 0.033 0.035 - - 10,000 350 0.0350 0.350 0.330 0.350 - - 1,000 0.3500 -2.78%
2022-02-09 0 0.036 0.033 0.036 0.036 0.036 10,000 360 0.0360 0.360 0.330 0.360 0.360 0.360 1,000 0.3600 9.09%
2022-02-08 0 0.033 0.033 0.036 0.033 0.036 630,000 21,440 0.0340 0.330 0.330 0.360 0.330 0.360 63,000 0.3403 0.00%
2022-02-07 0 0.033 0.031 0.033 0.031 0.033 50,000 1,590 0.0318 0.330 0.310 0.330 0.310 0.330 5,000 0.3180 -8.33%
2022-02-04 0 0.036 0.029 0.036 0.035 0.036 2,010,000 70,360 0.0350 0.360 0.290 0.360 0.350 0.360 201,000 0.3500 0.00%
2022-01-31 0 0.036 0.029 0.036 - - 0 0 - 0.360 0.290 0.360 - - 0 - 0.00%
2022-01-28 0 0.036 0.028 0.036 - - 0 0 - 0.360 0.280 0.360 - - 0 - 0.00%
2022-01-27 0 0.036 0.028 0.036 - - 0 0 - 0.360 0.280 0.360 - - 0 - 0.00%
2022-01-26 0 0.036 0.030 0.036 - - 0 0 - 0.360 0.300 0.360 - - 0 - 0.00%
2022-01-25 0 0.036 0.030 0.036 - - 0 0 - 0.360 0.300 0.360 - - 0 - 0.00%
2022-01-24 0 0.036 0.030 0.036 - - 0 0 - 0.360 0.300 0.360 - - 0 - 0.00%
2022-01-21 0 0.036 0.030 0.036 - - 0 0 - 0.360 0.300 0.360 - - 0 - 0.00%
2022-01-20 0 0.036 0.030 0.036 0.033 0.036 205,000 6,985 0.0341 0.360 0.300 0.360 0.330 0.360 20,500 0.3407 0.00%
2022-01-19 0 0.036 0.034 0.036 0.037 0.037 10,000 370 0.0370 0.360 0.340 0.360 0.370 0.370 1,000 0.3700 0.00%
2022-01-18 0 0.036 0.034 0.036 - - 0 0 - 0.360 0.340 0.360 - - 0 - -2.70%
2022-01-17 0 0.037 0.034 0.037 0.033 0.037 340,000 11,600 0.0341 0.370 0.340 0.370 0.330 0.370 34,000 0.3412 0.00%
2022-01-14 0 0.037 0.030 0.037 - - 0 0 - 0.370 0.300 0.370 - - 0 - 0.00%
2022-01-13 0 0.037 0.030 0.037 - - 0 0 - 0.370 0.300 0.370 - - 0 - 0.00%
2022-01-12 0 0.037 0.030 0.037 - - 0 0 - 0.370 0.300 0.370 - - 0 - 0.00%
2022-01-11 0 0.037 0.033 0.037 0.036 0.037 6,020,000 216,730 0.0360 0.370 0.330 0.370 0.360 0.370 602,000 0.3600 0.00%
2022-01-10 0 0.037 0.031 0.037 0.035 0.037 12,870,000 463,200 0.0360 0.370 0.310 0.370 0.350 0.370 1,287,000 0.3599 0.00%
2022-01-07 0 0.037 0.031 0.037 - - 0 0 - 0.370 0.310 0.370 - - 0 - 0.00%
2022-01-06 0 0.037 0.033 0.038 0.033 0.037 130,000 4,390 0.0338 0.370 0.330 0.380 0.330 0.370 13,000 0.3377 0.00%
2022-01-05 0 0.037 0.033 0.037 - - 0 0 - 0.370 0.330 0.370 - - 0 - 0.00%
2022-01-04 0 0.037 0.033 0.037 0.033 0.037 23,400,000 819,090 0.0350 0.370 0.330 0.370 0.330 0.370 2,340,000 0.3500 -5.13%
2022-01-03 0 0.039 0.037 0.039 0.038 0.039 510,000 19,390 0.0380 0.390 0.370 0.390 0.380 0.390 51,000 0.3802 0.00%
2021-12-31 0 0.039 0.033 0.039 0.037 0.039 230,000 8,610 0.0374 0.390 0.330 0.390 0.370 0.390 23,000 0.3743 5.41%
2021-12-30 0 0.037 0.032 0.038 - - 0 0 - 0.370 0.320 0.380 - - 0 - 0.00%
2021-12-29 0 0.037 0.032 0.038 - - 0 0 - 0.370 0.320 0.380 - - 0 - 0.00%
2021-12-28 0 0.037 0.033 0.038 0.034 0.037 581,100 20,295 0.0349 0.370 0.330 0.380 0.340 0.370 58,110 0.3493 0.00%
2021-12-24 0 0.037 0.031 0.038 - - 0 0 - 0.370 0.310 0.380 - - 0 - 0.00%
2021-12-23 0 0.037 0.034 0.037 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2021-12-22 0 0.037 0.033 0.038 - - 0 0 - 0.370 0.330 0.380 - - 0 - 0.00%
2021-12-21 0 0.037 0.033 0.037 0.034 0.037 1,290,000 44,050 0.0341 0.370 0.330 0.370 0.340 0.370 129,000 0.3415 -5.13%
2021-12-20 0 0.039 0.034 0.039 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2021-12-17 0 0.039 0.034 0.039 0.037 0.039 20,000 760 0.0380 0.390 0.340 0.390 0.370 0.390 2,000 0.3800 8.33%
2021-12-16 0 0.036 0.034 0.036 0.035 0.036 440,000 15,620 0.0355 0.360 0.340 0.360 0.350 0.360 44,000 0.3550 -7.69%
2021-12-15 0 0.039 0.034 0.039 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2021-12-14 0 0.039 0.033 0.039 0.039 0.039 40,000 1,560 0.0390 0.390 0.330 0.390 0.390 0.390 4,000 0.3900 -2.50%
2021-12-13 0 0.040 0.034 0.040 0.040 0.040 10,000 400 0.0400 0.400 0.340 0.400 0.400 0.400 1,000 0.4000 0.00%
2021-12-10 0 0.040 0.033 0.040 0.039 0.040 20,000 790 0.0395 0.400 0.330 0.400 0.390 0.400 2,000 0.3950 -2.44%
2021-12-09 0 0.041 0.036 0.041 - - 0 0 - 0.410 0.360 0.410 - - 0 - -2.38%
2021-12-08 0 0.042 0.035 0.042 0.040 0.042 80,000 3,230 0.0404 0.420 0.350 0.420 0.400 0.420 8,000 0.4038 5.00%
2021-12-07 0 0.040 0.035 0.040 - - 1,822 45 0.0247 0.400 0.350 0.400 - - 182 0.2470 0.00%
2021-12-06 0 0.040 0.035 0.040 0.035 0.040 310,000 11,420 0.0368 0.400 0.350 0.400 0.350 0.400 31,000 0.3684 5.26%
2021-12-03 0 0.038 0.035 0.038 0.038 0.038 660,000 25,080 0.0380 0.380 0.350 0.380 0.380 0.380 66,000 0.3800 0.00%
2021-12-02 0 0.038 0.036 0.040 0.035 0.039 7,510,000 265,980 0.0354 0.380 0.360 0.400 0.350 0.390 751,000 0.3542 -11.63%
2021-12-01 0 0.043 0.039 0.044 - - 0 0 - 0.430 0.390 0.440 - - 0 - -2.27%
2021-11-30 0 0.044 0.038 0.044 - - 0 0 - 0.440 0.380 0.440 - - 0 - -2.22%
2021-11-29 0 0.045 0.040 0.045 0.038 0.045 40,000 1,700 0.0425 0.450 0.400 0.450 0.380 0.450 4,000 0.4250 4.65%
2021-11-26 0 0.043 0.038 0.044 - - 0 0 - 0.430 0.380 0.440 - - 0 - -2.27%
2021-11-25 0 0.044 0.039 0.044 0.040 0.045 1,230,000 51,100 0.0415 0.440 0.390 0.440 0.400 0.450 123,000 0.4154 0.00%
2021-11-24 0 0.044 0.038 0.045 0.043 0.044 30,000 1,310 0.0437 0.440 0.380 0.450 0.430 0.440 3,000 0.4367 0.00%
2021-11-23 0 0.044 0.038 0.044 0.039 0.045 110,000 4,350 0.0395 0.440 0.380 0.440 0.390 0.450 11,000 0.3955 -4.35%
2021-11-22 0 0.046 0.040 0.046 0.043 0.047 770,000 34,550 0.0449 0.460 0.400 0.460 0.430 0.470 77,000 0.4487 6.98%
2021-11-19 0 0.043 0.038 0.044 - - 0 0 - 0.430 0.380 0.440 - - 0 - -2.27%
2021-11-18 0 0.044 0.040 0.044 0.043 0.048 730,000 33,170 0.0454 0.440 0.400 0.440 0.430 0.480 73,000 0.4544 2.33%
2021-11-17 0 0.043 0.038 0.043 0.037 0.043 554,000 21,698 0.0392 0.430 0.380 0.430 0.370 0.430 55,400 0.3917 10.26%
2021-11-16 0 0.039 0.035 0.039 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2021-11-15 0 0.039 0.035 0.039 0.038 0.039 260,000 10,120 0.0389 0.390 0.350 0.390 0.380 0.390 26,000 0.3892 0.00%
2021-11-12 0 0.039 0.035 0.039 0.038 0.039 270,000 10,320 0.0382 0.390 0.350 0.390 0.380 0.390 27,000 0.3822 8.33%
2021-11-11 0 0.036 0.034 0.036 0.034 0.036 310,000 10,560 0.0341 0.360 0.340 0.360 0.340 0.360 31,000 0.3406 0.00%
2021-11-10 0 0.036 0.035 0.037 0.035 0.039 1,450,000 51,810 0.0357 0.360 0.350 0.370 0.350 0.390 145,000 0.3573 -10.00%
2021-11-09 0 0.040 0.038 0.040 0.040 0.040 290,000 11,600 0.0400 0.400 0.380 0.400 0.400 0.400 29,000 0.4000 5.26%
2021-11-08 0 0.038 0.038 0.041 0.038 0.052 7,010,000 282,610 0.0403 0.380 0.380 0.410 0.380 0.520 701,000 0.4032 -25.49%
2021-11-05 0 0.051 0.045 0.051 0.045 0.052 380,000 17,920 0.0472 0.510 0.450 0.510 0.450 0.520 38,000 0.4716 8.51%
2021-11-04 0 0.047 0.043 0.047 0.045 0.055 1,180,000 54,480 0.0462 0.470 0.430 0.470 0.450 0.550 118,000 0.4617 -9.62%
2021-11-03 0 0.052 0.046 0.052 0.053 0.053 100,000 5,300 0.0530 0.520 0.460 0.520 0.530 0.530 10,000 0.5300 1.96%
2021-11-02 0 0.051 0.046 0.051 0.045 0.051 110,000 5,450 0.0495 0.510 0.460 0.510 0.450 0.510 11,000 0.4955 2.00%
2021-11-01 0 0.050 0.044 0.050 0.050 0.050 10,000 500 0.0500 0.500 0.440 0.500 0.500 0.500 1,000 0.5000 0.00%
2021-10-29 0 0.050 0.043 0.050 0.044 0.051 280,000 13,940 0.0498 0.500 0.430 0.500 0.440 0.510 28,000 0.4979 2.04%
2021-10-28 0 0.049 0.044 0.049 0.051 0.051 140,000 7,140 0.0510 0.490 0.440 0.490 0.510 0.510 14,000 0.5100 2.08%
2021-10-27 0 0.048 0.044 0.048 0.040 0.048 2,680,000 112,770 0.0421 0.480 0.440 0.480 0.400 0.480 268,000 0.4208 -5.88%
2021-10-26 0 0.051 0.044 0.051 - - 0 0 - 0.510 0.440 0.510 - - 0 - -1.92%
2021-10-25 0 0.052 0.044 0.052 0.052 0.052 100,000 5,200 0.0520 0.520 0.440 0.520 0.520 0.520 10,000 0.5200 4.00%
2021-10-22 0 0.050 0.044 0.050 - - 0 0 - 0.500 0.440 0.500 - - 0 - 0.00%
2021-10-21 0 0.050 0.044 0.050 - - 0 0 - 0.500 0.440 0.500 - - 0 - 0.00%
2021-10-20 0 0.050 0.043 0.050 - - 0 0 - 0.500 0.430 0.500 - - 0 - 0.00%
2021-10-19 0 0.050 0.044 0.050 0.050 0.050 200,000 10,000 0.0500 0.500 0.440 0.500 0.500 0.500 20,000 0.5000 0.00%
2021-10-18 0 0.050 0.046 0.050 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2021-10-15 0 0.050 0.044 0.050 0.045 0.051 60,000 2,950 0.0492 0.500 0.440 0.500 0.450 0.510 6,000 0.4917 -1.96%
2021-10-12 0 0.051 0.045 0.051 0.043 0.055 200,000 10,020 0.0501 0.510 0.450 0.510 0.430 0.550 20,000 0.5010 2.00%
2021-10-11 0 0.050 0.044 0.050 0.041 0.050 1,270,000 54,640 0.0430 0.500 0.440 0.500 0.410 0.500 127,000 0.4302 0.00%
2021-10-08 0 0.050 0.042 0.055 0.050 0.050 100,000 5,000 0.0500 0.500 0.420 0.550 0.500 0.500 10,000 0.5000 2.04%
2021-10-07 0 0.049 0.042 0.049 - - 1 0 - 0.490 0.420 0.490 - - 0 - -2.00%
2021-10-06 0 0.050 0.042 0.050 - - 0 0 - 0.500 0.420 0.500 - - 0 - 0.00%
2021-10-05 0 0.050 0.042 0.050 - - 0 0 - 0.500 0.420 0.500 - - 0 - 0.00%
2021-10-04 0 0.050 0.043 0.050 - - 0 0 - 0.500 0.430 0.500 - - 0 - -5.66%
2021-09-30 0 0.053 0.043 0.053 - - 0 0 - 0.530 0.430 0.530 - - 0 - 0.00%
2021-09-29 0 0.053 0.045 0.053 0.052 0.056 260,000 13,760 0.0529 0.530 0.450 0.530 0.520 0.560 26,000 0.5292 1.92%
2021-09-28 0 0.052 0.043 0.059 0.036 0.052 1,720,000 69,800 0.0406 0.520 0.430 0.590 0.360 0.520 172,000 0.4058 13.04%
2021-09-27 0 0.046 0.038 0.046 0.043 0.046 310,000 13,360 0.0431 0.460 0.380 0.460 0.430 0.460 31,000 0.4310 6.98%
2021-09-24 0 0.043 0.040 0.043 0.043 0.043 10,000 430 0.0430 0.430 0.400 0.430 0.430 0.430 1,000 0.4300 2.38%
2021-09-23 0 0.042 0.040 0.044 0.040 0.044 8,600,000 369,050 0.0429 0.420 0.400 0.440 0.400 0.440 860,000 0.4291 -10.64%
2021-09-21 0 0.047 0.042 0.050 0.047 0.047 10,000 470 0.0470 0.470 0.420 0.500 0.470 0.470 1,000 0.4700 0.00%
2021-09-20 0 0.047 0.047 0.053 0.045 0.050 190,000 8,610 0.0453 0.470 0.470 0.530 0.450 0.500 19,000 0.4532 -11.32%
2021-09-17 0 0.053 0.047 0.053 - - 0 0 - 0.530 0.470 0.530 - - 0 - -3.64%
2021-09-16 0 0.055 0.047 0.055 0.055 0.055 320,000 17,600 0.0550 0.550 0.470 0.550 0.550 0.550 32,000 0.5500 1.85%
2021-09-15 0 0.054 0.041 0.054 0.047 0.054 70,000 3,420 0.0489 0.540 0.410 0.540 0.470 0.540 7,000 0.4886 -3.57%
2021-09-14 0 0.056 0.047 0.058 0.056 0.056 80,000 4,480 0.0560 0.560 0.470 0.580 0.560 0.560 8,000 0.5600 0.00%
2021-09-13 0 0.056 0.046 0.057 - - 0 0 - 0.560 0.460 0.570 - - 0 - 0.00%
2021-09-10 0 0.056 0.045 0.057 - - 0 0 - 0.560 0.450 0.570 - - 0 - 0.00%
2021-09-09 0 0.056 0.045 0.057 - - 0 0 - 0.560 0.450 0.570 - - 0 - 0.00%
2021-09-08 0 0.056 0.045 0.056 0.058 0.058 300,000 17,400 0.0580 0.560 0.450 0.560 0.580 0.580 30,000 0.5800 1.82%
2021-09-07 0 0.055 0.046 0.055 0.060 0.060 10,000 600 0.0600 0.550 0.460 0.550 0.600 0.600 1,000 0.6000 -1.79%
2021-09-06 0 0.056 0.046 0.057 - - 0 0 - 0.560 0.460 0.570 - - 0 - 0.00%
2021-09-03 0 0.056 0.048 0.059 - - 0 0 - 0.560 0.480 0.590 - - 0 - 0.00%
2021-09-02 0 0.056 0.048 0.056 - - 0 0 - 0.560 0.480 0.560 - - 0 - -3.45%
2021-09-01 0 0.058 0.046 0.058 0.058 0.058 2,460,000 142,680 0.0580 0.580 0.460 0.580 0.580 0.580 246,000 0.5800 1.75%
2021-08-31 0 0.057 0.047 0.057 0.057 0.057 100,000 5,700 0.0570 0.570 0.470 0.570 0.570 0.570 10,000 0.5700 0.00%
2021-08-30 0 0.057 0.045 0.057 - - 0 0 - 0.570 0.450 0.570 - - 0 - 0.00%
2021-08-27 0 0.057 0.046 0.057 0.057 0.057 160,000 9,120 0.0570 0.570 0.460 0.570 0.570 0.570 16,000 0.5700 -1.72%
2021-08-26 0 0.058 0.043 0.058 - - 0 0 - 0.580 0.430 0.580 - - 0 - 0.00%
2021-08-25 0 0.058 0.058 0.060 - - 0 0 - 0.580 0.580 0.600 - - 0 - 0.00%
2021-08-24 0 0.058 0.044 0.060 - - 0 0 - 0.580 0.440 0.600 - - 0 - 0.00%
2021-08-23 0 0.058 0.043 0.058 - - 0 0 - 0.580 0.430 0.580 - - 0 - -1.69%
2021-08-20 0 0.059 0.046 0.059 - - 0 0 - 0.590 0.460 0.590 - - 0 - -1.67%
2021-08-19 0 0.060 0.050 0.060 0.060 0.060 10,000 600 0.0600 0.600 0.500 0.600 0.600 0.600 1,000 0.6000 3.45%
2021-08-18 0 0.058 0.054 0.060 0.050 0.058 459,523 24,680 0.0537 0.580 0.540 0.600 0.500 0.580 45,952 0.5371 -3.33%
2021-08-17 0 0.060 0.046 0.060 0.060 0.060 10,000 600 0.0600 0.600 0.460 0.600 0.600 0.600 1,000 0.6000 9.09%
2021-08-16 0 0.055 0.046 0.060 - - 0 0 - 0.550 0.460 0.600 - - 0 - 0.00%
2021-08-13 0 0.055 0.046 0.055 0.055 0.055 10,000 550 0.0550 0.550 0.460 0.550 0.550 0.550 1,000 0.5500 0.00%
2021-08-12 0 0.055 0.046 0.055 0.054 0.055 340,000 18,370 0.0540 0.550 0.460 0.550 0.540 0.550 34,000 0.5403 0.00%
2021-08-11 0 0.055 0.047 0.055 0.057 0.059 730,000 42,450 0.0582 0.550 0.470 0.550 0.570 0.590 73,000 0.5815 0.00%
2021-08-10 0 0.055 0.046 0.055 - - 0 0 - 0.550 0.460 0.550 - - 0 - 0.00%
2021-08-09 0 0.055 0.046 0.056 - - 0 0 - 0.550 0.460 0.560 - - 0 - 0.00%
2021-08-06 0 0.055 0.047 0.055 0.055 0.056 390,000 21,610 0.0554 0.550 0.470 0.550 0.550 0.560 39,000 0.5541 5.77%
2021-08-05 0 0.052 0.044 0.052 0.041 0.052 880,000 44,760 0.0509 0.520 0.440 0.520 0.410 0.520 88,000 0.5086 15.56%
2021-08-04 0 0.045 0.041 0.054 0.045 0.045 150,000 6,750 0.0450 0.450 0.410 0.540 0.450 0.450 15,000 0.4500 0.00%
2021-08-03 0 0.045 0.039 0.045 0.039 0.046 1,260,000 49,750 0.0395 0.450 0.390 0.450 0.390 0.460 126,000 0.3948 0.00%
2021-08-02 0 0.045 0.042 0.046 0.039 0.046 1,830,000 73,650 0.0402 0.450 0.420 0.460 0.390 0.460 183,000 0.4025 -4.26%
2021-07-30 0 0.047 0.042 0.047 0.043 0.048 2,530,000 112,210 0.0444 0.470 0.420 0.470 0.430 0.480 253,000 0.4435 -7.84%
2021-07-29 0 0.051 0.049 0.055 0.043 0.057 3,530,000 190,170 0.0539 0.510 0.490 0.550 0.430 0.570 353,000 0.5387 6.25%
2021-07-28 0 0.048 0.036 0.048 - - 0 0 - 0.480 0.360 0.480 - - 0 - -4.00%
2021-07-27 0 0.050 0.039 0.050 - - 0 0 - 0.500 0.390 0.500 - - 0 - 0.00%
2021-07-26 0 0.050 0.037 0.050 - - 0 0 - 0.500 0.370 0.500 - - 0 - 0.00%
2021-07-23 0 0.050 0.038 0.050 0.047 0.050 30,000 1,440 0.0480 0.500 0.380 0.500 0.470 0.500 3,000 0.4800 6.38%
2021-07-22 0 0.047 0.037 0.050 0.048 0.048 200,000 9,600 0.0480 0.470 0.370 0.500 0.480 0.480 20,000 0.4800 -2.08%
2021-07-21 0 0.048 0.038 0.048 - - 0 0 - 0.480 0.380 0.480 - - 0 - 0.00%
2021-07-20 0 0.048 0.037 0.048 0.036 0.048 1,820,000 67,510 0.0371 0.480 0.370 0.480 0.360 0.480 182,000 0.3709 14.29%
2021-07-19 0 0.042 0.037 0.042 0.037 0.042 1,690,000 67,260 0.0398 0.420 0.370 0.420 0.370 0.420 169,000 0.3980 -8.70%
2021-07-16 0 0.046 0.041 0.059 - - 0 0 - 0.460 0.410 0.590 - - 0 - 0.00%
2021-07-15 0 0.046 0.045 0.059 0.046 0.046 500,000 23,000 0.0460 0.460 0.450 0.590 0.460 0.460 50,000 0.4600 -2.13%
2021-07-14 0 0.047 0.046 0.059 - - 0 0 - 0.470 0.460 0.590 - - 0 - 0.00%
2021-07-13 0 0.047 0.041 0.060 - - 0 0 - 0.470 0.410 0.600 - - 0 - 0.00%
2021-07-12 0 0.047 0.041 0.060 - - 0 0 - 0.470 0.410 0.600 - - 0 - 0.00%
2021-07-09 0 0.047 0.042 0.058 - - 0 0 - 0.470 0.420 0.580 - - 0 - 0.00%
2021-07-08 0 0.047 0.042 0.059 0.047 0.047 510,000 23,970 0.0470 0.470 0.420 0.590 0.470 0.470 51,000 0.4700 -2.08%
2021-07-07 0 0.048 0.042 0.058 - - 0 0 - 0.480 0.420 0.580 - - 0 - 0.00%
2021-07-06 0 0.048 0.042 0.055 - - 0 0 - 0.480 0.420 0.550 - - 0 - 0.00%
2021-07-05 0 0.048 0.046 0.048 0.048 0.048 1,890,000 90,720 0.0480 0.480 0.460 0.480 0.480 0.480 189,000 0.4800 -7.69%
2021-07-02 0 0.052 0.048 0.052 0.048 0.052 130,000 6,280 0.0483 0.520 0.480 0.520 0.480 0.520 13,000 0.4831 6.12%
2021-06-30 0 0.049 0.048 0.054 - - 0 0 - 0.490 0.480 0.540 - - 0 - 0.00%
2021-06-29 0 0.049 0.043 0.055 - - 0 0 - 0.490 0.430 0.550 - - 0 - 0.00%
2021-06-28 0 0.049 0.043 0.055 0.049 0.049 1,000,000 49,000 0.0490 0.490 0.430 0.550 0.490 0.490 100,000 0.4900 0.00%
2021-06-25 0 0.049 0.048 0.049 0.049 0.049 750,000 36,750 0.0490 0.490 0.480 0.490 0.490 0.490 75,000 0.4900 0.00%
2021-06-24 0 0.049 0.044 0.053 0.049 0.053 760,000 37,280 0.0491 0.490 0.440 0.530 0.490 0.530 76,000 0.4905 0.00%
2021-06-23 0 0.049 0.049 0.058 0.049 0.050 750,000 37,250 0.0497 0.490 0.490 0.580 0.490 0.500 75,000 0.4967 0.00%
2021-06-22 0 0.049 0.049 0.059 0.045 0.050 650,000 32,320 0.0497 0.490 0.490 0.590 0.450 0.500 65,000 0.4972 -3.92%
2021-06-21 0 0.051 0.051 0.057 - - 0 0 - 0.510 0.510 0.570 - - 0 - 0.00%
2021-06-18 0 0.051 0.048 0.057 0.050 0.051 1,500,000 76,460 0.0510 0.510 0.480 0.570 0.500 0.510 150,000 0.5097 0.00%
2021-06-17 0 0.051 0.048 0.058 0.051 0.051 200,000 10,200 0.0510 0.510 0.480 0.580 0.510 0.510 20,000 0.5100 0.00%
2021-06-16 0 0.051 0.048 0.052 - - 0 0 - 0.510 0.480 0.520 - - 0 - -1.92%
2021-06-15 0 0.052 0.048 0.053 0.051 0.053 510,000 26,030 0.0510 0.520 0.480 0.530 0.510 0.530 51,000 0.5104 -1.89%
2021-06-11 0 0.053 0.051 0.060 - - 0 0 - 0.530 0.510 0.600 - - 0 - 0.00%
2021-06-10 0 0.053 0.051 0.060 0.053 0.053 1,000,000 53,000 0.0530 0.530 0.510 0.600 0.530 0.530 100,000 0.5300 0.00%
2021-06-09 0 0.053 0.053 0.055 0.053 0.053 70,000 3,740 0.0534 0.530 0.530 0.550 0.530 0.530 7,000 0.5343 0.00%
2021-06-08 0 0.053 0.053 0.059 0.053 0.053 500,000 26,500 0.0530 0.530 0.530 0.590 0.530 0.530 50,000 0.5300 0.00%
2021-06-07 0 0.053 0.052 0.060 - - 0 0 - 0.530 0.520 0.600 - - 0 - 0.00%
2021-06-04 0 0.053 0.053 0.061 0.053 0.053 500,000 26,500 0.0530 0.530 0.530 0.610 0.530 0.530 50,000 0.5300 -3.64%
2021-06-03 0 0.055 0.052 0.061 0.050 0.055 2,780,000 144,320 0.0519 0.550 0.520 0.610 0.500 0.550 278,000 0.5191 0.00%
2021-06-02 0 0.055 0.055 0.057 0.052 0.056 270,000 14,110 0.0523 0.550 0.550 0.570 0.520 0.560 27,000 0.5226 -1.79%
2021-06-01 0 0.056 0.051 0.061 - - 0 0 - 0.560 0.510 0.610 - - 0 - 0.00%
2021-05-31 0 0.056 0.056 0.060 0.056 0.056 20,000 1,120 0.0560 0.560 0.560 0.600 0.560 0.560 2,000 0.5600 0.00%
2021-05-28 0 0.056 0.053 0.061 0.056 0.057 2,500,000 140,360 0.0561 0.560 0.530 0.610 0.560 0.570 250,000 0.5614 -8.20%
2021-05-27 0 0.061 0.053 0.061 0.056 0.062 540,000 32,520 0.0602 0.610 0.530 0.610 0.560 0.620 54,000 0.6022 8.93%
2021-05-26 0 0.056 0.054 0.060 0.053 0.057 665,000 36,900 0.0555 0.560 0.540 0.600 0.530 0.570 66,500 0.5549 -9.68%
2021-05-25 0 0.062 0.055 0.062 0.054 0.064 1,110,000 67,900 0.0612 0.620 0.550 0.620 0.540 0.640 111,000 0.6117 6.90%
2021-05-24 0 0.058 0.054 0.058 0.052 0.059 2,250,000 128,190 0.0570 0.580 0.540 0.580 0.520 0.590 225,000 0.5697 -1.69%
2021-05-21 0 0.059 0.054 0.059 0.059 0.064 50,000 3,000 0.0600 0.590 0.540 0.590 0.590 0.640 5,000 0.6000 0.00%
2021-05-20 0 0.059 0.054 0.059 0.057 0.059 230,000 13,130 0.0571 0.590 0.540 0.590 0.570 0.590 23,000 0.5709 -1.67%
2021-05-18 0 0.060 0.054 0.060 0.060 0.070 120,000 7,400 0.0617 0.600 0.540 0.600 0.600 0.700 12,000 0.6167 3.45%
2021-05-17 0 0.058 0.053 0.058 0.057 0.058 490,000 28,400 0.0580 0.580 0.530 0.580 0.570 0.580 49,000 0.5796 -1.69%
2021-05-14 0 0.059 0.052 0.060 0.055 0.060 830,000 47,680 0.0574 0.590 0.520 0.600 0.550 0.600 83,000 0.5745 7.27%
2021-05-13 0 0.055 0.050 0.055 0.050 0.063 2,320,000 124,370 0.0536 0.550 0.500 0.550 0.500 0.630 232,000 0.5361 -1.79%
2021-05-12 0 0.056 0.050 0.056 0.050 0.056 230,000 12,760 0.0555 0.560 0.500 0.560 0.500 0.560 23,000 0.5548 3.70%
2021-05-11 0 0.054 0.051 0.055 0.048 0.054 450,000 22,820 0.0507 0.540 0.510 0.550 0.480 0.540 45,000 0.5071 5.88%
2021-05-10 0 0.051 0.050 0.053 0.050 0.065 3,170,000 161,910 0.0511 0.510 0.500 0.530 0.500 0.650 317,000 0.5108 -13.56%
2021-05-07 0 0.059 0.054 0.060 0.050 0.060 2,010,000 107,660 0.0536 0.590 0.540 0.600 0.500 0.600 201,000 0.5356 -1.67%
2021-05-06 0 0.060 0.057 0.060 0.057 0.060 190,000 11,030 0.0581 0.600 0.570 0.600 0.570 0.600 19,000 0.5805 7.14%
2021-05-05 0 0.056 0.056 0.059 0.055 0.065 2,000,000 112,800 0.0564 0.560 0.560 0.590 0.550 0.650 200,000 0.5640 -13.85%
2021-05-04 0 0.065 0.059 0.065 0.059 0.065 1,750,000 108,610 0.0621 0.650 0.590 0.650 0.590 0.650 175,000 0.6206 0.00%
2021-05-03 0 0.065 0.057 0.065 0.054 0.065 730,000 42,280 0.0579 0.650 0.570 0.650 0.540 0.650 73,000 0.5792 -4.41%
2021-04-30 0 0.068 0.054 0.068 0.063 0.068 80,000 5,140 0.0643 0.680 0.540 0.680 0.630 0.680 8,000 0.6425 9.68%
2021-04-29 0 0.062 0.055 0.062 0.059 0.066 1,500,000 90,500 0.0603 0.620 0.550 0.620 0.590 0.660 150,000 0.6033 5.08%
2021-04-28 0 0.059 0.053 0.059 0.050 0.060 780,000 44,050 0.0565 0.590 0.530 0.590 0.500 0.600 78,000 0.5647 1.72%
2021-04-27 0 0.058 0.055 0.058 0.055 0.062 3,370,000 192,180 0.0570 0.580 0.550 0.580 0.550 0.620 337,000 0.5703 -6.45%
2021-04-26 0 0.062 0.055 0.062 0.054 0.070 2,330,000 141,610 0.0608 0.620 0.550 0.620 0.540 0.700 233,000 0.6078 16.98%
2021-04-23 0 0.053 0.051 0.055 0.052 0.065 1,020,000 57,970 0.0568 0.530 0.510 0.550 0.520 0.650 102,000 0.5683 -18.46%
2021-04-22 0 0.065 0.063 0.065 0.059 0.068 1,030,000 64,940 0.0630 0.650 0.630 0.650 0.590 0.680 103,000 0.6305 4.84%
2021-04-21 0 0.062 0.058 0.062 0.058 0.064 2,280,000 140,630 0.0617 0.620 0.580 0.620 0.580 0.640 228,000 0.6168 6.90%
2021-04-20 0 0.058 0.055 0.058 0.048 0.058 4,870,000 249,720 0.0513 0.580 0.550 0.580 0.480 0.580 487,000 0.5128 13.73%
2021-04-19 0 0.051 0.049 0.051 0.048 0.051 1,250,000 60,990 0.0488 0.510 0.490 0.510 0.480 0.510 125,000 0.4879 -1.92%
2021-04-16 0 0.052 0.050 0.053 0.047 0.054 4,430,000 225,690 0.0509 0.520 0.500 0.530 0.470 0.540 443,000 0.5095 1.96%
2021-04-15 0 0.051 0.048 0.051 0.047 0.051 3,800,000 183,520 0.0483 0.510 0.480 0.510 0.470 0.510 380,000 0.4829 -1.92%
2021-04-14 0 0.052 0.048 0.052 0.048 0.052 2,760,000 134,930 0.0489 0.520 0.480 0.520 0.480 0.520 276,000 0.4889 0.00%
2021-04-13 0 0.052 0.048 0.052 0.047 0.053 4,927,000 246,385 0.0500 0.520 0.480 0.520 0.470 0.530 492,700 0.5001 -1.89%
2021-04-12 0 0.053 0.051 0.053 0.043 0.057 8,570,000 433,550 0.0506 0.530 0.510 0.530 0.430 0.570 857,000 0.5059 12.77%
2021-04-09 0 0.047 0.047 0.048 0.035 0.055 28,560,000 1,375,200 0.0482 0.470 0.470 0.480 0.350 0.550 2,856,000 0.4815 23.68%
2021-04-08 0 0.038 0.036 0.038 0.032 0.038 5,270,000 190,710 0.0362 0.380 0.360 0.380 0.320 0.380 527,000 0.3619 15.15%
2021-04-07 0 0.033 0.033 0.035 0.030 0.037 7,080,000 238,140 0.0336 0.330 0.330 0.350 0.300 0.370 708,000 0.3364 10.00%
2021-04-01 0 0.030 0.028 0.030 0.028 0.030 310,000 8,700 0.0281 0.300 0.280 0.300 0.280 0.300 31,000 0.2806 0.00%
2021-03-31 0 0.030 0.027 0.032 0.028 0.033 1,490,000 43,450 0.0292 0.300 0.270 0.320 0.280 0.330 149,000 0.2916 -6.25%
2021-03-30 0 0.032 0.028 0.032 0.027 0.032 3,350,000 94,320 0.0282 0.320 0.280 0.320 0.270 0.320 335,000 0.2816 6.67%
2021-03-29 0 0.030 0.027 0.030 0.027 0.030 1,930,000 55,040 0.0285 0.300 0.270 0.300 0.270 0.300 193,000 0.2852 7.14%
2021-03-26 0 0.028 0.027 0.028 0.027 0.028 600,000 16,780 0.0280 0.280 0.270 0.280 0.270 0.280 60,000 0.2797 0.00%
2021-03-25 0 0.028 0.026 0.028 0.027 0.028 2,250,000 60,770 0.0270 0.280 0.260 0.280 0.270 0.280 225,000 0.2701 0.00%
2021-03-24 0 0.028 0.027 0.031 0.027 0.030 100,000 2,730 0.0273 0.280 0.270 0.310 0.270 0.300 10,000 0.2730 -6.67%
2021-03-23 0 0.030 0.027 0.030 0.027 0.031 10,580,000 299,340 0.0283 0.300 0.270 0.300 0.270 0.310 1,058,000 0.2829 -3.23%
2021-03-22 0 0.031 0.027 0.031 0.027 0.031 4,120,000 116,690 0.0283 0.310 0.270 0.310 0.270 0.310 412,000 0.2832 6.90%
2021-03-19 0 0.029 0.027 0.029 0.027 0.029 1,420,000 39,360 0.0277 0.290 0.270 0.290 0.270 0.290 142,000 0.2772 3.57%
2021-03-18 0 0.028 0.027 0.028 0.027 0.028 930,000 25,120 0.0270 0.280 0.270 0.280 0.270 0.280 93,000 0.2701 0.00%
2021-03-17 0 0.028 0.028 0.029 0.028 0.029 430,000 12,110 0.0282 0.280 0.280 0.290 0.280 0.290 43,000 0.2816 0.00%
2021-03-16 0 0.028 0.028 0.030 0.028 0.030 2,160,000 63,000 0.0292 0.280 0.280 0.300 0.280 0.300 216,000 0.2917 -6.67%
2021-03-15 0 0.030 0.030 0.032 0.030 0.035 1,870,000 58,350 0.0312 0.300 0.300 0.320 0.300 0.350 187,000 0.3120 7.14%
2021-03-12 0 0.028 0.028 0.029 0.028 0.029 51,400 1,452 0.0282 0.280 0.280 0.290 0.280 0.290 5,140 0.2825 -6.67%
2021-03-11 0 0.030 0.029 0.030 0.028 0.030 488,362 14,099 0.0289 0.300 0.290 0.300 0.280 0.300 48,836 0.2887 7.14%
2021-03-10 0 0.028 0.027 0.028 0.027 0.029 1,290,000 36,210 0.0281 0.280 0.270 0.280 0.270 0.290 129,000 0.2807 -3.45%
2021-03-09 0 0.029 0.027 0.029 0.027 0.030 1,300,000 37,000 0.0285 0.290 0.270 0.290 0.270 0.300 130,000 0.2846 0.00%
2021-03-08 0 0.029 0.027 0.029 0.027 0.029 3,590,000 98,980 0.0276 0.290 0.270 0.290 0.270 0.290 359,000 0.2757 0.00%
2021-03-05 0 0.029 0.027 0.029 0.027 0.029 120,000 3,300 0.0275 0.290 0.270 0.290 0.270 0.290 12,000 0.2750 -3.33%
2021-03-04 0 0.030 0.027 0.032 0.027 0.030 2,182,047 60,135 0.0276 0.300 0.270 0.320 0.270 0.300 218,205 0.2756 0.00%
2021-03-03 0 0.030 0.028 0.030 0.027 0.030 2,230,000 63,950 0.0287 0.300 0.280 0.300 0.270 0.300 223,000 0.2868 0.00%
2021-03-02 0 0.030 0.029 0.031 0.028 0.039 20,688,000 682,218 0.0330 0.300 0.290 0.310 0.280 0.390 2,068,800 0.3298 -23.08%
2021-03-01 0 0.039 0.034 0.039 0.030 0.047 40,180,000 1,683,280 0.0419 0.390 0.340 0.390 0.300 0.470 4,018,000 0.4189 34.48%
2021-02-26 0 0.029 0.027 0.030 - - 0 0 - 0.290 0.270 0.300 - - 0 - 0.00%
2021-02-25 0 0.029 0.029 0.030 0.027 0.029 970,000 27,770 0.0286 0.290 0.290 0.300 0.270 0.290 97,000 0.2863 7.41%
2021-02-24 0 0.027 0.026 0.027 0.027 0.027 10,000 270 0.0270 0.270 0.260 0.270 0.270 0.270 1,000 0.2700 0.00%
2021-02-23 0 0.027 0.026 0.027 0.027 0.028 1,770,000 48,280 0.0273 0.270 0.260 0.270 0.270 0.280 177,000 0.2728 -6.90%
2021-02-22 0 0.029 0.027 0.029 0.025 0.029 3,870,000 103,750 0.0268 0.290 0.270 0.290 0.250 0.290 387,000 0.2681 -3.33%
2021-02-19 0 0.030 0.027 0.030 0.026 0.030 3,030,001 87,410 0.0288 0.300 0.270 0.300 0.260 0.300 303,000 0.2885 0.00%
2021-02-18 0 0.030 0.026 0.030 0.027 0.030 70,000 1,950 0.0279 0.300 0.260 0.300 0.270 0.300 7,000 0.2786 3.45%
2021-02-17 0 0.029 0.026 0.029 0.029 0.029 800,000 23,200 0.0290 0.290 0.260 0.290 0.290 0.290 80,000 0.2900 -3.33%
2021-02-16 0 0.030 0.028 0.030 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2021-02-11 0 0.030 0.025 0.030 0.028 0.031 510,000 14,310 0.0281 0.300 0.250 0.300 0.280 0.310 51,000 0.2806 3.45%
2021-02-10 0 0.029 0.024 0.029 0.029 0.029 10,000 290 0.0290 0.290 0.240 0.290 0.290 0.290 1,000 0.2900 7.41%
2021-02-09 0 0.027 0.023 0.029 0.026 0.027 150,000 3,950 0.0263 0.270 0.230 0.290 0.260 0.270 15,000 0.2633 22.73%
2021-02-08 0 0.022 0.021 0.026 0.022 0.025 490,000 11,130 0.0227 0.220 0.210 0.260 0.220 0.250 49,000 0.2271 -4.35%
2021-02-05 0 0.023 0.023 0.026 0.023 0.027 268,500 6,635 0.0247 0.230 0.230 0.260 0.230 0.270 26,850 0.2471 -14.81%
2021-02-04 0 0.027 0.026 0.027 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2021-02-03 0 0.027 0.025 0.027 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2021-02-02 0 0.027 0.024 0.027 0.027 0.027 40,000 1,080 0.0270 0.270 0.240 0.270 0.270 0.270 4,000 0.2700 0.00%
2021-02-01 0 0.027 0.024 0.028 - - 0 0 - 0.270 0.240 0.280 - - 0 - 0.00%
2021-01-29 0 0.027 0.024 0.027 0.027 0.027 120,000 3,240 0.0270 0.270 0.240 0.270 0.270 0.270 12,000 0.2700 0.00%
2021-01-28 0 0.027 0.024 0.027 - - 0 0 - 0.270 0.240 0.270 - - 0 - 0.00%
2021-01-27 0 0.027 0.024 0.029 0.027 0.027 1,010,000 27,270 0.0270 0.270 0.240 0.290 0.270 0.270 101,000 0.2700 0.00%
2021-01-26 0 0.027 0.024 0.028 0.027 0.028 1,162,500 31,552 0.0271 0.270 0.240 0.280 0.270 0.280 116,250 0.2714 8.00%
2021-01-25 0 0.025 0.024 0.028 0.024 0.025 471,000 11,760 0.0250 0.250 0.240 0.280 0.240 0.250 47,100 0.2497 -10.71%
2021-01-22 0 0.028 0.027 0.030 - - 0 0 - 0.280 0.270 0.300 - - 0 - 0.00%
2021-01-21 0 0.028 0.024 0.028 0.028 0.028 100,000 2,800 0.0280 0.280 0.240 0.280 0.280 0.280 10,000 0.2800 7.69%
2021-01-20 0 0.026 0.024 0.028 0.026 0.026 180,000 4,680 0.0260 0.260 0.240 0.280 0.260 0.260 18,000 0.2600 0.00%
2021-01-19 0 0.026 0.024 0.026 0.024 0.026 480,000 12,260 0.0255 0.260 0.240 0.260 0.240 0.260 48,000 0.2554 8.33%
2021-01-18 0 0.024 0.024 0.026 0.024 0.024 380,000 9,120 0.0240 0.240 0.240 0.260 0.240 0.240 38,000 0.2400 -4.00%
2021-01-15 0 0.025 0.024 0.028 0.025 0.025 1,000,000 25,000 0.0250 0.250 0.240 0.280 0.250 0.250 100,000 0.2500 0.00%
2021-01-14 0 0.025 0.025 0.029 - - 0 0 - 0.250 0.250 0.290 - - 0 - 0.00%
2021-01-13 0 0.025 0.024 0.028 0.025 0.026 1,320,000 33,320 0.0252 0.250 0.240 0.280 0.250 0.260 132,000 0.2524 -3.85%
2021-01-12 0 0.026 0.024 0.026 - - 0 0 - 0.260 0.240 0.260 - - 0 - 0.00%
2021-01-11 0 0.026 0.024 0.028 - - 0 0 - 0.260 0.240 0.280 - - 0 - 0.00%
2021-01-08 0 0.026 0.024 0.029 0.026 0.026 400,000 10,400 0.0260 0.260 0.240 0.290 0.260 0.260 40,000 0.2600 0.00%
2021-01-07 0 0.026 0.026 0.028 0.026 0.026 100,000 2,600 0.0260 0.260 0.260 0.280 0.260 0.260 10,000 0.2600 8.33%
2021-01-06 0 0.024 0.024 0.028 0.023 0.027 3,760,000 100,250 0.0267 0.240 0.240 0.280 0.230 0.270 376,000 0.2666 -11.11%
2021-01-05 0 0.027 0.023 0.027 0.027 0.027 30,000 810 0.0270 0.270 0.230 0.270 0.270 0.270 3,000 0.2700 3.85%
2021-01-04 0 0.026 0.023 0.026 0.027 0.027 30,000 810 0.0270 0.260 0.230 0.260 0.270 0.270 3,000 0.2700 -3.70%
2020-12-31 0 0.027 0.025 0.028 0.023 0.031 960,000 25,890 0.0270 0.270 0.250 0.280 0.230 0.310 96,000 0.2697 8.00%
2020-12-30 0 0.025 0.022 0.025 0.025 0.025 120,000 3,000 0.0250 0.250 0.220 0.250 0.250 0.250 12,000 0.2500 8.70%
2020-12-29 0 0.023 0.022 0.025 0.022 0.026 1,526,000 34,616 0.0227 0.230 0.220 0.250 0.220 0.260 152,600 0.2268 -11.54%
2020-12-28 0 0.026 0.023 0.026 - - 0 0 - 0.260 0.230 0.260 - - 0 - 0.00%
2020-12-24 0 0.026 0.023 0.026 - - 0 0 - 0.260 0.230 0.260 - - 0 - 0.00%
2020-12-23 0 0.026 0.023 0.026 - - 0 0 - 0.260 0.230 0.260 - - 0 - 0.00%
2020-12-22 0 0.026 0.023 0.026 - - 0 0 - 0.260 0.230 0.260 - - 0 - 0.00%
2020-12-21 0 0.026 0.023 0.026 0.023 0.026 20,000 490 0.0245 0.260 0.230 0.260 0.230 0.260 2,000 0.2450 0.00%
2020-12-18 0 0.026 0.023 0.026 0.022 0.026 790,000 18,050 0.0228 0.260 0.230 0.260 0.220 0.260 79,000 0.2285 -7.14%
2020-12-17 0 0.028 0.023 0.028 - - 0 0 - 0.280 0.230 0.280 - - 0 - 0.00%
2020-12-16 0 0.028 0.024 0.028 - - 0 0 - 0.280 0.240 0.280 - - 0 - 0.00%
2020-12-15 0 0.028 0.023 0.028 0.026 0.028 30,500 813 0.0267 0.280 0.230 0.280 0.260 0.280 3,050 0.2666 7.69%
2020-12-14 0 0.026 0.023 0.026 - - 0 0 - 0.260 0.230 0.260 - - 0 - 0.00%
2020-12-11 0 0.026 0.022 0.026 0.026 0.026 10,000 260 0.0260 0.260 0.220 0.260 0.260 0.260 1,000 0.2600 13.04%
2020-12-10 0 0.023 0.023 0.026 0.023 0.023 40,000 920 0.0230 0.230 0.230 0.260 0.230 0.230 4,000 0.2300 -11.54%
2020-12-09 0 0.026 0.021 0.026 - - 0 0 - 0.260 0.210 0.260 - - 0 - 0.00%
2020-12-08 0 0.026 0.023 0.026 0.023 0.026 170,000 4,000 0.0235 0.260 0.230 0.260 0.230 0.260 17,000 0.2353 -3.70%
2020-12-07 0 0.027 0.023 0.029 0.022 0.027 2,080,000 52,100 0.0250 0.270 0.230 0.290 0.220 0.270 208,000 0.2505 0.00%
2020-12-04 0 0.027 0.022 0.027 0.027 0.027 10,000 270 0.0270 0.270 0.220 0.270 0.270 0.270 1,000 0.2700 8.00%
2020-12-03 0 0.025 0.023 0.025 0.022 0.025 50,000 1,130 0.0226 0.250 0.230 0.250 0.220 0.250 5,000 0.2260 -7.41%
2020-12-02 0 0.027 0.022 0.027 - - 0 0 - 0.270 0.220 0.270 - - 0 - 0.00%
2020-12-01 0 0.027 0.022 0.027 - - 0 0 - 0.270 0.220 0.270 - - 0 - 0.00%
2020-11-30 0 0.027 0.023 0.029 - - 0 0 - 0.270 0.230 0.290 - - 0 - 0.00%
2020-11-27 0 0.027 0.023 0.027 0.025 0.027 1,490,000 38,690 0.0260 0.270 0.230 0.270 0.250 0.270 149,000 0.2597 3.85%
2020-11-26 0 0.026 0.023 0.027 0.022 0.026 1,790,000 41,610 0.0232 0.260 0.230 0.270 0.220 0.260 179,000 0.2325 4.00%
2020-11-25 0 0.025 0.022 0.025 0.023 0.026 1,130,000 26,850 0.0238 0.250 0.220 0.250 0.230 0.260 113,000 0.2376 8.70%
2020-11-24 0 0.023 0.023 0.025 0.021 0.026 3,215,000 74,325 0.0231 0.230 0.230 0.250 0.210 0.260 321,500 0.2312 -17.86%
2020-11-23 0 0.028 0.021 0.028 0.020 0.028 2,010,000 41,280 0.0205 0.280 0.210 0.280 0.200 0.280 201,000 0.2054 21.74%
2020-11-20 0 0.023 0.021 0.023 - - 0 0 - 0.230 0.210 0.230 - - 0 - -4.17%
2020-11-19 0 0.024 0.024 0.026 0.024 0.025 2,348,000 56,710 0.0242 0.240 0.240 0.260 0.240 0.250 234,800 0.2415 -4.00%
2020-11-18 0 0.025 0.016 0.028 0.025 0.025 1,520,000 38,000 0.0250 0.250 0.160 0.280 0.250 0.250 152,000 0.2500 0.00%
2020-11-17 0 0.025 0.021 0.025 0.024 0.025 350,000 8,570 0.0245 0.250 0.210 0.250 0.240 0.250 35,000 0.2449 0.00%
2020-11-16 0 0.025 0.018 0.025 0.020 0.025 720,000 15,380 0.0214 0.250 0.180 0.250 0.200 0.250 72,000 0.2136 25.00%
2020-11-13 0 0.020 0.017 0.020 - - 0 0 - 0.200 0.170 0.200 - - 0 - -4.76%
2020-11-12 0 0.021 0.017 0.021 0.021 0.021 10,000 210 0.0210 0.210 0.170 0.210 0.210 0.210 1,000 0.2100 10.53%
2020-11-11 0 0.019 0.018 0.021 0.016 0.019 3,600,000 65,140 0.0181 0.190 0.180 0.210 0.160 0.190 360,000 0.1809 -9.52%
2020-11-10 0 0.021 0.020 0.021 0.018 0.021 1,067,750 21,093 0.0198 0.210 0.200 0.210 0.180 0.210 106,775 0.1975 0.00%
2020-11-09 0 0.021 0.019 0.021 0.020 0.021 60,000 1,220 0.0203 0.210 0.190 0.210 0.200 0.210 6,000 0.2033 -4.55%
2020-11-06 0 0.022 0.020 0.022 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2020-11-05 0 0.022 0.019 0.022 0.019 0.023 2,190,000 44,100 0.0201 0.220 0.190 0.220 0.190 0.230 219,000 0.2014 4.76%
2020-11-04 0 0.021 0.019 0.021 0.019 0.021 30,000 610 0.0203 0.210 0.190 0.210 0.190 0.210 3,000 0.2033 0.00%
2020-11-03 0 0.021 0.020 0.022 0.019 0.021 4,344,000 89,066 0.0205 0.210 0.200 0.220 0.190 0.210 434,400 0.2050 0.00%
2020-11-02 0 0.021 0.018 0.021 0.016 0.022 12,570,000 226,770 0.0180 0.210 0.180 0.210 0.160 0.220 1,257,000 0.1804 5.00%
2020-10-30 0 0.020 0.019 0.021 0.019 0.025 11,250,000 237,900 0.0211 0.200 0.190 0.210 0.190 0.250 1,125,000 0.2115 -20.00%
2020-10-29 0 0.025 0.024 0.026 0.025 0.027 7,320,000 184,600 0.0252 0.250 0.240 0.260 0.250 0.270 732,000 0.2522 -10.71%
2020-10-28 0 0.028 0.025 0.028 0.025 0.028 12,840,000 336,610 0.0262 0.280 0.250 0.280 0.250 0.280 1,284,000 0.2622 -3.45%
2020-10-27 0 0.029 0.026 0.029 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2020-10-23 0 0.029 0.026 0.029 0.029 0.029 10,000 290 0.0290 0.290 0.260 0.290 0.290 0.290 1,000 0.2900 3.57%
2020-10-22 0 0.028 0.026 0.030 0.025 0.028 2,960,000 77,650 0.0262 0.280 0.260 0.300 0.250 0.280 296,000 0.2623 0.00%
2020-10-21 0 0.028 0.028 0.030 0.025 0.028 710,000 19,380 0.0273 0.280 0.280 0.300 0.250 0.280 71,000 0.2730 7.69%
2020-10-20 0 0.026 0.025 0.028 0.026 0.026 10,000 260 0.0260 0.260 0.250 0.280 0.260 0.260 1,000 0.2600 -13.33%
2020-10-19 0 0.030 0.026 0.030 0.030 0.030 10,000 300 0.0300 0.300 0.260 0.300 0.300 0.300 1,000 0.3000 7.14%
2020-10-16 0 0.028 0.025 0.031 0.025 0.028 2,850,000 75,030 0.0263 0.280 0.250 0.310 0.250 0.280 285,000 0.2633 0.00%
2020-10-15 0 0.028 0.023 0.030 - - 0 0 - 0.280 0.230 0.300 - - 0 - 0.00%
2020-10-14 0 0.028 0.023 0.028 0.030 0.030 10,000 300 0.0300 0.280 0.230 0.280 0.300 0.300 1,000 0.3000 7.69%
2020-10-12 0 0.026 0.023 0.027 0.026 0.026 330,000 8,580 0.0260 0.260 0.230 0.270 0.260 0.260 33,000 0.2600 0.00%
2020-10-09 0 0.026 0.023 0.027 - - 0 0 - 0.260 0.230 0.270 - - 0 - 0.00%
2020-10-08 0 0.026 0.025 0.027 - - 0 0 - 0.260 0.250 0.270 - - 0 - 0.00%
2020-10-07 0 0.026 0.026 0.027 0.023 0.023 10,000 230 0.0230 0.260 0.260 0.270 0.230 0.230 1,000 0.2300 -3.70%
2020-10-06 0 0.027 0.023 0.027 - - 0 0 - 0.270 0.230 0.270 - - 0 - 0.00%
2020-10-05 0 0.027 0.024 0.027 - - 0 0 - 0.270 0.240 0.270 - - 0 - 0.00%
2020-09-30 0 0.027 0.024 0.027 - - 0 0 - 0.270 0.240 0.270 - - 0 - 0.00%
2020-09-29 0 0.027 0.023 0.027 - - 0 0 - 0.270 0.230 0.270 - - 0 - 0.00%
2020-09-28 0 0.027 0.024 0.027 0.027 0.027 10,000 270 0.0270 0.270 0.240 0.270 0.270 0.270 1,000 0.2700 3.85%
2020-09-25 0 0.026 0.023 0.027 - - 0 0 - 0.260 0.230 0.270 - - 0 - 0.00%
2020-09-24 0 0.026 0.024 0.027 - - 0 0 - 0.260 0.240 0.270 - - 0 - 0.00%
2020-09-23 0 0.026 0.024 0.027 - - 0 0 - 0.260 0.240 0.270 - - 0 - 0.00%
2020-09-22 0 0.026 0.025 0.026 0.025 0.026 700,000 17,600 0.0251 0.260 0.250 0.260 0.250 0.260 70,000 0.2514 4.00%
2020-09-21 0 0.025 0.022 0.025 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2020-09-18 0 0.025 0.023 0.027 - - 0 0 - 0.250 0.230 0.270 - - 0 - 0.00%
2020-09-17 0 0.025 0.023 0.028 0.025 0.025 20,000 500 0.0250 0.250 0.230 0.280 0.250 0.250 2,000 0.2500 -3.85%
2020-09-16 0 0.026 0.022 0.031 - - 0 0 - 0.260 0.220 0.310 - - 0 - 0.00%
2020-09-15 0 0.026 0.023 0.031 - - 0 0 - 0.260 0.230 0.310 - - 0 - 0.00%
2020-09-14 0 0.026 0.022 0.031 - - 0 0 - 0.260 0.220 0.310 - - 0 - 0.00%
2020-09-11 0 0.026 0.023 0.031 - - 0 0 - 0.260 0.230 0.310 - - 0 - 0.00%
2020-09-10 0 0.026 0.025 0.027 - - 0 0 - 0.260 0.250 0.270 - - 0 - 0.00%
2020-09-09 0 0.026 0.026 0.027 0.022 0.026 4,780,000 110,150 0.0230 0.260 0.260 0.270 0.220 0.260 478,000 0.2304 4.00%
2020-09-08 0 0.025 0.025 0.026 0.025 0.026 1,010,000 26,060 0.0258 0.250 0.250 0.260 0.250 0.260 101,000 0.2580 -10.71%
2020-09-07 0 0.028 0.026 0.030 0.028 0.028 200,000 5,600 0.0280 0.280 0.260 0.300 0.280 0.280 20,000 0.2800 0.00%
2020-09-04 0 0.028 0.025 0.028 0.028 0.028 100,000 2,800 0.0280 0.280 0.250 0.280 0.280 0.280 10,000 0.2800 7.69%
2020-09-03 0 0.026 0.025 0.030 0.025 0.026 1,140,000 29,000 0.0254 0.260 0.250 0.300 0.250 0.260 114,000 0.2544 -3.70%
2020-09-02 0 0.027 0.025 0.027 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2020-09-01 0 0.027 0.026 0.028 0.026 0.027 1,710,000 44,670 0.0261 0.270 0.260 0.280 0.260 0.270 171,000 0.2612 3.85%
2020-08-31 0 0.026 0.026 0.027 0.026 0.028 900,000 23,500 0.0261 0.260 0.260 0.270 0.260 0.280 90,000 0.2611 -10.34%
2020-08-28 0 0.029 0.025 0.029 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2020-08-27 0 0.029 0.025 0.029 0.028 0.029 1,700,000 48,160 0.0283 0.290 0.250 0.290 0.280 0.290 170,000 0.2833 0.00%
2020-08-26 0 0.029 0.027 0.030 0.027 0.029 2,170,000 62,910 0.0290 0.290 0.270 0.300 0.270 0.290 217,000 0.2899 0.00%
2020-08-25 0 0.029 0.027 0.029 0.025 0.029 3,140,000 83,080 0.0265 0.290 0.270 0.290 0.250 0.290 314,000 0.2646 -3.33%
2020-08-24 0 0.030 0.027 0.030 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2020-08-21 0 0.030 0.027 0.030 0.027 0.030 300,000 8,820 0.0294 0.300 0.270 0.300 0.270 0.300 30,000 0.2940 3.45%
2020-08-20 0 0.029 0.027 0.031 - - 0 0 - 0.290 0.270 0.310 - - 0 - 0.00%
2020-08-19 0 0.029 0.027 0.030 - - 0 0 - 0.290 0.270 0.300 - - 0 - 0.00%
2020-08-18 0 0.029 0.029 0.030 0.029 0.030 3,350,000 100,350 0.0300 0.290 0.290 0.300 0.290 0.300 335,000 0.2996 3.57%
2020-08-17 0 0.028 0.027 0.029 0.028 0.030 1,910,000 56,400 0.0295 0.280 0.270 0.290 0.280 0.300 191,000 0.2953 7.69%
2020-08-14 0 0.026 0.026 0.030 0.026 0.030 3,170,000 89,490 0.0282 0.260 0.260 0.300 0.260 0.300 317,000 0.2823 -3.70%
2020-08-13 0 0.027 0.027 0.030 0.027 0.027 200,000 5,400 0.0270 0.270 0.270 0.300 0.270 0.270 20,000 0.2700 0.00%
2020-08-12 0 0.027 0.026 0.030 0.027 0.027 220,000 5,940 0.0270 0.270 0.260 0.300 0.270 0.270 22,000 0.2700 0.00%
2020-08-11 0 0.027 0.026 0.029 0.027 0.027 30,000 810 0.0270 0.270 0.260 0.290 0.270 0.270 3,000 0.2700 -3.57%
2020-08-10 0 0.028 0.026 0.032 - - 0 0 - 0.280 0.260 0.320 - - 0 - 0.00%
2020-08-07 0 0.028 0.026 0.029 - - 0 0 - 0.280 0.260 0.290 - - 0 - -3.45%
2020-08-06 0 0.029 0.027 0.030 0.029 0.029 1,250,000 36,250 0.0290 0.290 0.270 0.300 0.290 0.290 125,000 0.2900 0.00%
2020-08-05 0 0.029 0.028 0.030 0.028 0.030 2,890,000 84,410 0.0292 0.290 0.280 0.300 0.280 0.300 289,000 0.2921 11.54%
2020-08-04 0 0.026 0.026 0.028 0.026 0.030 1,340,272 37,565 0.0280 0.260 0.260 0.280 0.260 0.300 134,027 0.2803 0.00%
2020-08-03 0 0.026 0.026 0.032 0.026 0.027 120,000 3,220 0.0268 0.260 0.260 0.320 0.260 0.270 12,000 0.2683 0.00%
2020-07-31 0 0.026 0.026 0.028 0.026 0.027 420,000 11,120 0.0265 0.260 0.260 0.280 0.260 0.270 42,000 0.2648 -10.34%
2020-07-30 0 0.029 0.026 0.030 0.027 0.029 1,210,000 32,690 0.0270 0.290 0.260 0.300 0.270 0.290 121,000 0.2702 7.41%
2020-07-29 0 0.027 0.026 0.031 0.027 0.027 30,000 810 0.0270 0.270 0.260 0.310 0.270 0.270 3,000 0.2700 3.85%
2020-07-28 0 0.026 0.026 0.028 0.026 0.026 30,000 780 0.0260 0.260 0.260 0.280 0.260 0.260 3,000 0.2600 -10.34%
2020-07-27 0 0.029 0.026 0.029 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2020-07-24 0 0.029 0.027 0.029 0.027 0.029 170,000 4,610 0.0271 0.290 0.270 0.290 0.270 0.290 17,000 0.2712 7.41%
2020-07-23 0 0.027 0.027 0.032 0.027 0.027 140,000 3,900 0.0279 0.270 0.270 0.320 0.270 0.270 14,000 0.2786 -10.00%
2020-07-22 0 0.030 0.027 0.032 - - 0 0 - 0.300 0.270 0.320 - - 0 - 0.00%
2020-07-21 0 0.030 0.029 0.030 0.026 0.030 3,190,000 90,170 0.0283 0.300 0.290 0.300 0.260 0.300 319,000 0.2827 7.14%
2020-07-20 0 0.028 0.028 0.030 0.027 0.030 1,218,000 34,780 0.0286 0.280 0.280 0.300 0.270 0.300 121,800 0.2856 0.00%
2020-07-17 0 0.028 0.028 0.029 0.028 0.029 1,930,000 54,050 0.0280 0.280 0.280 0.290 0.280 0.290 193,000 0.2801 3.70%
2020-07-16 0 0.027 0.025 0.027 0.024 0.027 7,550,000 192,610 0.0255 0.270 0.250 0.270 0.240 0.270 755,000 0.2551 0.00%
2020-07-15 0 0.027 0.027 0.028 0.026 0.028 720,000 19,360 0.0269 0.270 0.270 0.280 0.260 0.280 72,000 0.2689 0.00%
2020-07-14 0 0.027 0.027 0.028 0.025 0.029 8,350,000 217,520 0.0261 0.270 0.270 0.280 0.250 0.290 835,000 0.2605 0.00%
2020-07-13 0 0.027 0.027 0.029 0.027 0.029 4,550,000 123,290 0.0271 0.270 0.270 0.290 0.270 0.290 455,000 0.2710 -10.00%
2020-07-10 0 0.030 0.028 0.031 0.028 0.034 4,240,000 120,640 0.0285 0.300 0.280 0.310 0.280 0.340 424,000 0.2845 3.45%
2020-07-09 0 0.029 0.027 0.030 0.026 0.030 6,100,000 168,560 0.0276 0.290 0.270 0.300 0.260 0.300 610,000 0.2763 -6.45%
2020-07-08 0 0.031 0.028 0.031 - - 40,000 1,280 0.0320 0.310 0.280 0.310 - - 4,000 0.3200 -3.13%
2020-07-07 0 0.032 0.029 0.033 - - 0 0 - 0.320 0.290 0.330 - - 0 - 0.00%
2020-07-06 0 0.032 0.027 0.033 0.032 0.033 1,150,000 36,950 0.0321 0.320 0.270 0.330 0.320 0.330 115,000 0.3213 -3.03%
2020-07-03 0 0.033 0.029 0.033 0.032 0.036 660,000 22,420 0.0340 0.330 0.290 0.330 0.320 0.360 66,000 0.3397 3.12%
2020-07-02 0 0.032 0.028 0.037 0.026 0.032 1,470,000 43,740 0.0298 0.320 0.280 0.370 0.260 0.320 147,000 0.2976 14.29%
2020-06-30 0 0.028 0.026 0.028 0.028 0.028 140,000 3,920 0.0280 0.280 0.260 0.280 0.280 0.280 14,000 0.2800 0.00%
2020-06-29 0 0.028 0.026 0.031 0.030 0.030 10,000 300 0.0300 0.280 0.260 0.310 0.300 0.300 1,000 0.3000 0.00%
2020-06-26 0 0.028 0.028 0.029 0.026 0.028 4,950,000 133,130 0.0269 0.280 0.280 0.290 0.260 0.280 495,000 0.2689 -6.67%
2020-06-24 0 0.030 0.026 0.030 0.028 0.030 850,000 23,870 0.0281 0.300 0.260 0.300 0.280 0.300 85,000 0.2808 0.00%
2020-06-23 0 0.030 0.027 0.030 0.026 0.030 1,200,000 33,090 0.0276 0.300 0.270 0.300 0.260 0.300 120,000 0.2758 0.00%
2020-06-22 0 0.030 0.027 0.030 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2020-06-19 0 0.030 0.027 0.031 - - 0 0 - 0.300 0.270 0.310 - - 0 - 0.00%
2020-06-18 0 0.030 0.030 0.031 0.029 0.030 100,000 2,920 0.0292 0.300 0.300 0.310 0.290 0.300 10,000 0.2920 -6.25%
2020-06-17 0 0.032 0.030 0.033 0.032 0.032 20,000 640 0.0320 0.320 0.300 0.330 0.320 0.320 2,000 0.3200 3.23%
2020-06-16 0 0.031 0.030 0.031 0.033 0.033 250,000 8,250 0.0330 0.310 0.300 0.310 0.330 0.330 25,000 0.3300 -3.13%
2020-06-15 0 0.032 0.030 0.032 - - 21,000 703 0.0335 0.320 0.300 0.320 - - 2,100 0.3348 -5.88%
2020-06-12 0 0.034 0.028 0.034 0.028 0.034 1,220,000 36,280 0.0297 0.340 0.280 0.340 0.280 0.340 122,000 0.2974 9.68%
2020-06-11 0 0.031 0.029 0.031 0.029 0.031 650,000 19,000 0.0292 0.310 0.290 0.310 0.290 0.310 65,000 0.2923 0.00%
2020-06-10 0 0.031 0.029 0.032 0.029 0.031 250,000 7,300 0.0292 0.310 0.290 0.320 0.290 0.310 25,000 0.2920 -6.06%
2020-06-09 0 0.033 0.026 0.033 0.032 0.033 1,040,000 33,320 0.0320 0.330 0.260 0.330 0.320 0.330 104,000 0.3204 3.12%
2020-06-08 0 0.032 0.029 0.033 0.031 0.033 130,000 4,070 0.0313 0.320 0.290 0.330 0.310 0.330 13,000 0.3131 0.00%
2020-06-05 0 0.032 0.029 0.033 0.028 0.034 1,490,000 44,940 0.0302 0.320 0.290 0.330 0.280 0.340 149,000 0.3016 6.67%
2020-06-04 0 0.030 0.028 0.030 0.027 0.031 1,150,000 34,300 0.0298 0.300 0.280 0.300 0.270 0.310 115,000 0.2983 11.11%
2020-06-03 0 0.027 0.027 0.028 0.026 0.029 4,690,000 130,280 0.0278 0.270 0.270 0.280 0.260 0.290 469,000 0.2778 0.00%
2020-06-02 0 0.027 0.026 0.027 0.025 0.028 2,430,000 61,960 0.0255 0.270 0.260 0.270 0.250 0.280 243,000 0.2550 -3.57%
2020-06-01 0 0.028 0.025 0.028 0.025 0.029 4,290,912 109,877 0.0256 0.280 0.250 0.280 0.250 0.290 429,091 0.2561 7.69%
2020-05-29 0 0.026 0.024 0.026 0.022 0.026 4,188,000 101,804 0.0243 0.260 0.240 0.260 0.220 0.260 418,800 0.2431 8.33%
2020-05-28 0 0.024 0.023 0.024 0.024 0.027 5,450,000 135,330 0.0248 0.240 0.230 0.240 0.240 0.270 545,000 0.2483 -4.00%
2020-05-27 0 0.025 0.025 0.026 0.025 0.028 2,230,000 57,670 0.0259 0.250 0.250 0.260 0.250 0.280 223,000 0.2586 -10.71%
2020-05-26 0 0.028 0.027 0.028 0.026 0.029 4,800,000 127,990 0.0267 0.280 0.270 0.280 0.260 0.290 480,000 0.2666 -3.45%
2020-05-25 0 0.029 0.028 0.029 0.027 0.031 6,040,000 173,740 0.0288 0.290 0.280 0.290 0.270 0.310 604,000 0.2876 -3.33%
2020-05-22 0 0.030 0.030 0.031 0.030 0.042 28,180,000 932,190 0.0331 0.300 0.300 0.310 0.300 0.420 2,818,000 0.3308 -28.57%
2020-05-21 0 0.042 0.042 0.043 0.032 0.046 74,950,000 2,967,680 0.0396 0.420 0.420 0.430 0.320 0.460 7,495,000 0.3960 23.53%
2020-05-20 0 0.034 0.033 0.034 0.030 0.037 39,700,000 1,324,030 0.0334 0.340 0.330 0.340 0.300 0.370 3,970,000 0.3335 9.68%
2020-05-19 0 0.031 0.030 0.031 0.024 0.031 17,200,000 469,600 0.0273 0.310 0.300 0.310 0.240 0.310 1,720,000 0.2730 29.17%
2020-05-18 0 0.024 0.023 0.024 0.022 0.029 34,700,000 873,800 0.0252 0.240 0.230 0.240 0.220 0.290 3,470,000 0.2518 -14.29%
2020-05-15 0 0.028 0.027 0.028 0.026 0.032 18,940,000 530,780 0.0280 0.280 0.270 0.280 0.260 0.320 1,894,000 0.2802 -3.45%
2020-05-14 0 0.029 0.028 0.029 0.026 0.031 18,890,000 543,730 0.0288 0.290 0.280 0.290 0.260 0.310 1,889,000 0.2878 -3.33%
2020-05-13 0 0.030 0.030 0.031 0.029 0.081 108,717,484 4,177,080 0.0384 0.300 0.300 0.310 0.290 0.810 10,871,748 0.3842 -64.71%
2020-05-12 0 0.085 0.085 0.090 0.084 0.090 110,000 9,400 0.0855 0.850 0.850 0.900 0.840 0.900 11,000 0.8545 -9.57%
2020-05-11 0 0.094 0.088 0.095 0.092 0.095 40,000 3,730 0.0933 0.940 0.880 0.950 0.920 0.950 4,000 0.9325 -2.08%
2020-05-08 0 0.096 0.092 0.096 0.092 0.097 144,000 13,748 0.0955 0.960 0.920 0.960 0.920 0.970 14,400 0.9547 -2.04%
2020-05-07 0 0.098 0.091 0.099 0.092 0.099 110,000 10,350 0.0941 0.980 0.910 0.990 0.920 0.990 11,000 0.9409 -4.85%
2020-05-06 0 0.103 0.096 0.103 0.095 0.103 530,000 50,930 0.0961 1.030 0.960 1.030 0.950 1.030 53,000 0.9609 -1.90%
2020-05-05 0 0.105 0.093 0.105 0.105 0.105 10,000 1,050 0.1050 1.050 0.930 1.050 1.050 1.050 1,000 1.0500 1.94%
2020-05-04 0 0.103 0.103 0.365 0.099 0.099 10,000 990 0.0990 1.030 1.030 3.650 0.990 0.990 1,000 0.9900 8.42%
2020-04-29 0 0.095 0.089 0.095 0.091 0.095 240,000 21,980 0.0916 0.950 0.890 0.950 0.910 0.950 24,000 0.9158 -5.00%
2020-04-28 0 0.100 0.095 0.100 0.100 0.101 820,000 82,800 0.1010 1.000 0.950 1.000 1.000 1.010 82,000 1.0098 5.26%
2020-04-27 0 0.095 0.094 0.095 0.095 0.095 30,000 2,850 0.0950 0.950 0.940 0.950 0.950 0.950 3,000 0.9500 -6.86%
2020-04-24 0 0.102 0.089 0.102 0.090 0.102 70,000 6,650 0.0950 1.020 0.890 1.020 0.900 1.020 7,000 0.9500 -0.97%
2020-04-23 0 0.103 0.094 0.103 0.103 0.103 10,000 1,030 0.1030 1.030 0.940 1.030 1.030 1.030 1,000 1.0300 3.00%
2020-04-22 0 0.100 0.090 0.100 0.093 0.100 70,000 6,700 0.0957 1.000 0.900 1.000 0.930 1.000 7,000 0.9571 0.00%
2020-04-21 0 0.100 0.093 0.100 - - 25,000,200 2,575,017 0.1030 1.000 0.930 1.000 - - 2,500,020 1.0300 0.00%
2020-04-20 0 0.100 0.096 0.100 - - 0 0 - 1.000 0.960 1.000 - - 0 - 0.00%
2020-04-17 0 0.100 0.090 0.100 - - 0 0 - 1.000 0.900 1.000 - - 0 - 0.00%
2020-04-16 0 0.100 0.093 0.100 0.100 0.100 20,000 2,000 0.1000 1.000 0.930 1.000 1.000 1.000 2,000 1.0000 -2.91%
2020-04-15 0 0.103 0.093 0.103 0.102 0.103 20,000 2,050 0.1025 1.030 0.930 1.030 1.020 1.030 2,000 1.0250 5.10%
2020-04-14 0 0.098 0.097 0.098 0.096 0.110 200,000 19,760 0.0988 0.980 0.970 0.980 0.960 1.100 20,000 0.9880 -7.55%
2020-04-09 0 0.106 0.090 0.106 0.105 0.106 40,000 4,210 0.1053 1.060 0.900 1.060 1.050 1.060 4,000 1.0525 3.92%
2020-04-08 0 0.102 0.094 0.102 - - 0 0 - 1.020 0.940 1.020 - - 0 - -1.92%
2020-04-07 0 0.104 0.094 0.104 0.092 0.104 1,110,000 105,650 0.0952 1.040 0.940 1.040 0.920 1.040 111,000 0.9518 1.96%
2020-04-06 0 0.102 0.086 0.103 0.102 0.110 80,000 8,560 0.1070 1.020 0.860 1.030 1.020 1.100 8,000 1.0700 2.00%
2020-04-03 0 0.100 0.091 0.100 - - 0 0 - 1.000 0.910 1.000 - - 0 - -1.96%
2020-04-02 0 0.102 0.090 0.102 0.101 0.102 20,000 2,030 0.1015 1.020 0.900 1.020 1.010 1.020 2,000 1.0150 -0.97%
2020-04-01 0 0.103 0.087 0.103 0.100 0.110 270,000 27,730 0.1027 1.030 0.870 1.030 1.000 1.100 27,000 1.0270 0.00%
2020-03-31 0 0.103 0.083 0.103 0.102 0.103 20,000 2,050 0.1025 1.030 0.830 1.030 1.020 1.030 2,000 1.0250 1.98%
2020-03-30 0 0.101 0.092 0.101 0.101 0.106 260,000 26,500 0.1019 1.010 0.920 1.010 1.010 1.060 26,000 1.0192 -1.94%
2020-03-27 0 0.103 0.096 0.103 0.103 0.103 70,000 7,210 0.1030 1.030 0.960 1.030 1.030 1.030 7,000 1.0300 -6.36%
2020-03-26 0 0.110 0.095 0.110 0.108 0.110 40,000 4,340 0.1085 1.100 0.950 1.100 1.080 1.100 4,000 1.0850 0.00%
2020-03-25 0 0.110 0.096 0.110 0.110 0.114 40,000 4,440 0.1110 1.100 0.960 1.100 1.100 1.140 4,000 1.1100 -2.65%
2020-03-24 0 0.113 0.095 0.114 0.113 0.113 10,000 1,130 0.1130 1.130 0.950 1.140 1.130 1.130 1,000 1.1300 7.62%
2020-03-23 0 0.105 0.098 0.105 0.098 0.105 4,190,000 431,100 0.1029 1.050 0.980 1.050 0.980 1.050 419,000 1.0289 0.00%
2020-03-20 0 0.105 0.082 0.105 0.095 0.105 610,000 58,930 0.0966 1.050 0.820 1.050 0.950 1.050 61,000 0.9661 -0.94%
2020-03-19 0 0.106 0.095 0.106 0.102 0.106 110,000 11,400 0.1036 1.060 0.950 1.060 1.020 1.060 11,000 1.0364 -0.93%
2020-03-18 0 0.107 0.086 0.107 0.106 0.107 90,000 9,580 0.1064 1.070 0.860 1.070 1.060 1.070 9,000 1.0644 1.90%
2020-03-17 0 0.105 - 0.105 0.105 0.105 10,000 1,050 0.1050 1.050 - 1.050 1.050 1.050 1,000 1.0500 1.94%
2020-03-16 0 0.103 0.099 0.103 0.102 0.107 470,000 48,550 0.1033 1.030 0.990 1.030 1.020 1.070 47,000 1.0330 -10.43%
2020-03-13 0 0.115 0.095 0.119 0.115 0.115 210,000 24,150 0.1150 1.150 0.950 1.190 1.150 1.150 21,000 1.1500 5.50%
2020-03-12 0 0.109 0.095 0.109 0.094 0.109 20,000 2,030 0.1015 1.090 0.950 1.090 0.940 1.090 2,000 1.0150 0.00%
2020-03-11 0 0.109 0.097 0.109 0.109 0.127 30,000 3,540 0.1180 1.090 0.970 1.090 1.090 1.270 3,000 1.1800 -0.91%
2020-03-10 0 0.110 0.098 0.110 0.090 0.110 230,000 21,300 0.0926 1.100 0.980 1.100 0.900 1.100 23,000 0.9261 -3.51%
2020-03-09 0 0.114 0.101 0.115 0.095 0.114 280,000 30,970 0.1106 1.140 1.010 1.150 0.950 1.140 28,000 1.1061 2.70%
2020-03-06 0 0.111 0.095 0.111 0.102 0.111 1,180,000 123,990 0.1051 1.110 0.950 1.110 1.020 1.110 118,000 1.0508 11.00%
2020-03-05 0 0.100 0.095 0.108 0.100 0.109 380,000 38,640 0.1017 1.000 0.950 1.080 1.000 1.090 38,000 1.0168 -13.79%
2020-03-04 0 0.116 0.101 0.116 - - 0 0 - 1.160 1.010 1.160 - - 0 - 0.00%
2020-03-03 0 0.116 0.106 0.116 - - 0 0 - 1.160 1.060 1.160 - - 0 - 0.00%
2020-03-02 0 0.116 0.096 0.117 0.116 0.117 740,000 85,860 0.1160 1.160 0.960 1.170 1.160 1.170 74,000 1.1603 -1.69%
2020-02-28 0 0.118 0.096 0.118 - - 0 0 - 1.180 0.960 1.180 - - 0 - -1.67%
2020-02-27 0 0.120 0.108 0.121 0.114 0.124 390,000 46,610 0.1195 1.200 1.080 1.210 1.140 1.240 39,000 1.1951 9.09%
2020-02-26 0 0.110 0.109 0.114 0.107 0.119 590,000 65,660 0.1113 1.100 1.090 1.140 1.070 1.190 59,000 1.1129 -1.79%
2020-02-25 0 0.112 0.096 0.123 0.104 0.112 355,000 37,400 0.1054 1.120 0.960 1.230 1.040 1.120 35,500 1.0535 -2.61%
2020-02-24 0 0.115 0.101 0.115 0.113 0.121 3,060,000 369,770 0.1208 1.150 1.010 1.150 1.130 1.210 306,000 1.2084 -4.96%
2020-02-21 0 0.121 0.100 0.124 - - 0 0 - 1.210 1.000 1.240 - - 0 - 0.00%
2020-02-20 0 0.121 0.104 0.122 0.121 0.123 40,000 4,890 0.1223 1.210 1.040 1.220 1.210 1.230 4,000 1.2225 -2.42%
2020-02-19 0 0.124 0.095 0.124 0.120 0.124 530,000 62,180 0.1173 1.240 0.950 1.240 1.200 1.240 53,000 1.1732 5.98%
2020-02-18 0 0.117 0.098 0.119 - - 0 0 - 1.170 0.980 1.190 - - 0 - 0.00%
2020-02-17 0 0.117 0.096 0.119 0.110 0.123 90,000 10,100 0.1122 1.170 0.960 1.190 1.100 1.230 9,000 1.1222 3.54%
2020-02-14 0 0.113 0.090 0.115 0.104 0.118 110,000 11,890 0.1081 1.130 0.900 1.150 1.040 1.180 11,000 1.0809 14.14%
2020-02-13 0 0.099 0.103 0.104 0.099 0.099 250,000 24,750 0.0990 0.990 1.030 1.040 0.990 0.990 25,000 0.9900 2.06%
2020-02-12 0 0.097 0.095 0.097 0.095 0.099 420,000 39,970 0.0952 0.970 0.950 0.970 0.950 0.990 42,000 0.9517 0.00%
2020-02-11 0 0.097 0.092 0.097 0.084 0.097 1,530,000 141,090 0.0922 0.970 0.920 0.970 0.840 0.970 153,000 0.9222 15.48%
2020-02-10 0 0.084 0.084 0.089 0.081 0.155 16,662,902 1,464,131 0.0879 0.840 0.840 0.890 0.810 1.550 1,666,290 0.8787 -22.94%
2020-02-07 0 0.109 0.095 0.109 0.094 0.109 5,800,000 572,680 0.0987 1.090 0.950 1.090 0.940 1.090 580,000 0.9874 6.86%
2020-02-06 0 0.102 0.094 0.101 0.090 0.102 1,830,000 171,820 0.0939 1.020 0.940 1.010 0.900 1.020 183,000 0.9389 -7.27%
2020-02-05 0 0.110 0.086 0.110 0.104 0.110 180,000 19,130 0.1063 1.100 0.860 1.100 1.040 1.100 18,000 1.0628 4.76%
2020-02-04 0 0.105 0.088 0.107 0.094 0.106 80,000 8,190 0.1024 1.050 0.880 1.070 0.940 1.060 8,000 1.0238 -3.67%
2020-02-03 0 0.109 0.093 0.109 0.091 0.109 120,000 12,390 0.1033 1.090 0.930 1.090 0.910 1.090 12,000 1.0325 -5.22%
2020-01-31 0 0.115 0.090 0.115 - - 0 0 - 1.150 0.900 1.150 - - 0 - 0.00%
2020-01-30 0 0.115 0.115 0.227 - - 0 0 - 1.150 1.150 2.270 - - 0 - 5.50%
2020-01-29 0 0.109 0.095 0.370 0.092 0.109 510,000 49,040 0.0962 1.090 0.950 3.700 0.920 1.090 51,000 0.9616 3.81%
2020-01-24 0 0.105 0.085 0.109 0.096 0.105 860,000 85,800 0.0998 1.050 0.850 1.090 0.960 1.050 86,000 0.9977 9.37%
2020-01-23 0 0.096 0.086 0.096 0.086 0.096 150,000 13,240 0.0883 0.960 0.860 0.960 0.860 0.960 15,000 0.8827 -3.03%
2020-01-22 0 0.099 0.085 0.099 0.097 0.099 20,000 1,960 0.0980 0.990 0.850 0.990 0.970 0.990 2,000 0.9800 4.21%
2020-01-21 0 0.095 0.092 0.096 0.092 0.096 270,000 25,160 0.0932 0.950 0.920 0.960 0.920 0.960 27,000 0.9319 3.26%
2020-01-20 0 0.092 0.089 0.092 0.087 0.097 160,000 14,770 0.0923 0.920 0.890 0.920 0.870 0.970 16,000 0.9231 5.75%
2020-01-17 0 0.087 0.082 0.087 0.079 0.088 16,120,000 1,316,940 0.0817 0.870 0.820 0.870 0.790 0.880 1,612,000 0.8170 4.82%
2020-01-16 0 0.083 0.083 0.086 0.083 0.091 6,630,000 564,670 0.0852 0.830 0.830 0.860 0.830 0.910 663,000 0.8517 1.22%
2020-01-15 0 0.082 0.080 0.082 - - 0 0 - 0.820 0.800 0.820 - - 0 - 0.00%
2020-01-14 0 0.082 0.081 0.082 0.079 0.083 510,000 41,300 0.0810 0.820 0.810 0.820 0.790 0.830 51,000 0.8098 2.50%
2020-01-13 0 0.080 0.080 0.083 0.080 0.085 1,260,000 104,980 0.0833 0.800 0.800 0.830 0.800 0.850 126,000 0.8332 -3.61%
2020-01-10 0 0.083 0.080 0.083 0.078 0.083 2,820,000 226,940 0.0805 0.830 0.800 0.830 0.780 0.830 282,000 0.8048 5.06%
2020-01-09 0 0.079 0.078 0.079 0.078 0.086 7,190,000 580,480 0.0807 0.790 0.780 0.790 0.780 0.860 719,000 0.8073 -8.14%
2020-01-08 0 0.086 0.083 0.088 0.078 0.095 2,650,000 228,990 0.0864 0.860 0.830 0.880 0.780 0.950 265,000 0.8641 10.26%
2020-01-07 0 0.078 0.078 0.081 0.078 0.094 5,990,000 494,150 0.0825 0.780 0.780 0.810 0.780 0.940 599,000 0.8250 -10.34%
2020-01-06 0 0.087 0.084 0.088 0.078 0.090 7,920,000 657,690 0.0830 0.870 0.840 0.880 0.780 0.900 792,000 0.8304 -9.38%
2020-01-03 0 0.096 0.091 0.096 - - 0 0 - 0.960 0.910 0.960 - - 0 - 0.00%
2020-01-02 0 0.096 0.092 0.096 0.092 0.096 740,000 68,120 0.0921 0.960 0.920 0.960 0.920 0.960 74,000 0.9205 -1.03%
2019-12-31 0 0.097 0.091 0.096 0.090 0.103 2,420,000 226,820 0.0937 0.970 0.910 0.960 0.900 1.030 242,000 0.9373 7.78%
2019-12-30 0 0.090 0.089 0.090 0.090 0.097 760,000 69,260 0.0911 0.900 0.890 0.900 0.900 0.970 76,000 0.9113 -2.17%
2019-12-27 0 0.092 0.090 0.092 0.089 0.094 1,210,000 108,990 0.0901 0.920 0.900 0.920 0.890 0.940 121,000 0.9007 1.10%
2019-12-24 0 0.091 0.090 0.091 0.089 0.118 6,790,000 621,890 0.0916 0.910 0.900 0.910 0.890 1.180 679,000 0.9159 -22.88%
2019-12-23 0 0.118 0.110 0.113 0.109 0.118 190,000 21,000 0.1105 1.180 1.100 1.130 1.090 1.180 19,000 1.1053 -4.84%
2019-12-20 0 0.124 0.108 0.130 - - 0 0 - 1.240 1.080 1.300 - - 0 - 0.00%
2019-12-19 0 0.124 0.109 0.138 - - 0 0 - 1.240 1.090 1.380 - - 0 - 0.00%
2019-12-18 0 0.124 0.106 0.137 0.124 0.124 1,060,020 131,442 0.1240 1.240 1.060 1.370 1.240 1.240 106,002 1.2400 0.00%
2019-12-17 0 0.124 0.108 0.125 0.124 0.125 1,660,000 207,390 0.1249 1.240 1.080 1.250 1.240 1.250 166,000 1.2493 3.33%
2019-12-16 0 0.120 0.106 0.138 - - 0 0 - 1.200 1.060 1.380 - - 0 - 0.00%
2019-12-13 0 0.120 0.113 0.150 0.113 0.120 320,000 36,540 0.1142 1.200 1.130 1.500 1.130 1.200 32,000 1.1419 6.19%
2019-12-12 0 0.113 0.105 0.113 - - 0 0 - 1.130 1.050 1.130 - - 0 - -0.88%
2019-12-11 0 0.114 0.108 0.114 0.115 0.115 4,020,000 462,420 0.1150 1.140 1.080 1.140 1.150 1.150 402,000 1.1503 -5.79%
2019-12-10 0 0.121 0.105 0.121 - - 0 0 - 1.210 1.050 1.210 - - 0 - 0.00%
2019-12-09 0 0.121 0.106 0.121 - - 0 0 - 1.210 1.060 1.210 - - 0 - -0.82%
2019-12-06 0 0.122 0.112 0.122 - - 0 0 - 1.220 1.120 1.220 - - 0 - -3.17%
2019-12-05 0 0.126 0.110 0.126 - - 1,000,000 125,000 0.1250 1.260 1.100 1.260 - - 100,000 1.2500 -5.26%
2019-12-04 0 0.133 0.105 0.133 0.132 0.133 20,000 2,650 0.1325 1.330 1.050 1.330 1.320 1.330 2,000 1.3250 18.75%
2019-12-03 0 0.112 0.112 0.150 0.112 0.112 4,030,000 451,360 0.1120 1.120 1.120 1.500 1.120 1.120 403,000 1.1200 -8.20%
2019-12-02 0 0.122 0.104 0.126 - - 0 0 - 1.220 1.040 1.260 - - 0 - 0.00%
2019-11-29 0 0.122 0.104 0.124 - - 0 0 - 1.220 1.040 1.240 - - 0 - 0.00%
2019-11-28 0 0.122 0.107 0.124 - - 0 0 - 1.220 1.070 1.240 - - 0 - -2.40%
2019-11-27 0 0.125 0.109 0.140 0.107 0.150 2,210,000 249,400 0.1129 1.250 1.090 1.400 1.070 1.500 221,000 1.1285 -10.71%
2019-11-26 0 0.140 0.117 0.149 - - 0 0 - 1.400 1.170 1.490 - - 0 - 0.00%
2019-11-25 0 0.140 0.104 0.140 0.140 0.140 10,000 1,400 0.1400 1.400 1.040 1.400 1.400 1.400 1,000 1.4000 4.48%
2019-11-22 0 0.134 0.109 0.134 0.134 0.134 30,000 4,020 0.1340 1.340 1.090 1.340 1.340 1.340 3,000 1.3400 4.69%
2019-11-21 0 0.128 0.112 0.128 0.111 0.128 270,000 31,540 0.1168 1.280 1.120 1.280 1.110 1.280 27,000 1.1681 4.07%
2019-11-20 0 0.123 0.102 0.123 0.121 0.123 1,860,000 227,040 0.1221 1.230 1.020 1.230 1.210 1.230 186,000 1.2206 1.65%
2019-11-19 0 0.121 0.114 0.143 0.114 0.180 1,140,000 154,570 0.1356 1.210 1.140 1.430 1.140 1.800 114,000 1.3559 5.22%
2019-11-18 0 0.115 0.101 0.115 0.103 0.115 270,000 28,560 0.1058 1.150 1.010 1.150 1.030 1.150 27,000 1.0578 4.55%
2019-11-15 0 0.110 0.103 0.110 0.100 0.110 190,000 19,800 0.1042 1.100 1.030 1.100 1.000 1.100 19,000 1.0421 -2.65%
2019-11-14 0 0.113 0.101 0.115 0.100 0.113 150,000 16,280 0.1085 1.130 1.010 1.150 1.000 1.130 15,000 1.0853 2.73%
2019-11-13 0 0.110 0.099 0.110 0.097 0.111 80,000 8,690 0.1086 1.100 0.990 1.100 0.970 1.110 8,000 1.0863 0.00%
2019-11-12 0 0.110 0.100 0.110 0.107 0.110 3,500,000 381,910 0.1091 1.100 1.000 1.100 1.070 1.100 350,000 1.0912 3.77%
2019-11-11 0 0.106 0.096 0.106 0.093 0.106 1,000,000 95,200 0.0952 1.060 0.960 1.060 0.930 1.060 100,000 0.9520 10.42%
2019-11-08 0 0.096 0.093 0.096 - - 0 0 - 0.960 0.930 0.960 - - 0 - 0.00%
2019-11-07 0 0.096 0.093 0.096 0.093 0.098 500,000 47,890 0.0958 0.960 0.930 0.960 0.930 0.980 50,000 0.9578 3.23%
2019-11-06 0 0.093 0.091 0.093 0.091 0.102 1,530,000 142,850 0.0934 0.930 0.910 0.930 0.910 1.020 153,000 0.9337 -1.06%
2019-11-05 0 0.094 0.093 0.097 0.090 0.111 1,220,000 112,370 0.0921 0.940 0.930 0.970 0.900 1.110 122,000 0.9211 1.08%
2019-11-04 0 0.093 0.093 0.097 0.093 0.111 840,000 78,440 0.0934 0.930 0.930 0.970 0.930 1.110 84,000 0.9338 -4.12%
2019-11-01 0 0.097 0.089 0.097 0.090 0.102 1,130,000 106,990 0.0947 0.970 0.890 0.970 0.900 1.020 113,000 0.9468 8.99%
2019-10-31 0 0.089 0.089 0.093 0.089 0.104 2,180,000 199,080 0.0913 0.890 0.890 0.930 0.890 1.040 218,000 0.9132 -7.29%
2019-10-30 0 0.096 0.090 0.095 0.092 0.102 1,750,000 165,510 0.0946 0.960 0.900 0.950 0.920 1.020 175,000 0.9458 -7.69%
2019-10-29 0 0.104 0.095 0.104 - - 1,000 91 0.0910 1.040 0.950 1.040 - - 100 0.9100 0.00%
2019-10-28 0 0.104 0.095 0.104 0.094 0.108 3,430,000 339,520 0.0990 1.040 0.950 1.040 0.940 1.080 343,000 0.9899 5.05%
2019-10-25 0 0.099 0.094 0.099 0.093 0.100 500,000 47,910 0.0958 0.990 0.940 0.990 0.930 1.000 50,000 0.9582 2.06%
2019-10-24 0 0.097 0.094 0.099 0.094 0.106 5,700,000 547,940 0.0961 0.970 0.940 0.990 0.940 1.060 570,000 0.9613 -2.02%
2019-10-23 0 0.099 0.099 0.104 0.098 0.122 11,760,000 1,195,510 0.1017 0.990 0.990 1.040 0.980 1.220 1,176,000 1.0166 -14.66%
2019-10-22 0 0.116 0.108 0.116 0.108 0.117 3,325,000 375,100 0.1128 1.160 1.080 1.160 1.080 1.170 332,500 1.1281 -2.52%
2019-10-21 0 0.119 0.112 0.119 0.111 0.125 1,110,000 125,600 0.1132 1.190 1.120 1.190 1.110 1.250 111,000 1.1315 5.31%
2019-10-18 0 0.113 0.107 0.113 0.108 0.128 5,650,000 662,440 0.1172 1.130 1.070 1.130 1.080 1.280 565,000 1.1725 -13.08%
2019-10-17 0 0.130 0.128 0.140 0.130 0.130 60,000 7,800 0.1300 1.300 1.280 1.400 1.300 1.300 6,000 1.3000 -2.99%
2019-10-16 0 0.134 0.128 0.134 0.134 0.151 150,000 20,630 0.1375 1.340 1.280 1.340 1.340 1.510 15,000 1.3753 0.00%
2019-10-15 0 0.134 0.128 0.134 0.134 0.144 2,240,000 320,080 0.1429 1.340 1.280 1.340 1.340 1.440 224,000 1.4289 -0.74%
2019-10-14 0 0.135 0.128 0.135 0.137 0.153 320,000 44,190 0.1381 1.350 1.280 1.350 1.370 1.530 32,000 1.3809 -2.17%
2019-10-11 0 0.138 0.128 0.139 0.128 0.138 600,000 77,320 0.1289 1.380 1.280 1.390 1.280 1.380 60,000 1.2887 -1.43%
2019-10-10 0 0.140 0.129 0.140 0.140 0.140 2,520,000 352,800 0.1400 1.400 1.290 1.400 1.400 1.400 252,000 1.4000 3.70%
2019-10-09 0 0.135 0.125 0.138 0.127 0.145 5,242,000 756,960 0.1444 1.350 1.250 1.380 1.270 1.450 524,200 1.4440 0.00%
2019-10-08 0 0.135 0.127 0.135 - - 0 0 - 1.350 1.270 1.350 - - 0 - -3.57%
2019-10-04 0 0.140 0.127 0.144 0.126 0.140 40,000 5,180 0.1295 1.400 1.270 1.440 1.260 1.400 4,000 1.2950 4.48%
2019-10-03 0 0.134 0.127 0.134 0.127 0.134 5,310,000 706,380 0.1330 1.340 1.270 1.340 1.270 1.340 531,000 1.3303 -0.74%
2019-10-02 0 0.135 0.129 0.135 0.135 0.135 20,000 2,700 0.1350 1.350 1.290 1.350 1.350 1.350 2,000 1.3500 -8.16%
2019-09-30 0 0.147 0.127 0.155 - - 0 0 - 1.470 1.270 1.550 - - 0 - 0.00%
2019-09-27 0 0.147 0.130 0.152 0.135 0.148 30,000 4,300 0.1433 1.470 1.300 1.520 1.350 1.480 3,000 1.4333 8.89%
2019-09-26 0 0.135 0.133 0.135 0.132 0.152 320,000 44,120 0.1379 1.350 1.330 1.350 1.320 1.520 32,000 1.3788 -10.00%
2019-09-25 0 0.150 0.130 0.152 0.122 0.155 2,513,000 347,621 0.1383 1.500 1.300 1.520 1.220 1.550 251,300 1.3833 17.19%
2019-09-24 0 0.128 0.128 0.130 0.126 0.147 600,000 78,030 0.1301 1.280 1.280 1.300 1.260 1.470 60,000 1.3005 -3.03%
2019-09-23 0 0.132 0.125 0.132 0.123 0.132 1,020,000 126,670 0.1242 1.320 1.250 1.320 1.230 1.320 102,000 1.2419 0.00%
2019-09-20 0 0.132 0.125 0.134 0.130 0.132 120,000 15,690 0.1308 1.320 1.250 1.340 1.300 1.320 12,000 1.3075 0.00%
2019-09-19 0 0.132 0.126 0.134 0.120 0.135 2,990,000 399,330 0.1336 1.320 1.260 1.340 1.200 1.350 299,000 1.3356 5.60%
2019-09-18 0 0.125 0.123 0.140 0.125 0.125 200,000 25,000 0.1250 1.250 1.230 1.400 1.250 1.250 20,000 1.2500 -3.10%
2019-09-17 0 0.129 0.125 0.129 0.120 0.130 2,010,000 249,360 0.1241 1.290 1.250 1.290 1.200 1.300 201,000 1.2406 3.20%
2019-09-16 0 0.125 0.120 0.129 - - 0 0 - 1.250 1.200 1.290 - - 0 - 0.00%
2019-09-13 0 0.125 0.120 0.125 - - 0 0 - 1.250 1.200 1.250 - - 0 - -0.79%
2019-09-12 0 0.126 0.121 0.126 0.115 0.139 2,960,000 363,980 0.1230 1.260 1.210 1.260 1.150 1.390 296,000 1.2297 -3.82%
2019-09-11 0 0.131 0.127 0.133 0.130 0.149 840,000 110,260 0.1313 1.310 1.270 1.330 1.300 1.490 84,000 1.3126 -2.96%
2019-09-10 0 0.135 0.123 0.135 0.126 0.135 3,030,000 382,050 0.1261 1.350 1.230 1.350 1.260 1.350 303,000 1.2609 4.65%
2019-09-09 0 0.129 0.125 0.129 0.124 0.140 5,950,000 748,800 0.1258 1.290 1.250 1.290 1.240 1.400 595,000 1.2585 2.38%
2019-09-06 0 0.126 0.125 0.129 0.126 0.130 7,770,000 979,470 0.1261 1.260 1.250 1.290 1.260 1.300 777,000 1.2606 -5.97%
2019-09-05 0 0.134 0.126 0.134 - - 0 0 - 1.340 1.260 1.340 - - 0 - 0.00%
2019-09-04 0 0.134 0.127 0.134 0.127 0.137 300,000 39,580 0.1319 1.340 1.270 1.340 1.270 1.370 30,000 1.3193 -10.67%
2019-09-03 0 0.150 0.135 0.150 - - 0 0 - 1.500 1.350 1.500 - - 0 - -0.66%
2019-09-02 0 0.151 0.135 0.151 0.148 0.151 40,000 6,010 0.1503 1.510 1.350 1.510 1.480 1.510 4,000 1.5025 0.67%
2019-08-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-08-29 0 0.150 0.135 0.150 - - 0 0 - 1.500 1.350 1.500 - - 0 - 0.00%
2019-08-28 0 0.150 0.135 0.151 - - 0 0 - 1.500 1.350 1.510 - - 0 - 0.00%
2019-08-27 0 0.150 0.135 0.151 - - 0 0 - 1.500 1.350 1.510 - - 0 - 0.00%
2019-08-26 0 0.150 0.135 0.151 - - 0 0 - 1.500 1.350 1.510 - - 0 - 0.00%
2019-08-23 0 0.150 0.135 0.150 0.148 0.150 5,400,000 799,220 0.1480 1.500 1.350 1.500 1.480 1.500 540,000 1.4800 1.35%
2019-08-22 0 0.148 0.135 0.151 - - 0 0 - 1.480 1.350 1.510 - - 0 - 0.00%
2019-08-21 0 0.148 0.135 0.151 - - 0 0 - 1.480 1.350 1.510 - - 0 - 0.00%
2019-08-20 0 0.148 0.130 0.199 0.127 0.148 550,000 70,370 0.1279 1.480 1.300 1.990 1.270 1.480 55,000 1.2795 9.63%
2019-08-19 0 0.135 0.127 0.138 0.128 0.138 510,000 67,820 0.1330 1.350 1.270 1.380 1.280 1.380 51,000 1.3298 -2.88%
2019-08-16 0 0.139 0.126 0.139 0.120 0.139 3,515,770 446,222 0.1269 1.390 1.260 1.390 1.200 1.390 351,577 1.2692 -2.80%
2019-08-15 0 0.143 0.128 0.150 0.143 0.150 300,000 43,580 0.1453 1.430 1.280 1.500 1.430 1.500 30,000 1.4527 -4.67%
2019-08-14 0 0.150 0.128 0.150 0.132 0.150 90,000 12,380 0.1376 1.500 1.280 1.500 1.320 1.500 9,000 1.3756 0.00%
2019-08-13 0 0.150 0.135 0.150 - - 0 0 - 1.500 1.350 1.500 - - 0 - 0.00%
2019-08-12 0 0.150 0.150 0.190 0.150 0.150 120,000 18,000 0.1500 1.500 1.500 1.900 1.500 1.500 12,000 1.5000 0.67%
2019-08-09 0 0.149 0.138 0.149 0.135 0.149 290,000 39,860 0.1374 1.490 1.380 1.490 1.350 1.490 29,000 1.3745 20.16%
2019-08-08 0 0.124 0.123 0.135 0.120 0.144 1,350,000 179,080 0.1327 1.240 1.230 1.350 1.200 1.440 135,000 1.3265 -12.06%
2019-08-07 0 0.141 0.145 0.147 0.140 0.150 670,000 96,600 0.1442 1.410 1.450 1.470 1.400 1.500 67,000 1.4418 -14.02%
2019-08-06 0 0.164 0.140 0.166 - - 0 0 - 1.640 1.400 1.660 - - 0 - 0.00%
2019-08-05 0 0.164 0.142 0.164 - - 0 0 - 1.640 1.420 1.640 - - 0 - -0.61%
2019-08-02 0 0.165 0.165 0.166 0.165 0.166 130,000 21,460 0.1651 1.650 1.650 1.660 1.650 1.660 13,000 1.6508 -0.60%
2019-08-01 0 0.166 0.147 0.166 - - 0 0 - 1.660 1.470 1.660 - - 0 - -1.78%
2019-07-31 0 0.169 0.147 0.169 - - 0 0 - 1.690 1.470 1.690 - - 0 - -1.17%
2019-07-30 0 0.171 0.150 0.171 0.160 0.171 70,000 11,310 0.1616 1.710 1.500 1.710 1.600 1.710 7,000 1.6157 -1.16%
2019-07-29 0 0.173 0.132 0.173 - - 0 0 - 1.730 1.320 1.730 - - 0 - -0.57%
2019-07-26 0 0.174 0.151 0.174 - - 0 0 - 1.740 1.510 1.740 - - 0 - -0.57%
2019-07-25 0 0.175 0.151 0.175 0.172 0.175 171,000 29,715 0.1738 1.750 1.510 1.750 1.720 1.750 17,100 1.7377 0.57%
2019-07-24 0 0.174 0.156 0.174 - - 0 0 - 1.740 1.560 1.740 - - 0 - -0.57%
2019-07-23 0 0.175 0.153 0.175 - - 0 0 - 1.750 1.530 1.750 - - 0 - 0.00%
2019-07-22 0 0.175 0.151 0.175 0.151 0.175 110,000 16,850 0.1532 1.750 1.510 1.750 1.510 1.750 11,000 1.5318 1.74%
2019-07-19 0 0.172 0.150 0.175 - - 0 0 - 1.720 1.500 1.750 - - 0 - 0.00%
2019-07-18 0 0.172 0.153 0.172 0.167 0.172 60,000 10,070 0.1678 1.720 1.530 1.720 1.670 1.720 6,000 1.6783 0.00%
2019-07-17 0 0.172 0.150 0.172 0.170 0.173 20,000 3,430 0.1715 1.720 1.500 1.720 1.700 1.730 2,000 1.7150 -1.15%
2019-07-16 0 0.174 0.170 0.174 - - 0 0 - 1.740 1.700 1.740 - - 0 - 0.00%
2019-07-15 0 0.174 0.146 0.175 - - 0 0 - 1.740 1.460 1.750 - - 0 - 0.00%
2019-07-12 0 0.174 0.149 0.174 - - 0 0 - 1.740 1.490 1.740 - - 0 - -2.25%
2019-07-11 0 0.178 0.155 0.178 0.162 0.179 70,000 11,680 0.1669 1.780 1.550 1.780 1.620 1.790 7,000 1.6686 -0.56%
2019-07-10 0 0.179 0.150 0.179 - - 1,000 144 0.1440 1.790 1.500 1.790 - - 100 1.4400 0.00%
2019-07-09 0 0.179 0.151 0.179 - - 0 0 - 1.790 1.510 1.790 - - 0 - -0.56%
2019-07-08 0 0.180 0.155 0.180 - - 0 0 - 1.800 1.550 1.800 - - 0 - 0.00%
2019-07-05 0 0.180 0.165 0.180 0.186 0.187 150,000 27,940 0.1863 1.800 1.650 1.800 1.860 1.870 15,000 1.8627 -0.55%
2019-07-04 0 0.181 0.152 0.186 - - 0 0 - 1.810 1.520 1.860 - - 0 - 0.00%
2019-07-03 0 0.181 0.152 0.186 - - 0 0 - 1.810 1.520 1.860 - - 0 - 0.00%
2019-07-02 0 0.181 0.152 0.181 0.180 0.181 20,000 3,610 0.1805 1.810 1.520 1.810 1.800 1.810 2,000 1.8050 3.43%
2019-06-28 0 0.175 0.175 0.180 0.169 0.175 200,000 33,980 0.1699 1.750 1.750 1.800 1.690 1.750 20,000 1.6990 4.79%
2019-06-27 0 0.167 0.154 0.167 - - 10,000 1,670 0.1670 1.670 1.540 1.670 - - 1,000 1.6700 -1.18%
2019-06-26 0 0.169 0.152 0.169 0.154 0.169 150,000 24,090 0.1606 1.690 1.520 1.690 1.540 1.690 15,000 1.6060 0.00%
2019-06-25 0 0.169 0.155 0.169 - - 0 0 - 1.690 1.550 1.690 - - 0 - -0.59%
2019-06-24 0 0.170 0.170 0.180 0.170 0.170 140,000 23,800 0.1700 1.700 1.700 1.800 1.700 1.700 14,000 1.7000 0.00%
2019-06-21 0 0.170 0.165 0.170 0.155 0.170 160,000 26,810 0.1676 1.700 1.650 1.700 1.550 1.700 16,000 1.6756 1.19%
2019-06-20 0 0.168 0.156 0.168 - - 0 0 - 1.680 1.560 1.680 - - 0 - 0.00%
2019-06-19 0 0.168 0.153 0.168 0.159 0.168 310,000 49,660 0.1602 1.680 1.530 1.680 1.590 1.680 31,000 1.6019 -9.19%
2019-06-18 0 0.185 0.161 0.185 0.186 0.186 120,000 22,320 0.1860 1.850 1.610 1.850 1.860 1.860 12,000 1.8600 -0.54%
2019-06-17 0 0.186 0.162 0.186 0.186 0.186 750,000 139,500 0.1860 1.860 1.620 1.860 1.860 1.860 75,000 1.8600 0.54%
2019-06-14 0 0.185 0.161 0.185 - - 0 0 - 1.850 1.610 1.850 - - 0 - 0.00%
2019-06-13 0 0.185 0.161 0.185 0.185 0.188 330,000 61,140 0.1853 1.850 1.610 1.850 1.850 1.880 33,000 1.8527 0.00%
2019-06-12 0 0.185 0.161 0.188 - - 0 0 - 1.850 1.610 1.880 - - 0 - 0.00%
2019-06-11 0 0.185 0.164 0.185 0.188 0.188 1,310,000 246,280 0.1880 1.850 1.640 1.850 1.880 1.880 131,000 1.8800 -1.60%
2019-06-10 0 0.188 0.165 0.198 - - 0 0 - 1.880 1.650 1.980 - - 0 - 0.00%
2019-06-06 0 0.188 0.164 0.188 - - 0 0 - 1.880 1.640 1.880 - - 0 - 0.00%
2019-06-05 0 0.188 0.181 0.188 0.180 0.188 560,000 101,280 0.1809 1.880 1.810 1.880 1.800 1.880 56,000 1.8086 5.03%
2019-06-04 0 0.179 0.175 0.180 0.175 0.181 1,310,000 232,080 0.1772 1.790 1.750 1.800 1.750 1.810 131,000 1.7716 -5.79%
2019-06-03 0 0.190 0.174 0.190 0.165 0.190 7,120,000 1,220,320 0.1714 1.900 1.740 1.900 1.650 1.900 712,000 1.7139 14.46%
2019-05-31 0 0.166 0.166 0.168 0.155 0.168 1,270,000 206,120 0.1623 1.660 1.660 1.680 1.550 1.680 127,000 1.6230 5.73%
2019-05-30 0 0.157 0.155 0.159 0.152 0.160 1,850,000 290,520 0.1570 1.570 1.550 1.590 1.520 1.600 185,000 1.5704 3.29%
2019-05-29 0 0.152 0.144 0.152 0.136 0.155 1,200,000 173,730 0.1448 1.520 1.440 1.520 1.360 1.550 120,000 1.4478 10.14%
2019-05-28 0 0.138 0.137 0.142 0.135 0.142 1,220,000 169,440 0.1389 1.380 1.370 1.420 1.350 1.420 122,000 1.3889 1.47%
2019-05-27 0 0.136 0.136 0.141 0.136 0.146 1,340,000 186,090 0.1389 1.360 1.360 1.410 1.360 1.460 134,000 1.3887 -2.86%
2019-05-24 0 0.140 0.140 0.143 0.140 0.170 6,200,000 921,710 0.1487 1.400 1.400 1.430 1.400 1.700 620,000 1.4866 -14.11%
2019-05-23 0 0.163 0.163 0.164 0.137 0.215 47,753,000 8,924,896 0.1869 1.630 1.630 1.640 1.370 2.150 4,775,300 1.8690 30.40%
2019-05-22 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2019-05-21 0 0.125 0.126 0.134 0.122 0.135 3,140,000 403,440 0.1285 1.250 1.260 1.340 1.220 1.350 314,000 1.2848 -0.79%
2019-05-20 0 0.126 0.126 0.137 0.126 0.137 990,000 132,580 0.1339 1.260 1.260 1.370 1.260 1.370 99,000 1.3392 -2.33%
2019-05-17 0 0.129 0.129 0.137 0.127 0.140 600,000 80,220 0.1337 1.290 1.290 1.370 1.270 1.400 60,000 1.3370 0.00%
2019-05-16 0 0.129 0.129 0.139 0.125 0.139 2,330,000 312,040 0.1339 1.290 1.290 1.390 1.250 1.390 233,000 1.3392 -0.77%
2019-05-15 0 0.130 0.122 0.138 0.130 0.140 2,190,000 301,070 0.1375 1.300 1.220 1.380 1.300 1.400 219,000 1.3747 0.00%
2019-05-14 0 0.130 0.126 0.139 0.126 0.140 2,120,000 290,620 0.1371 1.300 1.260 1.390 1.260 1.400 212,000 1.3708 0.00%
2019-05-10 0 0.130 0.130 0.140 0.130 0.145 3,340,000 454,600 0.1361 1.300 1.300 1.400 1.300 1.450 334,000 1.3611 4.00%
2019-05-09 0 0.125 0.120 0.125 0.125 0.130 780,000 99,000 0.1269 1.250 1.200 1.250 1.250 1.300 78,000 1.2692 -3.85%
2019-05-08 0 0.130 0.121 0.130 0.129 0.130 620,000 80,580 0.1300 1.300 1.210 1.300 1.290 1.300 62,000 1.2997 0.00%
2019-05-07 0 0.130 0.124 0.130 0.130 0.138 610,000 81,780 0.1341 1.300 1.240 1.300 1.300 1.380 61,000 1.3407 8.33%
2019-05-06 0 0.120 0.118 0.127 0.120 0.136 380,000 46,570 0.1226 1.200 1.180 1.270 1.200 1.360 38,000 1.2255 -7.69%
2019-05-03 0 0.130 0.127 0.130 0.137 0.151 330,000 45,350 0.1374 1.300 1.270 1.300 1.370 1.510 33,000 1.3742 -0.76%
2019-05-02 0 0.131 0.128 0.131 0.131 0.153 280,000 37,450 0.1338 1.310 1.280 1.310 1.310 1.530 28,000 1.3375 -4.38%
2019-04-30 0 0.137 0.137 0.138 0.137 0.144 650,000 91,450 0.1407 1.370 1.370 1.380 1.370 1.440 65,000 1.4069 -11.61%
2019-04-29 0 0.155 0.146 0.155 - - 0 0 - 1.550 1.460 1.550 - - 0 - 0.00%
2019-04-26 0 0.155 0.144 0.155 - - 0 0 - 1.550 1.440 1.550 - - 0 - 0.00%
2019-04-25 0 0.155 0.144 0.168 - - 0 0 - 1.550 1.440 1.680 - - 0 - 0.00%
2019-04-24 0 0.155 0.147 0.155 0.155 0.155 110,000 17,050 0.1550 1.550 1.470 1.550 1.550 1.550 11,000 1.5500 0.00%
2019-04-23 0 0.155 0.151 0.155 0.150 0.158 970,000 146,310 0.1508 1.550 1.510 1.550 1.500 1.580 97,000 1.5084 0.65%
2019-04-18 0 0.154 0.145 0.155 0.149 0.159 440,000 68,000 0.1545 1.540 1.450 1.550 1.490 1.590 44,000 1.5455 -0.65%
2019-04-17 0 0.155 0.144 0.155 0.162 0.162 10,000 1,620 0.1620 1.550 1.440 1.550 1.620 1.620 1,000 1.6200 7.64%
2019-04-16 0 0.144 0.144 0.147 0.143 0.144 170,000 24,330 0.1431 1.440 1.440 1.470 1.430 1.440 17,000 1.4312 -4.64%
2019-04-15 0 0.151 0.144 0.155 - - 5,000 685 0.1370 1.510 1.440 1.550 - - 500 1.3700 0.00%
2019-04-12 0 0.151 0.145 0.151 0.145 0.154 160,000 23,350 0.1459 1.510 1.450 1.510 1.450 1.540 16,000 1.4594 0.67%
2019-04-11 0 0.150 0.148 0.150 - - 0 0 - 1.500 1.480 1.500 - - 0 - 0.00%
2019-04-10 0 0.150 0.147 0.150 0.150 0.167 650,000 97,780 0.1504 1.500 1.470 1.500 1.500 1.670 65,000 1.5043 0.00%
2019-04-09 0 0.150 0.148 0.158 0.150 0.160 350,000 53,800 0.1537 1.500 1.480 1.580 1.500 1.600 35,000 1.5371 -0.66%
2019-04-08 0 0.151 0.144 0.151 0.150 0.151 30,000 4,510 0.1503 1.510 1.440 1.510 1.500 1.510 3,000 1.5033 0.00%
2019-04-04 0 0.151 0.145 0.151 - - 0 0 - 1.510 1.450 1.510 - - 0 - -0.66%
2019-04-03 0 0.152 0.143 0.152 0.152 0.152 10,000 1,520 0.1520 1.520 1.430 1.520 1.520 1.520 1,000 1.5200 0.66%
2019-04-02 0 0.151 0.144 0.151 - - 0 0 - 1.510 1.440 1.510 - - 0 - 0.00%
2019-04-01 0 0.151 0.145 0.152 0.151 0.151 80,000 12,080 0.1510 1.510 1.450 1.520 1.510 1.510 8,000 1.5100 0.67%
2019-03-29 0 0.150 0.146 0.151 - - 0 0 - 1.500 1.460 1.510 - - 0 - 0.00%
2019-03-28 0 0.150 0.148 0.150 0.148 0.152 222,000 33,280 0.1499 1.500 1.480 1.500 1.480 1.520 22,200 1.4991 -6.25%
2019-03-27 0 0.160 0.160 0.170 0.146 0.160 1,770,000 279,890 0.1581 1.600 1.600 1.700 1.460 1.600 177,000 1.5813 0.00%
2019-03-26 0 0.160 0.143 0.168 0.160 0.160 10,000 1,600 0.1600 1.600 1.430 1.680 1.600 1.600 1,000 1.6000 1.91%
2019-03-25 0 0.157 0.145 0.170 - - 0 0 - 1.570 1.450 1.700 - - 0 - 0.00%
2019-03-22 0 0.157 0.156 0.168 0.151 0.157 720,000 110,850 0.1540 1.570 1.560 1.680 1.510 1.570 72,000 1.5396 1.29%
2019-03-21 0 0.155 0.145 0.155 0.155 0.155 10,000 1,550 0.1550 1.550 1.450 1.550 1.550 1.550 1,000 1.5500 0.00%
2019-03-20 0 0.155 0.144 0.155 - - 0 0 - 1.550 1.440 1.550 - - 0 - -2.52%
2019-03-19 0 0.159 0.146 0.159 0.143 0.159 230,000 33,370 0.1451 1.590 1.460 1.590 1.430 1.590 23,000 1.4509 6.00%
2019-03-18 0 0.150 0.150 0.158 0.150 0.157 260,000 39,720 0.1528 1.500 1.500 1.580 1.500 1.570 26,000 1.5277 -11.76%
2019-03-15 0 0.170 0.145 0.170 0.172 0.172 10,000 1,720 0.1720 1.700 1.450 1.700 1.720 1.720 1,000 1.7200 3.66%
2019-03-14 0 0.164 0.148 0.164 0.169 0.169 10,000 1,690 0.1690 1.640 1.480 1.640 1.690 1.690 1,000 1.6900 1.86%
2019-03-13 0 0.161 0.146 0.161 0.146 0.168 120,000 17,970 0.1498 1.610 1.460 1.610 1.460 1.680 12,000 1.4975 1.90%
2019-03-12 0 0.158 0.143 0.158 0.144 0.159 250,000 36,690 0.1468 1.580 1.430 1.580 1.440 1.590 25,000 1.4676 6.76%
2019-03-11 0 0.148 0.144 0.149 0.144 0.153 840,000 125,390 0.1493 1.480 1.440 1.490 1.440 1.530 84,000 1.4927 -17.32%
2019-03-08 0 0.179 0.152 0.179 0.182 0.182 10,000 1,820 0.1820 1.790 1.520 1.790 1.820 1.820 1,000 1.8200 6.55%
2019-03-07 0 0.168 0.144 0.168 0.168 0.168 10,000 1,680 0.1680 1.680 1.440 1.680 1.680 1.680 1,000 1.6800 9.80%
2019-03-06 0 0.153 0.144 0.153 0.143 0.153 50,000 7,250 0.1450 1.530 1.440 1.530 1.430 1.530 5,000 1.4500 2.00%
2019-03-05 0 0.150 0.147 0.150 0.152 0.165 190,000 29,150 0.1534 1.500 1.470 1.500 1.520 1.650 19,000 1.5342 -6.25%
2019-03-04 0 0.160 0.152 0.160 0.160 0.160 10,000 1,600 0.1600 1.600 1.520 1.600 1.600 1.600 1,000 1.6000 0.00%
2019-03-01 0 0.160 0.152 0.160 - - 0 0 - 1.600 1.520 1.600 - - 0 - 0.00%
2019-02-28 0 0.160 0.150 0.160 0.157 0.160 250,000 39,600 0.1584 1.600 1.500 1.600 1.570 1.600 25,000 1.5840 1.91%
2019-02-27 0 0.157 0.150 0.157 - - 0 0 - 1.570 1.500 1.570 - - 0 - -1.26%
2019-02-26 0 0.159 0.147 0.159 0.155 0.163 20,000 3,180 0.1590 1.590 1.470 1.590 1.550 1.630 2,000 1.5900 8.90%
2019-02-25 0 0.146 0.146 0.152 0.145 0.146 113,000 16,460 0.1457 1.460 1.460 1.520 1.450 1.460 11,300 1.4566 -3.95%
2019-02-22 0 0.152 0.147 0.152 0.147 0.152 30,000 4,500 0.1500 1.520 1.470 1.520 1.470 1.520 3,000 1.5000 0.00%
2019-02-21 0 0.152 0.149 0.156 - - 0 0 - 1.520 1.490 1.560 - - 0 - 0.00%
2019-02-20 0 0.152 0.147 0.152 0.150 0.158 370,000 56,050 0.1515 1.520 1.470 1.520 1.500 1.580 37,000 1.5149 4.11%
2019-02-19 0 0.146 0.144 0.148 0.145 0.151 260,000 38,360 0.1475 1.460 1.440 1.480 1.450 1.510 26,000 1.4754 -2.67%
2019-02-18 0 0.150 0.145 0.150 0.143 0.155 1,030,000 153,630 0.1492 1.500 1.450 1.500 1.430 1.550 103,000 1.4916 -5.66%
2019-02-15 0 0.159 0.155 0.158 0.153 0.164 1,010,000 157,690 0.1561 1.590 1.550 1.580 1.530 1.640 101,000 1.5613 -5.36%
2019-02-14 0 0.168 0.156 0.168 0.151 0.169 660,000 103,250 0.1564 1.680 1.560 1.680 1.510 1.690 66,000 1.5644 -1.18%
2019-02-13 0 0.170 0.157 0.170 0.170 0.170 10,000 1,700 0.1700 1.700 1.570 1.700 1.700 1.700 1,000 1.7000 0.00%
2019-02-12 0 0.170 0.157 0.170 - - 0 0 - 1.700 1.570 1.700 - - 0 - 0.00%
2019-02-11 0 0.170 0.161 0.170 0.176 0.176 10,000 1,760 0.1760 1.700 1.610 1.700 1.760 1.760 1,000 1.7600 -2.30%
2019-02-08 0 0.174 0.162 0.174 0.174 0.174 10,000 1,740 0.1740 1.740 1.620 1.740 1.740 1.740 1,000 1.7400 -0.57%
2019-02-04 0 0.175 0.163 0.175 - - 0 0 - 1.750 1.630 1.750 - - 0 - 0.00%
2019-02-01 0 0.175 0.162 0.175 0.175 0.175 10,000 1,750 0.1750 1.750 1.620 1.750 1.750 1.750 1,000 1.7500 0.00%
2019-01-31 0 0.175 0.162 0.175 - - 0 0 - 1.750 1.620 1.750 - - 0 - 0.00%
2019-01-30 0 0.175 0.165 0.175 0.175 0.175 10,000 1,750 0.1750 1.750 1.650 1.750 1.750 1.750 1,000 1.7500 -2.23%
2019-01-29 0 0.179 0.165 0.179 - - 0 0 - 1.790 1.650 1.790 - - 0 - 0.00%
2019-01-28 0 0.179 0.166 0.179 0.167 0.185 240,000 42,250 0.1760 1.790 1.660 1.790 1.670 1.850 24,000 1.7604 7.19%
2019-01-25 0 0.167 0.156 0.167 0.158 0.169 250,000 39,860 0.1594 1.670 1.560 1.670 1.580 1.690 25,000 1.5944 0.60%
2019-01-24 0 0.166 0.160 0.166 0.160 0.166 150,000 24,180 0.1612 1.660 1.600 1.660 1.600 1.660 15,000 1.6120 -1.19%
2019-01-23 0 0.168 0.160 0.168 0.167 0.169 270,000 45,260 0.1676 1.680 1.600 1.680 1.670 1.690 27,000 1.6763 0.60%
2019-01-22 0 0.167 0.152 0.167 0.155 0.170 430,000 69,100 0.1607 1.670 1.520 1.670 1.550 1.700 43,000 1.6070 1.21%
2019-01-21 0 0.165 0.155 0.165 0.159 0.195 192,000 31,550 0.1643 1.650 1.550 1.650 1.590 1.950 19,200 1.6432 -1.20%
2019-01-18 0 0.167 0.160 0.167 0.161 0.167 120,000 19,510 0.1626 1.670 1.600 1.670 1.610 1.670 12,000 1.6258 -1.18%
2019-01-17 0 0.169 0.163 0.169 - - 0 0 - 1.690 1.630 1.690 - - 0 - 0.00%
2019-01-16 0 0.169 0.167 0.169 0.162 0.169 390,000 64,730 0.1660 1.690 1.670 1.690 1.620 1.690 39,000 1.6597 -0.59%
2019-01-15 0 0.170 0.161 0.170 0.160 0.175 820,000 136,290 0.1662 1.700 1.610 1.700 1.600 1.750 82,000 1.6621 -0.58%
2019-01-14 0 0.171 0.169 0.178 0.170 0.187 590,000 104,900 0.1778 1.710 1.690 1.780 1.700 1.870 59,000 1.7780 -8.56%
2019-01-11 0 0.187 0.178 0.187 0.176 0.190 400,000 72,910 0.1823 1.870 1.780 1.870 1.760 1.900 40,000 1.8228 -3.11%
2019-01-10 0 0.193 0.185 0.193 - - 0 0 - 1.930 1.850 1.930 - - 0 - -0.52%
2019-01-09 0 0.194 0.185 0.194 0.193 0.195 50,000 9,670 0.1934 1.940 1.850 1.940 1.930 1.950 5,000 1.9340 2.11%
2019-01-08 0 0.190 0.186 0.191 0.186 0.195 940,000 178,940 0.1904 1.900 1.860 1.910 1.860 1.950 94,000 1.9036 -5.00%
2019-01-07 0 0.200 0.193 0.200 0.199 0.200 50,000 9,960 0.1992 2.000 1.930 2.000 1.990 2.000 5,000 1.9920 0.50%
2019-01-04 0 0.199 0.193 0.199 0.192 0.199 50,000 9,850 0.1970 1.990 1.930 1.990 1.920 1.990 5,000 1.9700 0.51%
2019-01-03 0 0.198 0.197 0.198 0.190 0.198 430,000 83,140 0.1933 1.980 1.970 1.980 1.900 1.980 43,000 1.9335 -1.00%
2019-01-02 0 0.200 0.191 0.200 - - 0 0 - 2.000 1.910 2.000 - - 0 - 0.00%
2018-12-31 0 0.200 0.190 0.200 0.190 0.200 1,240,000 239,200 0.1929 2.000 1.900 2.000 1.900 2.000 124,000 1.9290 5.26%
2018-12-28 0 0.190 0.178 0.190 - - 0 0 - 1.900 1.780 1.900 - - 0 - -2.56%
2018-12-27 0 0.195 0.180 0.195 0.191 0.195 260,000 49,940 0.1921 1.950 1.800 1.950 1.910 1.950 26,000 1.9208 -2.50%
2018-12-24 0 0.200 0.192 0.200 0.198 0.200 90,000 17,880 0.1987 2.000 1.920 2.000 1.980 2.000 9,000 1.9867 1.01%
2018-12-21 0 0.198 0.191 0.198 0.191 0.198 390,000 75,150 0.1927 1.980 1.910 1.980 1.910 1.980 39,000 1.9269 -1.00%
2018-12-20 0 0.200 0.193 0.200 - - 0 0 - 2.000 1.930 2.000 - - 0 - 0.00%
2018-12-19 0 0.200 0.193 0.200 0.200 0.200 10,000 2,000 0.2000 2.000 1.930 2.000 2.000 2.000 1,000 2.0000 2.56%
2018-12-18 0 0.195 0.199 0.200 0.194 0.200 210,000 41,160 0.1960 1.950 1.990 2.000 1.940 2.000 21,000 1.9600 -2.50%
2018-12-17 0 0.200 0.195 0.200 0.192 0.202 250,000 49,070 0.1963 2.000 1.950 2.000 1.920 2.020 25,000 1.9628 0.00%
2018-12-14 0 0.200 0.194 0.200 0.199 0.200 110,000 21,900 0.1991 2.000 1.940 2.000 1.990 2.000 11,000 1.9909 0.00%
2018-12-13 0 0.200 0.194 0.200 0.200 0.200 30,000 6,000 0.2000 2.000 1.940 2.000 2.000 2.000 3,000 2.0000 0.00%
2018-12-12 0 0.200 0.192 0.200 - - 5,000 930 0.1860 2.000 1.920 2.000 - - 500 1.8600 0.00%
2018-12-11 0 0.200 0.192 0.200 0.199 0.200 140,000 27,900 0.1993 2.000 1.920 2.000 1.990 2.000 14,000 1.9929 0.00%
2018-12-10 0 0.200 0.193 0.200 - - 0 0 - 2.000 1.930 2.000 - - 0 - -0.99%
2018-12-07 0 0.202 0.197 0.202 0.200 0.210 200,000 40,840 0.2042 2.020 1.970 2.020 2.000 2.100 20,000 2.0420 1.00%
2018-12-06 0 0.200 0.193 0.200 0.200 0.200 150,000 30,000 0.2000 2.000 1.930 2.000 2.000 2.000 15,000 2.0000 0.00%
2018-12-05 0 0.200 0.193 0.200 0.192 0.200 310,000 61,350 0.1979 2.000 1.930 2.000 1.920 2.000 31,000 1.9790 1.01%
2018-12-04 0 0.198 0.193 0.198 0.195 0.199 210,000 41,230 0.1963 1.980 1.930 1.980 1.950 1.990 21,000 1.9633 0.51%
2018-12-03 0 0.197 0.193 0.197 0.190 0.197 1,590,000 307,380 0.1933 1.970 1.930 1.970 1.900 1.970 159,000 1.9332 -1.50%
2018-11-30 0 0.200 0.195 0.200 0.190 0.200 970,000 189,580 0.1954 2.000 1.950 2.000 1.900 2.000 97,000 1.9544 0.00%
2018-11-29 0 0.200 0.196 0.200 0.200 0.200 120,000 24,000 0.2000 2.000 1.960 2.000 2.000 2.000 12,000 2.0000 0.00%
2018-11-28 0 0.200 0.195 0.200 0.190 0.202 650,000 128,420 0.1976 2.000 1.950 2.000 1.900 2.020 65,000 1.9757 -0.50%
2018-11-27 0 0.201 0.195 0.201 0.193 0.201 130,000 25,410 0.1955 2.010 1.950 2.010 1.930 2.010 13,000 1.9546 0.00%
2018-11-26 0 0.201 0.195 0.201 - - 0 0 - 2.010 1.950 2.010 - - 0 - 0.00%
2018-11-23 0 0.201 0.195 0.201 0.200 0.201 100,000 20,020 0.2002 2.010 1.950 2.010 2.000 2.010 10,000 2.0020 -0.50%
2018-11-22 0 0.202 0.197 0.202 0.200 0.202 40,000 8,060 0.2015 2.020 1.970 2.020 2.000 2.020 4,000 2.0150 0.00%
2018-11-21 0 0.202 0.198 0.202 - - 0 0 - 2.020 1.980 2.020 - - 0 - 0.00%
2018-11-20 0 0.202 0.198 0.202 0.200 0.203 750,000 150,330 0.2004 2.020 1.980 2.020 2.000 2.030 75,000 2.0044 -1.46%
2018-11-19 0 0.205 0.198 0.205 0.200 0.205 860,000 172,960 0.2011 2.050 1.980 2.050 2.000 2.050 86,000 2.0112 0.99%
2018-11-16 0 0.203 0.196 0.203 0.199 0.203 450,000 90,120 0.2003 2.030 1.960 2.030 1.990 2.030 45,000 2.0027 0.00%
2018-11-15 0 0.203 0.200 0.203 0.200 0.203 60,000 12,100 0.2017 2.030 2.000 2.030 2.000 2.030 6,000 2.0167 -0.49%
2018-11-14 0 0.204 0.200 0.204 0.200 0.204 220,000 44,370 0.2017 2.040 2.000 2.040 2.000 2.040 22,000 2.0168 0.00%
2018-11-13 0 0.204 0.200 0.204 0.203 0.204 300,000 60,750 0.2025 2.040 2.000 2.040 2.030 2.040 30,000 2.0250 0.49%
2018-11-12 0 0.203 0.199 0.203 0.200 0.203 70,000 14,060 0.2009 2.030 1.990 2.030 2.000 2.030 7,000 2.0086 -0.98%
2018-11-09 0 0.205 0.200 0.205 0.200 0.207 390,000 79,320 0.2034 2.050 2.000 2.050 2.000 2.070 39,000 2.0338 0.99%
2018-11-08 0 0.203 0.198 0.203 0.198 0.203 1,342,600 268,028 0.1996 2.030 1.980 2.030 1.980 2.030 134,260 1.9963 -0.98%
2018-11-07 0 0.205 0.200 0.205 0.199 0.205 850,000 171,530 0.2018 2.050 2.000 2.050 1.990 2.050 85,000 2.0180 0.99%
2018-11-06 0 0.203 0.200 0.203 0.200 0.204 380,000 76,740 0.2019 2.030 2.000 2.030 2.000 2.040 38,000 2.0195 -0.98%
2018-11-05 0 0.205 0.201 0.205 0.200 0.206 1,520,000 306,730 0.2018 2.050 2.010 2.050 2.000 2.060 152,000 2.0180 -1.91%
2018-11-02 0 0.209 0.201 0.209 0.200 0.209 920,000 187,230 0.2035 2.090 2.010 2.090 2.000 2.090 92,000 2.0351 0.97%
2018-11-01 0 0.207 0.198 0.207 0.197 0.207 1,240,000 248,540 0.2004 2.070 1.980 2.070 1.970 2.070 124,000 2.0044 1.47%
2018-10-31 0 0.204 0.197 0.204 0.197 0.206 590,000 119,260 0.2021 2.040 1.970 2.040 1.970 2.060 59,000 2.0214 0.00%
2018-10-30 0 0.204 0.198 0.204 - - 0 0 - 2.040 1.980 2.040 - - 0 - 0.00%
2018-10-29 0 0.204 0.200 0.204 0.201 0.210 900,000 182,580 0.2029 2.040 2.000 2.040 2.010 2.100 90,000 2.0287 -1.92%
2018-10-26 0 0.208 0.202 0.208 0.201 0.228 2,550,000 527,800 0.2070 2.080 2.020 2.080 2.010 2.280 255,000 2.0698 0.97%
2018-10-25 0 0.206 0.198 0.206 0.204 0.206 120,000 24,530 0.2044 2.060 1.980 2.060 2.040 2.060 12,000 2.0442 0.00%
2018-10-24 0 0.206 0.200 0.206 - - 0 0 - 2.060 2.000 2.060 - - 0 - -0.48%
2018-10-23 0 0.207 0.201 0.207 0.201 0.208 420,000 85,240 0.2030 2.070 2.010 2.070 2.010 2.080 42,000 2.0295 -0.96%
2018-10-22 0 0.209 0.201 0.209 0.201 0.210 850,000 174,420 0.2052 2.090 2.010 2.090 2.010 2.100 85,000 2.0520 2.96%
2018-10-19 0 0.203 0.196 0.203 0.195 0.204 370,000 74,170 0.2005 2.030 1.960 2.030 1.950 2.040 37,000 2.0046 1.50%
2018-10-18 0 0.200 0.196 0.200 0.199 0.200 210,000 41,810 0.1991 2.000 1.960 2.000 1.990 2.000 21,000 1.9910 -0.99%
2018-10-16 0 0.202 0.192 0.202 0.192 0.203 1,050,000 205,790 0.1960 2.020 1.920 2.020 1.920 2.030 105,000 1.9599 0.00%
2018-10-15 0 0.202 0.197 0.202 0.197 0.206 1,542,000 311,390 0.2019 2.020 1.970 2.020 1.970 2.060 154,200 2.0194 -2.42%
2018-10-12 0 0.207 0.196 0.207 0.199 0.208 1,420,000 287,580 0.2025 2.070 1.960 2.070 1.990 2.080 142,000 2.0252 -1.43%
2018-10-11 0 0.210 0.200 0.210 0.198 0.210 1,960,000 401,070 0.2046 2.100 2.000 2.100 1.980 2.100 196,000 2.0463 -0.47%
2018-10-10 0 0.211 0.203 0.211 0.212 0.212 10,000 2,120 0.2120 2.110 2.030 2.110 2.120 2.120 1,000 2.1200 -0.47%
2018-10-09 0 0.212 0.200 0.212 0.200 0.213 3,410,000 700,280 0.2054 2.120 2.000 2.120 2.000 2.130 341,000 2.0536 1.44%
2018-10-08 0 0.209 0.206 0.209 0.208 0.209 100,000 20,860 0.2086 2.090 2.060 2.090 2.080 2.090 10,000 2.0860 -2.34%
2018-10-05 0 0.214 0.208 0.214 0.209 0.214 850,000 179,100 0.2107 2.140 2.080 2.140 2.090 2.140 85,000 2.1071 -0.47%
2018-10-04 0 0.215 0.210 0.215 0.210 0.215 770,000 162,390 0.2109 2.150 2.100 2.150 2.100 2.150 77,000 2.1090 0.00%
2018-10-03 0 0.215 0.209 0.215 0.210 0.216 130,000 27,820 0.2140 2.150 2.090 2.150 2.100 2.160 13,000 2.1400 -0.46%
2018-10-02 0 0.216 0.210 0.216 0.216 0.216 30,000 6,480 0.2160 2.160 2.100 2.160 2.160 2.160 3,000 2.1600 0.47%
2018-09-28 0 0.215 0.208 0.215 0.205 0.215 760,000 159,070 0.2093 2.150 2.080 2.150 2.050 2.150 76,000 2.0930 3.37%
2018-09-27 0 0.208 0.202 0.209 0.200 0.212 2,080,000 423,340 0.2035 2.080 2.020 2.090 2.000 2.120 208,000 2.0353 -0.95%
2018-09-26 0 0.210 0.203 0.210 0.202 0.210 1,420,000 293,110 0.2064 2.100 2.030 2.100 2.020 2.100 142,000 2.0642 -2.78%
2018-09-24 0 0.216 0.210 0.216 0.208 0.216 380,000 80,000 0.2105 2.160 2.100 2.160 2.080 2.160 38,000 2.1053 -0.46%
2018-09-21 0 0.217 0.207 0.217 0.205 0.217 680,000 143,330 0.2108 2.170 2.070 2.170 2.050 2.170 68,000 2.1078 1.88%
2018-09-20 0 0.213 0.206 0.213 0.208 0.213 310,000 65,530 0.2114 2.130 2.060 2.130 2.080 2.130 31,000 2.1139 0.00%
2018-09-19 0 0.213 0.205 0.213 0.205 0.216 670,000 139,610 0.2084 2.130 2.050 2.130 2.050 2.160 67,000 2.0837 -0.93%
2018-09-18 0 0.215 0.208 0.214 0.205 0.216 1,260,000 261,260 0.2073 2.150 2.080 2.140 2.050 2.160 126,000 2.0735 -0.92%
2018-09-17 0 0.217 0.207 0.217 0.213 0.218 270,000 57,800 0.2141 2.170 2.070 2.170 2.130 2.180 27,000 2.1407 0.46%
2018-09-14 0 0.216 0.206 0.216 0.219 0.220 150,000 32,860 0.2191 2.160 2.060 2.160 2.190 2.200 15,000 2.1907 2.86%
2018-09-13 0 0.210 0.202 0.210 0.209 0.210 250,000 52,310 0.2092 2.100 2.020 2.100 2.090 2.100 25,000 2.0924 0.96%
2018-09-12 0 0.208 0.201 0.208 0.200 0.208 920,000 186,470 0.2027 2.080 2.010 2.080 2.000 2.080 92,000 2.0268 -0.95%
2018-09-11 0 0.210 0.201 0.210 0.200 0.210 1,400,000 285,420 0.2039 2.100 2.010 2.100 2.000 2.100 140,000 2.0387 0.00%
2018-09-10 0 0.210 0.203 0.210 0.208 0.212 1,070,000 222,840 0.2083 2.100 2.030 2.100 2.080 2.120 107,000 2.0826 0.96%
2018-09-07 0 0.208 0.203 0.208 0.192 0.208 860,000 174,530 0.2029 2.080 2.030 2.080 1.920 2.080 86,000 2.0294 2.46%
2018-09-06 0 0.203 0.200 0.203 0.197 0.210 5,780,000 1,178,340 0.2039 2.030 2.000 2.030 1.970 2.100 578,000 2.0387 -5.58%
2018-09-05 0 0.215 0.210 0.215 0.209 0.216 810,000 170,690 0.2107 2.150 2.100 2.150 2.090 2.160 81,000 2.1073 -0.92%
2018-09-04 0 0.217 0.215 0.217 0.205 0.217 2,540,000 532,980 0.2098 2.170 2.150 2.170 2.050 2.170 254,000 2.0983 2.36%
2018-09-03 0 0.212 0.206 0.212 0.204 0.217 1,750,000 364,000 0.2080 2.120 2.060 2.120 2.040 2.170 175,000 2.0800 0.00%
2018-08-31 0 0.212 0.205 0.212 0.203 0.212 1,940,000 397,950 0.2051 2.120 2.050 2.120 2.030 2.120 194,000 2.0513 -0.93%
2018-08-30 0 0.214 0.202 0.215 0.202 0.218 1,710,000 354,120 0.2071 2.140 2.020 2.150 2.020 2.180 171,000 2.0709 3.38%
2018-08-29 0 0.207 0.201 0.207 0.198 0.212 3,440,000 705,930 0.2052 2.070 2.010 2.070 1.980 2.120 344,000 2.0521 -4.17%
2018-08-28 0 0.216 0.212 0.216 - - 0 0 - 2.160 2.120 2.160 - - 0 - -0.46%
2018-08-27 0 0.217 0.210 0.217 0.214 0.217 280,000 60,260 0.2152 2.170 2.100 2.170 2.140 2.170 28,000 2.1521 0.93%
2018-08-24 0 0.215 0.211 0.215 0.212 0.218 1,070,000 229,150 0.2142 2.150 2.110 2.150 2.120 2.180 107,000 2.1416 -1.83%
2018-08-23 0 0.219 0.214 0.220 0.214 0.223 2,100,000 458,260 0.2182 2.190 2.140 2.200 2.140 2.230 210,000 2.1822 -2.23%
2018-08-22 0 0.224 0.215 0.222 0.215 0.225 2,120,000 464,280 0.2190 2.240 2.150 2.220 2.150 2.250 212,000 2.1900 -1.75%
2018-08-21 0 0.228 0.220 0.228 0.218 0.229 1,780,000 395,280 0.2221 2.280 2.200 2.280 2.180 2.290 178,000 2.2207 0.00%
2018-08-20 0 0.228 0.218 0.228 0.216 0.237 2,620,000 581,410 0.2219 2.280 2.180 2.280 2.160 2.370 262,000 2.2191 0.00%
2018-08-17 0 0.228 0.217 0.228 0.214 0.231 820,000 179,970 0.2195 2.280 2.170 2.280 2.140 2.310 82,000 2.1948 0.44%
2018-08-16 0 0.227 0.217 0.222 0.215 0.230 2,090,000 461,200 0.2207 2.270 2.170 2.220 2.150 2.300 209,000 2.2067 -1.30%
2018-08-15 0 0.230 0.224 0.230 0.222 0.239 1,130,000 251,290 0.2224 2.300 2.240 2.300 2.220 2.390 113,000 2.2238 -3.77%
2018-08-14 0 0.239 0.222 0.239 0.239 0.239 20,000 4,780 0.2390 2.390 2.220 2.390 2.390 2.390 2,000 2.3900 1.70%
2018-08-13 0 0.235 0.230 0.235 0.232 0.236 220,000 51,120 0.2324 2.350 2.300 2.350 2.320 2.360 22,000 2.3236 -1.67%
2018-08-10 0 0.239 0.232 0.239 0.232 0.240 450,000 105,910 0.2354 2.390 2.320 2.390 2.320 2.400 45,000 2.3536 2.14%
2018-08-09 0 0.234 0.228 0.234 - - 0 0 - 2.340 2.280 2.340 - - 0 - 0.00%
2018-08-08 0 0.234 0.226 0.235 0.227 0.239 420,000 96,470 0.2297 2.340 2.260 2.350 2.270 2.390 42,000 2.2969 -2.09%
2018-08-07 0 0.239 0.239 0.240 0.232 0.232 10,000 2,320 0.2320 2.390 2.390 2.400 2.320 2.320 1,000 2.3200 -0.42%
2018-08-06 0 0.240 0.228 0.240 0.245 0.245 100,000 24,500 0.2450 2.400 2.280 2.400 2.450 2.450 10,000 2.4500 -0.83%
2018-08-03 0 0.242 0.232 0.245 - - 0 0 - 2.420 2.320 2.450 - - 0 - 0.00%
2018-08-02 0 0.242 0.232 0.242 0.234 0.250 270,000 65,530 0.2427 2.420 2.320 2.420 2.340 2.500 27,000 2.4270 3.42%
2018-08-01 0 0.234 0.227 0.234 0.233 0.234 640,000 149,170 0.2331 2.340 2.270 2.340 2.330 2.340 64,000 2.3308 0.00%
2018-07-31 0 0.234 0.226 0.234 0.232 0.235 100,000 23,280 0.2328 2.340 2.260 2.340 2.320 2.350 10,000 2.3280 0.43%
2018-07-30 0 0.233 0.225 0.233 0.224 0.233 950,000 216,290 0.2277 2.330 2.250 2.330 2.240 2.330 95,000 2.2767 -1.69%
2018-07-27 0 0.237 0.224 0.237 0.232 0.237 220,000 51,410 0.2337 2.370 2.240 2.370 2.320 2.370 22,000 2.3368 1.72%
2018-07-26 0 0.233 0.223 0.233 0.230 0.233 120,000 27,660 0.2305 2.330 2.230 2.330 2.300 2.330 12,000 2.3050 -0.85%
2018-07-25 0 0.235 0.225 0.235 0.220 0.236 2,810,000 637,700 0.2269 2.350 2.250 2.350 2.200 2.360 281,000 2.2694 1.29%
2018-07-24 0 0.232 0.228 0.234 0.228 0.243 3,940,000 913,650 0.2319 2.320 2.280 2.340 2.280 2.430 394,000 2.3189 -4.92%
2018-07-23 0 0.244 0.236 0.244 0.232 0.248 560,000 135,090 0.2412 2.440 2.360 2.440 2.320 2.480 56,000 2.4123 0.41%
2018-07-20 0 0.243 0.236 0.242 0.240 0.245 300,000 73,320 0.2444 2.430 2.360 2.420 2.400 2.450 30,000 2.4440 1.25%
2018-07-19 0 0.240 0.236 0.240 0.236 0.247 390,800 93,964 0.2404 2.400 2.360 2.400 2.360 2.470 39,080 2.4044 -2.44%
2018-07-18 0 0.246 0.242 0.246 0.241 0.255 930,000 227,160 0.2443 2.460 2.420 2.460 2.410 2.550 93,000 2.4426 -1.20%
2018-07-17 0 0.249 0.243 0.249 0.243 0.250 610,000 150,080 0.2460 2.490 2.430 2.490 2.430 2.500 61,000 2.4603 0.00%
2018-07-16 0 0.249 0.243 0.249 0.241 0.249 920,000 223,840 0.2433 2.490 2.430 2.490 2.410 2.490 92,000 2.4330 -0.40%
2018-07-13 0 0.250 0.245 0.250 0.240 0.250 1,310,000 320,100 0.2444 2.500 2.450 2.500 2.400 2.500 131,000 2.4435 0.00%
2018-07-12 0 0.250 0.246 0.250 0.246 0.260 2,270,000 577,740 0.2545 2.500 2.460 2.500 2.460 2.600 227,000 2.5451 -1.96%
2018-07-11 0 0.255 0.245 0.255 0.248 0.255 2,460,000 615,700 0.2503 2.550 2.450 2.550 2.480 2.550 246,000 2.5028 2.82%
2018-07-10 0 0.248 0.237 0.248 - - 0 0 - 2.480 2.370 2.480 - - 0 - 0.00%
2018-07-09 0 0.248 0.240 0.248 0.245 0.248 320,000 78,460 0.2452 2.480 2.400 2.480 2.450 2.480 32,000 2.4519 0.40%
2018-07-06 0 0.247 0.239 0.247 0.239 0.247 460,000 113,050 0.2458 2.470 2.390 2.470 2.390 2.470 46,000 2.4576 0.00%
2018-07-05 0 0.247 0.242 0.247 - - 0 0 - 2.470 2.420 2.470 - - 0 - 0.00%
2018-07-04 0 0.247 0.241 0.247 0.246 0.248 150,000 37,110 0.2474 2.470 2.410 2.470 2.460 2.480 15,000 2.4740 -0.40%
2018-07-03 0 0.248 0.242 0.248 0.241 0.250 360,000 87,970 0.2444 2.480 2.420 2.480 2.410 2.500 36,000 2.4436 -0.80%
2018-06-29 0 0.250 0.238 0.250 0.226 0.250 1,280,000 309,120 0.2415 2.500 2.380 2.500 2.260 2.500 128,000 2.4150 0.81%
2018-06-28 0 0.248 0.243 0.248 0.240 0.250 1,120,000 272,510 0.2433 2.480 2.430 2.480 2.400 2.500 112,000 2.4331 0.40%
2018-06-27 0 0.247 0.238 0.247 0.247 0.247 30,000 7,410 0.2470 2.470 2.380 2.470 2.470 2.470 3,000 2.4700 0.00%
2018-06-26 0 0.247 0.241 0.247 0.241 0.249 860,000 209,980 0.2442 2.470 2.410 2.470 2.410 2.490 86,000 2.4416 -1.20%
2018-06-25 0 0.250 0.241 0.250 0.250 0.250 80,000 20,000 0.2500 2.500 2.410 2.500 2.500 2.500 8,000 2.5000 0.00%
2018-06-22 0 0.250 0.245 0.250 - - 0 0 - 2.500 2.450 2.500 - - 0 - 0.00%
2018-06-21 0 0.250 0.245 0.250 0.250 0.255 140,000 35,250 0.2518 2.500 2.450 2.500 2.500 2.550 14,000 2.5179 -1.96%
2018-06-20 0 0.255 0.245 0.255 0.255 0.255 20,000 5,100 0.2550 2.550 2.450 2.550 2.550 2.550 2,000 2.5500 0.00%
2018-06-19 0 0.255 0.244 0.255 0.255 0.255 100,000 25,500 0.2550 2.550 2.440 2.550 2.550 2.550 10,000 2.5500 0.00%
2018-06-15 0 0.255 0.249 0.255 0.243 0.255 400,000 99,030 0.2476 2.550 2.490 2.550 2.430 2.550 40,000 2.4758 0.00%
2018-06-14 0 0.255 0.245 0.255 0.242 0.255 44,800 11,172 0.2494 2.550 2.450 2.550 2.420 2.550 4,480 2.4938 0.00%
2018-06-13 0 0.255 0.241 0.255 0.255 0.255 50,000 12,750 0.2550 2.550 2.410 2.550 2.550 2.550 5,000 2.5500 0.00%
2018-06-12 0 0.255 0.245 0.250 0.248 0.255 1,820,000 455,680 0.2504 2.550 2.450 2.500 2.480 2.550 182,000 2.5037 0.00%
2018-06-11 0 0.255 0.249 0.255 0.249 0.260 1,370,000 344,120 0.2512 2.550 2.490 2.550 2.490 2.600 137,000 2.5118 2.00%
2018-06-08 0 0.250 0.248 0.255 0.248 0.265 6,620,000 1,667,570 0.2519 2.500 2.480 2.550 2.480 2.650 662,000 2.5190 -1.96%
2018-06-07 0 0.255 0.248 0.255 0.250 0.255 1,520,000 380,650 0.2504 2.550 2.480 2.550 2.500 2.550 152,000 2.5043 0.00%
2018-06-06 0 0.255 0.250 0.255 0.255 0.255 520,000 132,600 0.2550 2.550 2.500 2.550 2.550 2.550 52,000 2.5500 0.00%
2018-06-05 0 0.255 0.250 0.255 0.250 0.255 730,000 184,250 0.2524 2.550 2.500 2.550 2.500 2.550 73,000 2.5240 0.00%
2018-06-04 0 0.255 0.245 0.255 0.246 0.255 1,990,000 499,570 0.2510 2.550 2.450 2.550 2.460 2.550 199,000 2.5104 -3.77%
2018-06-01 0 0.265 0.255 0.265 0.260 0.265 630,020 164,004 0.2603 2.650 2.550 2.650 2.600 2.650 63,002 2.6032 1.92%
2018-05-31 0 0.260 0.250 0.260 0.260 0.260 20,000 5,200 0.2600 2.600 2.500 2.600 2.600 2.600 2,000 2.6000 0.00%
2018-05-30 0 0.260 0.250 0.260 0.250 0.260 900,000 229,750 0.2553 2.600 2.500 2.600 2.500 2.600 90,000 2.5528 0.00%
2018-05-29 0 0.260 0.250 0.260 0.250 0.260 170,000 43,900 0.2582 2.600 2.500 2.600 2.500 2.600 17,000 2.5824 0.00%
2018-05-28 0 0.260 0.250 0.260 0.250 0.270 3,740,000 957,100 0.2559 2.600 2.500 2.600 2.500 2.700 374,000 2.5591 -3.70%
2018-05-25 0 0.270 0.260 0.270 0.260 0.270 1,500,000 397,100 0.2647 2.700 2.600 2.700 2.600 2.700 150,000 2.6473 1.89%
2018-05-24 0 0.265 0.260 0.265 0.260 0.270 1,744,000 460,150 0.2638 2.650 2.600 2.650 2.600 2.700 174,400 2.6385 0.00%
2018-05-23 0 0.265 0.260 0.265 0.260 0.270 5,510,000 1,451,500 0.2634 2.650 2.600 2.650 2.600 2.700 551,000 2.6343 -1.85%
2018-05-21 0 0.270 0.260 0.270 0.265 0.270 750,000 200,000 0.2667 2.700 2.600 2.700 2.650 2.700 75,000 2.6667 0.00%
2018-05-18 0 0.270 0.260 0.270 0.260 0.270 8,100,000 2,129,650 0.2629 2.700 2.600 2.700 2.600 2.700 810,000 2.6292 0.00%
2018-05-17 0 0.270 0.260 0.270 0.260 0.270 1,266,000 335,940 0.2654 2.700 2.600 2.700 2.600 2.700 126,600 2.6536 0.00%
2018-05-16 0 0.270 0.260 0.270 0.255 0.270 1,850,000 485,500 0.2624 2.700 2.600 2.700 2.550 2.700 185,000 2.6243 0.00%
2018-05-15 0 0.270 0.255 0.270 0.260 0.270 4,000,000 1,057,750 0.2644 2.700 2.550 2.700 2.600 2.700 400,000 2.6444 0.00%
2018-05-14 0 0.270 0.270 0.280 0.248 0.270 4,571,600 1,164,150 0.2546 2.700 2.700 2.800 2.480 2.700 457,160 2.5465 5.88%
2018-05-11 0 0.255 0.245 0.255 0.247 0.255 1,450,000 361,980 0.2496 2.550 2.450 2.550 2.470 2.550 145,000 2.4964 0.00%
2018-05-10 0 0.255 0.245 0.255 0.245 0.255 950,000 236,200 0.2486 2.550 2.450 2.550 2.450 2.550 95,000 2.4863 2.82%
2018-05-09 0 0.248 0.242 0.248 0.248 0.255 770,000 192,940 0.2506 2.480 2.420 2.480 2.480 2.550 77,000 2.5057 0.00%
2018-05-08 0 0.248 0.242 0.248 0.247 0.250 2,050,000 508,820 0.2482 2.480 2.420 2.480 2.470 2.500 205,000 2.4820 0.00%
2018-05-07 0 0.248 0.240 0.248 0.234 0.248 2,500,000 602,790 0.2411 2.480 2.400 2.480 2.340 2.480 250,000 2.4112 3.77%
2018-05-04 0 0.239 0.233 0.239 0.233 0.240 1,130,000 265,760 0.2352 2.390 2.330 2.390 2.330 2.400 113,000 2.3519 -0.42%
2018-05-03 0 0.240 0.235 0.240 0.240 0.240 100,000 24,000 0.2400 2.400 2.350 2.400 2.400 2.400 10,000 2.4000 0.00%
2018-05-02 0 0.240 0.236 0.240 - - 0 0 - 2.400 2.360 2.400 - - 0 - 0.00%
2018-04-30 0 0.240 0.232 0.240 0.228 0.240 2,690,000 627,590 0.2333 2.400 2.320 2.400 2.280 2.400 269,000 2.3330 1.27%
2018-04-27 0 0.237 0.233 0.237 0.233 0.238 1,410,000 333,240 0.2363 2.370 2.330 2.370 2.330 2.380 141,000 2.3634 -0.42%
2018-04-26 0 0.238 0.232 0.238 0.233 0.239 680,000 159,730 0.2349 2.380 2.320 2.380 2.330 2.390 68,000 2.3490 -0.83%
2018-04-25 0 0.240 0.235 0.240 0.231 0.240 1,080,000 257,590 0.2385 2.400 2.350 2.400 2.310 2.400 108,000 2.3851 0.84%
2018-04-24 0 0.238 0.230 0.238 0.236 0.238 300,000 71,160 0.2372 2.380 2.300 2.380 2.360 2.380 30,000 2.3720 0.00%
2018-04-23 0 0.238 0.230 0.238 0.230 0.240 1,430,000 335,700 0.2348 2.380 2.300 2.380 2.300 2.400 143,000 2.3476 2.15%
2018-04-20 0 0.233 0.227 0.233 0.229 0.234 740,000 170,200 0.2300 2.330 2.270 2.330 2.290 2.340 74,000 2.3000 1.30%
2018-04-19 0 0.230 0.225 0.230 0.225 0.236 2,060,000 470,730 0.2285 2.300 2.250 2.300 2.250 2.360 206,000 2.2851 -2.13%
2018-04-18 0 0.235 0.231 0.235 - - 0 0 - 2.350 2.310 2.350 - - 0 - 0.00%
2018-04-17 0 0.235 0.234 0.235 - - 0 0 - 2.350 2.340 2.350 - - 0 - -1.26%
2018-04-16 0 0.238 0.230 0.238 0.230 0.238 2,530,000 585,150 0.2313 2.380 2.300 2.380 2.300 2.380 253,000 2.3128 0.00%
2018-04-13 0 0.238 0.235 0.238 0.237 0.242 650,000 155,070 0.2386 2.380 2.350 2.380 2.370 2.420 65,000 2.3857 0.00%
2018-04-12 0 0.238 0.235 0.238 0.233 0.238 90,000 21,180 0.2353 2.380 2.350 2.380 2.330 2.380 9,000 2.3533 -0.42%
2018-04-11 0 0.239 0.231 0.239 0.231 0.239 1,330,000 307,590 0.2313 2.390 2.310 2.390 2.310 2.390 133,000 2.3127 -2.05%
2018-04-10 0 0.244 0.232 0.244 0.230 0.244 260,000 61,050 0.2348 2.440 2.320 2.440 2.300 2.440 26,000 2.3481 -0.41%
2018-04-09 0 0.245 0.235 0.246 0.236 0.245 294,840 70,098 0.2377 2.450 2.350 2.460 2.360 2.450 29,484 2.3775 0.00%
2018-04-06 0 0.245 0.232 0.245 0.244 0.245 500,000 122,020 0.2440 2.450 2.320 2.450 2.440 2.450 50,000 2.4404 0.41%
2018-04-04 0 0.244 0.231 0.245 - - 0 0 - 2.440 2.310 2.450 - - 0 - 0.00%
2018-04-03 0 0.244 0.233 0.245 0.231 0.250 540,000 127,570 0.2362 2.440 2.330 2.450 2.310 2.500 54,000 2.3624 -0.41%
2018-03-29 0 0.245 0.230 0.245 0.240 0.245 250,000 60,200 0.2408 2.450 2.300 2.450 2.400 2.450 25,000 2.4080 4.26%
2018-03-28 0 0.235 0.230 0.235 0.230 0.235 620,000 144,310 0.2328 2.350 2.300 2.350 2.300 2.350 62,000 2.3276 0.43%
2018-03-27 0 0.234 0.228 0.234 0.230 0.234 1,030,000 237,140 0.2302 2.340 2.280 2.340 2.300 2.340 103,000 2.3023 0.00%
2018-03-26 0 0.234 0.230 0.234 0.225 0.234 1,320,000 303,230 0.2297 2.340 2.300 2.340 2.250 2.340 132,000 2.2972 0.00%
2018-03-23 0 0.234 0.230 0.234 0.229 0.234 2,210,000 509,340 0.2305 2.340 2.300 2.340 2.290 2.340 221,000 2.3047 -2.09%
2018-03-22 0 0.239 0.233 0.239 0.233 0.239 1,460,000 342,750 0.2348 2.390 2.330 2.390 2.330 2.390 146,000 2.3476 -1.24%
2018-03-21 0 0.242 0.235 0.245 0.233 0.242 560,000 132,560 0.2367 2.420 2.350 2.450 2.330 2.420 56,000 2.3671 0.41%
2018-03-20 0 0.241 0.236 0.241 0.235 0.241 250,000 59,050 0.2362 2.410 2.360 2.410 2.350 2.410 25,000 2.3620 0.00%
2018-03-19 0 0.241 0.237 0.242 - - 0 0 - 2.410 2.370 2.420 - - 0 - 0.00%
2018-03-16 0 0.241 0.237 0.241 0.239 0.255 3,890,000 959,230 0.2466 2.410 2.370 2.410 2.390 2.550 389,000 2.4659 0.00%
2018-03-15 0 0.241 0.240 0.241 0.238 0.250 2,140,000 528,220 0.2468 2.410 2.400 2.410 2.380 2.500 214,000 2.4683 -0.82%
2018-03-14 0 0.243 0.236 0.243 0.235 0.244 21,020,000 4,983,950 0.2371 2.430 2.360 2.430 2.350 2.440 2,102,000 2.3711 1.25%
2018-03-13 0 0.240 0.235 0.240 0.233 0.240 770,000 181,680 0.2359 2.400 2.350 2.400 2.330 2.400 77,000 2.3595 -0.83%
2018-03-12 0 0.242 0.237 0.242 0.241 0.242 350,000 84,450 0.2413 2.420 2.370 2.420 2.410 2.420 35,000 2.4129 0.00%
2018-03-09 0 0.242 0.239 0.242 0.230 0.242 1,650,400 389,223 0.2358 2.420 2.390 2.420 2.300 2.420 165,040 2.3584 0.00%
2018-03-08 0 0.242 0.235 0.242 0.240 0.242 450,000 108,160 0.2404 2.420 2.350 2.420 2.400 2.420 45,000 2.4036 0.83%
2018-03-07 0 0.240 0.236 0.240 0.238 0.241 210,000 50,390 0.2400 2.400 2.360 2.400 2.380 2.410 21,000 2.3995 0.00%
2018-03-06 0 0.240 0.236 0.240 0.238 0.240 527,600 126,343 0.2395 2.400 2.360 2.400 2.380 2.400 52,760 2.3947 -1.23%
2018-03-05 0 0.243 0.236 0.243 0.235 0.244 970,000 230,270 0.2374 2.430 2.360 2.430 2.350 2.440 97,000 2.3739 0.83%
2018-03-02 0 0.241 0.235 0.242 0.235 0.250 1,240,000 296,070 0.2388 2.410 2.350 2.420 2.350 2.500 124,000 2.3877 0.84%
2018-03-01 0 0.239 0.235 0.239 0.238 0.239 160,000 38,130 0.2383 2.390 2.350 2.390 2.380 2.390 16,000 2.3831 0.00%
2018-02-28 0 0.239 0.235 0.240 0.235 0.247 3,220,000 760,480 0.2362 2.390 2.350 2.400 2.350 2.470 322,000 2.3617 -1.24%
2018-02-27 0 0.242 0.238 0.242 0.240 0.250 920,000 223,210 0.2426 2.420 2.380 2.420 2.400 2.500 92,000 2.4262 -1.22%
2018-02-26 0 0.245 0.239 0.245 0.235 0.250 2,570,000 614,980 0.2393 2.450 2.390 2.450 2.350 2.500 257,000 2.3929 -1.21%
2018-02-23 0 0.248 0.238 0.250 0.240 0.248 1,160,000 279,200 0.2407 2.480 2.380 2.500 2.400 2.480 116,000 2.4069 3.33%
2018-02-22 0 0.240 0.235 0.240 0.236 0.240 500,000 119,740 0.2395 2.400 2.350 2.400 2.360 2.400 50,000 2.3948 0.00%
2018-02-21 0 0.240 0.233 0.240 0.233 0.240 1,420,000 336,350 0.2369 2.400 2.330 2.400 2.330 2.400 142,000 2.3687 2.13%
2018-02-20 0 0.235 0.230 0.235 0.230 0.236 4,740,000 1,103,610 0.2328 2.350 2.300 2.350 2.300 2.360 474,000 2.3283 -2.89%
2018-02-15 0 0.242 0.236 0.242 0.237 0.244 260,000 62,720 0.2412 2.420 2.360 2.420 2.370 2.440 26,000 2.4123 2.11%
2018-02-14 0 0.237 0.230 0.237 0.229 0.240 840,000 194,940 0.2321 2.370 2.300 2.370 2.290 2.400 84,000 2.3207 4.41%
2018-02-13 0 0.227 0.222 0.230 0.220 0.230 1,870,000 417,980 0.2235 2.270 2.220 2.300 2.200 2.300 187,000 2.2352 1.79%
2018-02-12 0 0.223 0.221 0.223 0.220 0.224 3,620,000 798,920 0.2207 2.230 2.210 2.230 2.200 2.240 362,000 2.2070 1.36%
2018-02-09 0 0.220 0.215 0.219 0.212 0.220 6,710,000 1,460,730 0.2177 2.200 2.150 2.190 2.120 2.200 671,000 2.1769 1.38%
2018-02-08 0 0.217 0.215 0.219 0.212 0.239 29,960,000 6,653,780 0.2221 2.170 2.150 2.190 2.120 2.390 2,996,000 2.2209 -9.58%
2018-02-07 0 0.240 0.230 0.240 0.222 0.249 560,000 134,580 0.2403 2.400 2.300 2.400 2.220 2.490 56,000 2.4032 2.13%
2018-02-06 0 0.235 0.223 0.235 0.224 0.247 6,480,000 1,491,610 0.2302 2.350 2.230 2.350 2.240 2.470 648,000 2.3019 -2.08%
2018-02-05 0 0.240 0.231 0.240 0.232 0.240 2,130,000 499,700 0.2346 2.400 2.310 2.400 2.320 2.400 213,000 2.3460 1.27%
2018-02-02 0 0.237 0.235 0.237 0.235 0.250 3,720,000 881,370 0.2369 2.370 2.350 2.370 2.350 2.500 372,000 2.3693 -1.25%
2018-02-01 0 0.240 0.236 0.240 0.238 0.244 1,060,000 255,750 0.2413 2.400 2.360 2.400 2.380 2.440 106,000 2.4127 -2.44%
2018-01-31 0 0.246 0.241 0.248 0.242 0.246 400,000 97,090 0.2427 2.460 2.410 2.480 2.420 2.460 40,000 2.4273 -0.81%
2018-01-30 0 0.248 0.242 0.248 0.247 0.255 3,480,000 884,730 0.2542 2.480 2.420 2.480 2.470 2.550 348,000 2.5423 -0.40%
2018-01-29 0 0.249 0.240 0.249 0.240 0.249 1,110,000 270,160 0.2434 2.490 2.400 2.490 2.400 2.490 111,000 2.4339 1.63%
2018-01-26 0 0.245 0.243 0.245 0.244 0.255 4,900,000 1,226,870 0.2504 2.450 2.430 2.450 2.440 2.550 490,000 2.5038 0.00%
2018-01-25 0 0.245 0.240 0.245 0.238 0.250 2,080,000 504,170 0.2424 2.450 2.400 2.450 2.380 2.500 208,000 2.4239 -1.61%
2018-01-24 0 0.249 0.241 0.249 0.240 0.249 860,000 207,700 0.2415 2.490 2.410 2.490 2.400 2.490 86,000 2.4151 0.81%
2018-01-23 0 0.247 0.240 0.247 0.240 0.247 830,000 199,630 0.2405 2.470 2.400 2.470 2.400 2.470 83,000 2.4052 -0.40%
2018-01-22 0 0.248 0.241 0.248 0.242 0.248 530,000 128,440 0.2423 2.480 2.410 2.480 2.420 2.480 53,000 2.4234 0.00%
2018-01-19 0 0.248 0.240 0.248 0.236 0.248 711,000 171,957 0.2419 2.480 2.400 2.480 2.360 2.480 71,100 2.4185 3.33%
2018-01-18 0 0.240 0.235 0.242 0.235 0.243 10,370,000 2,448,320 0.2361 2.400 2.350 2.420 2.350 2.430 1,037,000 2.3610 0.00%
2018-01-17 0 0.240 0.236 0.240 0.235 0.247 6,680,000 1,603,260 0.2400 2.400 2.360 2.400 2.350 2.470 668,000 2.4001 0.00%
2018-01-16 0 0.240 0.235 0.240 0.238 0.255 6,850,000 1,666,420 0.2433 2.400 2.350 2.400 2.380 2.550 685,000 2.4327 -4.00%
2018-01-15 0 0.250 0.247 0.250 0.250 0.255 310,000 77,550 0.2502 2.500 2.470 2.500 2.500 2.550 31,000 2.5016 0.00%
2018-01-12 0 0.250 0.246 0.250 0.250 0.255 270,000 67,550 0.2502 2.500 2.460 2.500 2.500 2.550 27,000 2.5019 0.00%
2018-01-11 0 0.250 0.245 0.250 0.245 0.265 5,950,000 1,488,750 0.2502 2.500 2.450 2.500 2.450 2.650 595,000 2.5021 -1.96%
2018-01-10 0 0.255 0.248 0.255 0.246 0.265 6,760,000 1,688,760 0.2498 2.550 2.480 2.550 2.460 2.650 676,000 2.4982 -3.77%
2018-01-09 0 0.265 0.255 0.265 0.255 0.265 600,000 155,350 0.2589 2.650 2.550 2.650 2.550 2.650 60,000 2.5892 1.92%
2018-01-08 0 0.260 0.250 0.260 0.250 0.265 2,240,000 572,600 0.2556 2.600 2.500 2.600 2.500 2.650 224,000 2.5563 -1.89%
2018-01-05 0 0.265 0.250 0.265 0.255 0.265 1,590,000 413,200 0.2599 2.650 2.500 2.650 2.550 2.650 159,000 2.5987 1.92%
2018-01-04 0 0.260 0.255 0.260 0.250 0.260 1,200,000 302,900 0.2524 2.600 2.550 2.600 2.500 2.600 120,000 2.5242 0.00%
2018-01-03 0 0.260 0.255 0.260 0.260 0.265 260,000 67,900 0.2612 2.600 2.550 2.600 2.600 2.650 26,000 2.6115 -1.89%
2018-01-02 0 0.265 0.255 0.265 0.255 0.265 590,000 152,600 0.2586 2.650 2.550 2.650 2.550 2.650 59,000 2.5864 1.92%
2017-12-29 0 0.260 0.255 0.260 0.250 0.260 2,180,000 555,050 0.2546 2.600 2.550 2.600 2.500 2.600 218,000 2.5461 1.96%
2017-12-28 0 0.255 0.250 0.255 0.250 0.255 5,285,000 1,340,465 0.2536 2.550 2.500 2.550 2.500 2.550 528,500 2.5364 0.00%
2017-12-27 0 0.255 0.250 0.255 0.250 0.260 5,291,000 1,352,690 0.2557 2.550 2.500 2.550 2.500 2.600 529,100 2.5566 0.00%
2017-12-22 0 0.255 0.250 0.255 0.246 0.260 2,280,000 580,280 0.2545 2.550 2.500 2.550 2.460 2.600 228,000 2.5451 0.00%
2017-12-21 0 0.255 0.244 0.255 0.237 0.260 1,300,000 319,420 0.2457 2.550 2.440 2.550 2.370 2.600 130,000 2.4571 5.81%
2017-12-20 0 0.241 0.235 0.242 0.241 0.246 210,000 51,360 0.2446 2.410 2.350 2.420 2.410 2.460 21,000 2.4457 0.00%
2017-12-19 0 0.241 0.236 0.241 0.233 0.243 636,000 150,952 0.2373 2.410 2.360 2.410 2.330 2.430 63,600 2.3735 0.42%
2017-12-18 0 0.240 0.235 0.240 0.239 0.240 30,000 7,190 0.2397 2.400 2.350 2.400 2.390 2.400 3,000 2.3967 0.42%
2017-12-15 0 0.239 0.234 0.239 0.235 0.243 360,000 84,720 0.2353 2.390 2.340 2.390 2.350 2.430 36,000 2.3533 -0.42%
2017-12-14 0 0.240 0.236 0.241 0.232 0.247 1,340,000 317,640 0.2370 2.400 2.360 2.410 2.320 2.470 134,000 2.3704 2.13%
2017-12-13 0 0.235 0.227 0.242 0.227 0.243 900,000 210,720 0.2341 2.350 2.270 2.420 2.270 2.430 90,000 2.3413 -1.26%
2017-12-12 0 0.238 0.232 0.238 0.233 0.238 81,000 19,205 0.2371 2.380 2.320 2.380 2.330 2.380 8,100 2.3710 -0.83%
2017-12-11 0 0.240 0.232 0.240 0.229 0.242 530,000 125,140 0.2361 2.400 2.320 2.400 2.290 2.420 53,000 2.3611 1.27%
2017-12-08 0 0.237 0.230 0.237 0.232 0.239 430,000 101,670 0.2364 2.370 2.300 2.370 2.320 2.390 43,000 2.3644 2.16%
2017-12-07 0 0.232 0.226 0.232 0.222 0.234 1,110,000 253,680 0.2285 2.320 2.260 2.320 2.220 2.340 111,000 2.2854 -0.85%
2017-12-06 0 0.234 0.228 0.234 0.230 0.236 807,000 186,908 0.2316 2.340 2.280 2.340 2.300 2.360 80,700 2.3161 1.30%
2017-12-05 0 0.231 0.228 0.231 0.228 0.232 1,140,000 263,680 0.2313 2.310 2.280 2.310 2.280 2.320 114,000 2.3130 -0.86%
2017-12-04 0 0.233 0.228 0.232 0.228 0.247 1,870,600 438,148 0.2342 2.330 2.280 2.320 2.280 2.470 187,060 2.3423 -1.69%
2017-12-01 0 0.237 0.232 0.235 0.228 0.238 2,650,000 621,550 0.2345 2.370 2.320 2.350 2.280 2.380 265,000 2.3455 -0.84%
2017-11-30 0 0.239 0.231 0.239 0.228 0.249 3,610,000 847,340 0.2347 2.390 2.310 2.390 2.280 2.490 361,000 2.3472 0.42%
2017-11-29 0 0.238 0.238 0.240 0.237 0.250 4,102,000 984,970 0.2401 2.380 2.380 2.400 2.370 2.500 410,200 2.4012 -6.67%
2017-11-28 0 0.255 0.246 0.255 0.245 0.255 1,595,000 397,400 0.2492 2.550 2.460 2.550 2.450 2.550 159,500 2.4915 0.00%
2017-11-27 0 0.255 0.250 0.255 0.255 0.255 720,000 183,600 0.2550 2.550 2.500 2.550 2.550 2.550 72,000 2.5500 0.00%
2017-11-24 0 0.255 0.250 0.255 0.250 0.275 7,020,000 1,793,350 0.2555 2.550 2.500 2.550 2.500 2.750 702,000 2.5546 0.00%
2017-11-23 0 0.255 0.248 0.255 0.250 0.260 1,480,000 375,700 0.2539 2.550 2.480 2.550 2.500 2.600 148,000 2.5385 0.00%
2017-11-22 0 0.255 0.247 0.255 0.245 0.265 7,570,000 1,927,690 0.2546 2.550 2.470 2.550 2.450 2.650 757,000 2.5465 -3.77%
2017-11-21 0 0.265 0.260 0.265 0.255 0.280 6,180,000 1,629,100 0.2636 2.650 2.600 2.650 2.550 2.800 618,000 2.6361 -3.64%
2017-11-20 0 0.275 0.265 0.275 0.260 0.280 1,630,000 441,300 0.2707 2.750 2.650 2.750 2.600 2.800 163,000 2.7074 0.00%
2017-11-17 0 0.275 0.265 0.275 0.255 0.275 4,104,000 1,083,180 0.2639 2.750 2.650 2.750 2.550 2.750 410,400 2.6393 0.00%
2017-11-16 0 0.275 0.260 0.275 0.265 0.275 1,125,672 301,318 0.2677 2.750 2.600 2.750 2.650 2.750 112,567 2.6768 0.00%
2017-11-15 0 0.275 0.260 0.275 0.255 0.280 5,060,000 1,335,050 0.2638 2.750 2.600 2.750 2.550 2.800 506,000 2.6384 5.77%
2017-11-14 0 0.260 0.255 0.260 0.248 0.275 16,040,000 4,081,380 0.2545 2.600 2.550 2.600 2.480 2.750 1,604,000 2.5445 -7.14%
2017-11-13 0 0.280 0.275 0.280 0.275 0.290 1,830,000 516,400 0.2822 2.800 2.750 2.800 2.750 2.900 183,000 2.8219 0.00%
2017-11-10 0 0.280 0.275 0.280 0.260 0.300 9,200,000 2,652,450 0.2883 2.800 2.750 2.800 2.600 3.000 920,000 2.8831 -6.67%
2017-11-09 0 0.300 0.290 0.305 0.285 0.305 5,040,000 1,496,950 0.2970 3.000 2.900 3.050 2.850 3.050 504,000 2.9701 3.45%
2017-11-08 0 0.290 0.290 0.295 0.280 0.305 24,065,000 7,088,850 0.2946 2.900 2.900 2.950 2.800 3.050 2,406,500 2.9457 3.57%
2017-11-07 0 0.280 0.270 0.280 0.270 0.280 1,095,000 301,650 0.2755 2.800 2.700 2.800 2.700 2.800 109,500 2.7548 3.70%
2017-11-06 0 0.270 0.265 0.270 0.265 0.270 806,000 216,900 0.2691 2.700 2.650 2.700 2.650 2.700 80,600 2.6911 -3.57%
2017-11-03 0 0.280 0.270 0.280 0.270 0.280 1,120,000 312,550 0.2791 2.800 2.700 2.800 2.700 2.800 112,000 2.7906 0.00%
2017-11-02 0 0.280 0.275 0.280 0.270 0.280 1,310,000 358,150 0.2734 2.800 2.750 2.800 2.700 2.800 131,000 2.7340 0.00%
2017-11-01 0 0.280 0.270 0.280 0.270 0.280 510,000 141,050 0.2766 2.800 2.700 2.800 2.700 2.800 51,000 2.7657 0.00%
2017-10-31 0 0.280 0.280 0.285 0.275 0.285 3,130,000 876,250 0.2800 2.800 2.800 2.850 2.750 2.850 313,000 2.7995 0.00%
2017-10-30 0 0.280 0.280 0.285 0.275 0.285 510,000 142,050 0.2785 2.800 2.800 2.850 2.750 2.850 51,000 2.7853 -1.75%
2017-10-27 0 0.285 0.280 0.285 0.275 0.285 11,500,000 3,210,350 0.2792 2.850 2.800 2.850 2.750 2.850 1,150,000 2.7916 1.79%
2017-10-26 0 0.280 0.275 0.280 0.275 0.280 6,300,000 1,753,500 0.2783 2.800 2.750 2.800 2.750 2.800 630,000 2.7833 -1.75%
2017-10-25 0 0.285 0.280 0.285 0.270 0.285 1,300,000 367,500 0.2827 2.850 2.800 2.850 2.700 2.850 130,000 2.8269 1.79%
2017-10-24 0 0.280 0.275 0.280 0.270 0.280 900,000 250,500 0.2783 2.800 2.750 2.800 2.700 2.800 90,000 2.7833 -1.75%
2017-10-23 0 0.285 0.280 0.285 0.285 0.285 8,070,000 2,299,950 0.2850 2.850 2.800 2.850 2.850 2.850 807,000 2.8500 0.00%
2017-10-20 0 0.285 0.280 0.285 0.275 0.290 9,644,000 2,745,330 0.2847 2.850 2.800 2.850 2.750 2.900 964,400 2.8467 3.64%
2017-10-19 0 0.275 0.265 0.275 0.265 0.285 1,620,000 444,900 0.2746 2.750 2.650 2.750 2.650 2.850 162,000 2.7463 -3.51%
2017-10-18 0 0.285 0.280 0.285 0.280 0.285 850,000 239,000 0.2812 2.850 2.800 2.850 2.800 2.850 85,000 2.8118 0.00%
2017-10-17 0 0.285 0.275 0.285 0.265 0.285 11,850,000 3,320,900 0.2802 2.850 2.750 2.850 2.650 2.850 1,185,000 2.8024 5.56%
2017-10-16 0 0.270 0.265 0.275 0.270 0.280 2,840,000 778,800 0.2742 2.700 2.650 2.750 2.700 2.800 284,000 2.7423 -3.57%
2017-10-13 0 0.280 0.270 0.280 0.275 0.280 210,000 57,800 0.2752 2.800 2.700 2.800 2.750 2.800 21,000 2.7524 1.82%
2017-10-12 0 0.275 0.270 0.280 0.275 0.275 200,000 55,000 0.2750 2.750 2.700 2.800 2.750 2.750 20,000 2.7500 -1.79%
2017-10-11 0 0.280 0.270 0.280 0.280 0.280 550,000 154,000 0.2800 2.800 2.700 2.800 2.800 2.800 55,000 2.8000 0.00%
2017-10-10 0 0.280 0.270 0.280 0.265 0.285 3,693,000 1,017,980 0.2757 2.800 2.700 2.800 2.650 2.850 369,300 2.7565 1.82%
2017-10-09 0 0.275 0.265 0.275 0.275 0.280 920,000 256,900 0.2792 2.750 2.650 2.750 2.750 2.800 92,000 2.7924 0.00%
2017-10-06 0 0.275 0.265 0.275 0.255 0.280 2,580,000 691,150 0.2679 2.750 2.650 2.750 2.550 2.800 258,000 2.6789 0.00%
2017-10-04 0 0.275 0.270 0.275 0.265 0.275 590,000 159,400 0.2702 2.750 2.700 2.750 2.650 2.750 59,000 2.7017 3.77%
2017-10-03 0 0.265 0.265 0.270 0.260 0.295 6,050,000 1,692,850 0.2798 2.650 2.650 2.700 2.600 2.950 605,000 2.7981 1.92%
2017-09-29 0 0.260 0.250 0.260 0.250 0.270 4,041,000 1,022,295 0.2530 2.600 2.500 2.600 2.500 2.700 404,100 2.5298 -3.70%
2017-09-28 0 0.270 0.260 0.270 0.265 0.275 3,940,000 1,053,000 0.2673 2.700 2.600 2.700 2.650 2.750 394,000 2.6726 -3.57%
2017-09-27 0 0.280 0.275 0.280 0.265 0.285 2,530,000 702,000 0.2775 2.800 2.750 2.800 2.650 2.850 253,000 2.7747 0.00%
2017-09-26 0 0.280 0.265 0.280 0.265 0.280 1,220,400 332,950 0.2728 2.800 2.650 2.800 2.650 2.800 122,040 2.7282 0.00%
2017-09-25 0 0.280 0.270 0.280 0.270 0.285 1,540,000 427,250 0.2774 2.800 2.700 2.800 2.700 2.850 154,000 2.7744 1.82%
2017-09-22 0 0.275 0.265 0.280 0.260 0.285 10,150,000 2,775,950 0.2735 2.750 2.650 2.800 2.600 2.850 1,015,000 2.7349 1.85%
2017-09-21 0 0.270 0.260 0.270 0.265 0.290 3,410,000 928,250 0.2722 2.700 2.600 2.700 2.650 2.900 341,000 2.7221 -5.26%
2017-09-20 0 0.285 0.275 0.285 0.270 0.300 10,510,000 3,001,800 0.2856 2.850 2.750 2.850 2.700 3.000 1,051,000 2.8561 -1.72%
2017-09-19 0 0.290 0.280 0.290 0.265 0.290 11,460,800 3,195,366 0.2788 2.900 2.800 2.900 2.650 2.900 1,146,080 2.7881 1.75%
2017-09-18 0 0.285 0.275 0.290 0.270 0.285 8,580,000 2,392,650 0.2789 2.850 2.750 2.900 2.700 2.850 858,000 2.7886 0.00%
2017-09-15 0 0.285 0.280 0.285 0.260 0.285 12,060,000 3,307,050 0.2742 2.850 2.800 2.850 2.600 2.850 1,206,000 2.7422 7.55%
2017-09-14 0 0.265 0.260 0.265 0.250 0.265 7,540,000 1,967,600 0.2610 2.650 2.600 2.650 2.500 2.650 754,000 2.6095 3.92%
2017-09-13 0 0.255 0.255 0.260 0.248 0.255 5,250,000 1,320,880 0.2516 2.550 2.550 2.600 2.480 2.550 525,000 2.5160 3.24%
2017-09-12 0 0.247 0.234 0.247 0.233 0.247 2,670,000 650,690 0.2437 2.470 2.340 2.470 2.330 2.470 267,000 2.4370 2.07%
2017-09-11 0 0.242 0.241 0.244 0.231 0.244 3,410,000 820,370 0.2406 2.420 2.410 2.440 2.310 2.440 341,000 2.4058 0.00%
2017-09-08 0 0.242 0.230 0.242 0.227 0.244 4,100,000 959,090 0.2339 2.420 2.300 2.420 2.270 2.440 410,000 2.3392 3.86%
2017-09-07 0 0.233 0.228 0.235 0.229 0.245 4,610,000 1,077,670 0.2338 2.330 2.280 2.350 2.290 2.450 461,000 2.3377 -4.12%
2017-09-06 0 0.243 0.231 0.243 0.232 0.243 3,690,000 864,490 0.2343 2.430 2.310 2.430 2.320 2.430 369,000 2.3428 3.40%
2017-09-05 0 0.235 0.233 0.235 0.233 0.239 5,710,000 1,339,620 0.2346 2.350 2.330 2.350 2.330 2.390 571,000 2.3461 0.43%
2017-09-04 0 0.234 0.232 0.234 0.229 0.242 5,574,000 1,296,650 0.2326 2.340 2.320 2.340 2.290 2.420 557,400 2.3262 -4.49%
2017-09-01 0 0.245 0.237 0.245 0.225 0.245 4,390,000 1,032,020 0.2351 2.450 2.370 2.450 2.250 2.450 439,000 2.3508 2.51%
2017-08-31 0 0.239 0.225 0.239 0.222 0.240 2,840,000 637,530 0.2245 2.390 2.250 2.390 2.220 2.400 284,000 2.2448 8.64%
2017-08-30 0 0.220 0.220 0.224 0.220 0.226 2,990,400 670,746 0.2243 2.200 2.200 2.240 2.200 2.260 299,040 2.2430 -2.22%
2017-08-29 0 0.225 0.222 0.225 0.222 0.237 3,598,000 818,160 0.2274 2.250 2.220 2.250 2.220 2.370 359,800 2.2739 -5.06%
2017-08-28 0 0.237 0.235 0.237 0.233 0.242 3,990,000 947,980 0.2376 2.370 2.350 2.370 2.330 2.420 399,000 2.3759 -0.42%
2017-08-25 0 0.238 0.233 0.238 0.231 0.243 5,010,000 1,187,000 0.2369 2.380 2.330 2.380 2.310 2.430 501,000 2.3693 2.59%
2017-08-24 0 0.232 0.232 0.233 0.232 0.249 3,230,000 761,980 0.2359 2.320 2.320 2.330 2.320 2.490 323,000 2.3591 -2.93%
2017-08-22 0 0.239 0.235 0.239 0.236 0.248 4,370,000 1,046,050 0.2394 2.390 2.350 2.390 2.360 2.480 437,000 2.3937 -0.83%
2017-08-21 0 0.241 0.237 0.242 0.236 0.241 4,070,200 970,316 0.2384 2.410 2.370 2.420 2.360 2.410 407,020 2.3840 0.42%
2017-08-18 0 0.240 0.236 0.240 0.235 0.249 5,140,000 1,220,670 0.2375 2.400 2.360 2.400 2.350 2.490 514,000 2.3748 0.42%
2017-08-17 0 0.239 0.235 0.239 0.236 0.240 3,300,000 787,190 0.2385 2.390 2.350 2.390 2.360 2.400 330,000 2.3854 -0.83%
2017-08-16 0 0.241 0.236 0.241 0.237 0.243 3,540,000 848,660 0.2397 2.410 2.360 2.410 2.370 2.430 354,000 2.3973 0.00%
2017-08-15 0 0.241 0.236 0.241 0.231 0.241 3,470,000 823,780 0.2374 2.410 2.360 2.410 2.310 2.410 347,000 2.3740 0.00%
2017-08-14 0 0.241 0.236 0.242 0.234 0.242 4,310,000 1,023,420 0.2375 2.410 2.360 2.420 2.340 2.420 431,000 2.3745 0.84%
2017-08-11 0 0.239 0.230 0.239 0.230 0.239 1,210,000 288,600 0.2385 2.390 2.300 2.390 2.300 2.390 121,000 2.3851 1.70%
2017-08-10 0 0.235 0.230 0.235 0.226 0.243 1,350,000 322,130 0.2386 2.350 2.300 2.350 2.260 2.430 135,000 2.3861 0.00%
2017-08-09 0 0.235 0.231 0.235 0.225 0.236 740,000 170,040 0.2298 2.350 2.310 2.350 2.250 2.360 74,000 2.2978 2.17%
2017-08-08 0 0.230 0.226 0.230 0.225 0.239 1,140,000 260,250 0.2283 2.300 2.260 2.300 2.250 2.390 114,000 2.2829 -2.95%
2017-08-07 0 0.237 0.230 0.237 0.225 0.238 910,000 210,730 0.2316 2.370 2.300 2.370 2.250 2.380 91,000 2.3157 -0.84%
2017-08-04 0 0.239 0.235 0.239 0.235 0.241 67,000 15,936 0.2379 2.390 2.350 2.390 2.350 2.410 6,700 2.3785 1.70%
2017-08-03 0 0.235 0.234 0.240 0.234 0.240 100,000 23,820 0.2382 2.350 2.340 2.400 2.340 2.400 10,000 2.3820 -2.08%
2017-08-02 0 0.240 0.235 0.240 0.222 0.245 1,750,000 414,920 0.2371 2.400 2.350 2.400 2.220 2.450 175,000 2.3710 2.13%
2017-08-01 0 0.235 0.233 0.235 0.233 0.243 500,000 118,370 0.2367 2.350 2.330 2.350 2.330 2.430 50,000 2.3674 -3.69%
2017-07-31 0 0.244 0.237 0.244 0.235 0.249 460,000 112,270 0.2441 2.440 2.370 2.440 2.350 2.490 46,000 2.4407 2.52%
2017-07-28 0 0.238 0.234 0.238 0.223 0.243 3,310,000 785,310 0.2373 2.380 2.340 2.380 2.230 2.430 331,000 2.3725 3.48%
2017-07-27 0 0.230 0.228 0.230 0.228 0.230 380,000 86,670 0.2281 2.300 2.280 2.300 2.280 2.300 38,000 2.2808 0.88%
2017-07-26 0 0.228 0.220 0.228 0.220 0.231 1,110,000 249,740 0.2250 2.280 2.200 2.280 2.200 2.310 111,000 2.2499 1.33%
2017-07-25 0 0.225 0.215 0.225 - - 10,000 2,250 0.2250 2.250 2.150 2.250 - - 1,000 2.2500 0.00%
2017-07-24 0 0.225 0.220 0.225 0.225 0.225 100,000 22,500 0.2250 2.250 2.200 2.250 2.250 2.250 10,000 2.2500 0.00%
2017-07-21 0 0.225 0.221 0.225 - - 0 0 - 2.250 2.210 2.250 - - 0 - -0.44%
2017-07-20 0 0.226 0.220 0.226 0.221 0.232 450,000 101,530 0.2256 2.260 2.200 2.260 2.210 2.320 45,000 2.2562 -0.44%
2017-07-19 0 0.227 0.222 0.227 0.220 0.227 496,000 110,736 0.2233 2.270 2.220 2.270 2.200 2.270 49,600 2.2326 -0.44%
2017-07-18 0 0.228 0.225 0.228 0.223 0.236 1,670,000 377,750 0.2262 2.280 2.250 2.280 2.230 2.360 167,000 2.2620 2.24%
2017-07-17 0 0.223 0.223 0.226 0.220 0.238 3,690,000 828,190 0.2244 2.230 2.230 2.260 2.200 2.380 369,000 2.2444 -3.04%
2017-07-14 0 0.230 0.225 0.230 0.220 0.238 1,380,000 312,360 0.2263 2.300 2.250 2.300 2.200 2.380 138,000 2.2635 -1.71%
2017-07-13 0 0.234 0.227 0.235 0.223 0.236 410,000 94,150 0.2296 2.340 2.270 2.350 2.230 2.360 41,000 2.2963 -1.27%
2017-07-12 0 0.237 0.227 0.238 0.230 0.237 140,000 32,320 0.2309 2.370 2.270 2.380 2.300 2.370 14,000 2.3086 -1.25%
2017-07-11 0 0.240 0.231 0.240 0.231 0.240 40,000 9,420 0.2355 2.400 2.310 2.400 2.310 2.400 4,000 2.3550 1.27%
2017-07-10 0 0.237 0.233 0.237 0.230 0.238 990,000 230,890 0.2332 2.370 2.330 2.370 2.300 2.380 99,000 2.3322 -4.82%
2017-07-07 0 0.249 0.235 0.249 0.240 0.249 512,000 124,892 0.2439 2.490 2.350 2.490 2.400 2.490 51,200 2.4393 -0.40%
2017-07-06 0 0.250 0.231 0.250 0.230 0.250 370,000 86,430 0.2336 2.500 2.310 2.500 2.300 2.500 37,000 2.3359 6.84%
2017-07-05 0 0.234 0.227 0.234 0.227 0.235 330,000 76,720 0.2325 2.340 2.270 2.340 2.270 2.350 33,000 2.3248 -1.27%
2017-07-04 0 0.237 0.226 0.237 0.223 0.238 625,000 143,880 0.2302 2.370 2.260 2.370 2.230 2.380 62,500 2.3021 -1.25%
2017-07-03 0 0.240 0.227 0.241 0.225 0.270 155,000 37,520 0.2421 2.400 2.270 2.410 2.250 2.700 15,500 2.4206 0.00%
2017-06-30 0 0.240 0.230 0.240 0.220 0.240 910,000 209,450 0.2302 2.400 2.300 2.400 2.200 2.400 91,000 2.3016 0.84%
2017-06-29 0 0.238 0.235 0.238 0.224 0.238 1,120,000 260,960 0.2330 2.380 2.350 2.380 2.240 2.380 112,000 2.3300 5.31%
2017-06-28 0 0.226 0.226 0.234 0.220 0.235 520,000 118,520 0.2279 2.260 2.260 2.340 2.200 2.350 52,000 2.2792 -7.00%
2017-06-27 0 0.243 0.237 0.243 0.225 0.255 3,910,000 920,660 0.2355 2.430 2.370 2.430 2.250 2.550 391,000 2.3546 -4.71%
2017-06-26 0 0.255 0.244 0.255 0.244 0.255 580,600 142,344 0.2452 2.550 2.440 2.550 2.440 2.550 58,060 2.4517 0.00%
2017-06-23 0 0.255 0.246 0.255 - - 0 0 - 2.550 2.460 2.550 - - 0 - 0.00%
2017-06-22 0 0.255 0.250 0.255 0.250 0.255 150,000 37,550 0.2503 2.550 2.500 2.550 2.500 2.550 15,000 2.5033 0.00%
2017-06-21 0 0.255 0.246 0.255 0.250 0.255 230,000 57,650 0.2507 2.550 2.460 2.550 2.500 2.550 23,000 2.5065 0.00%
2017-06-20 0 0.255 0.246 0.255 0.246 0.255 390,000 97,000 0.2487 2.550 2.460 2.550 2.460 2.550 39,000 2.4872 0.00%
2017-06-19 0 0.255 0.250 0.255 0.250 0.260 120,000 30,680 0.2557 2.550 2.500 2.550 2.500 2.600 12,000 2.5567 0.00%
2017-06-16 0 0.255 0.245 0.255 0.245 0.260 500,000 125,220 0.2504 2.550 2.450 2.550 2.450 2.600 50,000 2.5044 0.00%
2017-06-15 0 0.255 0.250 0.255 0.249 0.255 50,000 12,640 0.2528 2.550 2.500 2.550 2.490 2.550 5,000 2.5280 0.00%
2017-06-14 0 0.255 0.248 0.255 0.248 0.255 1,160,000 291,060 0.2509 2.550 2.480 2.550 2.480 2.550 116,000 2.5091 -1.92%
2017-06-13 0 0.260 0.250 0.260 0.250 0.260 1,070,000 276,400 0.2583 2.600 2.500 2.600 2.500 2.600 107,000 2.5832 1.96%
2017-06-12 0 0.255 0.248 0.255 0.248 0.255 680,000 169,820 0.2497 2.550 2.480 2.550 2.480 2.550 68,000 2.4974 0.00%
2017-06-09 0 0.255 0.250 0.255 0.250 0.255 50,000 12,650 0.2530 2.550 2.500 2.550 2.500 2.550 5,000 2.5300 0.00%
2017-06-08 0 0.255 0.250 0.255 - - 0 0 - 2.550 2.500 2.550 - - 0 - 0.00%
2017-06-07 0 0.255 0.250 0.255 0.250 0.265 1,120,000 285,850 0.2552 2.550 2.500 2.550 2.500 2.650 112,000 2.5522 0.00%
2017-06-06 0 0.255 0.250 0.255 0.250 0.265 480,000 124,750 0.2599 2.550 2.500 2.550 2.500 2.650 48,000 2.5990 -1.92%
2017-06-05 0 0.260 0.255 0.265 0.255 0.265 836,548 214,773 0.2567 2.600 2.550 2.650 2.550 2.650 83,655 2.5674 -3.70%
2017-06-02 0 0.270 0.250 0.270 0.255 0.270 370,000 96,550 0.2609 2.700 2.500 2.700 2.550 2.700 37,000 2.6095 0.00%
2017-06-01 0 0.270 0.260 0.270 0.265 0.275 271,000 73,000 0.2694 2.700 2.600 2.700 2.650 2.750 27,100 2.6937 -1.82%
2017-05-31 0 0.275 0.260 0.275 0.275 0.275 10,000 2,750 0.2750 2.750 2.600 2.750 2.750 2.750 1,000 2.7500 1.85%
2017-05-29 0 0.270 0.260 0.275 - - 0 0 - 2.700 2.600 2.750 - - 0 - 0.00%
2017-05-26 0 0.270 0.260 0.270 0.260 0.270 890,000 235,750 0.2649 2.700 2.600 2.700 2.600 2.700 89,000 2.6489 0.00%
2017-05-25 0 0.270 0.260 0.270 0.255 0.270 140,000 36,500 0.2607 2.700 2.600 2.700 2.550 2.700 14,000 2.6071 1.89%
2017-05-24 0 0.265 0.260 0.265 0.255 0.270 324,000 84,000 0.2593 2.650 2.600 2.650 2.550 2.700 32,400 2.5926 0.00%
2017-05-23 0 0.265 0.260 0.265 0.260 0.290 4,370,000 1,196,550 0.2738 2.650 2.600 2.650 2.600 2.900 437,000 2.7381 0.00%
2017-05-22 0 0.265 0.255 0.270 0.255 0.270 230,000 60,750 0.2641 2.650 2.550 2.700 2.550 2.700 23,000 2.6413 -1.85%
2017-05-19 0 0.270 0.255 0.270 0.255 0.270 380,000 100,100 0.2634 2.700 2.550 2.700 2.550 2.700 38,000 2.6342 1.89%
2017-05-18 0 0.265 0.255 0.265 0.250 0.270 430,000 111,450 0.2592 2.650 2.550 2.650 2.500 2.700 43,000 2.5919 0.00%
2017-05-17 0 0.265 0.250 0.265 0.250 0.265 1,130,000 288,250 0.2551 2.650 2.500 2.650 2.500 2.650 113,000 2.5509 0.00%
2017-05-16 0 0.265 0.250 0.265 0.249 0.265 3,270,000 832,990 0.2547 2.650 2.500 2.650 2.490 2.650 327,000 2.5474 3.92%
2017-05-15 0 0.255 0.247 0.255 0.250 0.255 800,000 199,800 0.2498 2.550 2.470 2.550 2.500 2.550 80,000 2.4975 0.00%
2017-05-12 0 0.255 0.250 0.260 0.247 0.265 4,960,000 1,286,600 0.2594 2.550 2.500 2.600 2.470 2.650 496,000 2.5940 0.00%
2017-05-11 0 0.255 0.247 0.255 0.247 0.255 1,320,000 329,430 0.2496 2.550 2.470 2.550 2.470 2.550 132,000 2.4957 0.00%
2017-05-10 0 0.255 0.249 0.255 0.247 0.255 60,000 15,050 0.2508 2.550 2.490 2.550 2.470 2.550 6,000 2.5083 0.00%
2017-05-09 0 0.255 0.248 0.255 0.247 0.255 290,000 73,710 0.2542 2.550 2.480 2.550 2.470 2.550 29,000 2.5417 0.00%
2017-05-08 0 0.255 0.247 0.255 0.249 0.260 1,301,000 331,725 0.2550 2.550 2.470 2.550 2.490 2.600 130,100 2.5498 2.41%
2017-05-05 0 0.249 0.246 0.249 0.245 0.255 1,480,000 365,750 0.2471 2.490 2.460 2.490 2.450 2.550 148,000 2.4713 -2.35%
2017-05-04 0 0.255 0.245 0.255 0.245 0.255 550,000 135,050 0.2455 2.550 2.450 2.550 2.450 2.550 55,000 2.4555 0.00%
2017-05-02 0 0.255 0.249 0.255 0.249 0.255 670,000 170,020 0.2538 2.550 2.490 2.550 2.490 2.550 67,000 2.5376 0.00%
2017-04-28 0 0.255 0.250 0.255 - - 10,000 2,550 0.2550 2.550 2.500 2.550 - - 1,000 2.5500 -1.92%
2017-04-27 0 0.260 0.255 0.260 0.243 0.260 1,760,000 443,030 0.2517 2.600 2.550 2.600 2.430 2.600 176,000 2.5172 0.00%
2017-04-26 0 0.260 0.250 0.260 0.250 0.260 331,400 85,286 0.2574 2.600 2.500 2.600 2.500 2.600 33,140 2.5735 0.00%
2017-04-25 0 0.260 0.255 0.260 0.250 0.265 4,400,000 1,134,100 0.2578 2.600 2.550 2.600 2.500 2.650 440,000 2.5775 1.96%
2017-04-24 0 0.255 0.249 0.255 - - 0 0 - 2.550 2.490 2.550 - - 0 - 0.00%
2017-04-21 0 0.255 0.248 0.255 0.243 0.255 4,580,000 1,149,940 0.2511 2.550 2.480 2.550 2.430 2.550 458,000 2.5108 2.82%
2017-04-20 0 0.248 0.243 0.249 0.248 0.265 6,520,000 1,656,860 0.2541 2.480 2.430 2.490 2.480 2.650 652,000 2.5412 -6.42%
2017-04-19 0 0.265 0.255 0.265 0.250 0.265 2,294,000 598,330 0.2608 2.650 2.550 2.650 2.500 2.650 229,400 2.6082 0.00%
2017-04-18 0 0.265 0.255 0.265 0.255 0.270 933,000 243,100 0.2606 2.650 2.550 2.650 2.550 2.700 93,300 2.6056 -3.64%
2017-04-13 0 0.275 0.260 0.275 0.255 0.275 1,420,000 376,350 0.2650 2.750 2.600 2.750 2.550 2.750 142,000 2.6504 0.00%
2017-04-12 0 0.275 0.260 0.275 0.260 0.275 680,000 180,300 0.2651 2.750 2.600 2.750 2.600 2.750 68,000 2.6515 -1.79%
2017-04-11 0 0.280 0.265 0.280 0.265 0.280 220,000 60,400 0.2745 2.800 2.650 2.800 2.650 2.800 22,000 2.7455 1.82%
2017-04-10 0 0.275 0.260 0.275 0.260 0.275 260,000 68,850 0.2648 2.750 2.600 2.750 2.600 2.750 26,000 2.6481 0.00%
2017-04-07 0 0.275 0.260 0.275 0.255 0.275 530,000 139,750 0.2637 2.750 2.600 2.750 2.550 2.750 53,000 2.6368 0.00%
2017-04-06 0 0.275 0.255 0.275 0.265 0.275 230,000 62,150 0.2702 2.750 2.550 2.750 2.650 2.750 23,000 2.7022 0.00%
2017-04-05 0 0.275 0.260 0.275 0.260 0.275 380,000 99,300 0.2613 2.750 2.600 2.750 2.600 2.750 38,000 2.6132 1.85%
2017-04-03 0 0.270 0.255 0.275 0.260 0.270 150,000 40,100 0.2673 2.700 2.550 2.750 2.600 2.700 15,000 2.6733 -1.82%
2017-03-31 0 0.275 0.265 0.275 0.265 0.275 940,000 249,900 0.2659 2.750 2.650 2.750 2.650 2.750 94,000 2.6585 3.77%
2017-03-30 0 0.265 0.260 0.265 0.260 0.265 610,000 159,750 0.2619 2.650 2.600 2.650 2.600 2.650 61,000 2.6189 3.92%
2017-03-29 0 0.255 0.255 0.260 0.250 0.275 12,460,000 3,221,850 0.2586 2.550 2.550 2.600 2.500 2.750 1,246,000 2.5858 -8.93%
2017-03-28 0 0.280 0.270 0.280 0.270 0.280 1,570,000 430,000 0.2739 2.800 2.700 2.800 2.700 2.800 157,000 2.7389 1.82%
2017-03-27 0 0.275 0.270 0.275 0.275 0.280 140,000 38,900 0.2779 2.750 2.700 2.750 2.750 2.800 14,000 2.7786 -1.79%
2017-03-24 0 0.280 0.270 0.280 0.270 0.280 590,000 161,650 0.2740 2.800 2.700 2.800 2.700 2.800 59,000 2.7398 -1.75%
2017-03-23 0 0.285 0.275 0.285 0.275 0.285 220,000 61,700 0.2805 2.850 2.750 2.850 2.750 2.850 22,000 2.8045 1.79%
2017-03-22 0 0.280 0.270 0.280 0.270 0.280 2,240,000 609,800 0.2722 2.800 2.700 2.800 2.700 2.800 224,000 2.7223 -1.75%
2017-03-21 0 0.285 0.270 0.285 0.275 0.290 1,010,000 280,600 0.2778 2.850 2.700 2.850 2.750 2.900 101,000 2.7782 0.00%
2017-03-20 0 0.285 0.280 0.285 0.275 0.285 380,000 105,600 0.2779 2.850 2.800 2.850 2.750 2.850 38,000 2.7789 -3.39%
2017-03-17 0 0.295 0.285 0.295 0.285 0.300 820,000 236,600 0.2885 2.950 2.850 2.950 2.850 3.000 82,000 2.8854 -1.67%
2017-03-16 0 0.300 0.295 0.300 0.290 0.300 1,070,000 316,150 0.2955 3.000 2.950 3.000 2.900 3.000 107,000 2.9547 1.69%
2017-03-15 0 0.295 0.290 0.295 0.285 0.305 9,410,000 2,802,350 0.2978 2.950 2.900 2.950 2.850 3.050 941,000 2.9781 -3.28%
2017-03-14 0 0.305 0.290 0.305 0.280 0.305 2,340,000 689,750 0.2948 3.050 2.900 3.050 2.800 3.050 234,000 2.9476 3.39%
2017-03-13 0 0.295 0.290 0.295 0.290 0.305 2,610,000 779,950 0.2988 2.950 2.900 2.950 2.900 3.050 261,000 2.9883 1.72%
2017-03-10 0 0.290 0.285 0.290 0.275 0.290 770,000 219,550 0.2851 2.900 2.850 2.900 2.750 2.900 77,000 2.8513 0.00%
2017-03-09 0 0.290 0.280 0.290 0.280 0.290 450,000 128,400 0.2853 2.900 2.800 2.900 2.800 2.900 45,000 2.8533 0.00%
2017-03-08 0 0.290 0.285 0.290 0.275 0.305 7,152,000 2,054,630 0.2873 2.900 2.850 2.900 2.750 3.050 715,200 2.8728 -4.92%
2017-03-07 0 0.305 0.300 0.305 0.295 0.330 6,350,000 1,981,000 0.3120 3.050 3.000 3.050 2.950 3.300 635,000 3.1197 -7.58%
2017-03-06 0 0.330 0.325 0.330 0.320 0.360 6,110,000 2,012,350 0.3294 3.300 3.250 3.300 3.200 3.600 611,000 3.2935 -9.59%
2017-03-03 0 0.365 0.350 0.365 0.345 0.365 1,260,000 440,950 0.3500 3.650 3.500 3.650 3.450 3.650 126,000 3.4996 2.82%
2017-03-02 0 0.355 0.350 0.355 0.350 0.370 2,370,000 855,300 0.3609 3.550 3.500 3.550 3.500 3.700 237,000 3.6089 0.00%
2017-03-01 0 0.355 0.345 0.355 0.340 0.365 2,130,000 750,600 0.3524 3.550 3.450 3.550 3.400 3.650 213,000 3.5239 1.43%
2017-02-28 0 0.350 0.345 0.355 0.340 0.400 10,680,000 3,847,300 0.3602 3.500 3.450 3.550 3.400 4.000 1,068,000 3.6023 -10.26%
2017-02-27 0 0.390 0.385 0.395 0.375 0.405 2,410,000 942,500 0.3911 3.900 3.850 3.950 3.750 4.050 241,000 3.9108 -6.02%
2017-02-24 0 0.415 0.405 0.415 0.395 0.415 3,640,000 1,468,350 0.4034 4.150 4.050 4.150 3.950 4.150 364,000 4.0339 -1.19%
2017-02-23 0 0.420 0.410 0.420 0.405 0.435 1,310,000 543,450 0.4148 4.200 4.100 4.200 4.050 4.350 131,000 4.1485 -3.45%
2017-02-22 0 0.435 0.420 0.435 0.425 0.435 640,000 272,400 0.4256 4.350 4.200 4.350 4.250 4.350 64,000 4.2563 0.00%
2017-02-21 0 0.435 0.435 0.440 0.435 0.450 2,227,352 991,197 0.4450 4.350 4.350 4.400 4.350 4.500 222,735 4.4501 -1.14%
2017-02-20 0 0.440 0.435 0.445 0.400 0.445 3,800,000 1,648,900 0.4339 4.400 4.350 4.450 4.000 4.450 380,000 4.3392 0.00%
2017-02-17 0 0.440 0.430 0.440 0.410 0.455 16,440,000 7,265,500 0.4419 4.400 4.300 4.400 4.100 4.550 1,644,000 4.4194 7.32%
2017-02-16 0 0.410 0.400 0.410 0.400 0.445 6,151,600 2,564,464 0.4169 4.100 4.000 4.100 4.000 4.450 615,160 4.1688 -7.87%
2017-02-15 0 0.445 0.435 0.450 0.405 0.450 13,550,000 5,948,350 0.4390 4.450 4.350 4.500 4.050 4.500 1,355,000 4.3899 4.71%
2017-02-14 0 0.425 0.415 0.425 0.385 0.425 16,520,000 6,826,300 0.4132 4.250 4.150 4.250 3.850 4.250 1,652,000 4.1321 4.94%
2017-02-13 0 0.405 0.405 0.410 0.390 0.415 33,278,000 13,582,270 0.4081 4.050 4.050 4.100 3.900 4.150 3,327,800 4.0815 3.85%
2017-02-10 0 0.390 0.380 0.395 0.370 0.395 10,810,000 4,154,500 0.3843 3.900 3.800 3.950 3.700 3.950 1,081,000 3.8432 5.41%
2017-02-09 0 0.370 0.365 0.370 0.360 0.375 2,530,000 937,050 0.3704 3.700 3.650 3.700 3.600 3.750 253,000 3.7038 -1.33%
2017-02-08 0 0.375 0.370 0.375 0.365 0.400 4,870,000 1,841,400 0.3781 3.750 3.700 3.750 3.650 4.000 487,000 3.7811 -6.25%
2017-02-07 0 0.400 0.390 0.400 0.385 0.405 13,240,000 5,268,350 0.3979 4.000 3.900 4.000 3.850 4.050 1,324,000 3.9791 1.27%
2017-02-06 0 0.395 0.390 0.400 0.375 0.440 17,775,056 7,069,972 0.3977 3.950 3.900 4.000 3.750 4.400 1,777,506 3.9775 1.28%
2017-02-03 0 0.390 0.380 0.395 0.340 0.395 20,420,000 7,438,750 0.3643 3.900 3.800 3.950 3.400 3.950 2,042,000 3.6429 16.42%
2017-02-02 0 0.335 0.330 0.335 0.290 0.350 29,240,000 9,663,100 0.3305 3.350 3.300 3.350 2.900 3.500 2,924,000 3.3048 6.35%
2017-02-01 0 0.315 0.305 0.320 0.295 0.315 6,750,000 2,081,550 0.3084 3.150 3.050 3.200 2.950 3.150 675,000 3.0838 5.00%
2017-01-27 0 0.300 0.290 0.305 0.265 0.300 75,600,000 16,653,500 0.2203 3.000 2.900 3.050 2.650 3.000 7,560,000 2.2028 15.38%
2017-01-26 0 0.260 0.255 0.260 0.250 0.310 33,930,000 9,492,800 0.2798 2.600 2.550 2.600 2.500 3.100 3,393,000 2.7978 -8.77%
2017-01-25 0 0.285 0.280 0.285 0.260 0.290 10,580,000 2,951,350 0.2790 2.850 2.800 2.850 2.600 2.900 1,058,000 2.7896 9.62%
2017-01-24 0 0.260 0.255 0.260 0.255 0.310 63,822,000 15,891,310 0.2490 2.600 2.550 2.600 2.550 3.100 6,382,200 2.4899 -8.77%
2017-01-23 0 0.285 0.285 0.290 0.260 0.285 2,340,000 653,100 0.2791 2.850 2.850 2.900 2.600 2.850 234,000 2.7910 1.79%
2017-01-20 0 0.280 0.270 0.280 0.270 0.285 5,420,000 1,508,050 0.2782 2.800 2.700 2.800 2.700 2.850 542,000 2.7824 3.70%
2017-01-19 0 0.270 0.265 0.270 0.255 0.280 5,700,000 1,548,600 0.2717 2.700 2.650 2.700 2.550 2.800 570,000 2.7168 3.85%
2017-01-18 0 0.260 0.255 0.260 0.255 0.260 765,000 196,850 0.2573 2.600 2.550 2.600 2.550 2.600 76,500 2.5732 -3.70%
2017-01-17 0 0.270 0.250 0.270 0.255 0.270 240,000 62,800 0.2617 2.700 2.500 2.700 2.550 2.700 24,000 2.6167 0.00%
2017-01-16 0 0.270 0.255 0.270 0.255 0.270 1,774,000 461,810 0.2603 2.700 2.550 2.700 2.550 2.700 177,400 2.6032 5.88%
2017-01-13 0 0.255 0.248 0.255 0.249 0.255 270,000 67,450 0.2498 2.550 2.480 2.550 2.490 2.550 27,000 2.4981 2.00%
2017-01-12 0 0.250 0.249 0.250 0.240 0.255 3,480,000 855,610 0.2459 2.500 2.490 2.500 2.400 2.550 348,000 2.4586 0.00%
2017-01-11 0 0.250 0.248 0.250 0.248 0.265 5,940,000 1,512,120 0.2546 2.500 2.480 2.500 2.480 2.650 594,000 2.5457 0.00%
2017-01-10 0 0.250 0.246 0.250 0.247 0.265 5,490,000 1,386,070 0.2525 2.500 2.460 2.500 2.470 2.650 549,000 2.5247 -5.66%
2017-01-09 0 0.265 0.255 0.265 0.255 0.275 4,700,000 1,231,500 0.2620 2.650 2.550 2.650 2.550 2.750 470,000 2.6202 -3.64%
2017-01-06 0 0.275 0.265 0.275 0.270 0.275 1,000,000 270,700 0.2707 2.750 2.650 2.750 2.700 2.750 100,000 2.7070 0.00%
2017-01-05 0 0.275 0.265 0.275 0.265 0.275 3,070,000 832,750 0.2713 2.750 2.650 2.750 2.650 2.750 307,000 2.7125 -3.51%
2017-01-04 0 0.285 0.270 0.285 0.280 0.285 210,000 59,450 0.2831 2.850 2.700 2.850 2.800 2.850 21,000 2.8310 1.79%
2017-01-03 0 0.280 0.270 0.280 0.275 0.290 160,000 44,300 0.2769 2.800 2.700 2.800 2.750 2.900 16,000 2.7688 -1.75%
2016-12-30 0 0.285 0.270 0.285 0.270 0.285 1,360,000 370,950 0.2728 2.850 2.700 2.850 2.700 2.850 136,000 2.7276 0.00%
2016-12-29 0 0.285 0.280 0.285 0.270 0.285 3,850,000 1,069,900 0.2779 2.850 2.800 2.850 2.700 2.850 385,000 2.7790 0.00%
2016-12-28 0 0.285 0.280 0.290 0.280 0.290 1,480,000 423,600 0.2862 2.850 2.800 2.900 2.800 2.900 148,000 2.8622 0.00%
2016-12-23 0 0.285 0.275 0.285 0.270 0.300 3,470,000 984,900 0.2838 2.850 2.750 2.850 2.700 3.000 347,000 2.8383 -5.00%
2016-12-22 0 0.300 0.295 0.300 0.280 0.305 13,950,000 4,115,500 0.2950 3.000 2.950 3.000 2.800 3.050 1,395,000 2.9502 1.69%
2016-12-21 0 0.295 0.290 0.300 0.249 0.295 29,690,000 8,202,160 0.2763 2.950 2.900 3.000 2.490 2.950 2,969,000 2.7626 18.95%
2016-12-20 0 0.248 0.247 0.250 0.248 0.260 1,690,000 424,450 0.2512 2.480 2.470 2.500 2.480 2.600 169,000 2.5115 0.00%
2016-12-19 0 0.248 0.243 0.248 0.239 0.248 3,150,000 767,350 0.2436 2.480 2.430 2.480 2.390 2.480 315,000 2.4360 0.40%
2016-12-16 0 0.247 0.242 0.247 0.242 0.247 1,110,000 270,130 0.2434 2.470 2.420 2.470 2.420 2.470 111,000 2.4336 -0.40%
2016-12-15 0 0.248 0.241 0.249 0.240 0.249 2,520,000 609,150 0.2417 2.480 2.410 2.490 2.400 2.490 252,000 2.4173 -0.40%
2016-12-14 0 0.249 0.246 0.250 0.246 0.250 1,974,000 491,670 0.2491 2.490 2.460 2.500 2.460 2.500 197,400 2.4907 0.40%
2016-12-13 0 0.248 0.247 0.250 0.248 0.260 10,980,000 2,779,320 0.2531 2.480 2.470 2.500 2.480 2.600 1,098,000 2.5313 -0.40%
2016-12-12 0 0.249 0.240 0.249 0.239 0.260 150,760,000 32,233,430 0.2138 2.490 2.400 2.490 2.390 2.600 15,076,000 2.1381 0.00%
2016-12-09 0 0.249 0.242 0.250 0.230 0.255 8,326,000 2,021,184 0.2428 2.490 2.420 2.500 2.300 2.550 832,600 2.4276 6.87%
2016-12-08 0 0.233 0.232 0.234 0.233 0.235 670,000 156,980 0.2343 2.330 2.320 2.340 2.330 2.350 67,000 2.3430 -2.51%
2016-12-07 0 0.239 0.235 0.239 0.233 0.239 1,320,000 309,150 0.2342 2.390 2.350 2.390 2.330 2.390 132,000 2.3420 -0.42%
2016-12-06 0 0.240 0.234 0.240 0.233 0.240 1,280,000 300,940 0.2351 2.400 2.340 2.400 2.330 2.400 128,000 2.3511 0.84%
2016-12-05 0 0.238 0.235 0.238 0.235 0.240 750,000 178,800 0.2384 2.380 2.350 2.380 2.350 2.400 75,000 2.3840 0.00%
2016-12-02 0 0.238 0.233 0.239 0.231 0.240 2,968,400 705,699 0.2377 2.380 2.330 2.390 2.310 2.400 296,840 2.3774 1.28%
2016-12-01 0 0.235 0.228 0.236 0.228 0.236 460,000 105,880 0.2302 2.350 2.280 2.360 2.280 2.360 46,000 2.3017 0.43%
2016-11-30 0 0.234 0.230 0.235 0.229 0.235 410,000 94,400 0.2302 2.340 2.300 2.350 2.290 2.350 41,000 2.3024 -1.27%
2016-11-29 0 0.237 0.229 0.237 0.231 0.240 2,940,000 703,750 0.2394 2.370 2.290 2.370 2.310 2.400 294,000 2.3937 4.41%
2016-11-28 0 0.227 0.226 0.227 0.225 0.230 170,000 38,800 0.2282 2.270 2.260 2.270 2.250 2.300 17,000 2.2824 -2.99%
2016-11-25 0 0.234 0.229 0.234 0.229 0.234 1,060,000 242,930 0.2292 2.340 2.290 2.340 2.290 2.340 106,000 2.2918 -0.85%
2016-11-24 0 0.236 0.229 0.236 0.229 0.240 1,180,000 274,320 0.2325 2.360 2.290 2.360 2.290 2.400 118,000 2.3247 -1.67%
2016-11-23 0 0.240 0.232 0.240 0.233 0.243 12,288,000 2,965,940 0.2414 2.400 2.320 2.400 2.330 2.430 1,228,800 2.4137 3.00%
2016-11-22 0 0.233 0.224 0.233 0.221 0.233 1,530,000 342,880 0.2241 2.330 2.240 2.330 2.210 2.330 153,000 2.2410 1.30%
2016-11-21 0 0.230 0.229 0.230 0.230 0.241 1,425,000 341,345 0.2395 2.300 2.290 2.300 2.300 2.410 142,500 2.3954 -1.71%
2016-11-18 0 0.234 0.230 0.234 0.222 0.234 1,050,000 237,060 0.2258 2.340 2.300 2.340 2.220 2.340 105,000 2.2577 4.00%
2016-11-17 0 0.225 0.220 0.225 0.223 0.225 100,000 22,410 0.2241 2.250 2.200 2.250 2.230 2.250 10,000 2.2410 0.90%
2016-11-16 0 0.223 0.219 0.223 0.217 0.225 1,240,000 275,530 0.2222 2.230 2.190 2.230 2.170 2.250 124,000 2.2220 -0.45%
2016-11-15 0 0.224 0.218 0.224 0.219 0.224 685,000 151,250 0.2208 2.240 2.180 2.240 2.190 2.240 68,500 2.2080 0.00%
2016-11-14 0 0.224 0.221 0.224 0.221 0.225 980,000 218,970 0.2234 2.240 2.210 2.240 2.210 2.250 98,000 2.2344 -1.75%
2016-11-11 0 0.228 0.228 0.229 0.219 0.228 1,690,000 376,990 0.2231 2.280 2.280 2.290 2.190 2.280 169,000 2.2307 -0.44%
2016-11-10 0 0.229 0.221 0.229 0.219 0.230 1,040,000 232,890 0.2239 2.290 2.210 2.290 2.190 2.300 104,000 2.2393 1.33%
2016-11-09 0 0.226 0.218 0.226 0.215 0.227 920,000 202,810 0.2204 2.260 2.180 2.260 2.150 2.270 92,000 2.2045 0.00%
2016-11-08 0 0.226 0.221 0.226 0.219 0.228 750,000 165,770 0.2210 2.260 2.210 2.260 2.190 2.280 75,000 2.2103 -1.31%
2016-11-07 0 0.229 0.220 0.229 0.227 0.229 100,000 22,760 0.2276 2.290 2.200 2.290 2.270 2.290 10,000 2.2760 2.23%
2016-11-04 0 0.224 0.219 0.224 0.219 0.224 270,000 59,580 0.2207 2.240 2.190 2.240 2.190 2.240 27,000 2.2067 0.00%
2016-11-03 0 0.224 0.218 0.224 0.223 0.224 60,000 13,420 0.2237 2.240 2.180 2.240 2.230 2.240 6,000 2.2367 0.00%
2016-11-02 0 0.224 0.220 0.224 0.220 0.228 1,160,000 257,890 0.2223 2.240 2.200 2.240 2.200 2.280 116,000 2.2232 -0.44%
2016-11-01 0 0.225 0.218 0.225 0.220 0.225 390,000 86,490 0.2218 2.250 2.180 2.250 2.200 2.250 39,000 2.2177 0.45%
2016-10-31 0 0.224 0.221 0.224 0.221 0.228 840,000 187,430 0.2231 2.240 2.210 2.240 2.210 2.280 84,000 2.2313 -2.18%
2016-10-28 0 0.229 0.223 0.229 0.229 0.234 140,000 32,520 0.2323 2.290 2.230 2.290 2.290 2.340 14,000 2.3229 0.88%
2016-10-27 0 0.227 0.223 0.227 0.220 0.231 11,572,000 2,641,058 0.2282 2.270 2.230 2.270 2.200 2.310 1,157,200 2.2823 2.71%
2016-10-26 0 0.221 0.218 0.221 0.216 0.224 900,000 196,950 0.2188 2.210 2.180 2.210 2.160 2.240 90,000 2.1883 -1.78%
2016-10-25 0 0.225 0.220 0.225 0.215 0.234 3,810,000 839,350 0.2203 2.250 2.200 2.250 2.150 2.340 381,000 2.2030 -0.44%
2016-10-24 0 0.226 0.222 0.226 0.220 0.229 560,000 124,860 0.2230 2.260 2.220 2.260 2.200 2.290 56,000 2.2296 -0.88%
2016-10-20 0 0.228 0.223 0.228 0.224 0.230 350,000 79,090 0.2260 2.280 2.230 2.280 2.240 2.300 35,000 2.2597 0.00%
2016-10-19 0 0.228 0.224 0.229 0.223 0.232 2,320,000 532,170 0.2294 2.280 2.240 2.290 2.230 2.320 232,000 2.2938 0.44%
2016-10-18 0 0.227 0.220 0.228 0.218 0.229 1,110,000 244,060 0.2199 2.270 2.200 2.280 2.180 2.290 111,000 2.1987 2.71%
2016-10-17 0 0.221 0.216 0.221 0.220 0.230 1,360,000 301,370 0.2216 2.210 2.160 2.210 2.200 2.300 136,000 2.2160 -2.64%
2016-10-14 0 0.227 0.218 0.227 0.220 0.228 210,000 47,170 0.2246 2.270 2.180 2.270 2.200 2.280 21,000 2.2462 1.79%
2016-10-13 0 0.223 0.216 0.224 0.223 0.223 50,000 11,150 0.2230 2.230 2.160 2.240 2.230 2.230 5,000 2.2300 0.00%
2016-10-12 0 0.223 0.220 0.223 0.221 0.224 520,000 115,150 0.2214 2.230 2.200 2.230 2.210 2.240 52,000 2.2144 -0.89%
2016-10-11 0 0.225 0.219 0.225 0.217 0.225 880,000 194,500 0.2210 2.250 2.190 2.250 2.170 2.250 88,000 2.2102 -0.44%
2016-10-07 0 0.226 0.220 0.226 0.222 0.227 290,000 64,770 0.2233 2.260 2.200 2.260 2.220 2.270 29,000 2.2334 0.00%
2016-10-06 0 0.226 0.220 0.226 0.226 0.226 50,000 11,300 0.2260 2.260 2.200 2.260 2.260 2.260 5,000 2.2600 0.00%
2016-10-05 0 0.226 0.218 0.226 0.226 0.226 80,000 18,080 0.2260 2.260 2.180 2.260 2.260 2.260 8,000 2.2600 0.00%
2016-10-04 0 0.226 0.221 0.226 0.226 0.226 110,000 24,860 0.2260 2.260 2.210 2.260 2.260 2.260 11,000 2.2600 0.44%
2016-10-03 0 0.225 0.220 0.226 0.217 0.225 770,000 169,120 0.2196 2.250 2.200 2.260 2.170 2.250 77,000 2.1964 0.45%
2016-09-30 0 0.224 0.217 0.224 0.224 0.224 70,000 15,680 0.2240 2.240 2.170 2.240 2.240 2.240 7,000 2.2400 0.00%
2016-09-29 0 0.224 0.219 0.224 0.223 0.225 150,000 33,510 0.2234 2.240 2.190 2.240 2.230 2.250 15,000 2.2340 0.00%
2016-09-28 0 0.224 0.219 0.224 0.218 0.225 1,820,000 399,200 0.2193 2.240 2.190 2.240 2.180 2.250 182,000 2.1934 0.90%
2016-09-27 0 0.222 0.217 0.222 0.218 0.222 1,000,000 219,630 0.2196 2.220 2.170 2.220 2.180 2.220 100,000 2.1963 -0.45%
2016-09-26 0 0.223 0.215 0.223 0.218 0.223 340,000 74,570 0.2193 2.230 2.150 2.230 2.180 2.230 34,000 2.1932 0.45%
2016-09-23 0 0.222 0.218 0.222 0.218 0.222 230,000 50,540 0.2197 2.220 2.180 2.220 2.180 2.220 23,000 2.1974 -0.89%
2016-09-22 0 0.224 0.220 0.224 0.218 0.224 990,000 217,600 0.2198 2.240 2.200 2.240 2.180 2.240 99,000 2.1980 -0.44%
2016-09-21 0 0.225 0.220 0.225 0.225 0.225 20,100 4,521 0.2249 2.250 2.200 2.250 2.250 2.250 2,010 2.2493 0.00%
2016-09-20 0 0.225 0.219 0.225 0.216 0.225 790,000 173,240 0.2193 2.250 2.190 2.250 2.160 2.250 79,000 2.1929 -0.44%
2016-09-19 0 0.226 0.215 0.227 0.226 0.226 30,000 6,780 0.2260 2.260 2.150 2.270 2.260 2.260 3,000 2.2600 0.00%
2016-09-15 0 0.226 0.218 0.227 0.223 0.226 300,000 67,420 0.2247 2.260 2.180 2.270 2.230 2.260 30,000 2.2473 0.89%
2016-09-14 0 0.224 0.218 0.224 0.217 0.229 930,000 204,550 0.2199 2.240 2.180 2.240 2.170 2.290 93,000 2.1995 0.00%
2016-09-13 0 0.224 0.218 0.224 0.220 0.225 1,340,000 297,710 0.2222 2.240 2.180 2.240 2.200 2.250 134,000 2.2217 -1.75%
2016-09-12 0 0.228 0.222 0.228 0.219 0.228 450,000 99,250 0.2206 2.280 2.220 2.280 2.190 2.280 45,000 2.2056 0.00%
2016-09-09 0 0.228 0.224 0.228 0.225 0.231 1,550,000 351,430 0.2267 2.280 2.240 2.280 2.250 2.310 155,000 2.2673 -2.98%
2016-09-08 0 0.235 0.225 0.235 0.229 0.238 1,220,000 284,890 0.2335 2.350 2.250 2.350 2.290 2.380 122,000 2.3352 -0.84%
2016-09-07 0 0.237 0.220 0.237 0.218 0.245 5,520,000 1,218,840 0.2208 2.370 2.200 2.370 2.180 2.450 552,000 2.2080 6.76%
2016-09-06 0 0.222 0.218 0.222 0.212 0.225 10,430,000 2,279,220 0.2185 2.220 2.180 2.220 2.120 2.250 1,043,000 2.1853 -2.63%
2016-09-05 0 0.228 0.222 0.228 0.221 0.229 1,130,000 254,440 0.2252 2.280 2.220 2.280 2.210 2.290 113,000 2.2517 0.00%
2016-09-02 0 0.228 0.220 0.228 0.222 0.229 2,240,000 502,990 0.2245 2.280 2.200 2.280 2.220 2.290 224,000 2.2455 -0.87%
2016-09-01 0 0.230 0.226 0.230 0.221 0.230 1,680,000 378,380 0.2252 2.300 2.260 2.300 2.210 2.300 168,000 2.2523 0.00%
2016-08-31 0 0.230 0.223 0.230 0.223 0.230 290,000 66,130 0.2280 2.300 2.230 2.300 2.230 2.300 29,000 2.2803 0.00%
2016-08-30 0 0.230 0.227 0.230 0.223 0.237 2,060,000 463,650 0.2251 2.300 2.270 2.300 2.230 2.370 206,000 2.2507 0.00%
2016-08-29 0 0.230 0.222 0.230 0.228 0.230 900,000 206,250 0.2292 2.300 2.220 2.300 2.280 2.300 90,000 2.2917 -0.43%
2016-08-26 0 0.231 0.227 0.231 0.233 0.233 90,000 20,970 0.2330 2.310 2.270 2.310 2.330 2.330 9,000 2.3300 1.32%
2016-08-25 0 0.228 0.216 0.228 0.221 0.228 510,000 113,540 0.2226 2.280 2.160 2.280 2.210 2.280 51,000 2.2263 0.44%
2016-08-24 0 0.227 0.218 0.227 0.210 0.229 5,670,000 1,244,730 0.2195 2.270 2.180 2.270 2.100 2.290 567,000 2.1953 -1.73%
2016-08-23 0 0.231 0.226 0.231 0.225 0.231 345,000 78,465 0.2274 2.310 2.260 2.310 2.250 2.310 34,500 2.2743 -0.86%
2016-08-22 0 0.233 0.225 0.233 0.225 0.233 384,000 87,694 0.2284 2.330 2.250 2.330 2.250 2.330 38,400 2.2837 0.00%
2016-08-19 0 0.233 0.220 0.234 0.216 0.236 1,230,000 279,220 0.2270 2.330 2.200 2.340 2.160 2.360 123,000 2.2701 -1.27%
2016-08-18 0 0.236 0.218 0.236 0.236 0.236 20,000 4,720 0.2360 2.360 2.180 2.360 2.360 2.360 2,000 2.3600 1.29%
2016-08-17 0 0.233 0.222 0.233 0.234 0.234 10,000 2,340 0.2340 2.330 2.220 2.330 2.340 2.340 1,000 2.3400 -1.27%
2016-08-16 0 0.236 0.228 0.236 0.230 0.236 200,000 46,120 0.2306 2.360 2.280 2.360 2.300 2.360 20,000 2.3060 -0.42%
2016-08-15 0 0.237 0.228 0.237 0.227 0.238 110,000 25,300 0.2300 2.370 2.280 2.370 2.270 2.380 11,000 2.3000 -0.42%
2016-08-12 0 0.238 0.222 0.238 0.238 0.240 3,150,000 754,730 0.2396 2.380 2.220 2.380 2.380 2.400 315,000 2.3960 -0.83%
2016-08-11 0 0.240 0.230 0.240 0.235 0.240 100,000 23,700 0.2370 2.400 2.300 2.400 2.350 2.400 10,000 2.3700 0.00%
2016-08-10 0 0.240 0.231 0.240 0.238 0.240 3,100,000 742,710 0.2396 2.400 2.310 2.400 2.380 2.400 310,000 2.3958 0.42%
2016-08-09 0 0.239 0.224 0.239 0.238 0.239 250,000 59,450 0.2378 2.390 2.240 2.390 2.380 2.390 25,000 2.3780 0.00%
2016-08-08 0 0.239 0.230 0.239 0.230 0.240 440,000 101,840 0.2315 2.390 2.300 2.390 2.300 2.400 44,000 2.3145 3.91%
2016-08-05 0 0.230 0.214 0.230 0.229 0.230 250,000 57,270 0.2291 2.300 2.140 2.300 2.290 2.300 25,000 2.2908 -0.43%
2016-08-04 0 0.231 0.225 0.231 0.231 0.231 100,000 23,100 0.2310 2.310 2.250 2.310 2.310 2.310 10,000 2.3100 0.00%
2016-08-03 0 0.231 0.221 0.231 0.222 0.231 560,000 128,060 0.2287 2.310 2.210 2.310 2.220 2.310 56,000 2.2868 -1.28%
2016-08-01 0 0.234 0.220 0.234 0.234 0.234 50,000 11,700 0.2340 2.340 2.200 2.340 2.340 2.340 5,000 2.3400 -1.27%
2016-07-29 0 0.237 0.230 0.238 0.230 0.238 150,000 34,900 0.2327 2.370 2.300 2.380 2.300 2.380 15,000 2.3267 0.85%
2016-07-28 0 0.235 0.231 0.238 0.227 0.235 250,000 57,150 0.2286 2.350 2.310 2.380 2.270 2.350 25,000 2.2860 -0.84%
2016-07-27 0 0.237 0.231 0.238 - - 0 0 - 2.370 2.310 2.380 - - 0 - -0.42%
2016-07-26 0 0.238 0.230 0.239 0.242 0.242 50,000 12,100 0.2420 2.380 2.300 2.390 2.420 2.420 5,000 2.4200 0.42%
2016-07-25 0 0.237 0.230 0.238 0.237 0.237 150,000 35,350 0.2357 2.370 2.300 2.380 2.370 2.370 15,000 2.3567 -0.42%
2016-07-22 0 0.238 0.232 0.239 0.230 0.240 800,000 185,960 0.2325 2.380 2.320 2.390 2.300 2.400 80,000 2.3245 -2.06%
2016-07-21 0 0.243 0.236 0.243 0.243 0.243 10,000 2,430 0.2430 2.430 2.360 2.430 2.430 2.430 1,000 2.4300 0.00%
2016-07-20 0 0.243 0.237 0.243 0.237 0.243 191,000 45,720 0.2394 2.430 2.370 2.430 2.370 2.430 19,100 2.3937 0.00%
2016-07-19 0 0.243 0.231 0.243 0.235 0.243 200,000 47,680 0.2384 2.430 2.310 2.430 2.350 2.430 20,000 2.3840 1.25%
2016-07-18 0 0.240 0.237 0.240 0.237 0.255 950,000 232,690 0.2449 2.400 2.370 2.400 2.370 2.550 95,000 2.4494 0.00%
2016-07-15 0 0.240 0.231 0.243 0.240 0.240 200,000 48,000 0.2400 2.400 2.310 2.430 2.400 2.400 20,000 2.4000 -2.83%
2016-07-14 0 0.247 0.235 0.248 0.250 0.250 20,000 4,910 0.2455 2.470 2.350 2.480 2.500 2.500 2,000 2.4550 2.49%
2016-07-13 0 0.241 0.232 0.242 0.244 0.244 50,000 12,200 0.2440 2.410 2.320 2.420 2.440 2.440 5,000 2.4400 -1.23%
2016-07-12 0 0.244 0.233 0.255 - - 0 0 - 2.440 2.330 2.550 - - 0 - 0.00%
2016-07-11 0 0.244 0.235 0.245 0.236 0.245 150,000 35,770 0.2385 2.440 2.350 2.450 2.360 2.450 15,000 2.3847 1.67%
2016-07-08 0 0.240 0.230 0.240 0.230 0.244 210,000 49,520 0.2358 2.400 2.300 2.400 2.300 2.440 21,000 2.3581 4.35%
2016-07-07 0 0.230 0.228 0.235 0.230 0.240 1,200,000 281,200 0.2343 2.300 2.280 2.350 2.300 2.400 120,000 2.3433 -7.63%
2016-07-06 0 0.249 0.233 0.249 0.249 0.280 490,000 126,850 0.2589 2.490 2.330 2.490 2.490 2.800 49,000 2.5888 0.40%
2016-07-05 0 0.248 0.225 0.248 0.240 0.248 70,000 16,960 0.2423 2.480 2.250 2.480 2.400 2.480 7,000 2.4229 7.83%
2016-07-04 0 0.230 0.228 0.230 0.230 0.230 80,000 18,400 0.2300 2.300 2.280 2.300 2.300 2.300 8,000 2.3000 0.00%
2016-06-30 0 0.230 0.225 0.230 0.222 0.230 840,000 192,240 0.2289 2.300 2.250 2.300 2.220 2.300 84,000 2.2886 0.88%
2016-06-29 0 0.228 0.214 0.228 0.211 0.229 2,750,000 603,120 0.2193 2.280 2.140 2.280 2.110 2.290 275,000 2.1932 -0.87%
2016-06-28 0 0.230 0.221 0.235 - - 0 0 - 2.300 2.210 2.350 - - 0 - 0.00%
2016-06-27 0 0.230 0.223 0.230 0.226 0.238 400,000 90,880 0.2272 2.300 2.230 2.300 2.260 2.380 40,000 2.2720 -3.36%
2016-06-24 0 0.238 0.225 0.238 0.210 0.239 2,360,000 523,980 0.2220 2.380 2.250 2.380 2.100 2.390 236,000 2.2203 1.71%
2016-06-23 0 0.234 0.228 0.235 0.222 0.238 2,341,000 531,336 0.2270 2.340 2.280 2.350 2.220 2.380 234,100 2.2697 -1.68%
2016-06-22 0 0.238 0.235 0.239 0.239 0.239 200,000 47,800 0.2390 2.380 2.350 2.390 2.390 2.390 20,000 2.3900 0.00%
2016-06-21 0 0.238 0.229 0.239 0.240 0.240 20,000 4,800 0.2400 2.380 2.290 2.390 2.400 2.400 2,000 2.4000 1.28%
2016-06-20 0 0.235 0.228 0.235 0.226 0.235 150,000 34,570 0.2305 2.350 2.280 2.350 2.260 2.350 15,000 2.3047 -1.26%
2016-06-17 0 0.238 0.232 0.239 - - 0 0 - 2.380 2.320 2.390 - - 0 - 0.00%
2016-06-16 0 0.238 0.222 0.239 0.239 0.239 50,000 11,950 0.2390 2.380 2.220 2.390 2.390 2.390 5,000 2.3900 2.15%
2016-06-15 0 0.233 0.223 0.234 0.233 0.233 50,000 11,650 0.2330 2.330 2.230 2.340 2.330 2.330 5,000 2.3300 -0.43%
2016-06-14 0 0.234 0.223 0.235 0.223 0.234 640,000 144,040 0.2251 2.340 2.230 2.350 2.230 2.340 64,000 2.2506 2.18%
2016-06-13 0 0.229 0.220 0.230 0.225 0.229 1,010,000 227,550 0.2253 2.290 2.200 2.300 2.250 2.290 101,000 2.2530 1.33%
2016-06-10 0 0.226 0.225 0.226 0.226 0.232 980,000 224,730 0.2293 2.260 2.250 2.260 2.260 2.320 98,000 2.2932 -5.04%
2016-06-08 0 0.238 0.230 0.237 0.230 0.244 3,150,000 743,280 0.2360 2.380 2.300 2.370 2.300 2.440 315,000 2.3596 -2.06%
2016-06-07 0 0.243 0.242 0.248 0.239 0.249 1,120,000 271,510 0.2424 2.430 2.420 2.480 2.390 2.490 112,000 2.4242 0.83%
2016-06-06 0 0.241 0.225 0.242 0.227 0.255 1,620,000 392,720 0.2424 2.410 2.250 2.420 2.270 2.550 162,000 2.4242 -3.60%
2016-06-03 0 0.250 0.245 0.250 0.245 0.250 160,000 39,700 0.2481 2.500 2.450 2.500 2.450 2.500 16,000 2.4813 0.00%
2016-06-02 0 0.250 0.241 0.250 0.249 0.250 210,000 52,350 0.2493 2.500 2.410 2.500 2.490 2.500 21,000 2.4929 0.40%
2016-06-01 0 0.249 0.245 0.249 0.249 0.250 250,000 62,350 0.2494 2.490 2.450 2.490 2.490 2.500 25,000 2.4940 -0.40%
2016-05-31 0 0.250 0.241 0.250 0.241 0.250 130,000 32,120 0.2471 2.500 2.410 2.500 2.410 2.500 13,000 2.4708 4.17%
2016-05-30 0 0.240 0.234 0.240 0.231 0.245 17,670,000 4,111,660 0.2327 2.400 2.340 2.400 2.310 2.450 1,767,000 2.3269 -4.00%
2016-05-27 0 0.250 0.250 0.255 0.242 0.250 710,000 175,270 0.2469 2.500 2.500 2.550 2.420 2.500 71,000 2.4686 1.21%
2016-05-26 0 0.247 0.242 0.247 0.247 0.247 40,000 9,880 0.2470 2.470 2.420 2.470 2.470 2.470 4,000 2.4700 0.00%
2016-05-25 0 0.247 0.245 0.247 0.244 0.247 160,000 39,100 0.2444 2.470 2.450 2.470 2.440 2.470 16,000 2.4438 0.00%
2016-05-24 0 0.247 0.245 0.248 0.245 0.250 2,110,000 524,880 0.2488 2.470 2.450 2.480 2.450 2.500 211,000 2.4876 -3.14%
2016-05-23 0 0.255 0.250 0.255 0.255 0.265 750,000 194,700 0.2596 2.550 2.500 2.550 2.550 2.650 75,000 2.5960 -1.92%
2016-05-20 0 0.260 0.248 0.260 0.250 0.260 700,000 178,100 0.2544 2.600 2.480 2.600 2.500 2.600 70,000 2.5443 1.96%
2016-05-19 0 0.255 0.248 0.255 0.247 0.255 570,000 142,750 0.2504 2.550 2.480 2.550 2.470 2.550 57,000 2.5044 0.00%
2016-05-18 0 0.255 0.248 0.255 0.248 0.255 4,360,000 1,087,740 0.2495 2.550 2.480 2.550 2.480 2.550 436,000 2.4948 -3.77%
2016-05-17 0 0.265 0.260 0.265 0.260 0.265 4,250,000 1,105,750 0.2602 2.650 2.600 2.650 2.600 2.650 425,000 2.6018 1.92%
2016-05-16 0 0.260 0.255 0.260 0.250 0.265 2,580,000 670,550 0.2599 2.600 2.550 2.600 2.500 2.650 258,000 2.5990 0.00%
2016-05-13 0 0.260 0.250 0.265 0.250 0.265 5,830,000 1,516,850 0.2602 2.600 2.500 2.650 2.500 2.650 583,000 2.6018 4.00%
2016-05-12 0 0.250 0.245 0.250 0.248 0.250 780,000 193,930 0.2486 2.500 2.450 2.500 2.480 2.500 78,000 2.4863 0.81%
2016-05-11 0 0.248 0.244 0.248 0.235 0.255 1,960,000 473,840 0.2418 2.480 2.440 2.480 2.350 2.550 196,000 2.4176 0.00%
2016-05-10 0 0.248 0.247 0.255 0.247 0.270 10,420,000 2,659,080 0.2552 2.480 2.470 2.550 2.470 2.700 1,042,000 2.5519 -8.15%
2016-05-09 0 0.270 0.260 0.270 0.255 0.270 9,430,000 2,496,200 0.2647 2.700 2.600 2.700 2.550 2.700 943,000 2.6471 5.88%
2016-05-06 0 0.255 0.250 0.260 0.245 0.275 9,930,000 2,564,960 0.2583 2.550 2.500 2.600 2.450 2.750 993,000 2.5830 2.41%
2016-05-05 0 0.249 0.242 0.255 0.247 0.255 1,470,000 366,630 0.2494 2.490 2.420 2.550 2.470 2.550 147,000 2.4941 0.40%
2016-05-04 0 0.248 0.248 0.255 0.240 0.248 99,900 24,526 0.2455 2.480 2.480 2.550 2.400 2.480 9,990 2.4551 -2.75%
2016-05-03 0 0.255 0.240 0.260 0.240 0.280 5,960,000 1,571,800 0.2637 2.550 2.400 2.600 2.400 2.800 596,000 2.6372 2.41%
2016-04-29 0 0.249 0.242 0.249 0.225 0.250 7,420,000 1,714,100 0.2310 2.490 2.420 2.490 2.250 2.500 742,000 2.3101 5.96%
2016-04-28 0 0.235 0.230 0.235 0.220 0.240 2,180,000 503,090 0.2308 2.350 2.300 2.350 2.200 2.400 218,000 2.3078 -2.89%
2016-04-27 0 0.242 0.236 0.243 0.239 0.255 5,420,000 1,337,020 0.2467 2.420 2.360 2.430 2.390 2.550 542,000 2.4668 2.54%
2016-04-26 0 0.236 0.235 0.236 0.228 0.241 4,530,000 1,050,010 0.2318 2.360 2.350 2.360 2.280 2.410 453,000 2.3179 0.00%
2016-04-25 0 0.236 0.230 0.236 0.222 0.237 9,300,000 2,131,690 0.2292 2.360 2.300 2.360 2.220 2.370 930,000 2.2921 2.61%
2016-04-22 0 0.230 0.220 0.230 0.220 0.230 1,920,000 430,940 0.2244 2.300 2.200 2.300 2.200 2.300 192,000 2.2445 0.88%
2016-04-21 0 0.228 0.223 0.228 0.219 0.230 1,640,000 364,300 0.2221 2.280 2.230 2.280 2.190 2.300 164,000 2.2213 -0.87%
2016-04-20 0 0.230 0.226 0.230 0.224 0.231 410,000 93,680 0.2285 2.300 2.260 2.300 2.240 2.310 41,000 2.2849 0.00%
2016-04-19 0 0.230 0.229 0.230 0.229 0.232 1,960,000 451,060 0.2301 2.300 2.290 2.300 2.290 2.320 196,000 2.3013 0.00%
2016-04-18 0 0.230 0.229 0.240 0.228 0.235 3,540,000 813,820 0.2299 2.300 2.290 2.400 2.280 2.350 354,000 2.2989 -2.13%
2016-04-15 0 0.235 0.231 0.235 0.230 0.235 2,200,400 507,855 0.2308 2.350 2.310 2.350 2.300 2.350 220,040 2.3080 0.43%
2016-04-14 0 0.234 0.230 0.234 0.230 0.235 1,130,000 261,930 0.2318 2.340 2.300 2.340 2.300 2.350 113,000 2.3180 1.74%
2016-04-13 0 0.230 0.230 0.233 0.230 0.234 1,120,000 259,800 0.2320 2.300 2.300 2.330 2.300 2.340 112,000 2.3196 -1.71%
2016-04-12 0 0.234 0.230 0.235 0.230 0.236 1,846,000 428,930 0.2324 2.340 2.300 2.350 2.300 2.360 184,600 2.3236 -0.85%
2016-04-11 0 0.236 0.228 0.238 0.229 0.240 3,552,000 829,440 0.2335 2.360 2.280 2.380 2.290 2.400 355,200 2.3351 -3.67%
2016-04-08 0 0.245 0.235 0.245 0.230 0.245 2,360,000 554,130 0.2348 2.450 2.350 2.450 2.300 2.450 236,000 2.3480 2.08%
2016-04-07 0 0.240 0.244 0.245 0.240 0.241 190,000 45,650 0.2403 2.400 2.440 2.450 2.400 2.410 19,000 2.4026 -3.23%
2016-04-06 0 0.248 0.238 0.248 0.243 0.248 300,000 73,190 0.2440 2.480 2.380 2.480 2.430 2.480 30,000 2.4397 1.22%
2016-04-05 0 0.245 0.241 0.245 - - 0 0 - 2.450 2.410 2.450 - - 0 - -1.21%
2016-04-01 0 0.248 0.243 0.248 0.243 0.250 431,000 106,196 0.2464 2.480 2.430 2.480 2.430 2.500 43,100 2.4639 -0.80%
2016-03-31 0 0.250 0.240 0.250 0.240 0.250 1,000,000 244,180 0.2442 2.500 2.400 2.500 2.400 2.500 100,000 2.4418 2.46%
2016-03-30 0 0.244 0.239 0.244 0.240 0.245 3,030,000 737,380 0.2434 2.440 2.390 2.440 2.400 2.450 303,000 2.4336 0.83%
2016-03-29 0 0.242 0.236 0.242 0.233 0.243 2,160,000 522,900 0.2421 2.420 2.360 2.420 2.330 2.430 216,000 2.4208 -0.41%
2016-03-24 0 0.243 0.237 0.243 0.236 0.245 300,000 72,420 0.2414 2.430 2.370 2.430 2.360 2.450 30,000 2.4140 1.25%
2016-03-23 0 0.240 0.236 0.240 0.236 0.240 420,000 100,210 0.2386 2.400 2.360 2.400 2.360 2.400 42,000 2.3860 0.00%
2016-03-22 0 0.240 0.238 0.247 0.240 0.241 550,000 132,020 0.2400 2.400 2.380 2.470 2.400 2.410 55,000 2.4004 0.00%
2016-03-21 0 0.240 0.235 0.240 0.229 0.240 1,120,000 260,690 0.2328 2.400 2.350 2.400 2.290 2.400 112,000 2.3276 4.35%
2016-03-18 0 0.230 0.230 0.234 0.230 0.241 7,450,000 1,733,650 0.2327 2.300 2.300 2.340 2.300 2.410 745,000 2.3270 -7.63%
2016-03-17 0 0.249 0.234 0.249 0.225 0.255 1,610,600 381,985 0.2372 2.490 2.340 2.490 2.250 2.550 161,060 2.3717 3.75%
2016-03-16 0 0.240 0.238 0.249 0.240 0.240 380,000 91,200 0.2400 2.400 2.380 2.490 2.400 2.400 38,000 2.4000 -4.00%
2016-03-15 0 0.250 0.245 0.250 0.249 0.250 850,000 212,440 0.2499 2.500 2.450 2.500 2.490 2.500 85,000 2.4993 -1.96%
2016-03-14 0 0.255 0.246 0.255 0.250 0.255 880,000 221,450 0.2516 2.550 2.460 2.550 2.500 2.550 88,000 2.5165 6.25%
2016-03-11 0 0.240 0.236 0.240 0.239 0.240 1,490,000 357,330 0.2398 2.400 2.360 2.400 2.390 2.400 149,000 2.3982 -2.04%
2016-03-10 0 0.245 0.240 0.245 0.240 0.245 2,380,000 574,380 0.2413 2.450 2.400 2.450 2.400 2.450 238,000 2.4134 2.51%
2016-03-09 0 0.239 0.239 0.245 0.239 0.244 3,570,000 858,890 0.2406 2.390 2.390 2.450 2.390 2.440 357,000 2.4059 -4.02%
2016-03-08 0 0.249 0.238 0.249 0.238 0.249 2,940,000 706,080 0.2402 2.490 2.380 2.490 2.380 2.490 294,000 2.4016 0.40%
2016-03-07 0 0.248 0.246 0.248 0.237 0.248 1,280,000 309,850 0.2421 2.480 2.460 2.480 2.370 2.480 128,000 2.4207 -0.80%
2016-03-04 0 0.250 0.241 0.250 - - 0 0 - 2.500 2.410 2.500 - - 0 - 0.00%
2016-03-03 0 0.250 0.243 0.250 0.250 0.250 240,000 60,000 0.2500 2.500 2.430 2.500 2.500 2.500 24,000 2.5000 -1.96%
2016-03-02 0 0.255 0.241 0.255 0.230 0.255 2,350,000 569,630 0.2424 2.550 2.410 2.550 2.300 2.550 235,000 2.4240 2.41%
2016-03-01 0 0.249 0.241 0.249 0.246 0.249 122,000 30,110 0.2468 2.490 2.410 2.490 2.460 2.490 12,200 2.4680 1.63%
2016-02-29 0 0.245 0.238 0.245 0.238 0.246 1,630,000 393,280 0.2413 2.450 2.380 2.450 2.380 2.460 163,000 2.4128 -2.00%
2016-02-26 0 0.250 0.246 0.255 0.250 0.250 140,000 35,000 0.2500 2.500 2.460 2.550 2.500 2.500 14,000 2.5000 0.40%
2016-02-25 0 0.249 0.242 0.249 0.237 0.250 1,360,000 336,340 0.2473 2.490 2.420 2.490 2.370 2.500 136,000 2.4731 -0.40%
2016-02-24 0 0.250 0.245 0.250 - - 0 0 - 2.500 2.450 2.500 - - 0 - 0.00%
2016-02-23 0 0.250 0.250 0.255 0.249 0.270 2,800,100 707,067 0.2525 2.500 2.500 2.550 2.490 2.700 280,010 2.5251 -7.41%
2016-02-22 0 0.270 0.255 0.270 0.248 0.270 1,500,000 386,820 0.2579 2.700 2.550 2.700 2.480 2.700 150,000 2.5788 3.85%
2016-02-19 0 0.260 0.245 0.260 0.255 0.260 250,000 63,950 0.2558 2.600 2.450 2.600 2.550 2.600 25,000 2.5580 4.00%
2016-02-18 0 0.250 0.241 0.250 0.248 0.250 1,000,000 249,410 0.2494 2.500 2.410 2.500 2.480 2.500 100,000 2.4941 0.81%
2016-02-17 0 0.248 0.237 0.248 0.248 0.249 200,000 49,750 0.2488 2.480 2.370 2.480 2.480 2.490 20,000 2.4875 -0.80%
2016-02-16 0 0.250 0.236 0.250 0.250 0.250 1,000,000 250,000 0.2500 2.500 2.360 2.500 2.500 2.500 100,000 2.5000 0.00%
2016-02-15 0 0.250 0.234 0.250 0.230 0.250 1,700,000 407,290 0.2396 2.500 2.340 2.500 2.300 2.500 170,000 2.3958 5.49%
2016-02-12 0 0.237 0.231 0.237 0.230 0.243 3,100,000 728,330 0.2349 2.370 2.310 2.370 2.300 2.430 310,000 2.3495 -5.20%
2016-02-11 0 0.250 0.244 0.250 0.250 0.250 150,000 37,500 0.2500 2.500 2.440 2.500 2.500 2.500 15,000 2.5000 -1.96%
2016-02-05 0 0.255 0.246 0.255 0.243 0.255 610,000 151,870 0.2490 2.550 2.460 2.550 2.430 2.550 61,000 2.4897 0.00%
2016-02-04 0 0.255 0.246 0.255 0.247 0.255 500,000 126,010 0.2520 2.550 2.460 2.550 2.470 2.550 50,000 2.5202 2.00%
2016-02-03 0 0.250 0.243 0.250 0.250 0.250 130,000 32,500 0.2500 2.500 2.430 2.500 2.500 2.500 13,000 2.5000 -1.96%
2016-02-02 0 0.255 0.243 0.255 0.242 0.255 310,000 77,870 0.2512 2.550 2.430 2.550 2.420 2.550 31,000 2.5119 2.41%
2016-02-01 0 0.249 0.242 0.250 0.241 0.249 930,000 227,250 0.2444 2.490 2.420 2.500 2.410 2.490 93,000 2.4435 -0.40%
2016-01-29 0 0.250 0.243 0.250 0.242 0.255 1,172,000 291,300 0.2485 2.500 2.430 2.500 2.420 2.550 117,200 2.4855 0.40%
2016-01-28 0 0.249 0.243 0.249 0.240 0.250 2,620,000 640,720 0.2445 2.490 2.430 2.490 2.400 2.500 262,000 2.4455 -2.35%
2016-01-27 0 0.255 0.245 0.255 0.249 0.255 710,000 179,700 0.2531 2.550 2.450 2.550 2.490 2.550 71,000 2.5310 3.66%
2016-01-26 0 0.246 0.241 0.250 0.241 0.250 790,000 195,190 0.2471 2.460 2.410 2.500 2.410 2.500 79,000 2.4708 -5.38%
2016-01-25 0 0.260 0.250 0.260 0.255 0.260 1,140,000 294,900 0.2587 2.600 2.500 2.600 2.550 2.600 114,000 2.5868 5.69%
2016-01-22 0 0.246 0.243 0.246 0.242 0.260 1,450,000 360,210 0.2484 2.460 2.430 2.460 2.420 2.600 145,000 2.4842 2.50%
2016-01-21 0 0.240 0.236 0.240 0.240 0.255 3,410,000 833,080 0.2443 2.400 2.360 2.400 2.400 2.550 341,000 2.4430 -3.23%
2016-01-20 0 0.248 0.245 0.250 0.245 0.260 1,522,000 382,910 0.2516 2.480 2.450 2.500 2.450 2.600 152,200 2.5158 -4.62%
2016-01-19 0 0.260 0.245 0.260 0.245 0.260 990,000 251,250 0.2538 2.600 2.450 2.600 2.450 2.600 99,000 2.5379 1.96%
2016-01-18 0 0.255 0.255 0.260 0.250 0.260 320,000 81,950 0.2561 2.550 2.550 2.600 2.500 2.600 32,000 2.5609 -1.92%
2016-01-15 0 0.260 0.250 0.260 0.250 0.260 500,000 127,200 0.2544 2.600 2.500 2.600 2.500 2.600 50,000 2.5440 1.96%
2016-01-14 0 0.255 0.250 0.255 0.246 0.260 1,370,000 348,380 0.2543 2.550 2.500 2.550 2.460 2.600 137,000 2.5429 2.00%
2016-01-13 0 0.250 0.246 0.250 0.245 0.260 5,020,000 1,260,910 0.2512 2.500 2.460 2.500 2.450 2.600 502,000 2.5118 -5.66%
2016-01-12 0 0.265 0.250 0.265 0.250 0.270 1,053,200 271,768 0.2580 2.650 2.500 2.650 2.500 2.700 105,320 2.5804 3.92%
2016-01-11 0 0.255 0.250 0.255 0.245 0.255 4,120,000 1,018,610 0.2472 2.550 2.500 2.550 2.450 2.550 412,000 2.4724 -1.92%
2016-01-08 0 0.260 0.255 0.265 0.255 0.265 160,000 41,450 0.2591 2.600 2.550 2.650 2.550 2.650 16,000 2.5906 0.00%
2016-01-07 0 0.260 0.255 0.260 0.247 0.260 8,521,000 2,126,046 0.2495 2.600 2.550 2.600 2.470 2.600 852,100 2.4951 -1.89%
2016-01-06 0 0.265 0.260 0.270 0.265 0.270 1,400,000 376,350 0.2688 2.650 2.600 2.700 2.650 2.700 140,000 2.6882 -7.02%
2016-01-05 0 0.285 0.275 0.290 0.280 0.290 1,140,000 322,950 0.2833 2.850 2.750 2.900 2.800 2.900 114,000 2.8329 3.64%
2016-01-04 0 0.275 0.270 0.285 0.270 0.290 1,630,000 451,750 0.2771 2.750 2.700 2.850 2.700 2.900 163,000 2.7715 -3.51%
2015-12-31 0 0.285 0.280 0.285 - - 0 0 - 2.850 2.800 2.850 - - 0 - 0.00%
2015-12-30 0 0.285 0.285 0.290 0.280 0.295 520,000 147,550 0.2838 2.850 2.850 2.900 2.800 2.950 52,000 2.8375 -1.72%
2015-12-29 0 0.290 0.280 0.290 0.270 0.290 3,504,000 1,006,790 0.2873 2.900 2.800 2.900 2.700 2.900 350,400 2.8733 3.57%
2015-12-28 0 0.280 0.280 0.285 0.260 0.295 12,270,000 3,372,850 0.2749 2.800 2.800 2.850 2.600 2.950 1,227,000 2.7489 7.69%
2015-12-24 0 0.260 0.255 0.265 0.255 0.260 530,000 137,300 0.2591 2.600 2.550 2.650 2.550 2.600 53,000 2.5906 0.00%
2015-12-23 0 0.260 0.255 0.260 0.250 0.275 7,560,000 1,920,200 0.2540 2.600 2.550 2.600 2.500 2.750 756,000 2.5399 -5.45%
2015-12-22 0 0.275 0.270 0.275 0.255 0.285 2,930,000 802,650 0.2739 2.750 2.700 2.750 2.550 2.850 293,000 2.7394 0.00%
2015-12-21 0 0.275 0.275 0.280 0.270 0.290 6,130,000 1,719,150 0.2804 2.750 2.750 2.800 2.700 2.900 613,000 2.8045 0.00%
2015-12-18 0 0.275 0.275 0.280 0.270 0.280 4,529,014 1,244,543 0.2748 2.750 2.750 2.800 2.700 2.800 452,901 2.7479 0.00%
2015-12-17 0 0.275 0.275 0.280 0.250 0.275 8,010,000 2,150,800 0.2685 2.750 2.750 2.800 2.500 2.750 801,000 2.6851 10.00%
2015-12-16 0 0.250 0.250 0.255 0.249 0.260 4,790,000 1,206,550 0.2519 2.500 2.500 2.550 2.490 2.600 479,000 2.5189 0.00%
2015-12-15 0 0.250 0.250 0.255 0.250 0.260 2,494,000 628,710 0.2521 2.500 2.500 2.550 2.500 2.600 249,400 2.5209 -1.96%
2015-12-14 0 0.255 0.255 0.260 0.250 0.265 2,020,000 512,900 0.2539 2.550 2.550 2.600 2.500 2.650 202,000 2.5391 0.00%
2015-12-11 0 0.255 0.250 0.255 0.250 0.270 2,700,000 694,500 0.2572 2.550 2.500 2.550 2.500 2.700 270,000 2.5722 -1.92%
2015-12-10 0 0.260 0.260 0.265 0.255 0.265 1,300,000 336,500 0.2588 2.600 2.600 2.650 2.550 2.650 130,000 2.5885 0.00%
2015-12-09 0 0.260 0.250 0.260 0.255 0.265 2,280,000 591,850 0.2596 2.600 2.500 2.600 2.550 2.650 228,000 2.5958 0.00%
2015-12-08 0 0.260 0.255 0.265 0.255 0.275 1,390,000 367,050 0.2641 2.600 2.550 2.650 2.550 2.750 139,000 2.6406 -3.70%
2015-12-07 0 0.270 0.270 0.280 0.270 0.285 2,590,000 719,550 0.2778 2.700 2.700 2.800 2.700 2.850 259,000 2.7782 0.00%
2015-12-04 0 0.270 0.260 0.275 0.270 0.270 400,000 108,000 0.2700 2.700 2.600 2.750 2.700 2.700 40,000 2.7000 0.00%
2015-12-03 0 0.270 0.270 0.275 0.265 0.280 2,570,000 699,750 0.2723 2.700 2.700 2.750 2.650 2.800 257,000 2.7228 -5.26%
2015-12-02 0 0.285 0.280 0.285 0.280 0.315 8,190,000 2,443,350 0.2983 2.850 2.800 2.850 2.800 3.150 819,000 2.9833 -1.72%
2015-12-01 0 0.290 0.280 0.290 0.265 0.295 22,960,000 6,433,850 0.2802 2.900 2.800 2.900 2.650 2.950 2,296,000 2.8022 11.54%
2015-11-30 0 0.260 0.250 0.260 0.250 0.260 3,100,000 787,050 0.2539 2.600 2.500 2.600 2.500 2.600 310,000 2.5389 1.96%
2015-11-27 0 0.255 0.255 0.260 0.250 0.265 5,610,000 1,429,450 0.2548 2.550 2.550 2.600 2.500 2.650 561,000 2.5480 -5.56%
2015-11-26 0 0.270 0.260 0.275 0.250 0.270 3,870,000 1,023,350 0.2644 2.700 2.600 2.750 2.500 2.700 387,000 2.6443 1.89%
2015-11-25 0 0.265 0.255 0.270 0.235 0.275 5,970,000 1,496,230 0.2506 2.650 2.550 2.700 2.350 2.750 597,000 2.5062 10.88%
2015-11-24 0 0.239 0.235 0.239 0.228 0.240 4,770,000 1,117,980 0.2344 2.390 2.350 2.390 2.280 2.400 477,000 2.3438 -0.42%
2015-11-23 0 0.240 0.239 0.240 0.226 0.248 350,000 84,840 0.2424 2.400 2.390 2.400 2.260 2.480 35,000 2.4240 -1.23%
2015-11-20 0 0.243 0.238 0.243 0.246 0.248 100,000 24,640 0.2464 2.430 2.380 2.430 2.460 2.480 10,000 2.4640 1.25%
2015-11-19 0 0.240 0.239 0.240 0.238 0.250 1,000,000 240,440 0.2404 2.400 2.390 2.400 2.380 2.500 100,000 2.4044 -4.00%
2015-11-18 0 0.250 0.237 0.250 0.235 0.255 940,000 232,200 0.2470 2.500 2.370 2.500 2.350 2.550 94,000 2.4702 -1.96%
2015-11-17 0 0.255 0.236 0.255 0.248 0.255 100,000 25,430 0.2543 2.550 2.360 2.550 2.480 2.550 10,000 2.5430 2.82%
2015-11-16 0 0.248 0.240 0.249 0.242 0.260 460,000 114,020 0.2479 2.480 2.400 2.490 2.420 2.600 46,000 2.4787 0.81%
2015-11-13 0 0.246 0.240 0.246 0.240 0.250 390,000 96,150 0.2465 2.460 2.400 2.460 2.400 2.500 39,000 2.4654 0.00%
2015-11-12 0 0.246 0.240 0.246 0.242 0.247 640,000 156,860 0.2451 2.460 2.400 2.460 2.420 2.470 64,000 2.4509 0.41%
2015-11-11 0 0.245 0.241 0.245 0.245 0.250 480,000 118,870 0.2476 2.450 2.410 2.450 2.450 2.500 48,000 2.4765 -2.00%
2015-11-10 0 0.250 0.245 0.250 0.245 0.265 1,840,000 458,730 0.2493 2.500 2.450 2.500 2.450 2.650 184,000 2.4931 0.00%
2015-11-09 0 0.250 0.245 0.250 0.239 0.275 1,690,000 416,760 0.2466 2.500 2.450 2.500 2.390 2.750 169,000 2.4660 2.04%
2015-11-06 0 0.245 0.235 0.245 0.240 0.250 710,000 171,980 0.2422 2.450 2.350 2.450 2.400 2.500 71,000 2.4223 2.08%
2015-11-05 0 0.240 0.238 0.240 0.240 0.242 260,000 62,560 0.2406 2.400 2.380 2.400 2.400 2.420 26,000 2.4062 -1.23%
2015-11-04 0 0.243 0.241 0.245 0.234 0.249 900,000 212,580 0.2362 2.430 2.410 2.450 2.340 2.490 90,000 2.3620 3.40%
2015-11-03 0 0.235 0.235 0.240 0.235 0.239 590,000 139,010 0.2356 2.350 2.350 2.400 2.350 2.390 59,000 2.3561 -1.67%
2015-11-02 0 0.239 0.231 0.245 - - 0 0 - 2.390 2.310 2.450 - - 0 - 0.00%
2015-10-30 0 0.239 0.239 0.249 0.236 0.243 760,000 182,360 0.2399 2.390 2.390 2.490 2.360 2.430 76,000 2.3995 -1.24%
2015-10-29 0 0.242 0.241 0.255 0.242 0.242 560,000 135,520 0.2420 2.420 2.410 2.550 2.420 2.420 56,000 2.4200 -3.20%
2015-10-28 0 0.250 0.245 0.255 0.246 0.255 1,200,000 299,100 0.2493 2.500 2.450 2.550 2.460 2.550 120,000 2.4925 1.63%
2015-10-27 0 0.246 0.238 0.248 0.234 0.246 250,000 60,940 0.2438 2.460 2.380 2.480 2.340 2.460 25,000 2.4376 0.82%
2015-10-26 0 0.244 0.242 0.248 0.244 0.249 160,000 39,140 0.2446 2.440 2.420 2.480 2.440 2.490 16,000 2.4463 -2.01%
2015-10-23 0 0.249 0.248 0.249 0.250 0.255 2,086,000 524,640 0.2515 2.490 2.480 2.490 2.500 2.550 208,600 2.5151 -2.35%
2015-10-22 0 0.255 0.255 0.260 0.250 0.260 1,199,000 302,478 0.2523 2.550 2.550 2.600 2.500 2.600 119,900 2.5228 -1.92%
2015-10-20 0 0.260 0.255 0.265 0.260 0.270 860,000 225,150 0.2618 2.600 2.550 2.650 2.600 2.700 86,000 2.6180 -3.70%
2015-10-19 0 0.270 0.260 0.270 0.260 0.275 2,215,200 592,148 0.2673 2.700 2.600 2.700 2.600 2.750 221,520 2.6731 -3.57%
2015-10-16 0 0.280 0.270 0.280 0.245 0.280 4,110,000 1,081,150 0.2631 2.800 2.700 2.800 2.450 2.800 411,000 2.6305 12.45%
2015-10-15 0 0.249 0.246 0.249 0.248 0.270 1,660,000 432,810 0.2607 2.490 2.460 2.490 2.480 2.700 166,000 2.6073 -2.35%
2015-10-14 0 0.255 0.255 0.260 0.228 0.260 8,944,200 2,179,225 0.2436 2.550 2.550 2.600 2.280 2.600 894,420 2.4365 13.33%
2015-10-13 0 0.225 0.225 0.228 0.210 0.226 2,590,000 555,560 0.2145 2.250 2.250 2.280 2.100 2.260 259,000 2.1450 -2.17%
2015-10-12 0 0.230 0.228 0.239 0.230 0.242 1,510,000 352,600 0.2335 2.300 2.280 2.390 2.300 2.420 151,000 2.3351 -2.95%
2015-10-09 0 0.237 0.234 0.237 0.224 0.243 520,000 125,230 0.2408 2.370 2.340 2.370 2.240 2.430 52,000 2.4083 -2.47%
2015-10-08 0 0.243 0.235 0.243 0.216 0.243 380,000 87,840 0.2312 2.430 2.350 2.430 2.160 2.430 38,000 2.3116 6.58%
2015-10-07 0 0.228 0.224 0.230 0.226 0.230 260,000 59,460 0.2287 2.280 2.240 2.300 2.260 2.300 26,000 2.2869 0.88%
2015-10-06 0 0.226 0.221 0.226 0.220 0.230 270,000 60,240 0.2231 2.260 2.210 2.260 2.200 2.300 27,000 2.2311 -0.88%
2015-10-05 0 0.228 0.215 0.228 0.226 0.228 540,000 122,210 0.2263 2.280 2.150 2.280 2.260 2.280 54,000 2.2631 1.33%
2015-10-02 0 0.225 0.216 0.225 0.218 0.229 790,000 176,860 0.2239 2.250 2.160 2.250 2.180 2.290 79,000 2.2387 2.74%
2015-09-30 0 0.219 0.212 0.219 0.207 0.220 1,190,000 253,960 0.2134 2.190 2.120 2.190 2.070 2.200 119,000 2.1341 2.34%
2015-09-29 0 0.214 0.211 0.214 0.205 0.218 1,390,000 291,420 0.2097 2.140 2.110 2.140 2.050 2.180 139,000 2.0965 -6.55%
2015-09-25 0 0.229 0.220 0.229 0.225 0.229 40,000 8,740 0.2185 2.290 2.200 2.290 2.250 2.290 4,000 2.1850 6.51%
2015-09-24 0 0.215 0.215 0.228 0.215 0.217 290,000 62,780 0.2165 2.150 2.150 2.280 2.150 2.170 29,000 2.1648 -2.71%
2015-09-23 0 0.221 0.220 0.227 0.220 0.230 1,090,000 241,050 0.2211 2.210 2.200 2.270 2.200 2.300 109,000 2.2115 -4.74%
2015-09-22 0 0.232 0.226 0.232 0.225 0.232 510,000 114,840 0.2252 2.320 2.260 2.320 2.250 2.320 51,000 2.2518 0.87%
2015-09-21 0 0.230 0.228 0.234 0.229 0.232 770,000 177,520 0.2305 2.300 2.280 2.340 2.290 2.320 77,000 2.3055 -3.36%
2015-09-18 0 0.238 0.232 0.238 0.232 0.238 920,000 214,290 0.2329 2.380 2.320 2.380 2.320 2.380 92,000 2.3292 2.59%
2015-09-17 0 0.232 0.226 0.232 0.227 0.240 760,000 174,990 0.2303 2.320 2.260 2.320 2.270 2.400 76,000 2.3025 -2.52%
2015-09-16 0 0.238 0.232 0.238 0.230 0.243 1,510,000 357,440 0.2367 2.380 2.320 2.380 2.300 2.430 151,000 2.3672 -2.06%
2015-09-15 0 0.243 0.232 0.243 0.233 0.243 110,000 25,970 0.2361 2.430 2.320 2.430 2.330 2.430 11,000 2.3609 1.67%
2015-09-14 0 0.239 0.232 0.239 0.235 0.243 320,000 76,790 0.2400 2.390 2.320 2.390 2.350 2.430 32,000 2.3997 -0.83%
2015-09-11 0 0.241 0.235 0.248 0.233 0.248 5,280,000 1,246,390 0.2361 2.410 2.350 2.480 2.330 2.480 528,000 2.3606 -2.43%
2015-09-10 0 0.247 0.240 0.247 0.245 0.265 970,000 242,180 0.2497 2.470 2.400 2.470 2.450 2.650 97,000 2.4967 -6.79%
2015-09-09 0 0.265 0.255 0.265 0.250 0.270 3,550,000 931,700 0.2625 2.650 2.550 2.650 2.500 2.700 355,000 2.6245 0.00%
2015-09-08 0 0.265 0.260 0.265 0.250 0.265 6,630,000 1,683,750 0.2540 2.650 2.600 2.650 2.500 2.650 663,000 2.5396 -1.85%
2015-09-07 0 0.270 0.260 0.270 0.248 0.270 1,060,000 272,760 0.2573 2.700 2.600 2.700 2.480 2.700 106,000 2.5732 -3.57%
2015-09-04 0 0.280 0.241 0.280 0.247 0.280 170,000 44,270 0.2604 2.800 2.410 2.800 2.470 2.800 17,000 2.6041 18.14%
2015-09-02 0 0.237 0.230 0.239 0.230 0.237 1,400,000 323,300 0.2309 2.370 2.300 2.390 2.300 2.370 140,000 2.3093 0.00%
2015-09-01 0 0.237 0.231 0.237 0.230 0.240 620,000 143,290 0.2311 2.370 2.310 2.370 2.300 2.400 62,000 2.3111 -3.27%
2015-08-31 0 0.245 0.231 0.245 0.231 0.250 720,000 170,260 0.2365 2.450 2.310 2.450 2.310 2.500 72,000 2.3647 -2.00%
2015-08-28 0 0.250 0.231 0.250 0.230 0.250 4,380,000 1,039,660 0.2374 2.500 2.310 2.500 2.300 2.500 438,000 2.3737 0.40%
2015-08-27 0 0.249 0.245 0.249 0.221 0.249 2,110,000 490,310 0.2324 2.490 2.450 2.490 2.210 2.490 211,000 2.3237 13.18%
2015-08-26 0 0.220 0.205 0.220 0.200 0.224 1,000,000 207,770 0.2078 2.200 2.050 2.200 2.000 2.240 100,000 2.0777 0.00%
2015-08-25 0 0.220 0.200 0.220 0.201 0.224 3,540,000 751,260 0.2122 2.200 2.000 2.200 2.010 2.240 354,000 2.1222 -1.35%
2015-08-24 0 0.223 0.210 0.223 0.204 0.231 3,940,000 841,730 0.2136 2.230 2.100 2.230 2.040 2.310 394,000 2.1364 -12.55%
2015-08-21 0 0.255 0.245 0.255 0.240 0.260 5,170,000 1,303,370 0.2521 2.550 2.450 2.550 2.400 2.600 517,000 2.5210 -7.27%
2015-08-20 0 0.275 0.255 0.275 0.250 0.280 5,230,000 1,340,850 0.2564 2.750 2.550 2.750 2.500 2.800 523,000 2.5638 -1.79%
2015-08-19 0 0.280 0.265 0.280 0.255 0.280 1,340,000 359,350 0.2682 2.800 2.650 2.800 2.550 2.800 134,000 2.6817 1.82%
2015-08-18 0 0.275 0.265 0.275 0.265 0.275 1,330,000 358,000 0.2692 2.750 2.650 2.750 2.650 2.750 133,000 2.6917 5.77%
2015-08-17 0 0.260 0.260 0.275 0.260 0.280 180,000 49,300 0.2739 2.600 2.600 2.750 2.600 2.800 18,000 2.7389 -7.14%
2015-08-14 0 0.280 0.270 0.280 0.270 0.280 610,000 165,800 0.2718 2.800 2.700 2.800 2.700 2.800 61,000 2.7180 1.82%
2015-08-13 0 0.275 0.260 0.275 0.260 0.280 1,610,000 425,000 0.2640 2.750 2.600 2.750 2.600 2.800 161,000 2.6398 7.84%
2015-08-12 0 0.255 0.255 0.265 0.255 0.300 6,050,000 1,684,000 0.2783 2.550 2.550 2.650 2.550 3.000 605,000 2.7835 -12.07%
2015-08-11 0 0.290 0.285 0.290 0.285 0.295 1,630,000 467,050 0.2865 2.900 2.850 2.900 2.850 2.950 163,000 2.8653 -1.69%
2015-08-10 0 0.295 0.295 0.300 0.290 0.300 1,370,000 400,300 0.2922 2.950 2.950 3.000 2.900 3.000 137,000 2.9219 0.00%
2015-08-07 0 0.295 0.290 0.300 0.290 0.305 3,432,000 1,024,760 0.2986 2.950 2.900 3.000 2.900 3.050 343,200 2.9859 0.00%
2015-08-06 0 0.295 0.290 0.295 0.280 0.300 640,000 187,300 0.2927 2.950 2.900 2.950 2.800 3.000 64,000 2.9266 -1.67%
2015-08-05 0 0.300 0.285 0.300 0.285 0.300 220,000 64,550 0.2934 3.000 2.850 3.000 2.850 3.000 22,000 2.9341 0.00%
2015-08-04 0 0.300 0.280 0.300 0.285 0.300 3,460,000 1,011,300 0.2923 3.000 2.800 3.000 2.850 3.000 346,000 2.9228 0.00%
2015-08-03 0 0.300 0.290 0.300 0.290 0.300 1,190,000 348,050 0.2925 3.000 2.900 3.000 2.900 3.000 119,000 2.9248 0.00%
2015-07-31 0 0.300 0.295 0.300 0.290 0.315 710,000 212,050 0.2987 3.000 2.950 3.000 2.900 3.150 71,000 2.9866 -4.76%
2015-07-30 0 0.315 0.305 0.315 0.305 0.325 1,030,000 318,600 0.3093 3.150 3.050 3.150 3.050 3.250 103,000 3.0932 0.00%
2015-07-29 0 0.315 0.310 0.320 0.300 0.320 3,190,000 993,050 0.3113 3.150 3.100 3.200 3.000 3.200 319,000 3.1130 5.00%
2015-07-28 0 0.300 0.295 0.300 0.285 0.305 5,390,000 1,588,300 0.2947 3.000 2.950 3.000 2.850 3.050 539,000 2.9468 0.00%
2015-07-27 0 0.300 0.290 0.300 0.290 0.320 7,969,600 2,363,753 0.2966 3.000 2.900 3.000 2.900 3.200 796,960 2.9660 -6.25%
2015-07-24 0 0.320 0.320 0.325 0.305 0.325 4,640,000 1,477,900 0.3185 3.200 3.200 3.250 3.050 3.250 464,000 3.1851 0.00%
2015-07-23 0 0.320 0.305 0.320 0.290 0.320 8,380,000 2,524,150 0.3012 3.200 3.050 3.200 2.900 3.200 838,000 3.0121 0.00%
2015-07-22 0 0.320 0.305 0.320 0.300 0.340 15,720,000 4,932,850 0.3138 3.200 3.050 3.200 3.000 3.400 1,572,000 3.1379 -7.25%
2015-07-21 0 0.345 0.335 0.345 0.330 0.370 9,160,000 3,120,950 0.3407 3.450 3.350 3.450 3.300 3.700 916,000 3.4072 -2.82%
2015-07-20 0 0.355 0.345 0.355 0.335 0.355 6,870,000 2,376,300 0.3459 3.550 3.450 3.550 3.350 3.550 687,000 3.4590 5.97%
2015-07-17 0 0.335 0.335 0.345 0.330 0.370 9,730,000 3,402,700 0.3497 3.350 3.350 3.450 3.300 3.700 973,000 3.4971 -1.47%
2015-07-16 0 0.340 0.330 0.335 0.295 0.355 20,490,000 6,398,200 0.3123 3.400 3.300 3.350 2.950 3.550 2,049,000 3.1226 -4.23%
2015-07-15 0 0.355 0.335 0.355 0.330 0.370 7,370,000 2,561,950 0.3476 3.550 3.350 3.550 3.300 3.700 737,000 3.4762 4.41%
2015-07-14 0 0.340 0.330 0.340 0.325 0.375 14,440,000 5,042,700 0.3492 3.400 3.300 3.400 3.250 3.750 1,444,000 3.4922 3.03%
2015-07-13 0 0.330 0.325 0.330 0.285 0.345 9,790,000 3,004,050 0.3068 3.300 3.250 3.300 2.850 3.450 979,000 3.0685 10.00%
2015-07-10 0 0.300 0.295 0.300 0.250 0.320 17,850,000 5,185,050 0.2905 3.000 2.950 3.000 2.500 3.200 1,785,000 2.9048 25.00%
2015-07-09 0 0.240 0.230 0.240 0.190 0.255 11,374,000 2,563,180 0.2254 2.400 2.300 2.400 1.900 2.550 1,137,400 2.2535 35.59%
2015-07-08 0 0.177 0.165 0.177 0.155 0.205 17,900,000 3,074,320 0.1717 1.770 1.650 1.770 1.550 2.050 1,790,000 1.7175 -21.33%
2015-07-07 0 0.225 0.219 0.225 0.202 0.250 10,160,000 2,302,740 0.2266 2.250 2.190 2.250 2.020 2.500 1,016,000 2.2665 -13.46%
2015-07-06 0 0.260 0.250 0.260 0.238 0.290 28,020,000 7,343,480 0.2621 2.600 2.500 2.600 2.380 2.900 2,802,000 2.6208 -5.45%
2015-07-03 0 0.275 0.260 0.285 0.240 0.335 73,630,000 19,931,400 0.2707 2.750 2.600 2.850 2.400 3.350 7,363,000 2.7070 -16.67%
2015-07-02 0 0.330 0.320 0.330 0.320 0.490 118,993,718 44,838,249 0.3768 3.300 3.200 3.300 3.200 4.900 11,899,372 3.7681 -31.96%
2015-06-30 0 0.485 0.480 0.485 0.415 0.500 42,802,178 19,928,981 0.4656 4.850 4.800 4.850 4.150 5.000 4,280,218 4.6561 8.99%
2015-06-29 0 0.445 0.440 0.445 0.405 0.470 38,160,000 16,625,750 0.4357 4.450 4.400 4.450 4.050 4.700 3,816,000 4.3569 9.88%
2015-06-26 0 0.405 0.405 0.410 0.405 0.460 44,981,508 19,492,613 0.4333 4.050 4.050 4.100 4.050 4.600 4,498,151 4.3335 -10.00%
2015-06-25 0 0.450 0.445 0.450 0.345 0.475 138,420,346 60,188,981 0.4348 4.500 4.450 4.500 3.450 4.750 13,842,035 4.3483 25.00%
2015-06-24 0 0.360 0.350 0.360 0.335 0.360 5,390,000 1,863,500 0.3457 3.600 3.500 3.600 3.350 3.600 539,000 3.4573 7.46%
2015-06-23 0 0.335 0.330 0.335 0.335 0.335 880,000 294,800 0.3350 3.350 3.300 3.350 3.350 3.350 88,000 3.3500 0.00%
2015-06-22 0 0.335 0.320 0.335 0.320 0.335 970,000 311,200 0.3208 3.350 3.200 3.350 3.200 3.350 97,000 3.2082 -1.47%
2015-06-19 0 0.340 0.330 0.340 0.330 0.350 4,472,000 1,503,890 0.3363 3.400 3.300 3.400 3.300 3.500 447,200 3.3629 -2.86%
2015-06-18 0 0.350 0.340 0.350 0.340 0.355 5,810,000 2,018,700 0.3475 3.500 3.400 3.500 3.400 3.550 581,000 3.4745 0.00%
2015-06-17 0 0.350 0.340 0.350 0.330 0.350 11,210,000 3,836,500 0.3422 3.500 3.400 3.500 3.300 3.500 1,121,000 3.4224 4.48%
2015-06-16 0 0.335 0.325 0.335 0.325 0.335 11,500,000 3,824,600 0.3326 3.350 3.250 3.350 3.250 3.350 1,150,000 3.3257 3.08%
2015-06-15 0 0.325 0.325 0.330 0.315 0.335 8,761,000 2,815,350 0.3214 3.250 3.250 3.300 3.150 3.350 876,100 3.2135 -2.99%
2015-06-12 0 0.335 0.335 0.340 0.325 0.340 5,850,000 1,964,400 0.3358 3.350 3.350 3.400 3.250 3.400 585,000 3.3579 1.52%
2015-06-11 0 0.330 0.315 0.335 0.320 0.335 8,450,000 2,769,350 0.3277 3.300 3.150 3.350 3.200 3.350 845,000 3.2773 0.00%
2015-06-10 0 0.330 0.320 0.330 0.315 0.330 4,590,000 1,490,850 0.3248 3.300 3.200 3.300 3.150 3.300 459,000 3.2480 -2.94%
2015-06-09 0 0.340 0.330 0.340 0.310 0.340 4,390,000 1,417,850 0.3230 3.400 3.300 3.400 3.100 3.400 439,000 3.2297 0.00%
2015-06-08 0 0.340 0.330 0.340 0.330 0.355 11,708,000 3,999,540 0.3416 3.400 3.300 3.400 3.300 3.550 1,170,800 3.4161 -5.56%
2015-06-05 0 0.360 0.360 0.365 0.350 0.365 9,563,382 3,445,099 0.3602 3.600 3.600 3.650 3.500 3.650 956,338 3.6024 0.00%
2015-06-04 0 0.360 0.350 0.360 0.340 0.365 12,260,000 4,340,050 0.3540 3.600 3.500 3.600 3.400 3.650 1,226,000 3.5400 1.41%
2015-06-03 0 0.355 0.350 0.360 0.350 0.365 19,810,000 7,057,400 0.3563 3.550 3.500 3.600 3.500 3.650 1,981,000 3.5625 1.43%
2015-06-02 0 0.350 0.345 0.355 0.340 0.365 13,842,000 4,894,620 0.3536 3.500 3.450 3.550 3.400 3.650 1,384,200 3.5361 0.00%
2015-06-01 0 0.350 0.345 0.350 0.330 0.350 34,670,000 11,648,700 0.3360 3.500 3.450 3.500 3.300 3.500 3,467,000 3.3599 9.38%
2015-05-29 0 0.320 0.315 0.325 0.310 0.365 38,488,338 12,598,836 0.3273 3.200 3.150 3.250 3.100 3.650 3,848,834 3.2734 -8.57%
2015-05-28 0 0.350 0.350 0.355 0.330 0.375 7,110,000 2,517,450 0.3541 3.500 3.500 3.550 3.300 3.750 711,000 3.5407 -6.67%
2015-05-27 0 0.375 0.360 0.375 0.350 0.380 16,410,000 6,008,850 0.3662 3.750 3.600 3.750 3.500 3.800 1,641,000 3.6617 0.00%
2015-05-26 0 0.375 0.365 0.375 0.355 0.380 19,270,000 7,049,200 0.3658 3.750 3.650 3.750 3.550 3.800 1,927,000 3.6581 8.70%
2015-05-22 0 0.345 0.345 0.350 0.335 0.355 16,880,000 5,850,400 0.3466 3.450 3.450 3.500 3.350 3.550 1,688,000 3.4659 2.99%
2015-05-21 0 0.335 0.335 0.350 0.320 0.355 28,730,000 9,790,450 0.3408 3.350 3.350 3.500 3.200 3.550 2,873,000 3.4077 4.69%
2015-05-20 0 0.320 0.320 0.330 0.295 0.340 32,415,000 10,302,966 0.3178 3.200 3.200 3.300 2.950 3.400 3,241,500 3.1785 8.47%
2015-05-19 0 0.295 0.290 0.295 0.280 0.300 8,430,000 2,438,900 0.2893 2.950 2.900 2.950 2.800 3.000 843,000 2.8931 3.51%
2015-05-18 0 0.285 0.280 0.285 0.250 0.285 14,701,600 3,912,049 0.2661 2.850 2.800 2.850 2.500 2.850 1,470,160 2.6610 5.56%
2015-05-15 0 0.270 0.265 0.270 0.250 0.275 5,170,000 1,338,900 0.2590 2.700 2.650 2.700 2.500 2.750 517,000 2.5897 0.00%
2015-05-14 0 0.270 0.265 0.270 0.250 0.285 21,280,000 5,529,250 0.2598 2.700 2.650 2.700 2.500 2.850 2,128,000 2.5983 -5.26%
2015-05-13 0 0.285 0.275 0.285 0.270 0.290 3,949,200 1,091,900 0.2765 2.850 2.750 2.850 2.700 2.900 394,920 2.7649 -1.72%
2015-05-12 0 0.290 0.280 0.290 0.280 0.295 6,480,000 1,842,500 0.2843 2.900 2.800 2.900 2.800 2.950 648,000 2.8434 -3.33%
2015-05-11 0 0.300 0.280 0.300 0.270 0.300 11,620,000 3,343,450 0.2877 3.000 2.800 3.000 2.700 3.000 1,162,000 2.8773 0.00%
2015-05-08 0 0.300 0.300 0.305 0.285 0.310 15,980,000 4,717,000 0.2952 3.000 3.000 3.050 2.850 3.100 1,598,000 2.9518 -1.64%
2015-05-07 0 0.305 0.300 0.305 0.260 0.320 47,712,264 14,114,283 0.2958 3.050 3.000 3.050 2.600 3.200 4,771,226 2.9582 12.96%
2015-05-06 0 0.270 0.265 0.270 0.250 0.280 13,941,400 3,613,600 0.2592 2.700 2.650 2.700 2.500 2.800 1,394,140 2.5920 0.00%
2015-05-05 0 0.270 0.250 0.270 0.250 0.270 14,360,000 3,683,300 0.2565 2.700 2.500 2.700 2.500 2.700 1,436,000 2.5650 0.00%
2015-05-04 0 0.270 0.270 0.275 0.250 0.280 16,504,000 4,327,380 0.2622 2.700 2.700 2.750 2.500 2.800 1,650,400 2.6220 1.89%
2015-04-30 0 0.265 0.260 0.270 0.255 0.280 15,580,000 4,107,000 0.2636 2.650 2.600 2.700 2.550 2.800 1,558,000 2.6361 -1.85%
2015-04-29 0 0.270 0.260 0.270 0.255 0.285 26,960,000 7,228,250 0.2681 2.700 2.600 2.700 2.550 2.850 2,696,000 2.6811 8.00%
2015-04-28 0 0.250 0.246 0.250 0.230 0.265 17,330,422 4,234,231 0.2443 2.500 2.460 2.500 2.300 2.650 1,733,042 2.4432 4.60%
2015-04-27 0 0.239 0.238 0.239 0.211 0.240 26,164,800 6,081,030 0.2324 2.390 2.380 2.390 2.110 2.400 2,616,480 2.3241 9.63%
2015-04-24 0 0.218 0.216 0.218 0.212 0.221 5,876,764 1,271,680 0.2164 2.180 2.160 2.180 2.120 2.210 587,676 2.1639 -0.46%
2015-04-23 0 0.219 0.215 0.219 0.210 0.223 12,450,000 2,675,450 0.2149 2.190 2.150 2.190 2.100 2.230 1,245,000 2.1490 2.34%
2015-04-22 0 0.214 0.212 0.214 0.205 0.216 25,770,000 5,406,060 0.2098 2.140 2.120 2.140 2.050 2.160 2,577,000 2.0978 1.90%
2015-04-21 0 0.210 0.210 0.212 0.200 0.215 21,160,000 4,356,570 0.2059 2.100 2.100 2.120 2.000 2.150 2,116,000 2.0589 0.48%
2015-04-20 0 0.209 0.208 0.214 0.207 0.220 7,270,000 1,552,710 0.2136 2.090 2.080 2.140 2.070 2.200 727,000 2.1358 -4.13%
2015-04-17 0 0.218 0.218 0.220 0.201 0.236 17,060,000 3,529,440 0.2069 2.180 2.180 2.200 2.010 2.360 1,706,000 2.0688 5.83%
2015-04-16 0 0.206 0.204 0.206 0.202 0.206 4,270,000 872,930 0.2044 2.060 2.040 2.060 2.020 2.060 427,000 2.0443 0.00%
2015-04-15 0 0.206 0.203 0.206 0.203 0.210 8,260,000 1,696,280 0.2054 2.060 2.030 2.060 2.030 2.100 826,000 2.0536 0.00%
2015-04-14 0 0.206 0.205 0.207 0.200 0.213 10,280,000 2,129,970 0.2072 2.060 2.050 2.070 2.000 2.130 1,028,000 2.0720 -1.44%
2015-04-13 0 0.209 0.207 0.209 0.209 0.218 14,020,000 2,983,600 0.2128 2.090 2.070 2.090 2.090 2.180 1,402,000 2.1281 2.45%
2015-04-10 0 0.204 0.200 0.204 0.199 0.206 8,350,000 1,689,900 0.2024 2.040 2.000 2.040 1.990 2.060 835,000 2.0238 -0.97%
2015-04-09 0 0.206 0.206 0.208 0.200 0.220 8,900,000 1,822,310 0.2048 2.060 2.060 2.080 2.000 2.200 890,000 2.0475 -1.90%
2015-04-08 0 0.210 0.201 0.210 0.198 0.225 15,754,000 3,250,000 0.2063 2.100 2.010 2.100 1.980 2.250 1,575,400 2.0630 0.48%
2015-04-02 0 0.209 0.205 0.210 0.195 0.238 27,449,100 5,836,112 0.2126 2.090 2.050 2.100 1.950 2.380 2,744,910 2.1262 7.18%
2015-04-01 0 0.195 0.191 0.197 0.161 0.197 16,300,000 2,935,440 0.1801 1.950 1.910 1.970 1.610 1.970 1,630,000 1.8009 12.07%
2015-03-31 0 0.174 0.174 0.175 0.165 0.186 44,480,400 7,659,092 0.1722 1.740 1.740 1.750 1.650 1.860 4,448,040 1.7219 -12.56%
2015-03-30 0 0.199 0.190 0.199 0.180 0.200 7,010,000 1,337,160 0.1908 1.990 1.900 1.990 1.800 2.000 701,000 1.9075 2.05%
2015-03-27 0 0.195 0.195 0.201 0.195 0.208 6,840,000 1,372,860 0.2007 1.950 1.950 2.010 1.950 2.080 684,000 2.0071 -4.88%
2015-03-26 0 0.205 0.200 0.205 0.194 0.210 5,520,000 1,124,180 0.2037 2.050 2.000 2.050 1.940 2.100 552,000 2.0366 5.13%
2015-03-25 0 0.195 0.195 0.197 0.192 0.198 1,530,000 298,600 0.1952 1.950 1.950 1.970 1.920 1.980 153,000 1.9516 1.04%
2015-03-24 0 0.193 0.193 0.198 0.193 0.206 2,330,000 462,710 0.1986 1.930 1.930 1.980 1.930 2.060 233,000 1.9859 -7.21%
2015-03-23 0 0.208 0.208 0.215 0.206 0.219 5,990,000 1,256,940 0.2098 2.080 2.080 2.150 2.060 2.190 599,000 2.0984 1.46%
2015-03-20 0 0.205 0.204 0.215 0.202 0.220 5,430,000 1,164,430 0.2144 2.050 2.040 2.150 2.020 2.200 543,000 2.1444 -1.44%
2015-03-19 0 0.208 0.200 0.208 0.185 0.220 7,800,000 1,557,370 0.1997 2.080 2.000 2.080 1.850 2.200 780,000 1.9966 3.48%
2015-03-18 0 0.201 0.200 0.202 0.185 0.225 36,610,000 7,592,240 0.2074 2.010 2.000 2.020 1.850 2.250 3,661,000 2.0738 13.56%
2015-03-17 0 0.177 0.177 0.184 0.176 0.189 1,160,000 210,690 0.1816 1.770 1.770 1.840 1.760 1.890 116,000 1.8163 -4.32%
2015-03-16 0 0.185 0.180 0.185 0.175 0.199 7,150,000 1,315,140 0.1839 1.850 1.800 1.850 1.750 1.990 715,000 1.8394 -6.09%
2015-03-13 0 0.197 0.196 0.200 0.159 0.215 39,925,352 7,857,513 0.1968 1.970 1.960 2.000 1.590 2.150 3,992,535 1.9681 27.10%
2015-03-12 0 0.155 0.154 0.155 0.147 0.161 7,140,000 1,094,370 0.1533 1.550 1.540 1.550 1.470 1.610 714,000 1.5327 0.00%
2015-03-11 0 0.155 0.150 0.155 0.142 0.155 4,225,352 624,472 0.1478 1.550 1.500 1.550 1.420 1.550 422,535 1.4779 3.33%
2015-03-10 0 0.150 0.145 0.152 0.145 0.154 5,780,000 870,600 0.1506 1.500 1.450 1.520 1.450 1.540 578,000 1.5062 -1.96%
2015-03-09 0 0.153 0.150 0.153 0.149 0.156 2,631,400 395,818 0.1504 1.530 1.500 1.530 1.490 1.560 263,140 1.5042 -1.92%
2015-03-06 0 0.156 0.155 0.158 0.155 0.163 6,480,000 1,017,220 0.1570 1.560 1.550 1.580 1.550 1.630 648,000 1.5698 1.96%
2015-03-05 0 0.153 0.151 0.153 0.150 0.164 6,300,000 956,020 0.1517 1.530 1.510 1.530 1.500 1.640 630,000 1.5175 -3.77%
2015-03-04 0 0.159 0.154 0.159 0.151 0.161 3,510,000 540,640 0.1540 1.590 1.540 1.590 1.510 1.610 351,000 1.5403 -1.24%
2015-03-03 0 0.161 0.157 0.161 0.151 0.168 8,390,000 1,348,000 0.1607 1.610 1.570 1.610 1.510 1.680 839,000 1.6067 -4.17%
2015-03-02 0 0.168 0.163 0.168 0.160 0.171 3,628,456 601,098 0.1657 1.680 1.630 1.680 1.600 1.710 362,846 1.6566 -4.00%
2015-02-27 0 0.175 0.171 0.175 0.171 0.175 11,790,000 2,026,030 0.1718 1.750 1.710 1.750 1.710 1.750 1,179,000 1.7184 -1.69%
2015-02-26 0 0.178 0.173 0.178 0.171 0.183 11,660,000 2,038,890 0.1749 1.780 1.730 1.780 1.710 1.830 1,166,000 1.7486 0.00%
2015-02-25 0 0.178 0.177 0.179 0.176 0.188 11,250,000 2,036,190 0.1810 1.780 1.770 1.790 1.760 1.880 1,125,000 1.8099 -1.66%
2015-02-24 0 0.181 0.178 0.181 0.180 0.189 2,090,000 380,520 0.1821 1.810 1.780 1.810 1.800 1.890 209,000 1.8207 -2.69%
2015-02-23 0 0.186 0.187 0.189 0.185 0.195 2,460,000 465,350 0.1892 1.860 1.870 1.890 1.850 1.950 246,000 1.8917 -5.58%
2015-02-18 0 0.197 0.192 0.197 0.192 0.197 400,400 77,674 0.1940 1.970 1.920 1.970 1.920 1.970 40,040 1.9399 1.03%
2015-02-17 0 0.195 0.191 0.195 0.190 0.204 4,370,000 862,690 0.1974 1.950 1.910 1.950 1.900 2.040 437,000 1.9741 0.52%
2015-02-16 0 0.194 0.190 0.194 0.190 0.195 2,730,000 522,080 0.1912 1.940 1.900 1.940 1.900 1.950 273,000 1.9124 1.57%
2015-02-13 0 0.191 0.190 0.191 0.188 0.200 13,450,000 2,592,970 0.1928 1.910 1.900 1.910 1.880 2.000 1,345,000 1.9279 -0.52%
2015-02-12 0 0.192 0.190 0.192 0.186 0.199 1,580,000 300,140 0.1900 1.920 1.900 1.920 1.860 1.990 158,000 1.8996 -1.54%
2015-02-11 0 0.195 0.188 0.195 0.180 0.198 8,280,000 1,529,230 0.1847 1.950 1.880 1.950 1.800 1.980 828,000 1.8469 2.63%
2015-02-10 0 0.190 0.189 0.190 0.188 0.205 13,750,000 2,701,450 0.1965 1.900 1.890 1.900 1.880 2.050 1,375,000 1.9647 -9.52%
2015-02-09 0 0.210 0.206 0.210 0.205 0.224 2,640,000 549,060 0.2080 2.100 2.060 2.100 2.050 2.240 264,000 2.0798 0.00%
2015-02-06 0 0.210 0.203 0.210 0.200 0.218 8,556,000 1,739,480 0.2033 2.100 2.030 2.100 2.000 2.180 855,600 2.0331 -4.98%
2015-02-05 0 0.221 0.213 0.221 0.207 0.229 6,060,000 1,285,460 0.2121 2.210 2.130 2.210 2.070 2.290 606,000 2.1212 -3.91%
2015-02-04 0 0.230 0.225 0.234 0.220 0.240 9,660,200 2,241,204 0.2320 2.300 2.250 2.340 2.200 2.400 966,020 2.3200 -6.12%
2015-02-03 0 0.245 0.243 0.244 0.240 0.280 12,801,600 3,195,306 0.2496 2.450 2.430 2.440 2.400 2.800 1,280,160 2.4960 -5.77%
2015-02-02 0 0.260 0.260 0.270 0.255 0.280 3,300,000 875,400 0.2653 2.600 2.600 2.700 2.550 2.800 330,000 2.6527 0.00%
2015-01-30 0 0.260 0.255 0.260 0.260 0.290 15,042,000 4,218,500 0.2804 2.600 2.550 2.600 2.600 2.900 1,504,200 2.8045 -3.70%
2015-01-29 0 0.270 0.265 0.270 0.240 0.275 18,330,000 4,798,330 0.2618 2.700 2.650 2.700 2.400 2.750 1,833,000 2.6177 12.50%
2015-01-28 0 0.240 0.232 0.240 0.230 0.255 5,640,000 1,375,220 0.2438 2.400 2.320 2.400 2.300 2.550 564,000 2.4383 2.13%
2015-01-27 0 0.235 0.225 0.235 0.210 0.238 9,894,000 2,221,994 0.2246 2.350 2.250 2.350 2.100 2.380 989,400 2.2458 16.34%
2015-01-26 0 0.202 0.192 0.200 0.193 0.203 630,000 125,970 0.2000 2.020 1.920 2.000 1.930 2.030 63,000 1.9995 0.00%
2015-01-23 0 0.202 0.196 0.202 0.195 0.213 5,270,000 1,084,540 0.2058 2.020 1.960 2.020 1.950 2.130 527,000 2.0580 -1.46%
2015-01-22 0 0.205 0.198 0.205 0.195 0.235 10,120,000 2,146,100 0.2121 2.050 1.980 2.050 1.950 2.350 1,012,000 2.1207 -14.58%
2015-01-21 0 0.240 0.230 0.240 0.221 0.247 8,010,000 1,850,900 0.2311 2.400 2.300 2.400 2.210 2.470 801,000 2.3107 0.00%
2015-01-20 0 0.240 0.230 0.240 0.226 0.255 7,710,000 1,846,090 0.2394 2.400 2.300 2.400 2.260 2.550 771,000 2.3944 -4.00%
2015-01-19 0 0.250 0.245 0.250 0.250 0.265 1,771,600 449,184 0.2535 2.500 2.450 2.500 2.500 2.650 177,160 2.5355 -5.66%
2015-01-16 0 0.265 0.265 0.270 0.265 0.270 1,380,000 370,550 0.2685 2.650 2.650 2.700 2.650 2.700 138,000 2.6851 -1.85%
2015-01-15 0 0.270 0.270 0.280 0.270 0.270 950,000 256,500 0.2700 2.700 2.700 2.800 2.700 2.700 95,000 2.7000 1.89%
2015-01-14 0 0.265 0.260 0.265 0.265 0.285 3,670,000 992,950 0.2706 2.650 2.600 2.650 2.650 2.850 367,000 2.7056 0.00%
2015-01-13 0 0.265 0.265 0.270 0.265 0.285 7,260,000 2,010,500 0.2769 2.650 2.650 2.700 2.650 2.850 726,000 2.7693 -3.64%
2015-01-12 0 0.275 0.265 0.280 0.270 0.300 19,360,000 5,421,900 0.2801 2.750 2.650 2.800 2.700 3.000 1,936,000 2.8006 5.77%
2015-01-09 0 0.260 0.260 0.275 0.250 0.290 13,990,000 3,748,400 0.2679 2.600 2.600 2.750 2.500 2.900 1,399,000 2.6793 4.42%
2015-01-08 0 0.249 0.249 0.255 0.249 0.265 900,000 226,860 0.2521 2.490 2.490 2.550 2.490 2.650 90,000 2.5207 -4.23%
2015-01-07 0 0.260 0.260 0.265 0.260 0.260 61,000 15,848 0.2598 2.600 2.600 2.650 2.600 2.600 6,100 2.5980 -1.89%
2015-01-06 0 0.265 0.255 0.265 0.260 0.265 580,800 152,992 0.2634 2.650 2.550 2.650 2.600 2.650 58,080 2.6342 0.00%
2015-01-05 0 0.265 0.265 0.275 0.260 0.270 880,000 234,700 0.2667 2.650 2.650 2.750 2.600 2.700 88,000 2.6670 -7.02%
2015-01-02 0 0.285 0.260 0.285 0.260 0.285 440,000 115,200 0.2618 2.850 2.600 2.850 2.600 2.850 44,000 2.6182 -1.72%
2014-12-31 0 0.290 0.265 0.290 0.270 0.290 240,000 65,500 0.2729 2.900 2.650 2.900 2.700 2.900 24,000 2.7292 0.00%
2014-12-30 0 0.290 0.260 0.290 0.280 0.290 1,060,000 303,800 0.2866 2.900 2.600 2.900 2.800 2.900 106,000 2.8660 11.54%
2014-12-29 0 0.520 0.520 0.530 0.500 0.540 1,838,000 937,380 0.5100 2.600 2.600 2.650 2.500 2.700 367,600 2.5500 -1.89%
2014-12-24 0 0.530 0.500 0.530 0.500 0.530 190,000 98,200 0.5168 2.650 2.500 2.650 2.500 2.650 38,000 2.5842 0.00%
2014-12-23 0 0.530 0.520 0.530 0.510 0.530 1,250,000 649,600 0.5197 2.650 2.600 2.650 2.550 2.650 250,000 2.5984 3.92%
2014-12-22 0 0.510 0.500 0.510 0.500 0.520 1,420,000 724,600 0.5103 2.550 2.500 2.550 2.500 2.600 284,000 2.5514 2.00%
2014-12-19 0 0.500 0.495 0.500 0.500 0.500 650,000 325,000 0.5000 2.500 2.475 2.500 2.500 2.500 130,000 2.5000 0.00%
2014-12-18 0 0.500 0.495 0.500 0.495 0.500 634,000 315,870 0.4982 2.500 2.475 2.500 2.475 2.500 126,800 2.4911 2.04%
2014-12-17 0 0.490 0.490 0.495 0.490 0.540 685,000 344,500 0.5029 2.450 2.450 2.475 2.450 2.700 137,000 2.5146 -7.55%
2014-12-16 0 0.530 0.510 0.530 0.500 0.530 2,410,000 1,230,100 0.5104 2.650 2.550 2.650 2.500 2.650 482,000 2.5521 7.07%
2014-12-15 0 0.495 0.475 0.495 0.485 0.500 256,000 126,190 0.4929 2.475 2.375 2.475 2.425 2.500 51,200 2.4646 -2.94%
2014-12-12 0 0.510 0.495 0.510 0.460 0.520 1,453,000 737,100 0.5073 2.550 2.475 2.550 2.300 2.600 290,600 2.5365 6.25%
2014-12-11 0 0.480 0.475 0.490 0.480 0.490 300,300 146,050 0.4863 2.400 2.375 2.450 2.400 2.450 60,060 2.4317 -3.03%
2014-12-10 0 0.495 0.470 0.495 0.470 0.495 260,000 124,400 0.4785 2.475 2.350 2.475 2.350 2.475 52,000 2.3923 4.21%
2014-12-09 0 0.475 0.450 0.495 0.440 0.485 730,000 341,200 0.4674 2.375 2.250 2.475 2.200 2.425 146,000 2.3370 -2.06%
2014-12-08 0 0.485 0.480 0.490 0.485 0.520 2,260,000 1,125,950 0.4982 2.425 2.400 2.450 2.425 2.600 452,000 2.4910 -1.02%
2014-12-05 0 0.490 0.490 0.495 0.490 0.540 50,848,000 24,108,820 0.4741 2.450 2.450 2.475 2.450 2.700 10,169,600 2.3707 4.26%
2014-12-04 0 0.470 0.450 0.490 0.470 0.490 2,370,000 1,153,600 0.4868 2.350 2.250 2.450 2.350 2.450 474,000 2.4338 -2.08%
2014-12-03 0 0.480 0.470 0.480 0.480 0.490 110,000 53,700 0.4882 2.400 2.350 2.400 2.400 2.450 22,000 2.4409 -2.04%
2014-12-02 0 0.490 0.480 0.490 0.485 0.490 280,000 136,550 0.4877 2.450 2.400 2.450 2.425 2.450 56,000 2.4384 1.03%
2014-12-01 0 0.485 0.460 0.485 0.480 0.485 1,002,127 484,735 0.4837 2.425 2.300 2.425 2.400 2.425 200,425 2.4185 1.04%
2014-11-28 0 0.480 0.460 0.485 0.460 0.480 410,000 196,050 0.4782 2.400 2.300 2.425 2.300 2.400 82,000 2.3909 2.13%
2014-11-27 0 0.470 0.460 0.475 0.450 0.470 680,000 310,500 0.4566 2.350 2.300 2.375 2.250 2.350 136,000 2.2831 -2.08%
2014-11-26 0 0.480 0.465 0.480 0.440 0.480 320,000 153,000 0.4781 2.400 2.325 2.400 2.200 2.400 64,000 2.3906 -1.03%
2014-11-25 0 0.485 0.470 0.485 0.475 0.485 130,000 62,500 0.4808 2.425 2.350 2.425 2.375 2.425 26,000 2.4038 6.59%
2014-11-24 0 0.455 0.430 0.465 0.440 0.455 70,000 30,950 0.4421 2.275 2.150 2.325 2.200 2.275 14,000 2.2107 0.00%
2014-11-21 0 0.455 0.445 0.455 0.430 0.495 1,450,000 641,650 0.4425 2.275 2.225 2.275 2.150 2.475 290,000 2.2126 -4.21%
2014-11-20 0 0.475 0.450 0.475 - - 0 0 - 2.375 2.250 2.375 - - 0 - -1.04%
2014-11-19 0 0.480 0.445 0.490 0.470 0.480 510,000 240,500 0.4716 2.400 2.225 2.450 2.350 2.400 102,000 2.3578 0.00%
2014-11-18 0 0.480 0.450 0.480 0.440 0.480 250,000 115,400 0.4616 2.400 2.250 2.400 2.200 2.400 50,000 2.3080 0.00%
2014-11-17 0 0.480 0.460 0.480 0.470 0.480 1,304,000 625,660 0.4798 2.400 2.300 2.400 2.350 2.400 260,800 2.3990 0.00%
2014-11-14 0 0.480 0.455 0.490 0.470 0.490 1,221,500 577,830 0.4730 2.400 2.275 2.450 2.350 2.450 244,300 2.3652 0.00%
2014-11-13 0 0.480 0.455 0.480 - - 10,000 4,550 0.4550 2.400 2.275 2.400 - - 2,000 2.2750 -1.03%
2014-11-12 0 0.485 0.445 0.485 0.440 0.485 1,215,000 578,150 0.4758 2.425 2.225 2.425 2.200 2.425 243,000 2.3792 7.78%
2014-11-11 0 0.450 0.430 0.450 0.425 0.455 2,254,000 987,440 0.4381 2.250 2.150 2.250 2.125 2.275 450,800 2.1904 2.27%
2014-11-10 0 0.440 0.425 0.440 0.395 0.490 9,200,000 4,135,150 0.4495 2.200 2.125 2.200 1.975 2.450 1,840,000 2.2474 -10.20%
2014-11-07 0 0.490 0.490 0.500 0.490 0.520 340,000 170,900 0.5026 2.450 2.450 2.500 2.450 2.600 68,000 2.5132 -3.92%
2014-11-06 0 0.510 0.510 0.520 0.510 0.580 4,360,000 2,377,000 0.5452 2.550 2.550 2.600 2.550 2.900 872,000 2.7259 2.00%
2014-11-05 0 0.500 0.480 0.510 0.500 0.500 100,000 50,000 0.5000 2.500 2.400 2.550 2.500 2.500 20,000 2.5000 0.00%
2014-11-04 0 0.500 0.470 0.500 - - 0 0 - 2.500 2.350 2.500 - - 0 - -1.96%
2014-11-03 0 0.510 0.480 0.510 0.480 0.510 250,000 122,800 0.4912 2.550 2.400 2.550 2.400 2.550 50,000 2.4560 0.00%
2014-10-31 0 0.510 0.500 0.510 0.510 0.510 20,000 10,200 0.5100 2.550 2.500 2.550 2.550 2.550 4,000 2.5500 2.00%
2014-10-30 0 0.500 0.490 0.510 - - 2,000 930 0.4650 2.500 2.450 2.550 - - 400 2.3250 0.00%
2014-10-29 0 0.500 0.500 0.510 - - 0 0 - 2.500 2.500 2.550 - - 0 - 0.00%
2014-10-28 0 0.500 0.500 0.510 0.465 0.500 850,000 414,450 0.4876 2.500 2.500 2.550 2.325 2.500 170,000 2.4379 0.00%
2014-10-27 0 0.500 0.480 0.500 0.500 0.500 124,122 62,061 0.5000 2.500 2.400 2.500 2.500 2.500 24,824 2.5000 0.00%
2014-10-24 0 0.500 0.500 0.510 0.500 0.500 460,000 230,000 0.5000 2.500 2.500 2.550 2.500 2.500 92,000 2.5000 0.00%
2014-10-23 0 0.500 0.500 0.520 0.500 0.520 480,000 247,600 0.5158 2.500 2.500 2.600 2.500 2.600 96,000 2.5792 -3.85%
2014-10-22 0 0.520 0.510 0.540 0.520 0.520 60,000 31,200 0.5200 2.600 2.550 2.700 2.600 2.600 12,000 2.6000 0.00%
2014-10-21 0 0.520 0.500 0.530 - - 0 0 - 2.600 2.500 2.650 - - 0 - 0.00%
2014-10-20 0 0.520 0.500 0.530 - - 0 0 - 2.600 2.500 2.650 - - 0 - 0.00%
2014-10-17 0 0.520 0.500 0.520 0.520 0.540 60,000 31,400 0.5233 2.600 2.500 2.600 2.600 2.700 12,000 2.6167 0.00%
2014-10-16 0 0.520 0.510 0.540 0.500 0.520 420,000 211,500 0.5036 2.600 2.550 2.700 2.500 2.600 84,000 2.5179 0.00%
2014-10-15 0 0.520 0.520 0.530 0.500 0.550 2,250,000 1,151,600 0.5118 2.600 2.600 2.650 2.500 2.750 450,000 2.5591 -7.14%
2014-10-14 0 0.560 0.520 0.560 0.550 0.560 860,000 475,300 0.5527 2.800 2.600 2.800 2.750 2.800 172,000 2.7634 3.70%
2014-10-13 0 0.540 0.540 0.550 - - 0 0 - 2.700 2.700 2.750 - - 0 - 0.00%
2014-10-10 0 0.540 0.540 0.550 0.530 0.580 710,000 386,900 0.5449 2.700 2.700 2.750 2.650 2.900 142,000 2.7246 -3.57%
2014-10-09 0 0.560 0.530 0.570 0.530 0.560 1,860,000 1,017,600 0.5471 2.800 2.650 2.850 2.650 2.800 372,000 2.7355 1.82%
2014-10-08 0 0.550 0.530 0.560 0.550 0.550 180,000 99,000 0.5500 2.750 2.650 2.800 2.750 2.750 36,000 2.7500 0.00%
2014-10-07 0 0.550 0.550 0.560 0.550 0.550 30,000 16,500 0.5500 2.750 2.750 2.800 2.750 2.750 6,000 2.7500 0.00%
2014-10-06 0 0.550 0.550 0.570 0.550 0.550 50,000 27,500 0.5500 2.750 2.750 2.850 2.750 2.750 10,000 2.7500 3.77%
2014-10-03 0 0.530 0.530 0.550 0.530 0.530 50,000 26,500 0.5300 2.650 2.650 2.750 2.650 2.650 10,000 2.6500 -3.64%
2014-09-30 0 0.550 0.530 0.560 0.520 0.550 650,000 344,800 0.5305 2.750 2.650 2.800 2.600 2.750 130,000 2.6523 1.85%
2014-09-29 0 0.540 0.530 0.540 0.530 0.560 1,000,000 538,700 0.5387 2.700 2.650 2.700 2.650 2.800 200,000 2.6935 -5.26%
2014-09-26 0 0.570 0.570 0.580 0.570 0.580 380,000 218,600 0.5753 2.850 2.850 2.900 2.850 2.900 76,000 2.8763 -1.72%
2014-09-25 0 0.580 0.550 0.580 0.580 0.600 2,140,000 1,270,200 0.5936 2.900 2.750 2.900 2.900 3.000 428,000 2.9678 0.00%
2014-09-24 0 0.580 0.550 0.580 0.530 0.580 2,750,000 1,517,300 0.5517 2.900 2.750 2.900 2.650 2.900 550,000 2.7587 3.57%
2014-09-23 0 0.560 0.560 0.570 0.540 0.560 2,148,376 1,175,271 0.5471 2.800 2.800 2.850 2.700 2.800 429,675 2.7353 0.00%
2014-09-22 0 0.560 0.550 0.560 0.540 0.580 1,470,000 818,900 0.5571 2.800 2.750 2.800 2.700 2.900 294,000 2.7854 0.00%
2014-09-19 0 0.560 0.540 0.570 0.510 0.560 4,830,000 2,662,300 0.5512 2.800 2.700 2.850 2.550 2.800 966,000 2.7560 1.82%
2014-09-18 0 0.550 0.550 0.560 0.520 0.550 4,717,500 2,540,950 0.5386 2.750 2.750 2.800 2.600 2.750 943,500 2.6931 7.84%
2014-09-17 0 0.510 0.485 0.510 0.450 0.520 5,840,000 2,804,050 0.4801 2.550 2.425 2.550 2.250 2.600 1,168,000 2.4007 -1.92%
2014-09-16 0 0.520 0.520 0.530 0.520 0.530 540,000 282,700 0.5235 2.600 2.600 2.650 2.600 2.650 108,000 2.6176 0.00%
2014-09-15 0 0.520 0.510 0.520 - - 0 0 - 2.600 2.550 2.600 - - 0 - 0.00%
2014-09-12 0 0.520 0.510 0.530 0.500 0.550 2,440,000 1,303,700 0.5343 2.600 2.550 2.650 2.500 2.750 488,000 2.6715 4.00%
2014-09-11 0 0.500 0.495 0.520 0.500 0.500 10,000 5,000 0.5000 2.500 2.475 2.600 2.500 2.500 2,000 2.5000 2.04%
2014-09-10 0 0.490 0.490 0.510 0.435 0.540 9,910,000 4,888,750 0.4933 2.450 2.450 2.550 2.175 2.700 1,982,000 2.4666 -7.55%
2014-09-08 0 0.530 0.520 0.530 0.510 0.530 270,000 138,600 0.5133 2.650 2.600 2.650 2.550 2.650 54,000 2.5667 3.92%
2014-09-05 0 0.510 0.500 0.520 0.500 0.540 2,530,000 1,300,800 0.5142 2.550 2.500 2.600 2.500 2.700 506,000 2.5708 -5.56%
2014-09-04 0 0.540 0.530 0.550 0.530 0.540 1,300,000 701,100 0.5393 2.700 2.650 2.750 2.650 2.700 260,000 2.6965 0.00%
2014-09-03 0 0.540 0.540 0.560 0.540 0.560 6,970,000 3,843,000 0.5514 2.700 2.700 2.800 2.700 2.800 1,394,000 2.7568 -3.57%
2014-09-02 0 0.560 0.550 0.570 0.560 0.590 344,000 195,620 0.5687 2.800 2.750 2.850 2.800 2.950 68,800 2.8433 -5.08%
2014-09-01 0 0.590 0.590 0.600 0.500 0.610 10,710,000 6,267,700 0.5852 2.950 2.950 3.000 2.500 3.050 2,142,000 2.9261 3.51%
2014-08-29 0 0.570 0.540 0.570 0.550 0.580 1,190,000 668,400 0.5617 2.850 2.700 2.850 2.750 2.900 238,000 2.8084 -1.72%
2014-08-28 0 0.580 0.560 0.580 0.540 0.580 1,510,000 871,200 0.5770 2.900 2.800 2.900 2.700 2.900 302,000 2.8848 0.00%
2014-08-27 0 0.580 0.550 0.580 0.550 0.580 370,000 208,700 0.5641 2.900 2.750 2.900 2.750 2.900 74,000 2.8203 1.75%
2014-08-26 0 0.570 0.540 0.570 0.540 0.590 3,500,000 1,940,300 0.5544 2.850 2.700 2.850 2.700 2.950 700,000 2.7719 -1.72%
2014-08-25 0 0.580 0.570 0.580 0.580 0.610 1,280,000 761,900 0.5952 2.900 2.850 2.900 2.900 3.050 256,000 2.9762 -4.92%
2014-08-22 0 0.610 0.600 0.620 0.560 0.610 6,550,000 3,914,700 0.5977 3.050 3.000 3.100 2.800 3.050 1,310,000 2.9883 8.93%
2014-08-21 0 0.560 0.530 0.570 0.520 0.560 1,390,000 744,400 0.5355 2.800 2.650 2.850 2.600 2.800 278,000 2.6777 0.00%
2014-08-20 0 0.560 0.530 0.560 0.530 0.560 290,000 155,900 0.5376 2.800 2.650 2.800 2.650 2.800 58,000 2.6879 5.66%
2014-08-19 0 0.530 0.530 0.550 0.530 0.550 1,936,000 1,049,800 0.5423 2.650 2.650 2.750 2.650 2.750 387,200 2.7113 -8.62%
2014-08-18 0 0.580 0.540 0.590 0.530 0.620 2,990,000 1,689,800 0.5652 2.900 2.700 2.950 2.650 3.100 598,000 2.8258 7.41%
2014-08-15 0 0.540 0.530 0.540 0.510 0.620 6,240,000 3,539,400 0.5672 2.700 2.650 2.700 2.550 3.100 1,248,000 2.8361 8.00%
2014-08-14 0 0.500 0.500 0.510 0.490 0.530 1,445,000 726,350 0.5027 2.500 2.500 2.550 2.450 2.650 289,000 2.5133 1.01%
2014-08-13 0 0.495 0.485 0.500 0.485 0.495 340,000 167,600 0.4929 2.475 2.425 2.500 2.425 2.475 68,000 2.4647 3.13%
2014-08-12 0 0.480 0.470 0.480 0.480 0.480 280,000 134,400 0.4800 2.400 2.350 2.400 2.400 2.400 56,000 2.4000 -2.04%
2014-08-11 0 0.490 0.480 0.490 0.485 0.490 2,468,500 1,200,560 0.4864 2.450 2.400 2.450 2.425 2.450 493,700 2.4318 -1.01%
2014-08-08 0 0.495 0.485 0.495 0.480 0.495 1,750,000 857,150 0.4898 2.475 2.425 2.475 2.400 2.475 350,000 2.4490 0.00%
2014-08-07 0 0.495 0.485 0.495 0.480 0.500 370,000 182,000 0.4919 2.475 2.425 2.475 2.400 2.500 74,000 2.4595 0.00%
2014-08-06 0 0.495 0.480 0.495 0.480 0.500 2,450,000 1,215,700 0.4962 2.475 2.400 2.475 2.400 2.500 490,000 2.4810 1.02%
2014-08-05 0 0.490 0.490 0.495 0.490 0.490 510,000 249,900 0.4900 2.450 2.450 2.475 2.450 2.450 102,000 2.4500 0.00%
2014-08-04 0 0.490 0.480 0.490 0.480 0.490 320,000 156,700 0.4897 2.450 2.400 2.450 2.400 2.450 64,000 2.4484 1.03%
2014-08-01 0 0.485 0.480 0.485 0.480 0.485 510,000 246,300 0.4829 2.425 2.400 2.425 2.400 2.425 102,000 2.4147 2.11%
2014-07-31 0 0.475 0.470 0.480 0.465 0.495 830,000 397,550 0.4790 2.375 2.350 2.400 2.325 2.475 166,000 2.3949 -4.04%
2014-07-30 0 0.495 0.455 0.495 0.490 0.495 1,840,000 907,800 0.4934 2.475 2.275 2.475 2.450 2.475 368,000 2.4668 2.06%
2014-07-29 0 0.485 0.465 0.485 0.475 0.485 630,000 303,400 0.4816 2.425 2.325 2.425 2.375 2.425 126,000 2.4079 1.04%
2014-07-28 0 0.480 0.455 0.480 0.465 0.480 1,244,000 595,170 0.4784 2.400 2.275 2.400 2.325 2.400 248,800 2.3922 2.13%
2014-07-25 0 0.470 0.450 0.470 0.440 0.470 1,060,000 480,350 0.4532 2.350 2.250 2.350 2.200 2.350 212,000 2.2658 3.30%
2014-07-24 0 0.455 0.450 0.455 0.430 0.465 418,000 189,180 0.4526 2.275 2.250 2.275 2.150 2.325 83,600 2.2629 1.11%
2014-07-23 0 0.450 0.450 0.460 0.445 0.460 2,670,000 1,203,700 0.4508 2.250 2.250 2.300 2.225 2.300 534,000 2.2541 -4.26%
2014-07-22 0 0.470 0.455 0.475 0.470 0.470 150,000 70,500 0.4700 2.350 2.275 2.375 2.350 2.350 30,000 2.3500 0.00%
2014-07-21 0 0.470 0.445 0.475 0.450 0.470 1,630,000 734,500 0.4506 2.350 2.225 2.375 2.250 2.350 326,000 2.2531 4.44%
2014-07-18 0 0.450 0.445 0.475 0.445 0.480 1,810,200 824,638 0.4556 2.250 2.225 2.375 2.225 2.400 362,040 2.2778 -7.22%
2014-07-17 0 0.485 0.470 0.485 0.440 0.485 7,600,000 3,521,350 0.4633 2.425 2.350 2.425 2.200 2.425 1,520,000 2.3167 -2.02%
2014-07-16 0 0.495 0.480 0.495 0.480 0.495 2,363,200 1,165,604 0.4932 2.475 2.400 2.475 2.400 2.475 472,640 2.4662 1.02%
2014-07-15 0 0.490 0.470 0.490 - - 0 0 - 2.450 2.350 2.450 - - 0 - -1.01%
2014-07-14 0 0.495 0.460 0.495 0.470 0.495 640,000 302,050 0.4720 2.475 2.300 2.475 2.350 2.475 128,000 2.3598 0.00%
2014-07-11 0 0.495 0.480 0.495 0.480 0.495 210,000 101,100 0.4814 2.475 2.400 2.475 2.400 2.475 42,000 2.4071 -1.00%
2014-07-10 0 0.500 0.470 0.500 0.460 0.510 2,112,000 1,034,090 0.4896 2.500 2.350 2.500 2.300 2.550 422,400 2.4481 0.00%
2014-07-09 0 0.500 0.485 0.500 0.500 0.500 100,000 50,000 0.5000 2.500 2.425 2.500 2.500 2.500 20,000 2.5000 0.00%
2014-07-08 0 0.500 0.490 0.500 0.490 0.510 940,000 469,400 0.4994 2.500 2.450 2.500 2.450 2.550 188,000 2.4968 0.00%
2014-07-07 0 0.500 0.495 0.500 0.500 0.510 1,130,000 575,300 0.5091 2.500 2.475 2.500 2.500 2.550 226,000 2.5456 1.01%
2014-07-04 0 0.495 0.485 0.500 0.490 0.510 630,000 313,650 0.4979 2.475 2.425 2.500 2.450 2.550 126,000 2.4893 0.00%
2014-07-03 0 0.495 0.495 0.510 0.495 0.510 1,260,000 629,000 0.4992 2.475 2.475 2.550 2.475 2.550 252,000 2.4960 -1.00%
2014-07-02 0 0.500 0.495 0.500 0.500 0.520 350,000 177,300 0.5066 2.500 2.475 2.500 2.500 2.600 70,000 2.5329 0.00%
2014-06-30 0 0.500 0.500 0.510 0.490 0.500 1,060,000 529,600 0.4996 2.500 2.500 2.550 2.450 2.500 212,000 2.4981 2.04%
2014-06-27 0 0.490 0.490 0.510 0.490 0.495 316,500 155,537 0.4914 2.450 2.450 2.550 2.450 2.475 63,300 2.4571 -3.92%
2014-06-26 0 0.510 0.510 0.520 0.485 0.510 3,946,000 1,971,220 0.4995 2.550 2.550 2.600 2.425 2.550 789,200 2.4977 7.37%
2014-06-25 0 0.475 0.470 0.490 0.460 0.495 750,000 363,700 0.4849 2.375 2.350 2.450 2.300 2.475 150,000 2.4247 -1.04%
2014-06-24 0 0.480 0.465 0.485 0.450 0.480 870,000 401,300 0.4613 2.400 2.325 2.425 2.250 2.400 174,000 2.3063 -1.03%
2014-06-23 0 0.485 0.470 0.485 0.470 0.490 630,000 304,900 0.4840 2.425 2.350 2.425 2.350 2.450 126,000 2.4198 -1.02%
2014-06-20 0 0.490 0.465 0.490 0.450 0.495 400,000 193,550 0.4839 2.450 2.325 2.450 2.250 2.475 80,000 2.4194 8.89%
2014-06-19 0 0.450 0.450 0.455 0.430 0.485 1,851,000 861,085 0.4652 2.250 2.250 2.275 2.150 2.425 370,200 2.3260 -8.16%
2014-06-18 0 0.490 0.465 0.490 0.490 0.490 10,000 4,900 0.4900 2.450 2.325 2.450 2.450 2.450 2,000 2.4500 0.00%
2014-06-17 0 0.490 0.470 0.490 0.490 0.495 171,800 84,237 0.4903 2.450 2.350 2.450 2.450 2.475 34,360 2.4516 0.00%
2014-06-16 0 0.490 0.470 0.495 - - 0 0 - 2.450 2.350 2.475 - - 0 - 0.00%
2014-06-13 0 0.490 0.480 0.490 0.485 0.490 40,000 19,500 0.4875 2.450 2.400 2.450 2.425 2.450 8,000 2.4375 1.03%
2014-06-12 0 0.485 0.470 0.490 0.485 0.500 880,000 435,300 0.4947 2.425 2.350 2.450 2.425 2.500 176,000 2.4733 -1.02%
2014-06-11 0 0.490 0.470 0.490 0.465 0.490 687,000 324,420 0.4722 2.450 2.350 2.450 2.325 2.450 137,400 2.3611 5.38%
2014-06-10 0 0.465 0.465 0.495 0.465 0.490 362,500 175,037 0.4829 2.325 2.325 2.475 2.325 2.450 72,500 2.4143 -5.10%
2014-06-09 0 0.490 0.475 0.490 0.430 0.490 3,122,000 1,476,960 0.4731 2.450 2.375 2.450 2.150 2.450 624,400 2.3654 7.69%
2014-06-06 0 0.455 0.455 0.470 0.425 0.460 420,000 184,500 0.4393 2.275 2.275 2.350 2.125 2.300 84,000 2.1964 1.11%
2014-06-05 0 0.450 0.450 0.460 0.400 0.460 42,726,000 17,194,490 0.4024 2.250 2.250 2.300 2.000 2.300 8,545,200 2.0122 12.50%
2014-06-04 0 0.400 0.390 0.400 0.395 0.420 1,630,000 654,800 0.4017 2.000 1.950 2.000 1.975 2.100 326,000 2.0086 -3.61%
2014-06-03 0 0.415 0.405 0.420 0.405 0.430 540,000 222,850 0.4127 2.075 2.025 2.100 2.025 2.150 108,000 2.0634 0.00%
2014-05-30 0 0.415 0.415 0.420 0.415 0.415 430,000 178,450 0.4150 2.075 2.075 2.100 2.075 2.075 86,000 2.0750 0.00%
2014-05-29 0 0.415 0.395 0.420 0.415 0.420 1,120,000 468,000 0.4179 2.075 1.975 2.100 2.075 2.100 224,000 2.0893 0.00%
2014-05-28 0 0.415 0.390 0.415 0.385 0.415 820,000 330,550 0.4031 2.075 1.950 2.075 1.925 2.075 164,000 2.0155 3.75%
2014-05-27 0 0.400 0.385 0.400 0.385 0.400 470,000 184,200 0.3919 2.000 1.925 2.000 1.925 2.000 94,000 1.9596 -2.44%
2014-05-26 0 0.410 0.380 0.410 0.380 0.415 1,070,000 424,550 0.3968 2.050 1.900 2.050 1.900 2.075 214,000 1.9839 0.00%
2014-05-23 0 0.410 0.380 0.410 0.370 0.410 770,000 300,150 0.3898 2.050 1.900 2.050 1.850 2.050 154,000 1.9490 0.00%
2014-05-22 0 0.410 0.385 0.415 0.375 0.410 1,670,000 652,200 0.3905 2.050 1.925 2.075 1.875 2.050 334,000 1.9527 -1.20%
2014-05-21 0 0.415 0.405 0.420 0.410 0.415 260,000 107,500 0.4135 2.075 2.025 2.100 2.050 2.075 52,000 2.0673 0.00%
2014-05-20 0 0.415 0.385 0.415 0.375 0.415 80,000 31,800 0.3975 2.075 1.925 2.075 1.875 2.075 16,000 1.9875 0.00%
2014-05-19 0 0.415 0.400 0.415 0.410 0.415 30,000 12,400 0.4133 2.075 2.000 2.075 2.050 2.075 6,000 2.0667 1.22%
2014-05-16 0 0.410 0.375 0.410 0.410 0.410 30,000 12,300 0.4100 2.050 1.875 2.050 2.050 2.050 6,000 2.0500 0.00%
2014-05-15 0 0.410 0.380 0.410 0.410 0.410 105,000 42,850 0.4081 2.050 1.900 2.050 2.050 2.050 21,000 2.0405 2.50%
2014-05-14 0 0.400 0.370 0.400 0.395 0.400 190,000 75,850 0.3992 2.000 1.850 2.000 1.975 2.000 38,000 1.9961 0.00%
2014-05-13 0 0.400 0.395 0.410 0.400 0.400 200,000 80,000 0.4000 2.000 1.975 2.050 2.000 2.000 40,000 2.0000 0.00%
2014-05-12 0 0.400 0.370 0.400 - - 0 0 - 2.000 1.850 2.000 - - 0 - 0.00%
2014-05-09 0 0.400 0.365 0.400 - - 0 0 - 2.000 1.825 2.000 - - 0 - 0.00%
2014-05-08 0 0.400 0.365 0.400 - - 0 0 - 2.000 1.825 2.000 - - 0 - 0.00%
2014-05-07 0 0.400 0.370 0.400 - - 0 0 - 2.000 1.850 2.000 - - 0 - 0.00%
2014-05-05 0 0.400 0.370 0.400 0.370 0.400 161,000 61,355 0.3811 2.000 1.850 2.000 1.850 2.000 32,200 1.9054 0.00%
2014-05-02 0 0.400 0.375 0.400 - - 0 0 - 2.000 1.875 2.000 - - 0 - 0.00%
2014-04-30 0 0.400 0.360 0.400 0.390 0.405 160,000 62,800 0.3925 2.000 1.800 2.000 1.950 2.025 32,000 1.9625 2.56%
2014-04-29 0 0.390 0.360 0.395 0.350 0.400 1,090,000 415,550 0.3812 1.950 1.800 1.975 1.750 2.000 218,000 1.9062 0.00%
2014-04-28 0 0.390 0.385 0.395 0.390 0.440 1,370,000 548,850 0.4006 1.950 1.925 1.975 1.950 2.200 274,000 2.0031 -11.36%
2014-04-25 0 0.440 0.430 0.440 0.425 0.465 3,520,000 1,592,000 0.4523 2.200 2.150 2.200 2.125 2.325 704,000 2.2614 -5.38%
2014-04-24 0 0.465 0.460 0.470 0.465 0.485 3,160,000 1,490,300 0.4716 2.325 2.300 2.350 2.325 2.425 632,000 2.3581 -7.00%
2014-04-23 0 0.500 0.470 0.500 0.465 0.500 710,000 340,700 0.4799 2.500 2.350 2.500 2.325 2.500 142,000 2.3993 0.00%
2014-04-22 0 0.500 0.480 0.500 0.475 0.500 840,000 415,850 0.4951 2.500 2.400 2.500 2.375 2.500 168,000 2.4753 0.00%
2014-04-17 0 0.500 0.500 0.540 0.470 0.540 1,337,700 699,938 0.5232 2.500 2.500 2.700 2.350 2.700 267,540 2.6162 3.09%
2014-04-16 0 0.485 0.485 0.510 0.485 0.500 220,300 109,344 0.4963 2.425 2.425 2.550 2.425 2.500 44,060 2.4817 -8.49%
2014-04-15 0 0.530 0.500 0.540 0.495 0.530 710,000 360,650 0.5080 2.650 2.500 2.700 2.475 2.650 142,000 2.5398 -3.64%
2014-04-14 0 0.550 0.510 0.550 0.500 0.550 570,000 304,800 0.5347 2.750 2.550 2.750 2.500 2.750 114,000 2.6737 0.00%
2014-04-11 0 0.550 0.510 0.550 0.510 0.550 1,280,000 681,400 0.5323 2.750 2.550 2.750 2.550 2.750 256,000 2.6617 10.00%
2014-04-10 0 0.500 0.470 0.530 0.470 0.500 330,000 160,700 0.4870 2.500 2.350 2.650 2.350 2.500 66,000 2.4348 6.38%
2014-04-09 0 0.470 0.450 0.490 0.470 0.470 80,000 37,600 0.4700 2.350 2.250 2.450 2.350 2.350 16,000 2.3500 0.00%
2014-04-08 0 0.470 0.450 0.470 - - 0 0 - 2.350 2.250 2.350 - - 0 - 0.00%
2014-04-07 0 0.470 0.465 0.485 0.470 0.470 150,000 70,500 0.4700 2.350 2.325 2.425 2.350 2.350 30,000 2.3500 0.00%
2014-04-04 0 0.470 0.470 0.485 0.470 0.540 1,464,000 734,750 0.5019 2.350 2.350 2.425 2.350 2.700 292,800 2.5094 -11.32%
2014-04-03 0 0.530 0.510 0.540 0.510 0.550 330,000 172,800 0.5236 2.650 2.550 2.700 2.550 2.750 66,000 2.6182 -3.64%
2014-04-02 0 0.550 0.520 0.550 0.495 0.560 2,460,000 1,290,400 0.5246 2.750 2.600 2.750 2.475 2.800 492,000 2.6228 0.00%
2014-04-01 0 0.550 0.520 0.550 0.520 0.590 4,336,000 2,474,900 0.5708 2.750 2.600 2.750 2.600 2.950 867,200 2.8539 -1.79%
2014-03-31 0 0.560 0.530 0.570 0.560 0.560 691,500 387,165 0.5599 2.800 2.650 2.850 2.800 2.800 138,300 2.7995 0.00%
2014-03-28 0 0.560 0.540 0.570 0.520 0.570 1,740,000 926,800 0.5326 2.800 2.700 2.850 2.600 2.850 348,000 2.6632 0.00%
2014-03-27 0 0.560 0.520 0.570 0.520 0.600 1,760,000 980,600 0.5572 2.800 2.600 2.850 2.600 3.000 352,000 2.7858 -5.08%
2014-03-26 0 0.590 0.590 0.600 0.530 0.650 12,340,000 7,179,300 0.5818 2.950 2.950 3.000 2.650 3.250 2,468,000 2.9090 11.32%
2014-03-25 0 0.530 0.520 0.530 0.500 0.540 3,992,000 2,106,980 0.5278 2.650 2.600 2.650 2.500 2.700 798,400 2.6390 -1.85%
2014-03-24 0 0.540 0.540 0.560 0.470 0.560 4,350,000 2,181,900 0.5016 2.700 2.700 2.800 2.350 2.800 870,000 2.5079 16.13%
2014-03-21 0 0.465 0.460 0.470 0.430 0.480 3,470,000 1,591,850 0.4587 2.325 2.300 2.350 2.150 2.400 694,000 2.2937 8.14%
2014-03-20 0 0.430 0.430 0.450 0.430 0.450 2,210,000 977,050 0.4421 2.150 2.150 2.250 2.150 2.250 442,000 2.2105 -4.44%
2014-03-19 0 0.450 0.435 0.465 0.430 0.465 720,000 325,550 0.4522 2.250 2.175 2.325 2.150 2.325 144,000 2.2608 5.88%
2014-03-18 0 0.425 0.420 0.440 0.420 0.450 962,889 410,474 0.4263 2.125 2.100 2.200 2.100 2.250 192,578 2.1315 -5.56%
2014-03-17 0 0.450 0.425 0.455 0.415 0.450 1,070,000 462,450 0.4322 2.250 2.125 2.275 2.075 2.250 214,000 2.1610 9.76%
2014-03-14 0 0.410 0.410 0.415 0.400 0.410 410,000 165,400 0.4034 2.050 2.050 2.075 2.000 2.050 82,000 2.0171 1.23%
2014-03-13 0 0.405 0.400 0.410 0.400 0.410 320,000 128,400 0.4013 2.025 2.000 2.050 2.000 2.050 64,000 2.0063 -5.81%
2014-03-12 0 0.430 0.405 0.425 0.400 0.430 3,950,000 1,602,300 0.4056 2.150 2.025 2.125 2.000 2.150 790,000 2.0282 0.00%
2014-03-11 0 0.430 0.415 0.430 0.420 0.450 1,710,000 723,750 0.4232 2.150 2.075 2.150 2.100 2.250 342,000 2.1162 -2.27%
2014-03-10 0 0.440 0.415 0.445 0.420 0.440 590,280 259,117 0.4390 2.200 2.075 2.225 2.100 2.200 118,056 2.1949 0.00%
2014-03-07 0 0.440 0.425 0.445 0.400 0.445 1,600,000 670,800 0.4193 2.200 2.125 2.225 2.000 2.225 320,000 2.0963 1.15%
2014-03-06 0 0.435 0.425 0.440 0.435 0.435 30,000 13,050 0.4350 2.175 2.125 2.200 2.175 2.175 6,000 2.1750 0.00%
2014-03-05 0 0.435 0.420 0.440 0.420 0.445 480,000 205,950 0.4291 2.175 2.100 2.200 2.100 2.225 96,000 2.1453 0.00%
2014-03-04 0 0.435 0.420 0.435 0.400 0.450 1,210,000 513,750 0.4246 2.175 2.100 2.175 2.000 2.250 242,000 2.1229 2.35%
2014-03-03 0 0.425 0.410 0.425 0.400 0.440 4,098,000 1,700,070 0.4149 2.125 2.050 2.125 2.000 2.200 819,600 2.0743 4.94%
2014-02-28 0 0.405 0.400 0.405 0.405 0.405 530,000 214,650 0.4050 2.025 2.000 2.025 2.025 2.025 106,000 2.0250 0.00%
2014-02-27 0 0.405 0.390 0.405 0.395 0.405 260,000 102,900 0.3958 2.025 1.950 2.025 1.975 2.025 52,000 1.9788 3.85%
2014-02-26 0 0.390 0.390 0.400 0.390 0.400 5,900,000 2,302,000 0.3902 1.950 1.950 2.000 1.950 2.000 1,180,000 1.9508 -2.50%
2014-02-25 0 0.400 0.390 0.400 - - 0 0 - 2.000 1.950 2.000 - - 0 - 0.00%
2014-02-24 0 0.400 0.400 0.410 0.390 0.400 140,000 55,700 0.3979 2.000 2.000 2.050 1.950 2.000 28,000 1.9893 -2.44%
2014-02-21 0 0.410 0.390 0.410 0.390 0.410 698,000 279,240 0.4001 2.050 1.950 2.050 1.950 2.050 139,600 2.0003 2.50%
2014-02-20 0 0.400 0.390 0.400 0.395 0.400 2,660,000 1,055,750 0.3969 2.000 1.950 2.000 1.975 2.000 532,000 1.9845 0.00%
2014-02-19 0 0.400 0.390 0.400 0.395 0.400 950,000 379,000 0.3989 2.000 1.950 2.000 1.975 2.000 190,000 1.9947 0.00%
2014-02-18 0 0.400 0.390 0.400 0.385 0.405 990,000 388,550 0.3925 2.000 1.950 2.000 1.925 2.025 198,000 1.9624 -1.23%
2014-02-17 0 0.405 0.395 0.410 0.395 0.410 1,710,000 682,600 0.3992 2.025 1.975 2.050 1.975 2.050 342,000 1.9959 1.25%
2014-02-14 0 0.400 0.390 0.400 0.390 0.400 1,340,000 535,300 0.3995 2.000 1.950 2.000 1.950 2.000 268,000 1.9974 -3.61%
2014-02-13 0 0.415 0.390 0.430 0.400 0.415 610,000 244,500 0.4008 2.075 1.950 2.150 2.000 2.075 122,000 2.0041 1.22%
2014-02-12 0 0.410 0.385 0.410 0.375 0.410 740,000 298,450 0.4033 2.050 1.925 2.050 1.875 2.050 148,000 2.0166 0.00%
2014-02-11 0 0.410 0.400 0.410 0.390 0.410 540,000 214,600 0.3974 2.050 2.000 2.050 1.950 2.050 108,000 1.9870 2.50%
2014-02-10 0 0.400 0.400 0.405 0.390 0.445 1,870,000 757,400 0.4050 2.000 2.000 2.025 1.950 2.225 374,000 2.0251 0.00%
2014-02-07 0 0.400 0.385 0.405 0.360 0.410 540,000 212,300 0.3931 2.000 1.925 2.025 1.800 2.050 108,000 1.9657 11.11%
2014-02-06 0 0.360 0.360 0.375 0.350 0.360 780,000 279,050 0.3578 1.800 1.800 1.875 1.750 1.800 156,000 1.7888 2.86%
2014-02-05 0 0.350 0.335 0.350 0.330 0.350 340,000 114,400 0.3365 1.750 1.675 1.750 1.650 1.750 68,000 1.6824 -1.41%
2014-02-04 0 0.355 0.330 0.355 0.335 0.355 170,000 57,350 0.3374 1.775 1.650 1.775 1.675 1.775 34,000 1.6868 0.00%
2014-01-30 0 0.355 0.340 0.355 0.335 0.355 1,750,000 603,000 0.3446 1.775 1.700 1.775 1.675 1.775 350,000 1.7229 1.43%
2014-01-29 0 0.350 0.330 0.350 0.330 0.355 2,890,000 993,500 0.3438 1.750 1.650 1.750 1.650 1.775 578,000 1.7189 4.48%
2014-01-28 0 0.335 0.335 0.360 0.330 0.365 4,034,700 1,404,604 0.3481 1.675 1.675 1.800 1.650 1.825 806,940 1.7407 4.69%
2014-01-27 0 0.320 0.320 0.325 0.285 0.325 3,300,000 1,007,800 0.3054 1.600 1.600 1.625 1.425 1.625 660,000 1.5270 8.47%
2014-01-24 0 0.295 0.280 0.295 0.265 0.300 1,430,000 399,050 0.2791 1.475 1.400 1.475 1.325 1.500 286,000 1.3953 3.51%
2014-01-23 0 0.285 0.270 0.285 0.270 0.285 220,000 61,250 0.2784 1.425 1.350 1.425 1.350 1.425 44,000 1.3920 1.79%
2014-01-22 0 0.280 0.270 0.280 0.270 0.285 2,168,030 596,832 0.2753 1.400 1.350 1.400 1.350 1.425 433,606 1.3764 -6.67%
2014-01-21 0 0.300 0.275 0.300 0.265 0.300 850,000 233,750 0.2750 1.500 1.375 1.500 1.325 1.500 170,000 1.3750 1.69%
2014-01-20 0 0.295 0.265 0.295 0.265 0.300 220,000 60,400 0.2745 1.475 1.325 1.475 1.325 1.500 44,000 1.3727 -1.67%
2014-01-17 0 0.300 0.280 0.300 0.265 0.300 580,000 164,000 0.2828 1.500 1.400 1.500 1.325 1.500 116,000 1.4138 11.11%
2014-01-16 0 0.270 0.260 0.270 0.260 0.270 492,500 130,125 0.2642 1.350 1.300 1.350 1.300 1.350 98,500 1.3211 5.88%
2014-01-15 0 0.255 0.250 0.260 0.250 0.260 1,890,000 476,450 0.2521 1.275 1.250 1.300 1.250 1.300 378,000 1.2604 0.00%
2014-01-14 0 0.255 0.250 0.260 0.250 0.265 5,330,000 1,357,550 0.2547 1.275 1.250 1.300 1.250 1.325 1,066,000 1.2735 2.00%
2014-01-13 0 0.250 0.250 0.260 0.250 0.280 770,000 202,700 0.2632 1.250 1.250 1.300 1.250 1.400 154,000 1.3162 -9.09%
2014-01-10 0 0.275 0.260 0.275 0.260 0.275 30,000 8,100 0.2700 1.375 1.300 1.375 1.300 1.375 6,000 1.3500 0.00%
2014-01-09 0 0.275 0.270 0.275 0.275 0.285 300,000 84,100 0.2803 1.375 1.350 1.375 1.375 1.425 60,000 1.4017 0.00%
2014-01-08 0 0.275 0.270 0.275 0.270 0.280 1,045,529 283,542 0.2712 1.375 1.350 1.375 1.350 1.400 209,106 1.3560 1.85%
2014-01-07 0 0.270 0.265 0.270 0.250 0.280 1,360,000 368,100 0.2707 1.350 1.325 1.350 1.250 1.400 272,000 1.3533 0.00%
2014-01-06 0 0.270 0.265 0.270 0.265 0.275 2,300,000 621,850 0.2704 1.350 1.325 1.350 1.325 1.375 460,000 1.3518 -8.47%
2014-01-03 0 0.295 0.285 0.295 0.270 0.295 500,000 140,600 0.2812 1.475 1.425 1.475 1.350 1.475 100,000 1.4060 0.00%
2014-01-02 0 0.295 0.280 0.295 0.290 0.295 330,000 95,750 0.2902 1.475 1.400 1.475 1.450 1.475 66,000 1.4508 -1.67%
2013-12-31 0 0.300 0.290 0.300 0.290 0.300 660,000 193,400 0.2930 1.500 1.450 1.500 1.450 1.500 132,000 1.4652 1.69%
2013-12-30 0 0.295 0.280 0.295 0.290 0.295 380,000 110,250 0.2901 1.475 1.400 1.475 1.450 1.475 76,000 1.4507 -1.67%
2013-12-27 0 0.300 0.290 0.300 0.290 0.300 1,490,000 436,850 0.2932 1.500 1.450 1.500 1.450 1.500 298,000 1.4659 0.00%
2013-12-24 0 0.300 0.290 0.300 0.300 0.300 100,000 30,000 0.3000 1.500 1.450 1.500 1.500 1.500 20,000 1.5000 0.00%
2013-12-23 0 0.300 0.290 0.300 0.290 0.300 390,000 114,550 0.2937 1.500 1.450 1.500 1.450 1.500 78,000 1.4686 0.00%
2013-12-20 0 0.300 0.290 0.300 0.290 0.300 210,000 62,550 0.2979 1.500 1.450 1.500 1.450 1.500 42,000 1.4893 0.00%
2013-12-19 0 0.300 0.290 0.300 0.290 0.300 720,000 210,550 0.2924 1.500 1.450 1.500 1.450 1.500 144,000 1.4622 0.00%
2013-12-18 0 0.300 0.290 0.300 0.290 0.300 510,000 149,350 0.2928 1.500 1.450 1.500 1.450 1.500 102,000 1.4642 0.00%
2013-12-17 0 0.300 0.290 0.305 0.290 0.300 600,000 178,000 0.2967 1.500 1.450 1.525 1.450 1.500 120,000 1.4833 0.00%
2013-12-16 0 0.300 0.290 0.300 0.290 0.310 1,150,000 340,200 0.2958 1.500 1.450 1.500 1.450 1.550 230,000 1.4791 -1.64%
2013-12-13 0 0.305 0.300 0.305 0.290 0.310 270,000 80,450 0.2980 1.525 1.500 1.525 1.450 1.550 54,000 1.4898 0.00%
2013-12-12 0 0.305 0.295 0.305 0.290 0.310 494,500 148,982 0.3013 1.525 1.475 1.525 1.450 1.550 98,900 1.5064 -1.61%
2013-12-11 0 0.310 0.300 0.310 0.300 0.320 1,640,000 499,200 0.3044 1.550 1.500 1.550 1.500 1.600 328,000 1.5220 0.00%
2013-12-10 0 0.310 0.305 0.320 0.310 0.310 100,000 31,000 0.3100 1.550 1.525 1.600 1.550 1.550 20,000 1.5500 -3.12%
2013-12-09 0 0.320 0.315 0.325 0.315 0.325 1,040,000 334,650 0.3218 1.600 1.575 1.625 1.575 1.625 208,000 1.6089 0.00%
2013-12-06 0 0.320 0.315 0.325 - - 0 0 - 1.600 1.575 1.625 - - 0 - 0.00%
2013-12-05 0 0.320 0.315 0.325 0.320 0.335 2,210,000 713,350 0.3228 1.600 1.575 1.625 1.600 1.675 442,000 1.6139 0.00%
2013-12-04 0 0.320 0.315 0.325 0.315 0.330 1,050,000 339,500 0.3233 1.600 1.575 1.625 1.575 1.650 210,000 1.6167 0.00%
2013-12-03 0 0.320 0.315 0.320 0.320 0.320 760,000 243,200 0.3200 1.600 1.575 1.600 1.600 1.600 152,000 1.6000 0.00%
2013-12-02 0 0.320 0.320 0.330 0.315 0.330 1,240,000 397,800 0.3208 1.600 1.600 1.650 1.575 1.650 248,000 1.6040 -4.48%
2013-11-29 0 0.335 0.320 0.335 0.325 0.335 463,000 151,765 0.3278 1.675 1.600 1.675 1.625 1.675 92,600 1.6389 -1.47%
2013-11-28 0 0.340 0.330 0.345 0.315 0.340 310,000 104,350 0.3366 1.700 1.650 1.725 1.575 1.700 62,000 1.6831 3.03%
2013-11-27 0 0.330 0.325 0.335 0.325 0.330 920,000 303,500 0.3299 1.650 1.625 1.675 1.625 1.650 184,000 1.6495 0.00%
2013-11-26 0 0.330 0.330 0.340 0.325 0.330 1,300,000 423,500 0.3258 1.650 1.650 1.700 1.625 1.650 260,000 1.6288 1.54%
2013-11-25 0 0.325 0.325 0.335 0.325 0.325 800,000 260,000 0.3250 1.625 1.625 1.675 1.625 1.625 160,000 1.6250 0.00%
2013-11-22 0 0.325 0.320 0.340 0.325 0.330 200,000 65,950 0.3298 1.625 1.600 1.700 1.625 1.650 40,000 1.6488 -2.99%
2013-11-21 0 0.335 0.325 0.340 0.335 0.340 780,000 262,300 0.3363 1.675 1.625 1.700 1.675 1.700 156,000 1.6814 0.00%
2013-11-20 0 0.335 0.330 0.340 0.330 0.335 150,000 49,750 0.3317 1.675 1.650 1.700 1.650 1.675 30,000 1.6583 1.52%
2013-11-19 0 0.330 0.325 0.335 0.325 0.340 1,220,000 400,650 0.3284 1.650 1.625 1.675 1.625 1.700 244,000 1.6420 -1.49%
2013-11-18 0 0.335 0.325 0.335 0.325 0.350 750,000 251,350 0.3351 1.675 1.625 1.675 1.625 1.750 150,000 1.6757 0.00%
2013-11-15 0 0.335 0.335 0.345 0.335 0.360 1,940,000 662,800 0.3416 1.675 1.675 1.725 1.675 1.800 388,000 1.7082 -4.29%
2013-11-14 0 0.350 0.335 0.350 0.325 0.360 1,830,000 623,350 0.3406 1.750 1.675 1.750 1.625 1.800 366,000 1.7031 -2.78%
2013-11-13 0 0.360 0.350 0.370 - - 0 0 - 1.800 1.750 1.850 - - 0 - 0.00%
2013-11-12 0 0.360 0.360 0.370 0.360 0.370 320,000 115,700 0.3616 1.800 1.800 1.850 1.800 1.850 64,000 1.8078 -4.00%
2013-11-11 0 0.375 0.355 0.375 0.355 0.375 290,000 105,450 0.3636 1.875 1.775 1.875 1.775 1.875 58,000 1.8181 0.00%
2013-11-08 0 0.375 0.355 0.375 0.355 0.375 630,000 232,500 0.3690 1.875 1.775 1.875 1.775 1.875 126,000 1.8452 0.00%
2013-11-07 0 0.375 0.370 0.380 0.375 0.385 800,000 301,450 0.3768 1.875 1.850 1.900 1.875 1.925 160,000 1.8841 -2.60%
2013-11-06 0 0.385 0.385 0.395 0.385 0.400 2,546,000 1,008,000 0.3959 1.925 1.925 1.975 1.925 2.000 509,200 1.9796 0.00%
2013-11-05 0 0.385 0.385 0.395 0.385 0.410 1,790,000 703,800 0.3932 1.925 1.925 1.975 1.925 2.050 358,000 1.9659 -7.23%
2013-11-04 0 0.415 0.405 0.415 0.410 0.425 360,000 150,650 0.4185 2.075 2.025 2.075 2.050 2.125 72,000 2.0924 1.22%
2013-11-01 0 0.410 0.405 0.415 0.400 0.435 1,220,000 506,650 0.4153 2.050 2.025 2.075 2.000 2.175 244,000 2.0764 -4.65%
2013-10-31 0 0.430 0.420 0.430 0.400 0.455 3,800,000 1,609,550 0.4236 2.150 2.100 2.150 2.000 2.275 760,000 2.1178 -3.37%
2013-10-30 0 0.445 0.425 0.445 0.425 0.450 1,030,000 450,550 0.4374 2.225 2.125 2.225 2.125 2.250 206,000 2.1871 1.14%
2013-10-29 0 0.440 0.435 0.440 0.430 0.490 3,570,000 1,630,100 0.4566 2.200 2.175 2.200 2.150 2.450 714,000 2.2831 -4.35%
2013-10-28 0 0.460 0.460 0.465 0.410 0.550 15,646,000 7,471,890 0.4776 2.300 2.300 2.325 2.050 2.750 3,129,200 2.3878 17.95%
2013-10-25 0 0.390 0.390 0.395 0.350 0.410 2,174,000 830,740 0.3821 1.950 1.950 1.975 1.750 2.050 434,800 1.9106 2.63%
2013-10-24 0 0.380 0.370 0.395 0.325 0.600 1,310,000 515,550 0.3935 1.900 1.850 1.975 1.625 3.000 262,000 1.9677 8.57%
2013-10-23 0 0.350 0.345 0.360 0.340 0.360 3,970,000 1,382,950 0.3484 1.750 1.725 1.800 1.700 1.800 794,000 1.7418 0.00%
2013-10-22 0 0.350 0.350 0.370 0.315 0.350 1,065,000 346,050 0.3249 1.750 1.750 1.850 1.575 1.750 213,000 1.6246 9.38%
2013-10-21 0 0.320 0.305 0.320 0.300 0.340 587,500 182,037 0.3099 1.600 1.525 1.600 1.500 1.700 117,500 1.5493 1.59%
2013-10-18 0 0.315 0.300 0.320 - - 0 0 - 1.575 1.500 1.600 - - 0 - 0.00%
2013-10-17 0 0.315 0.310 0.315 - - 0 0 - 1.575 1.550 1.575 - - 0 - 0.00%
2013-10-16 0 0.315 0.310 0.315 0.320 0.320 1,350,000 432,000 0.3200 1.575 1.550 1.575 1.600 1.600 270,000 1.6000 -1.56%
2013-10-15 0 0.320 0.305 0.320 0.300 0.320 3,124,000 988,760 0.3165 1.600 1.525 1.600 1.500 1.600 624,800 1.5825 0.00%
2013-10-11 0 0.320 0.305 0.320 - - 0 0 - 1.600 1.525 1.600 - - 0 - -1.54%
2013-10-10 0 0.325 0.305 0.325 0.315 0.325 3,570,000 1,127,450 0.3158 1.625 1.525 1.625 1.575 1.625 714,000 1.5791 0.00%
2013-10-09 0 0.325 0.310 0.325 0.320 0.325 30,000 9,650 0.3217 1.625 1.550 1.625 1.600 1.625 6,000 1.6083 4.84%
2013-10-08 0 0.310 0.305 0.315 0.310 0.320 120,000 37,400 0.3117 1.550 1.525 1.575 1.550 1.600 24,000 1.5583 -3.12%
2013-10-07 0 0.320 0.305 0.320 0.310 0.320 264,000 82,840 0.3138 1.600 1.525 1.600 1.550 1.600 52,800 1.5689 -3.03%
2013-10-04 0 0.330 0.315 0.330 0.330 0.330 10,000 3,300 0.3300 1.650 1.575 1.650 1.650 1.650 2,000 1.6500 0.00%
2013-10-03 0 0.330 0.320 0.330 - - 0 0 - 1.650 1.600 1.650 - - 0 - -1.49%
2013-10-02 0 0.335 0.330 0.335 - - 4,507 1,352 0.3000 1.675 1.650 1.675 - - 901 1.4999 0.00%
2013-09-30 0 0.335 0.320 0.335 0.335 0.340 300,000 101,000 0.3367 1.675 1.600 1.675 1.675 1.700 60,000 1.6833 1.52%
2013-09-27 0 0.330 0.315 0.330 - - 0 0 - 1.650 1.575 1.650 - - 0 - -1.49%
2013-09-26 0 0.335 0.315 0.335 0.320 0.335 330,000 107,450 0.3256 1.675 1.575 1.675 1.600 1.675 66,000 1.6280 3.08%
2013-09-25 0 0.325 0.305 0.325 - - 0 0 - 1.625 1.525 1.625 - - 0 - 0.00%
2013-09-24 0 0.325 0.310 0.325 0.325 0.325 20,000 6,500 0.3250 1.625 1.550 1.625 1.625 1.625 4,000 1.6250 -1.52%
2013-09-23 0 0.330 0.310 0.335 0.320 0.330 100,000 32,350 0.3235 1.650 1.550 1.675 1.600 1.650 20,000 1.6175 3.13%
2013-09-19 0 0.320 0.305 0.320 - - 0 0 - 1.600 1.525 1.600 - - 0 - 0.00%
2013-09-18 0 0.320 0.305 0.320 0.320 0.330 200,000 64,950 0.3248 1.600 1.525 1.600 1.600 1.650 40,000 1.6238 0.00%
2013-09-17 0 0.320 0.305 0.320 0.315 0.320 26,000 8,060 0.3100 1.600 1.525 1.600 1.575 1.600 5,200 1.5500 1.59%
2013-09-16 0 0.315 0.310 0.315 0.310 0.325 580,000 181,900 0.3136 1.575 1.550 1.575 1.550 1.625 116,000 1.5681 -5.97%
2013-09-13 0 0.335 0.320 0.335 - - 0 0 - 1.675 1.600 1.675 - - 0 - -1.47%
2013-09-12 0 0.340 0.310 0.340 0.320 0.340 170,000 55,500 0.3265 1.700 1.550 1.700 1.600 1.700 34,000 1.6324 6.25%
2013-09-11 0 0.320 0.305 0.320 - - 0 0 - 1.600 1.525 1.600 - - 0 - 0.00%
2013-09-10 0 0.320 0.305 0.320 0.300 0.325 1,260,000 391,100 0.3104 1.600 1.525 1.600 1.500 1.625 252,000 1.5520 -3.03%
2013-09-09 0 0.330 0.310 0.330 0.330 0.330 20,000 6,600 0.3300 1.650 1.550 1.650 1.650 1.650 4,000 1.6500 -1.49%
2013-09-06 0 0.335 0.320 0.335 0.335 0.335 80,000 26,800 0.3350 1.675 1.600 1.675 1.675 1.675 16,000 1.6750 -1.47%
2013-09-05 0 0.340 0.320 0.340 0.315 0.340 30,000 9,900 0.3300 1.700 1.600 1.700 1.575 1.700 6,000 1.6500 0.00%
2013-09-04 0 0.340 0.315 0.340 - - 0 0 - 1.700 1.575 1.700 - - 0 - 0.00%
2013-09-03 0 0.340 0.320 0.340 - - 0 0 - 1.700 1.600 1.700 - - 0 - 0.00%
2013-09-02 0 0.340 0.320 0.340 0.330 0.340 100,000 33,300 0.3330 1.700 1.600 1.700 1.650 1.700 20,000 1.6650 1.49%
2013-08-30 0 0.335 0.315 0.335 0.310 0.335 90,000 28,950 0.3217 1.675 1.575 1.675 1.550 1.675 18,000 1.6083 1.52%
2013-08-29 0 0.330 0.310 0.330 - - 0 0 - 1.650 1.550 1.650 - - 0 - 0.00%
2013-08-28 0 0.330 0.310 0.330 0.320 0.330 70,000 22,700 0.3243 1.650 1.550 1.650 1.600 1.650 14,000 1.6214 0.00%
2013-08-27 0 0.330 0.310 0.330 - - 0 0 - 1.650 1.550 1.650 - - 0 - 0.00%
2013-08-26 0 0.330 0.310 0.330 - - 0 0 - 1.650 1.550 1.650 - - 0 - 0.00%
2013-08-23 0 0.330 0.315 0.330 - - 0 0 - 1.650 1.575 1.650 - - 0 - -1.49%
2013-08-22 0 0.335 0.320 0.335 0.315 0.335 60,000 19,500 0.3250 1.675 1.600 1.675 1.575 1.675 12,000 1.6250 0.00%
2013-08-21 0 0.335 0.320 0.335 0.315 0.335 120,000 38,500 0.3208 1.675 1.600 1.675 1.575 1.675 24,000 1.6042 -1.47%
2013-08-20 0 0.340 0.325 0.340 0.325 0.340 60,000 19,950 0.3325 1.700 1.625 1.700 1.625 1.700 12,000 1.6625 0.00%
2013-08-19 0 0.340 0.320 0.340 - - 0 0 - 1.700 1.600 1.700 - - 0 - 0.00%
2013-08-16 0 0.340 0.330 0.340 - - 0 0 - 1.700 1.650 1.700 - - 0 - 0.00%
2013-08-15 0 0.340 0.325 0.340 0.325 0.340 320,000 105,200 0.3288 1.700 1.625 1.700 1.625 1.700 64,000 1.6438 0.00%
2013-08-13 0 0.340 0.320 0.330 0.325 0.355 1,090,000 359,400 0.3297 1.700 1.600 1.650 1.625 1.775 218,000 1.6486 -5.56%
2013-08-12 0 0.360 0.325 0.360 - - 0 0 - 1.800 1.625 1.800 - - 0 - 0.00%
2013-08-09 0 0.360 0.315 0.360 0.360 0.360 10,000 3,600 0.3600 1.800 1.575 1.800 1.800 1.800 2,000 1.8000 1.41%
2013-08-08 0 0.355 0.325 0.355 0.248 0.390 2,080,000 672,330 0.3232 1.775 1.625 1.775 1.240 1.950 416,000 1.6162 -8.97%
2013-08-07 0 0.390 0.365 0.390 - - 0 0 - 1.950 1.825 1.950 - - 0 - 0.00%
2013-08-06 0 0.390 0.360 0.390 0.360 0.400 180,000 66,100 0.3672 1.950 1.800 1.950 1.800 2.000 36,000 1.8361 2.63%
2013-08-05 0 0.380 0.350 0.380 0.335 0.380 580,000 203,350 0.3506 1.900 1.750 1.900 1.675 1.900 116,000 1.7530 5.56%
2013-08-02 0 0.360 0.340 0.365 - - 0 0 - 1.800 1.700 1.825 - - 0 - 0.00%
2013-08-01 0 0.360 0.345 0.360 0.350 0.360 370,000 129,600 0.3503 1.800 1.725 1.800 1.750 1.800 74,000 1.7514 -1.37%
2013-07-31 0 0.365 0.350 0.370 0.350 0.375 150,000 53,350 0.3557 1.825 1.750 1.850 1.750 1.875 30,000 1.7783 -2.67%
2013-07-30 0 0.375 0.350 0.375 0.350 0.390 570,000 213,200 0.3740 1.875 1.750 1.875 1.750 1.950 114,000 1.8702 -1.32%
2013-07-29 0 0.380 0.345 0.380 - - 0 0 - 1.900 1.725 1.900 - - 0 - 0.00%
2013-07-26 0 0.380 0.370 0.380 0.370 0.380 280,000 102,200 0.3650 1.900 1.850 1.900 1.850 1.900 56,000 1.8250 2.70%
2013-07-25 0 0.370 0.350 0.370 0.370 0.370 200,000 74,000 0.3700 1.850 1.750 1.850 1.850 1.850 40,000 1.8500 1.37%
2013-07-24 0 0.365 0.330 0.365 0.350 0.370 40,000 14,500 0.3625 1.825 1.650 1.825 1.750 1.850 8,000 1.8125 4.29%
2013-07-23 0 0.350 0.325 0.350 0.350 0.350 100,000 35,000 0.3500 1.750 1.625 1.750 1.750 1.750 20,000 1.7500 0.00%
2013-07-22 0 0.350 0.325 0.350 - - 200 61 0.3050 1.750 1.625 1.750 - - 40 1.5250 0.00%
2013-07-19 0 0.350 0.325 0.375 - - 0 0 - 1.750 1.625 1.875 - - 0 - 0.00%
2013-07-18 0 0.350 0.320 0.350 0.330 0.350 50,000 16,950 0.3390 1.750 1.600 1.750 1.650 1.750 10,000 1.6950 7.69%
2013-07-17 0 0.325 0.310 0.330 - - 0 0 - 1.625 1.550 1.650 - - 0 - 0.00%
2013-07-16 0 0.325 0.320 0.325 0.325 0.325 20,000 6,500 0.3250 1.625 1.600 1.625 1.625 1.625 4,000 1.6250 -5.80%
2013-07-15 0 0.345 0.315 0.345 0.310 0.350 50,000 16,050 0.3210 1.725 1.575 1.725 1.550 1.750 10,000 1.6050 7.81%
2013-07-12 0 0.320 0.315 0.320 0.320 0.330 490,000 156,900 0.3202 1.600 1.575 1.600 1.600 1.650 98,000 1.6010 -7.25%
2013-07-11 0 0.345 0.335 0.345 0.335 0.345 380,000 129,300 0.3403 1.725 1.675 1.725 1.675 1.725 76,000 1.7013 -6.76%
2013-07-10 0 0.370 0.340 0.370 0.370 0.370 20,000 7,400 0.3700 1.850 1.700 1.850 1.850 1.850 4,000 1.8500 -2.63%
2013-07-09 0 0.380 0.340 0.395 - - 0 0 - 1.900 1.700 1.975 - - 0 - 0.00%
2013-07-08 0 0.380 0.335 0.380 0.370 0.380 20,000 7,500 0.3750 1.900 1.675 1.900 1.850 1.900 4,000 1.8750 8.57%
2013-07-05 0 0.350 0.335 0.350 - - 0 0 - 1.750 1.675 1.750 - - 0 - 0.00%
2013-07-04 0 0.350 0.330 0.355 0.315 0.350 40,000 13,250 0.3313 1.750 1.650 1.775 1.575 1.750 8,000 1.6563 -1.41%
2013-07-03 0 0.355 0.330 0.365 - - 0 0 - 1.775 1.650 1.825 - - 0 - 0.00%
2013-07-02 0 0.355 0.335 0.355 0.310 0.360 50,000 16,750 0.3350 1.775 1.675 1.775 1.550 1.800 10,000 1.6750 -1.39%
2013-06-28 0 0.360 0.320 0.380 0.300 0.360 2,420,000 770,350 0.3183 1.800 1.600 1.900 1.500 1.800 484,000 1.5916 9.09%
2013-06-27 0 0.330 0.300 0.350 - - 0 0 - 1.650 1.500 1.750 - - 0 - 0.00%
2013-06-26 0 0.330 0.325 0.330 0.330 0.330 45,853 15,131 0.3300 1.650 1.625 1.650 1.650 1.650 9,171 1.6499 -1.49%
2013-06-25 0 0.335 0.315 0.340 0.335 0.335 100,000 33,500 0.3350 1.675 1.575 1.700 1.675 1.675 20,000 1.6750 -1.47%
2013-06-24 0 0.340 0.325 0.340 0.325 0.350 5,540,000 1,883,650 0.3400 1.700 1.625 1.700 1.625 1.750 1,108,000 1.7000 -5.56%
2013-06-21 0 0.360 0.325 0.380 - - 0 0 - 1.800 1.625 1.900 - - 0 - 0.00%
2013-06-20 0 0.360 0.320 0.360 - - 0 0 - 1.800 1.600 1.800 - - 0 - 0.00%
2013-06-19 0 0.360 0.350 0.360 0.305 0.360 2,430,000 787,150 0.3239 1.800 1.750 1.800 1.525 1.800 486,000 1.6197 2.86%
2013-06-18 0 0.350 0.325 0.350 - - 0 0 - 1.750 1.625 1.750 - - 0 - 0.00%
2013-06-17 0 0.350 0.330 0.350 0.350 0.360 20,000 7,100 0.3550 1.750 1.650 1.750 1.750 1.800 4,000 1.7750 1.45%
2013-06-14 0 0.345 0.310 0.345 - - 0 0 - 1.725 1.550 1.725 - - 0 - -1.43%
2013-06-13 0 0.350 0.325 0.360 - - 0 0 - 1.750 1.625 1.800 - - 0 - 0.00%
2013-06-11 0 0.350 0.340 0.350 - - 0 0 - 1.750 1.700 1.750 - - 0 - 0.00%
2013-06-10 0 0.350 0.340 0.360 - - 0 0 - 1.750 1.700 1.800 - - 0 - 0.00%
2013-06-07 0 0.350 0.340 0.360 0.350 0.360 1,120,000 402,200 0.3591 1.750 1.700 1.800 1.750 1.800 224,000 1.7955 0.00%
2013-06-06 0 0.350 0.350 0.355 0.350 0.350 20,000 7,000 0.3500 1.750 1.750 1.775 1.750 1.750 4,000 1.7500 -2.78%
2013-06-05 0 0.360 0.350 0.360 0.345 0.360 140,000 48,700 0.3479 1.800 1.750 1.800 1.725 1.800 28,000 1.7393 0.00%
2013-06-04 0 0.360 0.355 0.360 0.355 0.360 110,000 39,100 0.3555 1.800 1.775 1.800 1.775 1.800 22,000 1.7773 1.41%
2013-06-03 0 0.355 0.345 0.365 0.350 0.370 160,000 56,400 0.3525 1.775 1.725 1.825 1.750 1.850 32,000 1.7625 -5.33%
2013-05-31 0 0.375 0.360 0.375 0.370 0.375 112,676 41,659 0.3697 1.875 1.800 1.875 1.850 1.875 22,535 1.8486 1.35%
2013-05-30 0 0.370 0.360 0.370 0.360 0.390 200,000 72,950 0.3648 1.850 1.800 1.850 1.800 1.950 40,000 1.8238 -2.63%
2013-05-29 0 0.380 0.360 0.380 0.360 0.380 290,000 104,900 0.3617 1.900 1.800 1.900 1.800 1.900 58,000 1.8086 -2.56%
2013-05-28 0 0.390 0.355 0.390 0.390 0.390 30,000 11,700 0.3900 1.950 1.775 1.950 1.950 1.950 6,000 1.9500 5.41%
2013-05-27 0 0.370 0.365 0.370 0.350 0.380 1,130,000 427,150 0.3780 1.850 1.825 1.850 1.750 1.900 226,000 1.8900 2.78%
2013-05-24 0 0.360 0.350 0.360 0.350 0.360 270,000 94,600 0.3504 1.800 1.750 1.800 1.750 1.800 54,000 1.7519 -5.26%
2013-05-23 0 0.380 0.345 0.380 0.350 0.380 270,000 96,300 0.3567 1.900 1.725 1.900 1.750 1.900 54,000 1.7833 0.00%
2013-05-22 0 0.380 0.380 - 0.345 0.375 60,000 21,650 0.3608 1.900 1.900 - 1.725 1.875 12,000 1.8042 5.56%
2013-05-21 0 0.360 0.350 0.360 - - 0 0 - 1.800 1.750 1.800 - - 0 - 0.00%
2013-05-20 0 0.360 0.350 0.360 0.355 0.360 122,500 43,550 0.3555 1.800 1.750 1.800 1.775 1.800 24,500 1.7776 -4.00%
2013-05-16 0 0.375 0.360 0.375 - - 0 0 - 1.875 1.800 1.875 - - 0 - 0.00%
2013-05-15 0 0.375 0.360 0.380 0.355 0.375 350,000 126,150 0.3604 1.875 1.800 1.900 1.775 1.875 70,000 1.8021 -1.32%
2013-05-14 0 0.380 0.355 0.380 - - 0 0 - 1.900 1.775 1.900 - - 0 - 0.00%
2013-05-13 0 0.380 0.355 0.380 - - 500 182 0.3640 1.900 1.775 1.900 - - 100 1.8200 0.00%
2013-05-10 0 0.380 0.360 0.380 - - 0 0 - 1.900 1.800 1.900 - - 0 - 0.00%
2013-05-09 0 0.380 0.355 0.380 - - 1,700 578 0.3400 1.900 1.775 1.900 - - 340 1.7000 0.00%
2013-05-08 0 0.380 0.360 0.380 - - 5,000 1,700 0.3400 1.900 1.800 1.900 - - 1,000 1.7000 0.00%
2013-05-07 0 0.380 0.355 0.380 0.360 0.380 102,000 36,870 0.3615 1.900 1.775 1.900 1.800 1.900 20,400 1.8074 1.33%
2013-05-06 0 0.375 0.355 0.380 0.355 0.375 210,000 75,250 0.3583 1.875 1.775 1.900 1.775 1.875 42,000 1.7917 0.00%
2013-05-03 0 0.375 0.345 0.375 - - 0 0 - 1.875 1.725 1.875 - - 0 - -1.32%
2013-05-02 0 0.380 0.350 0.380 0.360 0.380 80,000 29,000 0.3625 1.900 1.750 1.900 1.800 1.900 16,000 1.8125 0.00%
2013-04-30 0 0.380 0.360 0.380 - - 0 0 - 1.900 1.800 1.900 - - 0 - 0.00%
2013-04-29 0 0.380 0.350 0.380 0.360 0.380 80,000 29,000 0.3625 1.900 1.750 1.900 1.800 1.900 16,000 1.8125 4.11%
2013-04-26 0 0.365 0.350 0.380 - - 0 0 - 1.825 1.750 1.900 - - 0 - 0.00%
2013-04-25 0 0.365 0.340 0.365 - - 0 0 - 1.825 1.700 1.825 - - 0 - 0.00%
2013-04-24 0 0.365 0.350 0.365 - - 0 0 - 1.825 1.750 1.825 - - 0 - 0.00%
2013-04-23 0 0.365 0.350 0.370 0.350 0.365 40,000 14,150 0.3538 1.825 1.750 1.850 1.750 1.825 8,000 1.7688 -1.35%
2013-04-22 0 0.370 0.350 0.370 0.350 0.370 200,000 70,450 0.3523 1.850 1.750 1.850 1.750 1.850 40,000 1.7613 0.00%
2013-04-19 0 0.370 0.350 0.380 0.350 0.370 2,742,000 1,000,130 0.3647 1.850 1.750 1.900 1.750 1.850 548,400 1.8237 2.78%
2013-04-18 0 0.360 0.350 0.375 - - 0 0 - 1.800 1.750 1.875 - - 0 - 0.00%
2013-04-17 0 0.360 0.340 0.370 0.335 0.360 190,000 67,350 0.3545 1.800 1.700 1.850 1.675 1.800 38,000 1.7724 0.00%
2013-04-16 0 0.360 0.360 0.370 0.360 0.360 19,945 7,080 0.3550 1.800 1.800 1.850 1.800 1.800 3,989 1.7749 -5.26%
2013-04-15 0 0.380 0.365 0.380 0.365 0.380 40,000 14,750 0.3688 1.900 1.825 1.900 1.825 1.900 8,000 1.8438 -1.30%
2013-04-12 0 0.385 0.360 0.385 0.360 0.385 338,000 121,770 0.3603 1.925 1.800 1.925 1.800 1.925 67,600 1.8013 4.05%
2013-04-11 0 0.370 0.350 0.375 - - 0 0 - 1.850 1.750 1.875 - - 0 - 0.00%
2013-04-10 0 0.370 0.350 0.370 0.335 0.375 220,000 77,550 0.3525 1.850 1.750 1.850 1.675 1.875 44,000 1.7625 -5.13%
2013-04-09 0 0.390 0.355 0.390 - - 0 0 - 1.950 1.775 1.950 - - 0 - 0.00%
2013-04-08 0 0.390 0.345 0.390 0.405 0.405 10,000 4,050 0.4050 1.950 1.725 1.950 2.025 2.025 2,000 2.0250 1.30%
2013-04-05 0 0.385 0.350 0.390 - - 230,000,000 88,550,000 0.3850 1.925 1.750 1.950 - - 46,000,000 1.9250 0.00%
2013-04-03 0 0.385 0.355 0.390 - - 0 0 - 1.925 1.775 1.950 - - 0 - 0.00%
2013-04-02 0 0.385 0.355 0.385 0.390 0.390 52,500 20,375 0.3881 1.925 1.775 1.925 1.950 1.950 10,500 1.9405 -1.28%
2013-03-28 0 0.390 0.370 0.390 0.365 0.395 32,500 12,125 0.3731 1.950 1.850 1.950 1.825 1.975 6,500 1.8654 2.63%
2013-03-27 0 0.380 0.350 0.390 - - 120,000 42,000 0.3500 1.900 1.750 1.950 - - 24,000 1.7500 0.00%
2013-03-26 0 0.380 0.365 0.395 - - 0 0 - 1.900 1.825 1.975 - - 0 - 0.00%
2013-03-25 0 0.380 0.365 0.395 - - 0 0 - 1.900 1.825 1.975 - - 0 - 0.00%
2013-03-22 0 0.380 0.370 0.395 - - 0 0 - 1.900 1.850 1.975 - - 0 - 0.00%
2013-03-21 0 0.380 0.380 0.395 - - 0 0 - 1.900 1.900 1.975 - - 0 - 0.00%
2013-03-20 0 0.380 0.380 0.395 0.380 0.390 160,000 61,400 0.3838 1.900 1.900 1.975 1.900 1.950 32,000 1.9188 0.00%
2013-03-19 0 0.380 0.375 0.390 0.380 0.380 600,000 228,000 0.3800 1.900 1.875 1.950 1.900 1.900 120,000 1.9000 0.00%
2013-03-18 0 0.380 0.370 0.395 0.380 0.380 10,000 3,800 0.3800 1.900 1.850 1.975 1.900 1.900 2,000 1.9000 -3.80%
2013-03-15 0 0.395 0.375 0.395 - - 0 0 - 1.975 1.875 1.975 - - 0 - 0.00%
2013-03-14 0 0.395 0.380 0.395 - - 0 0 - 1.975 1.900 1.975 - - 0 - -1.25%
2013-03-13 0 0.400 0.380 0.400 - - 0 0 - 2.000 1.900 2.000 - - 0 - 0.00%
2013-03-12 0 0.400 0.375 0.400 0.370 0.400 650,000 246,450 0.3792 2.000 1.875 2.000 1.850 2.000 130,000 1.8958 1.27%
2013-03-11 0 0.395 0.370 0.395 0.370 0.395 90,000 33,850 0.3761 1.975 1.850 1.975 1.850 1.975 18,000 1.8806 3.95%
2013-03-08 0 0.380 0.370 0.385 0.380 0.380 780,000 296,400 0.3800 1.900 1.850 1.925 1.900 1.900 156,000 1.9000 -1.30%
2013-03-07 0 0.385 0.370 0.385 0.365 0.385 1,630,000 618,900 0.3797 1.925 1.850 1.925 1.825 1.925 326,000 1.8985 1.32%
2013-03-06 0 0.380 0.370 0.380 0.355 0.395 273,382 101,382 0.3708 1.900 1.850 1.900 1.775 1.975 54,676 1.8542 -3.80%
2013-03-05 0 0.395 0.380 0.395 - - 0 0 - 1.975 1.900 1.975 - - 0 - -1.25%
2013-03-04 0 0.400 0.390 0.400 0.390 0.400 140,500 55,885 0.3978 2.000 1.950 2.000 1.950 2.000 28,100 1.9888 0.00%
2013-03-01 0 0.400 0.390 0.400 - - 0 0 - 2.000 1.950 2.000 - - 0 - -2.44%
2013-02-28 0 0.410 0.390 0.410 0.390 0.410 280,000 110,950 0.3963 2.050 1.950 2.050 1.950 2.050 56,000 1.9813 0.00%
2013-02-27 0 0.410 0.385 0.410 - - 0 0 - 2.050 1.925 2.050 - - 0 - -1.20%
2013-02-26 0 0.415 0.380 0.415 0.390 0.415 90,000 35,350 0.3928 2.075 1.900 2.075 1.950 2.075 18,000 1.9639 1.22%
2013-02-25 0 0.410 0.380 0.415 0.410 0.415 25,120,000 10,299,250 0.4100 2.050 1.900 2.075 2.050 2.075 5,024,000 2.0500 0.00%
2013-02-22 0 0.410 0.395 0.410 0.400 0.410 233,000 94,455 0.4054 2.050 1.975 2.050 2.000 2.050 46,600 2.0269 0.00%
2013-02-21 0 0.410 0.385 0.410 - - 0 0 - 2.050 1.925 2.050 - - 0 - -1.20%
2013-02-20 0 0.415 0.375 0.415 0.390 0.415 590,000 232,600 0.3942 2.075 1.875 2.075 1.950 2.075 118,000 1.9712 3.75%
2013-02-19 0 0.400 0.400 0.410 0.400 0.400 100,000 40,000 0.4000 2.000 2.000 2.050 2.000 2.000 20,000 2.0000 0.00%
2013-02-18 0 0.400 0.395 0.425 - - 0 0 - 2.000 1.975 2.125 - - 0 - 0.00%
2013-02-15 0 0.400 0.385 0.410 0.395 0.410 180,100 71,336 0.3961 2.000 1.925 2.050 1.975 2.050 36,020 1.9805 0.00%
2013-02-14 0 0.400 0.395 0.410 0.395 0.395 35,448 14,001 0.3950 2.000 1.975 2.050 1.975 1.975 7,090 1.9749 0.00%
2013-02-08 0 0.400 0.395 0.415 - - 0 0 - 2.000 1.975 2.075 - - 0 - 0.00%
2013-02-07 0 0.400 0.395 0.400 0.400 0.410 510,000 207,100 0.4061 2.000 1.975 2.000 2.000 2.050 102,000 2.0304 0.00%
2013-02-06 0 0.400 0.395 0.415 0.400 0.400 130,000 52,000 0.4000 2.000 1.975 2.075 2.000 2.000 26,000 2.0000 0.00%
2013-02-05 0 0.400 0.405 0.410 0.405 0.405 10,000 4,050 0.4050 2.000 2.025 2.050 2.025 2.025 2,000 2.0250 0.00%
2013-02-04 0 0.400 0.395 0.410 0.400 0.410 160,000 65,400 0.4088 2.000 1.975 2.050 2.000 2.050 32,000 2.0438 0.00%
2013-02-01 0 0.400 0.390 0.410 0.400 0.400 120,000 48,000 0.4000 2.000 1.950 2.050 2.000 2.000 24,000 2.0000 -2.44%
2013-01-31 0 0.410 0.390 0.415 0.395 0.410 126,000 50,170 0.3982 2.050 1.950 2.075 1.975 2.050 25,200 1.9909 1.23%
2013-01-30 0 0.405 0.405 0.415 0.400 0.400 390,000 156,000 0.4000 2.025 2.025 2.075 2.000 2.000 78,000 2.0000 -3.57%
2013-01-29 0 0.420 0.400 0.420 0.400 0.420 61,000 24,570 0.4028 2.100 2.000 2.100 2.000 2.100 12,200 2.0139 5.00%
2013-01-28 0 0.400 0.400 0.415 0.400 0.400 80,000 32,000 0.4000 2.000 2.000 2.075 2.000 2.000 16,000 2.0000 0.00%
2013-01-25 0 0.400 0.400 0.405 0.400 0.410 486,000 195,020 0.4013 2.000 2.000 2.025 2.000 2.050 97,200 2.0064 -2.44%
2013-01-24 0 0.410 0.410 0.415 0.410 0.435 188,169 80,608 0.4284 2.050 2.050 2.075 2.050 2.175 37,634 2.1419 -5.75%
2013-01-23 0 0.435 0.405 0.430 0.410 0.455 101,550,000 40,671,700 0.4005 2.175 2.025 2.150 2.050 2.275 20,310,000 2.0025 8.75%
2013-01-22 0 0.400 0.390 0.410 0.400 0.400 40,000 16,000 0.4000 2.000 1.950 2.050 2.000 2.000 8,000 2.0000 -3.61%
2013-01-21 0 0.415 0.390 0.420 0.415 0.415 30,000 12,450 0.4150 2.075 1.950 2.100 2.075 2.075 6,000 2.0750 0.00%
2013-01-18 0 0.415 0.410 0.415 0.415 0.420 200,000 83,150 0.4158 2.075 2.050 2.075 2.075 2.100 40,000 2.0788 -5.68%
2013-01-17 0 0.440 0.410 0.440 - - 0 0 - 2.200 2.050 2.200 - - 0 - -1.12%
2013-01-16 0 0.445 0.420 0.445 0.420 0.445 80,000 34,200 0.4275 2.225 2.100 2.225 2.100 2.225 16,000 2.1375 1.14%
2013-01-15 0 0.440 0.430 0.445 0.425 0.450 2,930,000 1,299,700 0.4436 2.200 2.150 2.225 2.125 2.250 586,000 2.2179 -2.22%
2013-01-14 0 0.450 0.430 0.460 0.420 0.450 4,790,000 2,138,300 0.4464 2.250 2.150 2.300 2.100 2.250 958,000 2.2320 0.00%
2013-01-11 0 0.450 0.425 0.450 - - 0 0 - 2.250 2.125 2.250 - - 0 - 0.00%
2013-01-10 0 0.450 0.420 0.450 0.440 0.450 1,950,500 877,505 0.4499 2.250 2.100 2.250 2.200 2.250 390,100 2.2494 2.27%
2013-01-09 0 0.440 0.415 0.440 - - 976 429 0.4395 2.200 2.075 2.200 - - 195 2.1977 0.00%
2013-01-08 0 0.440 0.425 0.440 0.440 0.470 5,890,000 2,654,100 0.4506 2.200 2.125 2.200 2.200 2.350 1,178,000 2.2531 -2.22%
2013-01-07 0 0.450 0.430 0.450 0.435 0.450 7,400,000 3,256,350 0.4400 2.250 2.150 2.250 2.175 2.250 1,480,000 2.2002 2.27%
2013-01-04 0 0.440 0.410 0.445 0.440 0.440 30,000 13,200 0.4400 2.200 2.050 2.225 2.200 2.200 6,000 2.2000 1.15%
2013-01-03 0 0.435 0.405 0.435 0.405 0.435 20,000 8,400 0.4200 2.175 2.025 2.175 2.025 2.175 4,000 2.1000 -1.14%
2013-01-02 0 0.440 0.410 0.440 0.440 0.440 30,000 13,200 0.4400 2.200 2.050 2.200 2.200 2.200 6,000 2.2000 -2.22%
2012-12-31 0 0.450 0.405 0.450 0.435 0.450 9,200,000 4,092,550 0.4448 2.250 2.025 2.250 2.175 2.250 1,840,000 2.2242 0.00%
2012-12-28 0 0.450 0.390 0.450 0.410 0.450 130,000 54,750 0.4212 2.250 1.950 2.250 2.050 2.250 26,000 2.1058 15.38%
2012-12-27 0 0.390 0.390 0.415 0.390 0.420 350,000 140,300 0.4009 1.950 1.950 2.075 1.950 2.100 70,000 2.0043 -7.14%
2012-12-24 0 0.420 0.390 0.420 0.410 0.420 40,000 16,500 0.4125 2.100 1.950 2.100 2.050 2.100 8,000 2.0625 0.00%
2012-12-21 0 0.420 0.400 0.425 - - 0 0 - 2.100 2.000 2.125 - - 0 - -1.18%
2012-12-20 0 0.425 0.410 0.425 - - 0 0 - 2.125 2.050 2.125 - - 0 - 0.00%
2012-12-19 0 0.425 0.415 0.430 - - 1,000,000 430,000 0.4300 2.125 2.075 2.150 - - 200,000 2.1500 0.00%
2012-12-18 0 0.425 0.415 0.435 0.410 0.425 250,000 105,200 0.4208 2.125 2.075 2.175 2.050 2.125 50,000 2.1040 -3.41%
2012-12-17 0 0.440 0.420 0.440 0.445 0.445 110,000 48,800 0.4436 2.200 2.100 2.200 2.225 2.225 22,000 2.2182 4.76%
2012-12-14 0 0.420 0.420 0.440 0.420 0.420 50,000 21,400 0.4280 2.100 2.100 2.200 2.100 2.100 10,000 2.1400 -6.67%
2012-12-13 0 0.450 0.410 0.450 0.415 0.450 252,500 106,350 0.4212 2.250 2.050 2.250 2.075 2.250 50,500 2.1059 0.00%
2012-12-12 0 0.450 0.420 0.450 0.450 0.450 50,000 22,100 0.4420 2.250 2.100 2.250 2.250 2.250 10,000 2.2100 3.45%
2012-12-11 0 0.435 0.430 0.435 0.435 0.440 790,000 344,650 0.4363 2.175 2.150 2.175 2.175 2.200 158,000 2.1813 -5.43%
2012-12-10 0 0.460 0.460 0.470 0.440 0.460 380,000 169,900 0.4471 2.300 2.300 2.350 2.200 2.300 76,000 2.2355 9.52%
2012-12-07 0 0.420 0.400 0.420 0.420 0.430 250,000 105,100 0.4204 2.100 2.000 2.100 2.100 2.150 50,000 2.1020 -2.33%
2012-12-06 0 0.430 0.410 0.430 - - 0 0 - 2.150 2.050 2.150 - - 0 - -3.37%
2012-12-05 0 0.445 0.410 0.450 0.435 0.450 240,000 105,750 0.4406 2.225 2.050 2.250 2.175 2.250 48,000 2.2031 1.14%
2012-12-04 0 0.440 0.405 0.455 0.440 0.440 30,800 13,536 0.4395 2.200 2.025 2.275 2.200 2.200 6,160 2.1974 0.00%
2012-12-03 0 0.440 0.400 0.440 0.425 0.440 390,000 169,300 0.4341 2.200 2.000 2.200 2.125 2.200 78,000 2.1705 3.53%
2012-11-30 0 0.425 0.395 0.435 - - 0 0 - 2.125 1.975 2.175 - - 0 - 0.00%
2012-11-29 0 0.425 0.400 0.425 - - 0 0 - 2.125 2.000 2.125 - - 0 - 0.00%
2012-11-28 0 0.425 0.395 0.425 0.420 0.425 50,000 21,050 0.4210 2.125 1.975 2.125 2.100 2.125 10,000 2.1050 0.00%
2012-11-27 0 0.425 0.405 0.425 - - 5,500 2,090 0.3800 2.125 2.025 2.125 - - 1,100 1.9000 -1.16%
2012-11-26 0 0.430 0.405 0.430 0.400 0.430 76,000 30,890 0.4064 2.150 2.025 2.150 2.000 2.150 15,200 2.0322 -1.15%
2012-11-23 0 0.435 0.415 0.435 0.385 0.435 1,070,000 449,700 0.4203 2.175 2.075 2.175 1.925 2.175 214,000 2.1014 8.75%
2012-11-22 0 0.400 0.380 0.400 - - 200,000 79,000 0.3950 2.000 1.900 2.000 - - 40,000 1.9750 0.00%
2012-11-21 0 0.400 0.390 0.410 0.390 0.400 650,000 255,500 0.3931 2.000 1.950 2.050 1.950 2.000 130,000 1.9654 -5.88%
2012-11-20 0 0.425 0.405 0.425 - - 0 0 - 2.125 2.025 2.125 - - 0 - -1.16%
2012-11-19 0 0.430 0.405 0.430 0.430 0.430 100,000 43,000 0.4300 2.150 2.025 2.150 2.150 2.150 20,000 2.1500 1.18%
2012-11-16 0 0.425 0.405 0.430 0.420 0.425 450,000 190,250 0.4228 2.125 2.025 2.150 2.100 2.125 90,000 2.1139 -1.16%
2012-11-15 0 0.430 0.400 0.430 - - 0 0 - 2.150 2.000 2.150 - - 0 - 0.00%
2012-11-14 0 0.430 0.405 0.430 - - 0 0 - 2.150 2.025 2.150 - - 0 - 0.00%
2012-11-13 0 0.430 0.395 0.430 0.425 0.430 63,000 26,790 0.4252 2.150 1.975 2.150 2.125 2.150 12,600 2.1262 0.00%
2012-11-12 0 0.430 0.405 0.430 - - 0 0 - 2.150 2.025 2.150 - - 0 - 0.00%
2012-11-09 0 0.430 0.390 0.430 0.395 0.430 190,000 78,750 0.4145 2.150 1.950 2.150 1.975 2.150 38,000 2.0724 2.38%
2012-11-08 0 0.420 0.395 0.420 - - 0 0 - 2.100 1.975 2.100 - - 0 - -1.18%
2012-11-07 0 0.425 0.405 0.425 0.420 0.425 660,000 277,250 0.4201 2.125 2.025 2.125 2.100 2.125 132,000 2.1004 -1.16%
2012-11-06 0 0.430 0.400 0.430 - - 0 0 - 2.150 2.000 2.150 - - 0 - 0.00%
2012-11-05 0 0.430 0.400 0.430 0.420 0.430 150,000 63,350 0.4223 2.150 2.000 2.150 2.100 2.150 30,000 2.1117 3.61%
2012-11-02 0 0.415 0.400 0.415 0.400 0.420 230,000 93,400 0.4061 2.075 2.000 2.075 2.000 2.100 46,000 2.0304 -2.35%
2012-11-01 0 0.425 0.390 0.425 0.405 0.425 2,036,000 800,740 0.3933 2.125 1.950 2.125 2.025 2.125 407,200 1.9665 6.25%
2012-10-31 0 0.400 0.400 0.415 0.390 0.425 5,640,000 2,260,750 0.4008 2.000 2.000 2.075 1.950 2.125 1,128,000 2.0042 -6.98%
2012-10-30 0 0.430 0.390 0.430 - - 0 0 - 2.150 1.950 2.150 - - 0 - 0.00%
2012-10-29 0 0.430 0.400 0.430 - - 0 0 - 2.150 2.000 2.150 - - 0 - 0.00%
2012-10-26 0 0.430 0.400 0.430 0.400 0.430 1,090,000 452,750 0.4154 2.150 2.000 2.150 2.000 2.150 218,000 2.0768 7.50%
2012-10-25 0 0.400 0.380 0.400 0.380 0.400 60,000 23,000 0.3833 2.000 1.900 2.000 1.900 2.000 12,000 1.9167 5.26%
2012-10-24 0 0.380 0.360 0.380 0.380 0.380 10,000 3,800 0.3800 1.900 1.800 1.900 1.900 1.900 2,000 1.9000 0.00%
2012-10-22 0 0.380 0.365 0.380 0.365 0.380 210,000 77,300 0.3681 1.900 1.825 1.900 1.825 1.900 42,000 1.8405 2.70%
2012-10-19 0 0.370 0.350 0.380 - - 0 0 - 1.850 1.750 1.900 - - 0 - 0.00%
2012-10-18 0 0.370 0.365 0.370 0.365 0.370 200,000 73,500 0.3675 1.850 1.825 1.850 1.825 1.850 40,000 1.8375 -2.63%
2012-10-17 0 0.380 0.360 0.380 - - 0 0 - 1.900 1.800 1.900 - - 0 - 0.00%
2012-10-16 0 0.380 0.350 0.380 0.345 0.380 150,000 53,750 0.3583 1.900 1.750 1.900 1.725 1.900 30,000 1.7917 2.70%
2012-10-15 0 0.370 0.350 0.370 0.370 0.370 20,000 7,400 0.3700 1.850 1.750 1.850 1.850 1.850 4,000 1.8500 -2.63%
2012-10-12 0 0.380 0.380 0.410 0.360 0.380 21,500 7,925 0.3686 1.900 1.900 2.050 1.800 1.900 4,300 1.8430 0.00%
2012-10-11 0 0.380 0.360 0.380 - - 0 0 - 1.900 1.800 1.900 - - 0 - 0.00%
2012-10-10 0 0.380 0.360 0.380 - - 0 0 - 1.900 1.800 1.900 - - 0 - -6.17%
2012-10-09 0 0.405 0.380 0.405 0.350 0.405 20,000 7,550 0.3775 2.025 1.900 2.025 1.750 2.025 4,000 1.8875 5.19%
2012-10-08 0 0.385 0.360 0.385 0.385 0.385 20,000 7,700 0.3850 1.925 1.800 1.925 1.925 1.925 4,000 1.9250 -4.94%
2012-10-05 0 0.405 0.370 0.405 - - 0 0 - 2.025 1.850 2.025 - - 0 - 0.00%
2012-10-04 0 0.405 0.370 0.405 - - 0 0 - 2.025 1.850 2.025 - - 0 - -1.22%
2012-10-03 0 0.410 0.365 0.410 - - 0 0 - 2.050 1.825 2.050 - - 0 - 0.00%
2012-09-28 0 0.410 0.380 0.410 0.380 0.410 40,000 15,950 0.3988 2.050 1.900 2.050 1.900 2.050 8,000 1.9938 6.49%
2012-09-27 0 0.385 0.380 0.395 - - 500 180 0.3600 1.925 1.900 1.975 - - 100 1.8000 0.00%
2012-09-26 0 0.385 0.380 0.395 - - 0 0 - 1.925 1.900 1.975 - - 0 - 0.00%
2012-09-25 0 0.385 0.380 0.385 0.385 0.385 1,630,000 714,450 0.4383 1.925 1.900 1.925 1.925 1.925 326,000 2.1916 -12.50%
2012-09-24 0 0.440 0.370 0.440 0.415 0.440 60,000 25,150 0.4192 2.200 1.850 2.200 2.075 2.200 12,000 2.0958 6.02%
2012-09-21 0 0.415 0.370 0.415 0.415 0.415 10,000 4,150 0.4150 2.075 1.850 2.075 2.075 2.075 2,000 2.0750 7.79%
2012-09-20 0 0.385 0.370 0.415 0.355 0.410 600,000 227,050 0.3784 1.925 1.850 2.075 1.775 2.050 120,000 1.8921 -2.53%
2012-09-19 0 0.395 0.380 0.395 0.375 0.395 30,000 11,500 0.3833 1.975 1.900 1.975 1.875 1.975 6,000 1.9167 -1.25%
2012-09-18 0 0.400 0.385 0.400 0.390 0.400 80,000 31,350 0.3919 2.000 1.925 2.000 1.950 2.000 16,000 1.9594 -3.61%
2012-09-17 0 0.415 0.390 0.415 0.405 0.420 190,000 79,100 0.4163 2.075 1.950 2.075 2.025 2.100 38,000 2.0816 2.47%
2012-09-14 0 0.405 0.385 0.405 0.380 0.405 170,000 65,600 0.3859 2.025 1.925 2.025 1.900 2.025 34,000 1.9294 -2.41%
2012-09-13 0 0.415 0.375 0.415 0.370 0.415 290,000 110,750 0.3819 2.075 1.875 2.075 1.850 2.075 58,000 1.9095 6.41%
2012-09-12 0 0.390 0.375 0.390 0.420 0.420 152,800 63,980 0.4187 1.950 1.875 1.950 2.100 2.100 30,560 2.0936 -3.70%
2012-09-11 0 0.405 0.380 0.405 - - 0 0 - 2.025 1.900 2.025 - - 0 - -2.41%
2012-09-10 0 0.415 0.385 0.415 0.370 0.415 530,000 200,900 0.3791 2.075 1.925 2.075 1.850 2.075 106,000 1.8953 -2.35%
2012-09-07 0 0.425 0.395 0.425 0.425 0.425 10,000 4,250 0.4250 2.125 1.975 2.125 2.125 2.125 2,000 2.1250 2.41%
2012-09-06 0 0.415 0.380 0.415 0.410 0.415 40,000 16,500 0.4125 2.075 1.900 2.075 2.050 2.075 8,000 2.0625 1.22%
2012-09-05 0 0.410 0.390 0.410 0.390 0.410 3,160,000 1,368,500 0.4331 2.050 1.950 2.050 1.950 2.050 632,000 2.1653 0.00%
2012-09-04 0 0.410 0.400 0.410 0.410 0.430 400,000 168,000 0.4200 2.050 2.000 2.050 2.050 2.150 80,000 2.1000 -5.75%
2012-09-03 0 0.435 0.380 0.435 0.435 0.435 90,000 39,150 0.4350 2.175 1.900 2.175 2.175 2.175 18,000 2.1750 6.10%
2012-08-31 0 0.410 0.400 0.410 0.405 0.435 14,110,000 5,986,000 0.4242 2.050 2.000 2.050 2.025 2.175 2,822,000 2.1212 -5.75%
2012-08-30 0 0.435 0.390 0.435 0.420 0.440 110,000 46,650 0.4241 2.175 1.950 2.175 2.100 2.200 22,000 2.1205 8.75%
2012-08-29 0 0.400 0.385 0.400 0.400 0.400 290,000 116,000 0.4000 2.000 1.925 2.000 2.000 2.000 58,000 2.0000 -4.76%
2012-08-28 0 0.420 0.390 0.435 0.420 0.420 10,000 4,200 0.4200 2.100 1.950 2.175 2.100 2.100 2,000 2.1000 6.33%
2012-08-27 0 0.395 0.395 0.420 0.395 0.400 1,110,000 443,950 0.4000 1.975 1.975 2.100 1.975 2.000 222,000 1.9998 -5.95%
2012-08-24 0 0.420 0.380 0.420 - - 0 0 - 2.100 1.900 2.100 - - 0 - 0.00%
2012-08-23 0 0.420 0.385 0.420 - - 0 0 - 2.100 1.925 2.100 - - 0 - 0.00%
2012-08-22 0 0.420 0.385 0.440 - - 0 0 - 2.100 1.925 2.200 - - 0 - 0.00%
2012-08-21 0 0.420 0.395 0.440 - - 0 0 - 2.100 1.975 2.200 - - 0 - 0.00%
2012-08-20 0 0.420 0.390 0.420 - - 0 0 - 2.100 1.950 2.100 - - 0 - -4.55%
2012-08-17 0 0.440 0.415 0.500 - - 0 0 - 2.200 2.075 2.500 - - 0 - 0.00%
2012-08-16 0 0.440 0.400 0.450 0.410 0.440 150,000 63,100 0.4207 2.200 2.000 2.250 2.050 2.200 30,000 2.1033 3.53%
2012-08-15 0 0.425 0.395 0.435 - - 0 0 - 2.125 1.975 2.175 - - 0 - 0.00%
2012-08-14 0 0.425 0.400 0.425 - - 0 0 - 2.125 2.000 2.125 - - 0 - -1.16%
2012-08-13 0 0.430 0.395 0.430 0.440 0.440 10,000 4,400 0.4400 2.150 1.975 2.150 2.200 2.200 2,000 2.2000 1.18%
2012-08-10 0 0.425 0.405 0.430 - - 0 0 - 2.125 2.025 2.150 - - 0 - 0.00%
2012-08-09 0 0.425 0.400 0.430 0.400 0.425 140,000 58,600 0.4186 2.125 2.000 2.150 2.000 2.125 28,000 2.0929 1.19%
2012-08-08 0 0.420 0.390 0.435 0.420 0.420 50,000 21,000 0.4200 2.100 1.950 2.175 2.100 2.100 10,000 2.1000 1.20%
2012-08-07 0 0.415 0.385 0.415 - - 0 0 - 2.075 1.925 2.075 - - 0 - -1.19%
2012-08-06 0 0.420 0.395 0.420 0.390 0.420 270,000 108,900 0.4033 2.100 1.975 2.100 1.950 2.100 54,000 2.0167 -4.55%
2012-08-03 0 0.440 0.380 0.445 0.440 0.440 10,000 4,400 0.4400 2.200 1.900 2.225 2.200 2.200 2,000 2.2000 3.53%
2012-08-02 0 0.425 0.375 0.425 - - 0 0 - 2.125 1.875 2.125 - - 0 - -2.30%
2012-08-01 0 0.435 0.375 0.435 0.400 0.420 470,990 188,996 0.4013 2.175 1.875 2.175 2.000 2.100 94,198 2.0064 -7.45%
2012-07-31 0 0.470 0.420 0.470 0.420 0.470 330,000 142,000 0.4303 2.350 2.100 2.350 2.100 2.350 66,000 2.1515 11.90%
2012-07-30 0 0.420 0.395 0.420 0.420 0.430 130,000 54,800 0.4215 2.100 1.975 2.100 2.100 2.150 26,000 2.1077 3.70%
2012-07-27 0 0.405 0.405 0.465 0.400 0.450 70,000 30,000 0.4286 2.025 2.025 2.325 2.000 2.250 14,000 2.1429 -10.00%
2012-07-26 0 0.450 0.435 0.450 0.450 0.450 100,000 45,000 0.4500 2.250 2.175 2.250 2.250 2.250 20,000 2.2500 -4.26%
2012-07-25 0 0.470 0.450 0.495 - - 1,700,000 799,000 0.4700 2.350 2.250 2.475 - - 340,000 2.3500 0.00%
2012-07-24 0 0.470 0.430 0.475 0.470 0.470 100,000 47,000 0.4700 2.350 2.150 2.375 2.350 2.350 20,000 2.3500 0.00%
2012-07-23 0 0.470 0.425 0.470 0.450 0.470 210,000 94,700 0.4510 2.350 2.125 2.350 2.250 2.350 42,000 2.2548 3.30%
2012-07-20 0 0.455 0.425 0.460 0.450 0.455 130,000 59,000 0.4538 2.275 2.125 2.300 2.250 2.275 26,000 2.2692 1.11%
2012-07-19 0 0.450 0.420 0.450 0.420 0.450 3,180,000 1,381,100 0.4343 2.250 2.100 2.250 2.100 2.250 636,000 2.1715 3.45%
2012-07-18 0 0.435 0.385 0.435 0.380 0.435 186,000 73,440 0.3948 2.175 1.925 2.175 1.900 2.175 37,200 1.9742 3.57%
2012-07-17 0 0.420 0.400 0.450 - - 0 0 - 2.100 2.000 2.250 - - 0 - 0.00%
2012-07-16 0 0.420 0.410 0.425 0.420 0.420 50,000 21,000 0.4200 2.100 2.050 2.125 2.100 2.100 10,000 2.1000 -2.33%
2012-07-13 0 0.430 0.420 0.430 0.415 0.430 160,000 68,050 0.4253 2.150 2.100 2.150 2.075 2.150 32,000 2.1266 0.00%
2012-07-12 0 0.430 0.410 0.445 0.400 0.430 480,000 193,500 0.4031 2.150 2.050 2.225 2.000 2.150 96,000 2.0156 7.50%
2012-07-11 0 0.400 0.375 0.400 0.400 0.400 15,582,000 6,082,770 0.3904 2.000 1.875 2.000 2.000 2.000 3,116,400 1.9519 0.00%
2012-07-10 0 0.400 0.385 0.400 0.400 0.400 500,000 200,000 0.4000 2.000 1.925 2.000 2.000 2.000 100,000 2.0000 -11.11%
2012-07-09 0 0.450 0.420 0.450 - - 0 0 - 2.250 2.100 2.250 - - 0 - 0.00%
2012-07-06 0 0.450 0.440 0.450 0.420 0.450 420,000 183,000 0.4357 2.250 2.200 2.250 2.100 2.250 84,000 2.1786 4.65%
2012-07-05 0 0.430 0.430 0.450 0.430 0.430 400,000 172,000 0.4300 2.150 2.150 2.250 2.150 2.150 80,000 2.1500 -3.37%
2012-07-04 0 0.445 0.420 0.445 0.390 0.500 690,000 321,800 0.4664 2.225 2.100 2.225 1.950 2.500 138,000 2.3319 20.27%
2012-07-03 0 0.370 0.370 0.390 0.330 0.370 210,000 75,100 0.3576 1.850 1.850 1.950 1.650 1.850 42,000 1.7881 5.71%
2012-06-29 0 0.350 0.350 0.390 0.350 0.350 208,710,000 62,618,000 0.3000 1.750 1.750 1.950 1.750 1.750 41,742,000 1.5001 6.06%
2012-06-28 0 0.330 0.325 0.385 - - 0 0 - 1.650 1.625 1.925 - - 0 - 0.00%
2012-06-27 0 0.330 0.320 0.385 - - 0 0 - 1.650 1.600 1.925 - - 0 - 0.00%
2012-06-26 0 0.330 0.310 0.370 - - 0 0 - 1.650 1.550 1.850 - - 0 - 0.00%
2012-06-25 0 0.330 0.315 0.375 - - 0 0 - 1.650 1.575 1.875 - - 0 - 0.00%
2012-06-22 0 0.330 0.325 0.390 - - 0 0 - 1.650 1.625 1.950 - - 0 - 0.00%
2012-06-21 0 0.330 0.305 0.380 - - 0 0 - 1.650 1.525 1.900 - - 0 - 0.00%
2012-06-20 0 0.330 0.310 0.395 - - 0 0 - 1.650 1.550 1.975 - - 0 - 0.00%
2012-06-19 0 0.330 0.325 0.375 0.325 0.330 690,400 225,816 0.3271 1.650 1.625 1.875 1.625 1.650 138,080 1.6354 0.00%
2012-06-18 0 0.330 0.330 0.380 0.330 0.335 500,000 165,050 0.3301 1.650 1.650 1.900 1.650 1.675 100,000 1.6505 -1.49%
2012-06-15 0 0.335 0.335 0.375 - - 0 0 - 1.675 1.675 1.875 - - 0 - 1.52%
2012-06-14 0 0.330 0.325 0.330 0.330 0.345 240,000 80,200 0.3342 1.650 1.625 1.650 1.650 1.725 48,000 1.6708 -2.94%
2012-06-13 0 0.340 0.340 0.350 0.340 0.340 130,000 44,100 0.3392 1.700 1.700 1.750 1.700 1.700 26,000 1.6962 1.49%
2012-06-12 0 0.335 0.335 0.375 - - 0 0 - 1.675 1.675 1.875 - - 0 - 0.00%
2012-06-11 0 0.335 0.335 0.375 - - 0 0 - 1.675 1.675 1.875 - - 0 - 0.00%
2012-06-08 0 0.335 0.335 0.360 0.335 0.390 560,000 194,200 0.3468 1.675 1.675 1.800 1.675 1.950 112,000 1.7339 -2.90%
2012-06-07 0 0.345 0.335 0.345 0.320 0.350 1,540,000 539,000 0.3500 1.725 1.675 1.725 1.600 1.750 308,000 1.7500 -1.43%
2012-06-06 0 0.350 0.335 0.350 0.325 0.350 120,000 40,000 0.3333 1.750 1.675 1.750 1.625 1.750 24,000 1.6667 -2.78%
2012-06-05 0 0.360 0.320 0.365 0.360 0.360 10,000 3,600 0.3600 1.800 1.600 1.825 1.800 1.800 2,000 1.8000 9.09%
2012-06-04 0 0.330 0.310 0.365 - - 0 0 - 1.650 1.550 1.825 - - 0 - 0.00%
2012-06-01 0 0.330 0.310 0.375 0.330 0.400 490,000 174,650 0.3564 1.650 1.550 1.875 1.650 2.000 98,000 1.7821 -1.49%
2012-05-31 0 0.335 0.330 0.375 - - 0 0 - 1.675 1.650 1.875 - - 0 - 0.00%
2012-05-30 0 0.335 0.335 0.390 0.335 0.335 670,000 224,450 0.3350 1.675 1.675 1.950 1.675 1.675 134,000 1.6750 1.52%
2012-05-29 0 0.330 0.330 0.385 0.330 0.330 10,000 3,300 0.3300 1.650 1.650 1.925 1.650 1.650 2,000 1.6500 0.00%
2012-05-28 0 0.330 0.320 0.370 - - 0 0 - 1.650 1.600 1.850 - - 0 - 0.00%
2012-05-25 0 0.330 0.330 0.375 0.320 0.330 110,000 35,400 0.3218 1.650 1.650 1.875 1.600 1.650 22,000 1.6091 3.13%
2012-05-24 0 0.320 0.320 0.365 0.310 0.310 50,000 15,500 0.3100 1.600 1.600 1.825 1.550 1.550 10,000 1.5500 -3.03%
2012-05-23 0 0.330 0.325 0.365 - - 0 0 - 1.650 1.625 1.825 - - 0 - 0.00%
2012-05-22 0 0.330 0.330 0.340 0.330 0.340 160,000 53,600 0.3350 1.650 1.650 1.700 1.650 1.700 32,000 1.6750 -8.33%
2012-05-21 0 0.360 0.360 0.380 0.330 0.345 120,000 39,750 0.3313 1.800 1.800 1.900 1.650 1.725 24,000 1.6563 0.00%
2012-05-18 0 0.360 0.330 0.370 - - 0 0 - 1.800 1.650 1.850 - - 0 - 0.00%
2012-05-17 0 0.360 0.340 0.390 - - 0 0 - 1.800 1.700 1.950 - - 0 - 0.00%
2012-05-16 0 0.360 0.330 0.370 0.330 0.360 90,000 30,050 0.3339 1.800 1.650 1.850 1.650 1.800 18,000 1.6694 0.00%
2012-05-15 0 0.360 0.330 0.395 0.360 0.360 100,000 36,000 0.3600 1.800 1.650 1.975 1.800 1.800 20,000 1.8000 0.00%
2012-05-14 0 0.360 0.360 0.390 0.360 0.360 30,000 10,800 0.3600 1.800 1.800 1.950 1.800 1.800 6,000 1.8000 0.00%
2012-05-11 0 0.360 0.360 0.385 0.360 0.395 410,000 158,700 0.3871 1.800 1.800 1.925 1.800 1.975 82,000 1.9354 -2.70%
2012-05-10 0 0.370 0.360 0.390 0.365 0.370 190,000 70,050 0.3687 1.850 1.800 1.950 1.825 1.850 38,000 1.8434 0.00%
2012-05-09 0 0.370 0.370 0.390 0.360 0.360 80,000 28,900 0.3613 1.850 1.850 1.950 1.800 1.800 16,000 1.8063 1.37%
2012-05-08 0 0.365 0.355 0.370 0.360 0.365 100,000 36,200 0.3620 1.825 1.775 1.850 1.800 1.825 20,000 1.8100 -3.95%
2012-05-07 0 0.380 0.370 0.380 0.370 0.380 220,000 82,300 0.3741 1.900 1.850 1.900 1.850 1.900 44,000 1.8705 -5.00%
2012-05-04 0 0.400 0.390 0.405 0.400 0.400 110,000 44,000 0.4000 2.000 1.950 2.025 2.000 2.000 22,000 2.0000 -9.09%
2012-05-03 0 0.440 0.395 0.450 - - 0 0 - 2.200 1.975 2.250 - - 0 - 0.00%
2012-05-02 0 0.440 0.390 0.490 0.440 0.440 10,000 4,400 0.4400 2.200 1.950 2.450 2.200 2.200 2,000 2.2000 2.33%
2012-04-30 0 0.430 0.405 0.440 0.420 0.430 20,000 8,500 0.4250 2.150 2.025 2.200 2.100 2.150 4,000 2.1250 2.38%
2012-04-27 0 0.420 0.400 0.430 - - 4,000 1,520 0.3800 2.100 2.000 2.150 - - 800 1.9000 0.00%
2012-04-26 0 0.420 0.400 0.430 - - 0 0 - 2.100 2.000 2.150 - - 0 - 0.00%
2012-04-25 0 0.420 0.400 0.430 - - 0 0 - 2.100 2.000 2.150 - - 0 - 0.00%
2012-04-24 0 0.420 0.400 0.450 - - 0 0 - 2.100 2.000 2.250 - - 0 - 0.00%
2012-04-23 0 0.420 0.400 0.450 - - 0 0 - 2.100 2.000 2.250 - - 0 - 0.00%
2012-04-20 0 0.420 0.400 0.450 - - 0 0 - 2.100 2.000 2.250 - - 0 - 0.00%
2012-04-19 0 0.420 0.420 0.450 0.400 0.400 10,000 4,000 0.4000 2.100 2.100 2.250 2.000 2.000 2,000 2.0000 -6.67%
2012-04-18 0 0.450 0.400 0.450 - - 500 200 0.4000 2.250 2.000 2.250 - - 100 2.0000 0.00%
2012-04-17 0 0.450 0.410 0.470 0.450 0.450 40,000 18,000 0.4500 2.250 2.050 2.350 2.250 2.250 8,000 2.2500 0.00%
2012-04-16 0 0.450 0.430 0.480 0.450 0.450 32,000 14,370 0.4491 2.250 2.150 2.400 2.250 2.250 6,400 2.2453 -10.00%
2012-04-13 0 0.500 0.450 0.500 - - 0 0 - 2.500 2.250 2.500 - - 0 - -3.85%
2012-04-12 0 0.520 0.450 0.520 - - 0 0 - 2.600 2.250 2.600 - - 0 - 0.00%
2012-04-11 0 0.520 0.450 0.520 - - 0 0 - 2.600 2.250 2.600 - - 0 - 0.00%
2012-04-10 0 0.520 0.450 0.520 - - 0 0 - 2.600 2.250 2.600 - - 0 - 0.00%
2012-04-05 0 0.520 0.450 0.520 0.530 0.530 250,000 130,500 0.5220 2.600 2.250 2.600 2.650 2.650 50,000 2.6100 4.00%
2012-04-03 0 0.500 0.450 0.510 0.500 0.500 60,000 30,000 0.5000 2.500 2.250 2.550 2.500 2.500 12,000 2.5000 0.00%
2012-04-02 0 0.500 0.460 0.500 0.500 0.520 110,000 57,000 0.5182 2.500 2.300 2.500 2.500 2.600 22,000 2.5909 1.01%
2012-03-30 0 0.495 0.435 0.495 0.405 0.520 690,000 305,000 0.4420 2.475 2.175 2.475 2.025 2.600 138,000 2.2101 23.75%
2012-03-29 0 0.400 0.380 0.400 0.400 0.400 40,000 16,000 0.4000 2.000 1.900 2.000 2.000 2.000 8,000 2.0000 -4.76%
2012-03-28 0 0.420 0.385 0.500 - - 10,000 4,200 0.4200 2.100 1.925 2.500 - - 2,000 2.1000 0.00%
2012-03-27 0 0.420 0.400 0.440 0.415 0.420 70,000 29,200 0.4171 2.100 2.000 2.200 2.075 2.100 14,000 2.0857 5.00%
2012-03-26 0 0.400 0.385 0.400 0.380 0.425 1,270,000 497,350 0.3916 2.000 1.925 2.000 1.900 2.125 254,000 1.9581 -12.09%
2012-03-23 0 0.455 0.410 0.455 - - 0 0 - 2.275 2.050 2.275 - - 0 - -2.15%
2012-03-22 0 0.465 0.465 0.495 0.450 0.495 470,000 215,650 0.4588 2.325 2.325 2.475 2.250 2.475 94,000 2.2941 -4.12%
2012-03-21 0 0.485 0.455 0.485 0.450 0.485 230,000 104,450 0.4541 2.425 2.275 2.425 2.250 2.425 46,000 2.2707 -3.00%
2012-03-20 0 0.500 0.480 0.520 - - 0 0 - 2.500 2.400 2.600 - - 0 - 0.00%
2012-03-19 0 0.500 0.460 0.550 0.490 0.500 90,000 44,900 0.4989 2.500 2.300 2.750 2.450 2.500 18,000 2.4944 0.00%
2012-03-16 0 0.500 0.465 0.560 - - 0 0 - 2.500 2.325 2.800 - - 0 - 0.00%
2012-03-15 0 0.500 0.500 0.560 0.500 0.570 100,000 50,700 0.5070 2.500 2.500 2.800 2.500 2.850 20,000 2.5350 -10.71%
2012-03-14 0 0.560 0.520 0.560 0.560 0.560 100,000 56,000 0.5600 2.800 2.600 2.800 2.800 2.800 20,000 2.8000 14.29%
2012-03-13 0 0.490 0.490 0.530 0.490 0.490 30,000 14,700 0.4900 2.450 2.450 2.650 2.450 2.450 6,000 2.4500 -10.91%
2012-03-12 0 0.550 0.500 0.590 - - 0 0 - 2.750 2.500 2.950 - - 0 - 0.00%
2012-03-09 0 0.550 0.490 0.600 - - 0 0 - 2.750 2.450 3.000 - - 0 - 0.00%
2012-03-08 0 0.550 0.480 0.600 - - 0 0 - 2.750 2.400 3.000 - - 0 - 0.00%
2012-03-07 0 0.550 0.480 0.550 - - 0 0 - 2.750 2.400 2.750 - - 0 - 0.00%
2012-03-06 0 0.550 0.500 0.570 - - 0 0 - 2.750 2.500 2.850 - - 0 - 0.00%
2012-03-05 0 0.550 0.490 0.610 - - 0 0 - 2.750 2.450 3.050 - - 0 - 0.00%
2012-03-02 0 0.550 0.510 0.560 - - 0 0 - 2.750 2.550 2.800 - - 0 - 0.00%
2012-03-01 0 0.550 0.520 0.570 0.550 0.590 640,000 374,200 0.5847 2.750 2.600 2.850 2.750 2.950 128,000 2.9234 -6.78%
2012-02-29 0 0.590 0.560 0.590 0.500 0.590 860,000 472,900 0.5499 2.950 2.800 2.950 2.500 2.950 172,000 2.7494 18.00%
2012-02-28 0 0.500 0.465 0.500 0.430 0.540 514,000 254,880 0.4959 2.500 2.325 2.500 2.150 2.700 102,800 2.4794 13.64%
2012-02-27 0 0.440 0.420 0.485 0.430 0.470 150,000 67,500 0.4500 2.200 2.100 2.425 2.150 2.350 30,000 2.2500 4.76%
2012-02-24 0 0.420 0.410 0.430 0.410 0.420 68,169 27,985 0.4105 2.100 2.050 2.150 2.050 2.100 13,634 2.0526 1.20%
2012-02-23 0 0.415 0.410 0.440 0.345 0.415 428,875 170,366 0.3972 2.075 2.050 2.200 1.725 2.075 85,775 1.9862 22.06%
2012-02-22 0 0.340 0.340 0.350 0.335 0.340 90,000 30,300 0.3367 1.700 1.700 1.750 1.675 1.700 18,000 1.6833 -6.85%
2012-02-21 0 0.365 0.360 0.375 0.340 0.365 80,000 28,300 0.3538 1.825 1.800 1.875 1.700 1.825 16,000 1.7688 1.39%
2012-02-20 0 0.360 0.340 0.360 0.380 0.380 20,000 7,600 0.3800 1.800 1.700 1.800 1.900 1.900 4,000 1.9000 5.88%
2012-02-17 0 0.340 0.340 0.380 - - 0 0 - 1.700 1.700 1.900 - - 0 - 0.00%
2012-02-16 0 0.340 0.330 0.380 - - 0 0 - 1.700 1.650 1.900 - - 0 - 0.00%
2012-02-15 0 0.340 0.330 0.380 - - 0 0 - 1.700 1.650 1.900 - - 0 - 0.00%
2012-02-14 0 0.340 0.330 0.370 0.340 0.340 10,000 3,400 0.3400 1.700 1.650 1.850 1.700 1.700 2,000 1.7000 0.00%
2012-02-13 0 0.340 0.335 0.355 - - 1,000 315 0.3150 1.700 1.675 1.775 - - 200 1.5750 0.00%
2012-02-10 0 0.340 0.335 0.360 0.340 0.340 100,000 34,000 0.3400 1.700 1.675 1.800 1.700 1.700 20,000 1.7000 -2.86%
2012-02-09 0 0.350 0.350 0.360 0.350 0.350 100,000 35,000 0.3500 1.750 1.750 1.800 1.750 1.750 20,000 1.7500 0.00%
2012-02-08 0 0.350 0.330 0.350 0.350 0.350 20,000 7,000 0.3500 1.750 1.650 1.750 1.750 1.750 4,000 1.7500 2.94%
2012-02-07 0 0.340 0.340 0.345 0.330 0.360 640,000 211,600 0.3306 1.700 1.700 1.725 1.650 1.800 128,000 1.6531 -2.86%
2012-02-06 0 0.350 0.330 0.350 - - 0 0 - 1.750 1.650 1.750 - - 0 - 0.00%
2012-02-03 0 0.350 0.340 0.360 - - 0 0 - 1.750 1.700 1.800 - - 0 - 0.00%
2012-02-02 0 0.350 0.340 0.360 - - 0 0 - 1.750 1.700 1.800 - - 0 - 0.00%
2012-02-01 0 0.350 0.340 0.360 0.350 0.350 60,000 21,000 0.3500 1.750 1.700 1.800 1.750 1.750 12,000 1.7500 0.00%
2012-01-31 0 0.350 0.330 0.355 0.350 0.350 50,000 17,500 0.3500 1.750 1.650 1.775 1.750 1.750 10,000 1.7500 -5.41%
2012-01-30 0 0.370 0.350 0.375 0.370 0.370 10,000 3,700 0.3700 1.850 1.750 1.875 1.850 1.850 2,000 1.8500 -1.33%
2012-01-27 0 0.375 0.355 0.380 - - 0 0 - 1.875 1.775 1.900 - - 0 - 0.00%
2012-01-26 0 0.375 0.350 0.380 0.350 0.375 60,000 22,000 0.3667 1.875 1.750 1.900 1.750 1.875 12,000 1.8333 -3.85%
2012-01-20 0 0.390 0.360 0.400 - - 0 0 - 1.950 1.800 2.000 - - 0 - 0.00%
2012-01-19 0 0.390 0.355 0.395 - - 0 0 - 1.950 1.775 1.975 - - 0 - 0.00%
2012-01-18 0 0.390 0.330 0.390 0.390 0.390 30,000 11,700 0.3900 1.950 1.650 1.950 1.950 1.950 6,000 1.9500 2.63%
2012-01-17 0 0.380 0.350 0.390 - - 0 0 - 1.900 1.750 1.950 - - 0 - 0.00%
2012-01-16 0 0.380 0.350 0.390 - - 0 0 - 1.900 1.750 1.950 - - 0 - 0.00%
2012-01-13 0 0.380 0.380 0.390 - - 0 0 - 1.900 1.900 1.950 - - 0 - 0.00%
2012-01-12 0 0.380 0.360 0.390 - - 0 0 - 1.900 1.800 1.950 - - 0 - 0.00%
2012-01-11 0 0.380 0.375 0.390 0.380 0.380 160,000 60,800 0.3800 1.900 1.875 1.950 1.900 1.900 32,000 1.9000 -6.17%
2012-01-10 0 0.405 0.355 0.405 0.420 0.420 10,000 4,200 0.4200 2.025 1.775 2.025 2.100 2.100 2,000 2.1000 5.19%
2012-01-09 0 0.385 0.355 0.405 - - 0 0 - 1.925 1.775 2.025 - - 0 - 0.00%
2012-01-06 0 0.385 0.385 0.405 - - 0 0 - 1.925 1.925 2.025 - - 0 - 1.32%
2012-01-05 0 0.380 0.380 0.415 0.380 0.380 130,000 49,400 0.3800 1.900 1.900 2.075 1.900 1.900 26,000 1.9000 0.00%
2012-01-04 0 0.380 0.380 0.415 0.380 0.380 50,000 19,000 0.3800 1.900 1.900 2.075 1.900 1.900 10,000 1.9000 0.00%
2012-01-03 0 0.380 0.380 0.400 0.380 0.380 20,000 7,600 0.3800 1.900 1.900 2.000 1.900 1.900 4,000 1.9000 -5.00%
2011-12-30 0 0.400 0.390 0.440 - - 0 0 - 2.000 1.950 2.200 - - 0 - 0.00%
2011-12-29 0 0.400 0.400 0.440 - - 0 0 - 2.000 2.000 2.200 - - 0 - 0.00%
2011-12-28 0 0.400 0.400 0.405 0.400 0.400 60,000 24,000 0.4000 2.000 2.000 2.025 2.000 2.000 12,000 2.0000 0.00%
2011-12-23 0 0.400 0.400 0.415 0.400 0.400 30,000 12,000 0.4000 2.000 2.000 2.075 2.000 2.000 6,000 2.0000 0.00%
2011-12-22 0 0.400 0.390 0.425 0.400 0.440 39,000 16,130 0.4136 2.000 1.950 2.125 2.000 2.200 7,800 2.0679 0.00%
2011-12-21 0 0.400 0.400 0.415 0.400 0.415 120,000 49,500 0.4125 2.000 2.000 2.075 2.000 2.075 24,000 2.0625 0.00%
2011-12-20 0 0.400 0.385 0.400 - - 0 0 - 2.000 1.925 2.000 - - 0 - -4.76%
2011-12-19 0 0.420 0.390 0.420 - - 0 0 - 2.100 1.950 2.100 - - 0 - 0.00%
2011-12-16 0 0.420 0.390 0.420 - - 0 0 - 2.100 1.950 2.100 - - 0 - 0.00%
2011-12-15 0 0.420 0.400 0.435 0.380 0.420 460,000 183,000 0.3978 2.100 2.000 2.175 1.900 2.100 92,000 1.9891 -5.62%
2011-12-14 0 0.445 0.405 0.445 - - 0 0 - 2.225 2.025 2.225 - - 0 - -1.11%
2011-12-13 0 0.450 0.400 0.450 0.440 0.470 230,000 107,500 0.4674 2.250 2.000 2.250 2.200 2.350 46,000 2.3370 12.50%
2011-12-12 0 0.400 0.390 0.400 - - 0 0 - 2.000 1.950 2.000 - - 0 - 0.00%
2011-12-09 0 0.400 0.395 0.415 0.400 0.415 80,000 32,300 0.4038 2.000 1.975 2.075 2.000 2.075 16,000 2.0188 -4.76%
2011-12-08 0 0.420 0.400 0.430 - - 0 0 - 2.100 2.000 2.150 - - 0 - 0.00%
2011-12-07 0 0.420 0.405 0.420 0.405 0.420 60,000 24,450 0.4075 2.100 2.025 2.100 2.025 2.100 12,000 2.0375 -1.18%
2011-12-06 0 0.425 0.405 0.440 - - 0 0 - 2.125 2.025 2.200 - - 0 - 0.00%
2011-12-05 0 0.425 0.410 0.425 0.415 0.425 110,000 45,750 0.4159 2.125 2.050 2.125 2.075 2.125 22,000 2.0795 -3.41%
2011-12-02 0 0.440 0.415 0.440 - - 0 0 - 2.200 2.075 2.200 - - 0 - 0.00%
2011-12-01 0 0.440 0.410 0.440 - - 4,507 1,757 0.3898 2.200 2.050 2.200 - - 901 1.9492 0.00%
2011-11-30 0 0.440 0.415 0.470 - - 0 0 - 2.200 2.075 2.350 - - 0 - 0.00%
2011-11-29 0 0.440 0.410 0.470 0.440 0.440 20,000 8,800 0.4400 2.200 2.050 2.350 2.200 2.200 4,000 2.2000 0.00%
2011-11-28 0 0.440 0.420 0.470 0.405 0.440 60,000 24,650 0.4108 2.200 2.100 2.350 2.025 2.200 12,000 2.0542 0.00%
2011-11-25 0 0.440 0.405 0.440 0.405 0.440 90,000 37,150 0.4128 2.200 2.025 2.200 2.025 2.200 18,000 2.0639 2.33%
2011-11-24 0 0.430 0.405 0.450 - - 0 0 - 2.150 2.025 2.250 - - 0 - 0.00%
2011-11-23 0 0.430 0.395 0.460 - - 0 0 - 2.150 1.975 2.300 - - 0 - 0.00%
2011-11-22 0 0.430 0.405 0.455 - - 0 0 - 2.150 2.025 2.275 - - 0 - 0.00%
2011-11-21 0 0.430 0.430 0.470 0.405 0.405 50,000 20,250 0.4050 2.150 2.150 2.350 2.025 2.025 10,000 2.0250 0.00%
2011-11-18 0 0.430 0.420 0.460 0.430 0.475 50,000 21,850 0.4370 2.150 2.100 2.300 2.150 2.375 10,000 2.1850 -8.51%
2011-11-17 0 0.470 0.405 0.470 0.470 0.470 30,000 14,100 0.4700 2.350 2.025 2.350 2.350 2.350 6,000 2.3500 9.30%
2011-11-16 0 0.430 0.430 0.475 - - 0 0 - 2.150 2.150 2.375 - - 0 - 0.00%
2011-11-15 0 0.430 0.420 0.460 0.430 0.470 160,000 71,900 0.4494 2.150 2.100 2.300 2.150 2.350 32,000 2.2469 -4.44%
2011-11-14 0 0.450 0.425 0.460 0.450 0.490 154,000 73,470 0.4771 2.250 2.125 2.300 2.250 2.450 30,800 2.3854 2.27%
2011-11-11 0 0.440 0.425 0.450 - - 100 40 0.4000 2.200 2.125 2.250 - - 20 2.0000 0.00%
2011-11-10 0 0.440 0.415 0.440 - - 1,000,000 435,000 0.4350 2.200 2.075 2.200 - - 200,000 2.1750 -2.22%
2011-11-09 0 0.450 0.440 0.450 0.450 0.450 770,000 346,500 0.4500 2.250 2.200 2.250 2.250 2.250 154,000 2.2500 0.00%
2011-11-08 0 0.450 0.450 0.465 0.445 0.455 4,475,000 2,010,075 0.4492 2.250 2.250 2.325 2.225 2.275 895,000 2.2459 -6.25%
2011-11-07 0 0.480 0.470 0.495 0.480 0.520 90,000 43,600 0.4844 2.400 2.350 2.475 2.400 2.600 18,000 2.4222 2.13%
2011-11-04 0 0.470 0.455 0.480 - - 4,000 1,720 0.4300 2.350 2.275 2.400 - - 800 2.1500 0.00%
2011-11-03 0 0.470 0.455 0.475 0.440 0.475 310,000 143,300 0.4623 2.350 2.275 2.375 2.200 2.375 62,000 2.3113 -1.05%
2011-11-02 0 0.475 0.445 0.475 0.450 0.475 80,000 36,750 0.4594 2.375 2.225 2.375 2.250 2.375 16,000 2.2969 5.56%
2011-11-01 0 0.450 0.435 0.460 0.440 0.450 300,000 132,600 0.4420 2.250 2.175 2.300 2.200 2.250 60,000 2.2100 -7.22%
2011-10-31 0 0.485 0.445 0.490 - - 0 0 - 2.425 2.225 2.450 - - 0 - 0.00%
2011-10-28 0 0.485 0.465 0.490 0.485 0.485 20,000 9,700 0.4850 2.425 2.325 2.450 2.425 2.425 4,000 2.4250 4.30%
2011-10-27 0 0.465 0.460 0.485 0.460 0.500 250,000 119,900 0.4796 2.325 2.300 2.425 2.300 2.500 50,000 2.3980 -7.00%
2011-10-26 0 0.500 0.490 0.540 0.500 0.500 60,000 30,000 0.5000 2.500 2.450 2.700 2.500 2.500 12,000 2.5000 -7.41%
2011-10-25 0 0.540 0.480 0.550 0.475 0.550 90,000 47,900 0.5322 2.700 2.400 2.750 2.375 2.750 18,000 2.6611 -1.82%
2011-10-24 0 0.550 0.475 0.550 0.500 0.550 70,000 36,000 0.5143 2.750 2.375 2.750 2.500 2.750 14,000 2.5714 10.00%
2011-10-21 0 0.500 0.465 0.570 - - 0 0 - 2.500 2.325 2.850 - - 0 - 0.00%
2011-10-20 0 0.500 0.460 0.500 0.450 0.500 460,000 217,550 0.4729 2.500 2.300 2.500 2.250 2.500 92,000 2.3647 0.00%
2011-10-19 0 0.500 0.460 0.500 - - 0 0 - 2.500 2.300 2.500 - - 0 - 0.00%
2011-10-18 0 0.500 0.455 0.500 0.495 0.500 120,000 59,950 0.4996 2.500 2.275 2.500 2.475 2.500 24,000 2.4979 7.53%
2011-10-17 0 0.465 0.465 0.520 0.465 0.465 420,000 195,300 0.4650 2.325 2.325 2.600 2.325 2.325 84,000 2.3250 -7.00%
2011-10-14 0 0.500 0.475 0.530 0.475 0.500 300,000 147,050 0.4902 2.500 2.375 2.650 2.375 2.500 60,000 2.4508 11.11%
2011-10-13 0 0.450 0.450 0.490 0.450 0.510 580,000 286,250 0.4935 2.250 2.250 2.450 2.250 2.550 116,000 2.4677 -11.76%
2011-10-12 0 0.510 0.455 0.510 - - 0 0 - 2.550 2.275 2.550 - - 0 - 0.00%
2011-10-11 0 0.510 0.445 0.520 0.510 0.520 130,000 66,800 0.5138 2.550 2.225 2.600 2.550 2.600 26,000 2.5692 0.00%
2011-10-10 0 0.510 0.460 0.510 - - 0 0 - 2.550 2.300 2.550 - - 0 - -1.92%
2011-10-07 0 0.520 0.455 0.520 - - 0 0 - 2.600 2.275 2.600 - - 0 - 0.00%
2011-10-06 0 0.520 0.465 0.520 0.520 0.520 200,000 104,000 0.5200 2.600 2.325 2.600 2.600 2.600 40,000 2.6000 0.00%
2011-10-04 0 0.520 0.450 0.520 0.430 0.530 1,040,000 495,300 0.4763 2.600 2.250 2.600 2.150 2.650 208,000 2.3813 1.96%
2011-10-03 0 0.510 0.480 0.530 0.490 0.610 1,070,000 546,300 0.5106 2.550 2.400 2.650 2.450 3.050 214,000 2.5528 -19.05%
2011-09-30 0 0.630 0.500 0.630 0.500 0.650 1,220,000 629,300 0.5158 3.150 2.500 3.150 2.500 3.250 244,000 2.5791 5.00%
2011-09-28 0 0.600 0.540 0.610 0.520 0.600 750,000 400,800 0.5344 3.000 2.700 3.050 2.600 3.000 150,000 2.6720 -1.64%
2011-09-27 0 0.610 0.550 0.610 0.550 0.610 250,000 140,900 0.5636 3.050 2.750 3.050 2.750 3.050 50,000 2.8180 -1.61%
2011-09-26 0 0.620 0.560 0.620 0.590 0.700 70,000 42,700 0.6100 3.100 2.800 3.100 2.950 3.500 14,000 3.0500 5.08%
2011-09-23 0 0.590 0.590 0.630 0.590 0.640 40,000 25,100 0.6275 2.950 2.950 3.150 2.950 3.200 8,000 3.1375 -7.81%
2011-09-22 0 0.640 0.570 0.640 0.590 0.640 310,000 190,000 0.6129 3.200 2.850 3.200 2.950 3.200 62,000 3.0645 -3.03%
2011-09-21 0 0.660 0.600 0.660 0.630 0.680 232,000 149,500 0.6444 3.300 3.000 3.300 3.150 3.400 46,400 3.2220 -2.94%
2011-09-20 0 0.680 0.630 0.690 0.650 0.680 140,000 91,600 0.6543 3.400 3.150 3.450 3.250 3.400 28,000 3.2714 -2.86%
2011-09-19 0 0.700 0.650 0.700 0.660 0.740 480,000 319,800 0.6663 3.500 3.250 3.500 3.300 3.700 96,000 3.3313 -7.89%
2011-09-16 0 0.760 0.650 0.760 0.660 0.760 300,000 204,200 0.6807 3.800 3.250 3.800 3.300 3.800 60,000 3.4033 -2.56%
2011-09-15 0 0.780 0.600 0.780 0.780 0.790 390,000 305,100 0.7823 3.900 3.000 3.900 3.900 3.950 78,000 3.9115 2.63%
2011-09-14 0 0.760 0.670 0.760 0.770 0.770 20,000 15,400 0.7700 3.800 3.350 3.800 3.850 3.850 4,000 3.8500 -1.30%
2011-09-12 0 0.770 0.670 0.770 0.770 0.780 130,000 100,300 0.7715 3.850 3.350 3.850 3.850 3.900 26,000 3.8577 5.48%
2011-09-09 0 0.730 0.610 0.730 0.700 0.750 60,000 42,800 0.7133 3.650 3.050 3.650 3.500 3.750 12,000 3.5667 19.67%
2011-09-08 0 0.610 0.560 0.700 - - 0 0 - 3.050 2.800 3.500 - - 0 - 0.00%
2011-09-07 0 0.610 0.560 0.700 - - 0 0 - 3.050 2.800 3.500 - - 0 - 0.00%
2011-09-06 0 0.610 0.570 0.700 - - 0 0 - 3.050 2.850 3.500 - - 0 - 0.00%
2011-09-05 0 0.610 0.610 0.700 0.550 0.610 30,000 17,700 0.5900 3.050 3.050 3.500 2.750 3.050 6,000 2.9500 -4.69%
2011-09-02 0 0.640 0.580 0.700 - - 0 0 - 3.200 2.900 3.500 - - 0 - 0.00%
2011-09-01 0 0.640 0.600 0.700 0.640 0.640 10,000 6,400 0.6400 3.200 3.000 3.500 3.200 3.200 2,000 3.2000 0.00%
2011-08-31 0 0.640 0.600 0.680 0.620 0.640 400,000 254,400 0.6360 3.200 3.000 3.400 3.100 3.200 80,000 3.1800 6.67%
2011-08-30 0 0.600 0.600 0.650 0.600 0.600 250,000 150,000 0.6000 3.000 3.000 3.250 3.000 3.000 50,000 3.0000 3.45%
2011-08-29 0 0.580 0.560 0.600 0.580 0.620 494,000 292,480 0.5921 2.900 2.800 3.000 2.900 3.100 98,800 2.9603 -3.33%
2011-08-26 0 0.600 0.600 0.660 0.600 0.610 480,000 289,900 0.6040 3.000 3.000 3.300 3.000 3.050 96,000 3.0198 7.14%
2011-08-25 0 0.560 0.560 0.590 0.530 0.680 1,190,000 714,700 0.6006 2.800 2.800 2.950 2.650 3.400 238,000 3.0029 -1.75%
2011-08-24 0 0.570 0.550 0.570 0.570 0.600 200,000 116,300 0.5815 2.850 2.750 2.850 2.850 3.000 40,000 2.9075 1.79%
2011-08-23 0 0.560 0.550 0.590 0.560 0.560 250,000 140,000 0.5600 2.800 2.750 2.950 2.800 2.800 50,000 2.8000 1.82%
2011-08-22 0 0.550 0.550 0.560 0.550 0.590 722,967 412,672 0.5708 2.750 2.750 2.800 2.750 2.950 144,593 2.8540 -1.79%
2011-08-19 0 0.560 0.520 0.580 0.520 0.560 340,000 178,300 0.5244 2.800 2.600 2.900 2.600 2.800 68,000 2.6221 0.00%
2011-08-18 0 0.560 0.550 0.580 0.560 0.560 29,015 15,887 0.5475 2.800 2.750 2.900 2.800 2.800 5,803 2.7377 -3.45%
2011-08-17 0 0.580 0.580 0.610 0.550 0.550 200,000 110,000 0.5500 2.900 2.900 3.050 2.750 2.750 40,000 2.7500 0.00%
2011-08-16 0 0.580 0.560 0.610 0.580 0.580 190,000 110,200 0.5800 2.900 2.800 3.050 2.900 2.900 38,000 2.9000 1.75%
2011-08-15 0 0.570 0.550 0.580 0.540 0.570 390,000 213,100 0.5464 2.850 2.750 2.900 2.700 2.850 78,000 2.7321 -5.00%
2011-08-12 0 0.600 0.600 0.650 - - 0 0 - 3.000 3.000 3.250 - - 0 - 0.00%
2011-08-11 0 0.600 0.560 0.600 - - 0 0 - 3.000 2.800 3.000 - - 0 - 0.00%
2011-08-10 0 0.600 0.570 0.640 0.600 0.600 90,000 54,000 0.6000 3.000 2.850 3.200 3.000 3.000 18,000 3.0000 0.00%
2011-08-09 0 0.600 0.560 0.600 0.510 0.650 630,000 368,800 0.5854 3.000 2.800 3.000 2.550 3.250 126,000 2.9270 0.00%
2011-08-08 0 0.600 0.550 0.640 0.500 0.670 820,000 462,600 0.5641 3.000 2.750 3.200 2.500 3.350 164,000 2.8207 -13.04%
2011-08-05 0 0.690 0.620 0.690 0.600 0.690 170,000 105,400 0.6200 3.450 3.100 3.450 3.000 3.450 34,000 3.1000 -1.43%
2011-08-04 0 0.700 0.660 0.780 - - 0 0 - 3.500 3.300 3.900 - - 0 - 0.00%
2011-08-03 0 0.700 0.650 0.730 0.700 0.700 42,000 29,340 0.6986 3.500 3.250 3.650 3.500 3.500 8,400 3.4929 0.00%
2011-08-02 0 0.700 0.670 0.730 0.700 0.720 442,500 315,800 0.7137 3.500 3.350 3.650 3.500 3.600 88,500 3.5684 -6.67%
2011-08-01 0 0.750 0.670 0.720 0.720 0.760 170,000 125,200 0.7365 3.750 3.350 3.600 3.600 3.800 34,000 3.6824 1.35%
2011-07-29 0 0.740 0.730 0.740 0.740 0.740 150,000 111,000 0.7400 3.700 3.650 3.700 3.700 3.700 30,000 3.7000 0.00%
2011-07-28 0 0.740 0.740 0.780 0.730 0.750 610,000 453,800 0.7439 3.700 3.700 3.900 3.650 3.750 122,000 3.7197 -3.90%
2011-07-27 0 0.770 0.740 0.770 0.730 0.770 220,000 162,800 0.7400 3.850 3.700 3.850 3.650 3.850 44,000 3.7000 0.00%
2011-07-26 0 0.770 0.700 0.770 0.780 0.790 480,000 373,100 0.7773 3.850 3.500 3.850 3.900 3.950 96,000 3.8865 2.67%
2011-07-25 0 0.750 0.740 0.790 - - 0 0 - 3.750 3.700 3.950 - - 0 - 0.00%
2011-07-22 0 0.750 0.750 0.780 0.750 0.750 120,000 90,000 0.7500 3.750 3.750 3.900 3.750 3.750 24,000 3.7500 0.00%
2011-07-21 0 0.750 0.750 0.780 0.750 0.810 1,030,000 815,700 0.7919 3.750 3.750 3.900 3.750 4.050 206,000 3.9597 -1.32%
2011-07-20 0 0.760 0.750 0.760 - - 0 0 - 3.800 3.750 3.800 - - 0 - 0.00%
2011-07-19 0 0.760 0.750 0.780 0.760 0.790 310,000 242,200 0.7813 3.800 3.750 3.900 3.800 3.950 62,000 3.9065 -3.80%
2011-07-18 0 0.790 0.750 0.790 0.780 0.790 300,000 232,700 0.7757 3.950 3.750 3.950 3.900 3.950 60,000 3.8783 5.33%
2011-07-15 0 0.750 0.750 0.790 0.750 0.790 200,000 162,100 0.8105 3.750 3.750 3.950 3.750 3.950 40,000 4.0525 -5.06%
2011-07-14 0 0.790 0.750 0.790 0.790 0.790 370,000 292,300 0.7900 3.950 3.750 3.950 3.950 3.950 74,000 3.9500 1.28%
2011-07-13 0 0.780 0.780 0.790 0.740 0.820 311,000 238,610 0.7672 3.900 3.900 3.950 3.700 4.100 62,200 3.8362 0.00%
2011-07-12 0 0.780 0.770 0.790 0.780 0.780 45,600 35,400 0.7763 3.900 3.850 3.950 3.900 3.900 9,120 3.8816 -3.70%
2011-07-11 0 0.810 0.770 0.810 0.730 0.820 900,000 715,000 0.7944 4.050 3.850 4.050 3.650 4.100 180,000 3.9722 0.00%
2011-07-08 0 0.810 0.770 0.840 - - 0 0 - 4.050 3.850 4.200 - - 0 - 0.00%
2011-07-07 0 0.810 0.790 0.830 0.770 0.830 415,000 334,500 0.8060 4.050 3.950 4.150 3.850 4.150 83,000 4.0301 5.19%
2011-07-06 0 0.770 0.750 0.800 0.770 0.770 110,000 84,700 0.7700 3.850 3.750 4.000 3.850 3.850 22,000 3.8500 0.00%
2011-07-05 0 0.770 0.770 0.800 0.770 0.800 460,000 361,000 0.7848 3.850 3.850 4.000 3.850 4.000 92,000 3.9239 -1.28%
2011-07-04 0 0.780 0.760 0.790 0.780 0.780 220,000 171,600 0.7800 3.900 3.800 3.950 3.900 3.900 44,000 3.9000 -1.27%
2011-06-30 0 0.790 0.780 0.820 0.770 0.850 1,080,000 853,600 0.7904 3.950 3.900 4.100 3.850 4.250 216,000 3.9519 0.00%
2011-06-29 0 0.790 0.790 0.840 0.790 0.850 820,000 681,300 0.8309 3.950 3.950 4.200 3.950 4.250 164,000 4.1543 -1.25%
2011-06-28 0 0.800 0.740 0.840 0.760 0.800 940,000 738,600 0.7857 4.000 3.700 4.200 3.800 4.000 188,000 3.9287 0.00%
2011-06-27 0 0.800 0.770 0.840 0.800 0.810 8,040,000 6,432,200 0.8000 4.000 3.850 4.200 4.000 4.050 1,608,000 4.0001 0.00%
2011-06-24 0 0.800 0.750 0.800 - - 0 0 - 4.000 3.750 4.000 - - 0 - 0.00%
2011-06-23 0 0.800 0.770 0.800 0.710 0.830 760,000 591,400 0.7782 4.000 3.850 4.000 3.550 4.150 152,000 3.8908 -1.23%
2011-06-22 0 0.810 0.740 0.810 0.810 0.810 10,000 8,100 0.8100 4.050 3.700 4.050 4.050 4.050 2,000 4.0500 6.58%
2011-06-21 0 0.760 0.720 0.790 0.730 0.760 260,000 195,600 0.7523 3.800 3.600 3.950 3.650 3.800 52,000 3.7615 7.04%
2011-06-20 0 0.710 0.710 0.870 0.700 0.720 190,000 135,800 0.7147 3.550 3.550 4.350 3.500 3.600 38,000 3.5737 -6.58%
2011-06-17 0 0.760 0.710 0.760 0.760 0.760 100,000 76,000 0.7600 3.800 3.550 3.800 3.800 3.800 20,000 3.8000 5.56%
2011-06-16 0 0.720 0.720 0.760 0.720 0.720 100,000 72,000 0.7200 3.600 3.600 3.800 3.600 3.600 20,000 3.6000 -5.26%
2011-06-15 0 0.760 0.700 0.800 - - 0 0 - 3.800 3.500 4.000 - - 0 - 0.00%
2011-06-14 0 0.760 0.700 0.830 0.710 0.760 340,500 244,745 0.7188 3.800 3.500 4.150 3.550 3.800 68,100 3.5939 2.70%
2011-06-13 0 0.740 0.710 0.750 0.730 0.740 230,000 169,900 0.7387 3.700 3.550 3.750 3.650 3.700 46,000 3.6935 0.00%
2011-06-10 0 0.740 0.700 0.750 0.730 0.740 170,000 125,100 0.7359 3.700 3.500 3.750 3.650 3.700 34,000 3.6794 0.00%
2011-06-09 0 0.740 0.700 0.740 0.710 0.750 100,000 72,900 0.7290 3.700 3.500 3.700 3.550 3.750 20,000 3.6450 1.37%
2011-06-08 0 0.730 0.730 0.800 - - 0 0 - 3.650 3.650 4.000 - - 0 - 1.39%
2011-06-07 0 0.720 0.720 0.760 0.700 0.730 1,052,000 743,400 0.7067 3.600 3.600 3.800 3.500 3.650 210,400 3.5333 -5.26%
2011-06-03 0 0.760 0.730 0.760 0.720 0.760 130,000 94,700 0.7285 3.800 3.650 3.800 3.600 3.800 26,000 3.6423 -2.56%
2011-06-02 0 0.780 0.730 0.780 - - 0 0 - 3.900 3.650 3.900 - - 0 - 0.00%
2011-06-01 0 0.780 0.740 0.780 0.780 0.780 150,000 117,000 0.7800 3.900 3.700 3.900 3.900 3.900 30,000 3.9000 2.63%
2011-05-31 0 0.760 0.750 0.780 0.760 0.790 390,000 296,800 0.7610 3.800 3.750 3.900 3.800 3.950 78,000 3.8051 0.00%
2011-05-30 0 0.760 0.760 0.790 0.750 0.790 124,405 93,483 0.7514 3.800 3.800 3.950 3.750 3.950 24,881 3.7572 1.33%
2011-05-27 0 0.750 0.750 0.780 0.750 0.800 3,052,740 2,415,898 0.7914 3.750 3.750 3.900 3.750 4.000 610,548 3.9569 4.17%
2011-05-26 0 0.720 0.710 0.720 0.720 0.770 1,010,000 738,000 0.7307 3.600 3.550 3.600 3.600 3.850 202,000 3.6535 -8.86%
2011-05-25 0 0.790 0.710 0.790 0.700 0.790 1,600,000 1,171,600 0.7323 3.950 3.550 3.950 3.500 3.950 320,000 3.6613 2.60%
2011-05-24 0 0.770 0.770 0.800 0.770 0.810 620,000 492,200 0.7939 3.850 3.850 4.000 3.850 4.050 124,000 3.9694 -1.28%
2011-05-23 0 0.780 0.780 0.800 0.770 0.810 750,000 589,600 0.7861 3.900 3.900 4.000 3.850 4.050 150,000 3.9307 -6.02%
2011-05-20 0 0.830 0.760 0.830 0.770 0.830 420,000 331,500 0.7893 4.150 3.800 4.150 3.850 4.150 84,000 3.9464 3.75%
2011-05-19 0 0.800 0.790 0.800 0.780 0.870 1,510,000 1,241,000 0.8219 4.000 3.950 4.000 3.900 4.350 302,000 4.1093 -3.61%
2011-05-18 0 0.830 0.820 0.860 0.810 0.890 1,360,000 1,137,700 0.8365 4.150 4.100 4.300 4.050 4.450 272,000 4.1827 -4.60%
2011-05-17 0 0.870 0.860 0.900 0.870 0.930 550,000 498,800 0.9069 4.350 4.300 4.500 4.350 4.650 110,000 4.5345 -4.40%
2011-05-16 0 0.910 0.890 0.920 0.860 0.920 1,460,000 1,297,200 0.8885 4.550 4.450 4.600 4.300 4.600 292,000 4.4425 1.11%
2011-05-13 0 0.900 0.900 0.910 0.900 0.930 500,000 456,000 0.9120 4.500 4.500 4.550 4.500 4.650 100,000 4.5600 -3.23%
2011-05-12 0 0.930 0.900 0.930 0.880 1.000 2,256,007 2,079,186 0.9216 4.650 4.500 4.650 4.400 5.000 451,201 4.6081 1.09%
2011-05-11 0 0.920 0.920 0.950 0.920 0.950 550,000 512,200 0.9313 4.600 4.600 4.750 4.600 4.750 110,000 4.6564 1.10%
2011-05-09 0 0.910 0.910 0.940 0.900 0.930 60,000 54,300 0.9050 4.550 4.550 4.700 4.500 4.650 12,000 4.5250 -2.15%
2011-05-06 0 0.930 0.930 0.950 0.910 0.950 330,000 307,300 0.9312 4.650 4.650 4.750 4.550 4.750 66,000 4.6561 -2.11%
2011-05-05 0 0.950 0.930 0.950 0.900 0.950 871,610 799,762 0.9176 4.750 4.650 4.750 4.500 4.750 174,322 4.5878 2.15%
2011-05-04 0 0.930 0.910 0.940 0.900 0.950 534,000 489,420 0.9165 4.650 4.550 4.700 4.500 4.750 106,800 4.5826 -1.06%
2011-05-03 0 0.940 0.910 0.940 0.860 0.940 3,110,000 2,875,800 0.9247 4.700 4.550 4.700 4.300 4.700 622,000 4.6235 3.30%
2011-04-29 0 0.910 0.890 0.900 0.890 0.950 1,300,000 1,181,000 0.9085 4.550 4.450 4.500 4.450 4.750 260,000 4.5423 -4.21%
2011-04-28 0 0.950 0.940 0.950 0.930 1.010 449,015 429,803 0.9572 4.750 4.700 4.750 4.650 5.050 89,803 4.7861 -2.06%
2011-04-27 0 0.970 0.960 0.980 0.900 0.980 1,655,000 1,578,200 0.9536 4.850 4.800 4.900 4.500 4.900 331,000 4.7680 -1.02%
2011-04-26 0 0.980 0.970 0.990 0.970 1.030 6,255,000 6,226,400 0.9954 4.900 4.850 4.950 4.850 5.150 1,251,000 4.9771 1.03%
2011-04-21 0 0.970 0.950 0.980 0.940 0.980 9,931,000 9,366,320 0.9431 4.850 4.750 4.900 4.700 4.900 1,986,200 4.7157 1.04%
2011-04-20 0 0.960 0.940 0.960 0.930 0.980 4,965,707 4,794,318 0.9655 4.800 4.700 4.800 4.650 4.900 993,141 4.8274 3.23%
2011-04-19 0 0.930 0.920 0.940 0.890 0.940 1,770,000 1,628,100 0.9198 4.650 4.600 4.700 4.450 4.700 354,000 4.5992 0.00%
2011-04-18 0 0.930 0.910 0.940 0.850 0.950 5,883,800 5,288,828 0.8989 4.650 4.550 4.700 4.250 4.750 1,176,760 4.4944 12.05%
2011-04-15 0 0.830 0.830 0.860 0.820 0.890 2,009,500 1,712,525 0.8522 4.150 4.150 4.300 4.100 4.450 401,900 4.2611 -3.49%
2011-04-14 0 0.860 0.850 0.880 0.860 0.900 988,830 856,128 0.8658 4.300 4.250 4.400 4.300 4.500 197,766 4.3290 0.00%
2011-04-13 0 0.860 0.860 0.880 0.850 0.900 4,535,080 3,948,015 0.8706 4.300 4.300 4.400 4.250 4.500 907,016 4.3528 -4.44%
2011-04-12 0 0.900 0.880 0.900 0.860 0.900 1,414,557 1,250,273 0.8839 4.500 4.400 4.500 4.300 4.500 282,911 4.4193 3.45%
2011-04-11 0 0.870 0.870 0.880 0.860 0.920 1,864,000 1,653,040 0.8868 4.350 4.350 4.400 4.300 4.600 372,800 4.4341 -3.33%
2011-04-08 0 0.900 0.880 0.900 0.850 0.930 3,930,500 3,469,520 0.8827 4.500 4.400 4.500 4.250 4.650 786,100 4.4136 -1.10%
2011-04-07 0 0.910 0.890 0.910 0.860 0.980 4,329,564 4,012,402 0.9267 4.550 4.450 4.550 4.300 4.900 865,913 4.6337 -5.21%
2011-04-06 0 0.960 0.950 0.960 0.950 1.020 5,857,074 5,739,231 0.9799 4.800 4.750 4.800 4.750 5.100 1,171,415 4.8994 -5.88%
2011-04-04 0 1.020 1.000 1.030 0.960 1.060 4,838,080 4,885,725 1.0098 5.100 5.000 5.150 4.800 5.300 967,616 5.0492 0.99%
2011-04-01 0 1.010 1.000 1.020 0.990 1.070 13,933,653 14,362,126 1.0308 5.050 5.000 5.100 4.950 5.350 2,786,731 5.1538 0.00%
2011-03-31 0 1.010 1.000 1.010 0.950 1.080 23,000,952 23,306,863 1.0133 5.050 5.000 5.050 4.750 5.400 4,600,190 5.0665 5.21%
2011-03-30 0 0.960 0.960 0.970 0.840 1.060 25,460,273 24,935,983 0.9794 4.800 4.800 4.850 4.200 5.300 5,092,055 4.8970 6.67%
2011-03-29 0 0.900 0.890 0.900 0.690 0.960 28,348,872 23,327,775 0.8229 4.500 4.450 4.500 3.450 4.800 5,669,774 4.1144 30.43%
2011-03-28 0 0.690 0.670 0.690 0.650 0.690 3,441,567 2,321,868 0.6747 3.450 3.350 3.450 3.250 3.450 688,313 3.3733 -1.43%
2011-03-25 0 0.700 0.690 0.700 0.650 0.790 10,235,241 7,169,519 0.7005 3.500 3.450 3.500 3.250 3.950 2,047,048 3.5024 -1.41%
2011-03-24 0 0.710 0.710 0.720 0.520 0.740 13,594,287 8,629,067 0.6348 3.550 3.550 3.600 2.600 3.700 2,718,857 3.1738 22.41%
2011-03-23 0 0.580 0.580 0.610 0.530 0.600 1,320,000 769,700 0.5831 2.900 2.900 3.050 2.650 3.000 264,000 2.9155 7.41%
2011-03-22 0 0.540 0.530 0.540 0.530 0.570 2,690,000 1,463,000 0.5439 2.700 2.650 2.700 2.650 2.850 538,000 2.7193 -5.26%
2011-03-21 0 0.570 0.570 0.600 0.570 0.600 1,210,000 698,800 0.5775 2.850 2.850 3.000 2.850 3.000 242,000 2.8876 0.00%
2011-03-18 0 0.570 0.530 0.590 0.550 0.570 202,000 113,580 0.5623 2.850 2.650 2.950 2.750 2.850 40,400 2.8114 3.64%
2011-03-17 0 0.550 0.530 0.580 0.510 0.550 1,746,000 920,080 0.5270 2.750 2.650 2.900 2.550 2.750 349,200 2.6348 1.85%
2011-03-16 0 0.540 0.530 0.550 0.530 0.550 580,600 312,906 0.5389 2.700 2.650 2.750 2.650 2.750 116,120 2.6947 -1.82%
2011-03-15 0 0.550 0.540 0.550 0.520 0.570 980,100 535,351 0.5462 2.750 2.700 2.750 2.600 2.850 196,020 2.7311 -3.51%
2011-03-14 0 0.570 0.560 0.570 0.560 0.580 1,200,000 689,500 0.5746 2.850 2.800 2.850 2.800 2.900 240,000 2.8729 1.79%
2011-03-11 0 0.560 0.540 0.560 0.540 0.560 960,000 519,200 0.5408 2.800 2.700 2.800 2.700 2.800 192,000 2.7042 3.70%
2011-03-10 0 0.540 0.530 0.540 0.520 0.550 1,940,000 1,042,900 0.5376 2.700 2.650 2.700 2.600 2.750 388,000 2.6879 -1.82%
2011-03-09 0 0.550 0.540 0.560 0.530 0.570 1,607,850 896,629 0.5577 2.750 2.700 2.800 2.650 2.850 321,570 2.7883 0.00%
2011-03-08 0 0.550 0.540 0.550 0.520 0.560 1,677,500 907,850 0.5412 2.750 2.700 2.750 2.600 2.800 335,500 2.7060 1.85%
2011-03-07 0 0.540 0.530 0.550 0.500 0.570 3,160,500 1,685,860 0.5334 2.700 2.650 2.750 2.500 2.850 632,100 2.6671 3.85%
2011-03-04 0 0.520 0.510 0.520 0.495 0.590 7,244,181 3,742,032 0.5166 2.600 2.550 2.600 2.475 2.950 1,448,836 2.5828 -11.86%
2011-03-03 0 0.590 0.590 0.600 0.550 0.630 720,000 434,200 0.6031 2.950 2.950 3.000 2.750 3.150 144,000 3.0153 7.27%
2011-03-02 0 0.550 0.550 0.590 0.520 0.550 1,420,080 763,940 0.5380 2.750 2.750 2.950 2.600 2.750 284,016 2.6898 0.00%
2011-03-01 0 0.550 0.550 0.590 0.550 0.580 953,300 526,516 0.5523 2.750 2.750 2.950 2.750 2.900 190,660 2.7615 -5.17%
2011-02-28 0 0.580 0.580 0.610 0.560 0.610 80,000 48,300 0.6038 2.900 2.900 3.050 2.800 3.050 16,000 3.0188 -4.92%
2011-02-25 0 0.610 0.610 0.620 0.610 0.630 220,000 135,200 0.6145 3.050 3.050 3.100 3.050 3.150 44,000 3.0727 3.39%
2011-02-24 0 0.590 0.580 0.610 0.590 0.690 460,000 276,100 0.6002 2.950 2.900 3.050 2.950 3.450 92,000 3.0011 -9.23%
2011-02-23 0 0.650 0.610 0.650 0.650 0.740 512,500 341,050 0.6655 3.250 3.050 3.250 3.250 3.700 102,500 3.3273 0.22%
2011-02-22 0 0.740 0.740 0.750 0.730 0.780 950,000 709,000 0.7463 3.243 3.243 3.287 3.199 3.418 216,784 3.2705 -6.33%
2011-02-21 0 0.790 0.790 0.800 0.710 0.790 750,000 557,800 0.7437 3.462 3.462 3.506 3.111 3.462 171,145 3.2592 1.28%
2011-02-18 0 0.780 0.760 0.790 0.700 0.780 480,000 359,100 0.7481 3.418 3.331 3.462 3.068 3.418 109,533 3.2785 6.85%
2011-02-17 0 0.730 0.730 0.770 0.700 0.760 832,720 608,240 0.7304 3.199 3.199 3.374 3.068 3.331 190,022 3.2009 -5.19%
2011-02-16 0 0.770 0.760 0.770 0.770 0.790 110,000 85,900 0.7809 3.374 3.331 3.374 3.374 3.462 25,101 3.4221 -2.53%
2011-02-15 0 0.790 0.770 0.790 0.800 0.800 50,000 40,000 0.8000 3.462 3.374 3.462 3.506 3.506 11,410 3.5058 -1.25%
2011-02-14 0 0.800 0.760 0.800 - - 40,000 30,400 0.7600 3.506 3.331 3.506 - - 9,128 3.3305 -1.23%
2011-02-11 0 0.810 0.790 0.810 0.760 0.820 753,440 602,251 0.7993 3.550 3.462 3.550 3.331 3.593 171,930 3.5029 8.00%
2011-02-10 0 0.750 0.750 0.790 0.740 0.800 560,000 420,700 0.7513 3.287 3.287 3.462 3.243 3.506 127,789 3.2922 -6.25%
2011-02-09 0 0.800 0.760 0.800 0.800 0.810 60,200 48,660 0.8083 3.506 3.331 3.506 3.506 3.550 13,737 3.5422 0.00%
2011-02-08 0 0.800 0.780 0.820 0.800 0.800 20,100 16,083 0.8001 3.506 3.418 3.593 3.506 3.506 4,587 3.5064 2.56%
2011-02-07 0 0.780 0.780 0.850 0.780 0.780 41,720 32,654 0.7827 3.418 3.418 3.725 3.418 3.418 9,520 3.4300 0.00%
2011-02-02 0 0.780 0.760 0.830 - - 1,500 1,050 0.7000 3.418 3.331 3.637 - - 342 3.0676 0.00%
2011-02-01 0 0.780 0.750 0.790 0.750 0.780 170,000 129,900 0.7641 3.418 3.287 3.462 3.287 3.418 38,793 3.3485 4.00%
2011-01-31 0 0.750 0.720 0.750 0.740 0.760 80,280 60,212 0.7500 3.287 3.155 3.287 3.243 3.331 18,319 3.2868 4.17%
2011-01-28 0 0.720 0.710 0.740 0.710 0.740 140,000 100,700 0.7193 3.155 3.111 3.243 3.111 3.243 31,947 3.1521 0.00%
2011-01-27 0 0.720 0.700 0.720 0.720 0.720 35,800 25,446 0.7108 3.155 3.068 3.155 3.155 3.155 8,169 3.1148 4.35%
2011-01-26 0 0.690 0.690 0.730 0.680 0.760 402,370 281,724 0.7002 3.024 3.024 3.199 2.980 3.331 91,818 3.0683 -1.43%
2011-01-25 0 0.700 0.690 0.720 0.700 0.810 1,398,200 1,035,628 0.7407 3.068 3.024 3.155 3.068 3.550 319,061 3.2459 -12.50%
2011-01-24 0 0.800 0.800 0.820 0.790 0.850 518,370 419,738 0.8097 3.506 3.506 3.593 3.462 3.725 118,289 3.5484 1.27%
2011-01-21 0 0.790 0.790 0.810 0.790 0.940 490,500 403,580 0.8228 3.462 3.462 3.550 3.462 4.119 111,929 3.6057 1.28%
2011-01-20 0 0.780 0.780 0.830 0.780 0.780 30,000 23,400 0.7800 3.418 3.418 3.637 3.418 3.418 6,846 3.4181 0.00%
2011-01-19 0 0.780 0.780 0.810 0.770 0.840 630,000 507,200 0.8051 3.418 3.418 3.550 3.374 3.681 143,762 3.5281 -1.27%
2011-01-18 0 0.790 0.790 0.800 0.760 0.810 380,000 300,700 0.7913 3.462 3.462 3.506 3.331 3.550 86,714 3.4677 1.28%
2011-01-17 0 0.780 0.770 0.850 0.780 0.850 570,000 467,700 0.8205 3.418 3.374 3.725 3.418 3.725 130,070 3.5957 -8.24%
2011-01-14 0 0.850 0.850 0.880 0.850 0.950 1,200,000 1,071,200 0.8927 3.725 3.725 3.856 3.725 4.163 273,833 3.9119 -1.16%
2011-01-13 0 0.860 0.860 0.890 0.810 0.910 1,410,000 1,240,700 0.8799 3.769 3.769 3.900 3.550 3.988 321,753 3.8561 -9.47%
2011-01-12 0 0.950 0.950 0.980 - - 0 0 - 4.163 4.163 4.295 - - 0 - 0.00%
2011-01-11 0 0.950 0.920 0.970 0.910 0.970 820,000 771,900 0.9413 4.163 4.032 4.251 3.988 4.251 187,119 4.1252 4.40%
2011-01-10 0 0.910 0.910 0.950 - - 0 0 - 3.988 3.988 4.163 - - 0 - 1.11%
2011-01-07 0 0.900 0.900 0.920 0.900 0.940 141,000 127,770 0.9062 3.944 3.944 4.032 3.944 4.119 32,175 3.9711 -8.16%
2011-01-06 0 0.980 0.900 1.000 0.850 0.980 440,000 403,700 0.9175 4.295 3.944 4.382 3.725 4.295 100,405 4.0207 8.89%
2011-01-05 0 0.900 0.880 0.940 0.870 0.960 340,000 305,400 0.8982 3.944 3.856 4.119 3.813 4.207 77,586 3.9363 -6.25%
2011-01-04 0 0.960 0.960 1.000 0.950 0.960 30,000 28,600 0.9533 4.207 4.207 4.382 4.163 4.207 6,846 4.1777 4.35%
2011-01-03 0 0.920 0.900 0.950 0.880 0.980 40,000 36,500 0.9125 4.032 3.944 4.163 3.856 4.295 9,128 3.9988 -2.13%
2010-12-31 0 0.940 0.930 1.000 - - 0 0 - 4.119 4.075 4.382 - - 0 - 0.00%
2010-12-30 0 0.940 0.960 0.990 0.920 0.990 50,000 47,500 0.9500 4.119 4.207 4.338 4.032 4.338 11,410 4.1631 3.30%
2010-12-29 0 0.910 0.890 0.930 - - 0 0 - 3.988 3.900 4.075 - - 0 - 0.00%
2010-12-28 0 0.910 0.910 0.960 0.870 0.950 80,000 73,200 0.9150 3.988 3.988 4.207 3.813 4.163 18,256 4.0097 -8.08%
2010-12-24 0 0.990 0.860 0.990 - - 0 0 - 4.338 3.769 4.338 - - 0 - 0.00%
2010-12-23 0 0.990 0.920 0.990 - - 0 0 - 4.338 4.032 4.338 - - 0 - 0.00%
2010-12-22 0 0.990 0.900 1.030 0.990 0.990 30,000 27,900 0.9300 4.338 3.944 4.514 4.338 4.338 6,846 4.0755 0.00%
2010-12-21 0 0.990 0.950 0.990 1.000 1.000 40,000 40,000 1.0000 4.338 4.163 4.338 4.382 4.382 9,128 4.3822 1.02%
2010-12-20 0 0.980 0.890 0.980 0.990 0.990 20,000 19,800 0.9900 4.295 3.900 4.295 4.338 4.338 4,564 4.3384 -1.01%
2010-12-17 0 0.990 0.900 1.000 0.950 0.990 120,000 115,900 0.9658 4.338 3.944 4.382 4.163 4.338 27,383 4.2325 4.21%
2010-12-16 0 0.950 0.950 1.020 0.930 0.960 50,000 47,600 0.9520 4.163 4.163 4.470 4.075 4.207 11,410 4.1719 -4.04%
2010-12-15 0 0.990 0.980 0.990 0.930 1.080 450,000 450,800 1.0018 4.338 4.295 4.338 4.075 4.733 102,687 4.3900 8.79%
2010-12-14 0 0.910 0.900 1.000 0.900 1.130 1,830,000 1,818,900 0.9939 3.988 3.944 4.382 3.944 4.952 417,595 4.3557 -13.33%
2010-12-13 0 1.050 1.000 1.110 1.050 1.130 180,000 197,200 1.0956 4.601 4.382 4.864 4.601 4.952 41,075 4.8010 -7.08%
2010-12-10 0 1.130 1.080 1.130 1.100 1.200 1,110,000 1,257,900 1.1332 4.952 4.733 4.952 4.820 5.259 253,295 4.9661 0.00%
2010-12-09 0 1.130 1.120 1.130 0.870 1.200 5,097,000 5,696,560 1.1176 4.952 4.908 4.952 3.813 5.259 1,163,104 4.8977 29.89%
2010-12-08 0 0.870 0.870 0.900 0.850 0.880 210,000 179,100 0.8529 3.813 3.813 3.944 3.725 3.856 47,921 3.7374 2.35%
2010-12-07 0 0.850 0.810 0.880 0.800 0.880 380,000 312,800 0.8232 3.725 3.550 3.856 3.506 3.856 86,714 3.6073 6.25%
2010-12-06 0 0.800 0.770 0.800 - - 0 0 - 3.506 3.374 3.506 - - 0 - 0.00%
2010-12-03 0 0.800 0.770 0.820 0.800 0.830 340,000 280,800 0.8259 3.506 3.374 3.593 3.506 3.637 77,586 3.6192 1.27%
2010-12-02 0 0.790 0.790 0.820 0.780 0.830 930,000 738,700 0.7943 3.462 3.462 3.593 3.418 3.637 212,220 3.4808 5.33%
2010-12-01 0 0.750 0.750 0.770 0.730 0.770 1,120,000 839,400 0.7495 3.287 3.287 3.374 3.199 3.374 255,577 3.2843 2.74%
2010-11-30 0 0.730 0.710 0.730 0.690 0.830 3,110,000 2,258,800 0.7263 3.199 3.111 3.199 3.024 3.637 709,683 3.1828 -12.05%
2010-11-29 0 0.830 0.780 0.840 0.800 0.870 840,000 708,100 0.8430 3.637 3.418 3.681 3.506 3.813 191,683 3.6941 -10.75%
2010-11-26 0 0.930 0.920 0.930 0.930 0.930 110,000 102,300 0.9300 4.075 4.032 4.075 4.075 4.075 25,101 4.0755 -6.06%
2010-11-25 0 0.990 0.930 0.990 - - 0 0 - 4.338 4.075 4.338 - - 0 - 0.00%
2010-11-24 0 0.990 0.920 0.990 0.920 0.990 60,000 56,000 0.9333 4.338 4.032 4.338 4.032 4.338 13,692 4.0901 2.06%
2010-11-23 0 0.970 0.920 0.970 0.920 0.970 220,000 205,600 0.9345 4.251 4.032 4.251 4.032 4.251 50,203 4.0954 0.00%
2010-11-22 0 0.970 0.960 0.980 0.970 0.970 30,000 29,100 0.9700 4.251 4.207 4.295 4.251 4.251 6,846 4.2508 -3.00%
2010-11-19 0 1.000 1.000 1.040 0.950 1.040 450,000 453,100 1.0069 4.382 4.382 4.558 4.163 4.558 102,687 4.4124 -3.85%
2010-11-18 0 1.040 1.010 1.060 1.040 1.100 710,000 754,500 1.0627 4.558 4.426 4.645 4.558 4.820 162,018 4.6569 2.97%
2010-11-17 0 1.010 1.010 1.040 1.000 1.080 200,000 207,000 1.0350 4.426 4.426 4.558 4.382 4.733 45,639 4.5356 -6.48%
2010-11-16 0 1.080 1.040 1.090 1.070 1.090 650,000 702,000 1.0800 4.733 4.558 4.777 4.689 4.777 148,326 4.7328 0.00%
2010-11-15 0 1.080 1.080 1.100 1.060 1.100 540,000 586,900 1.0869 4.733 4.733 4.820 4.645 4.820 123,225 4.7628 0.00%
2010-11-12 0 1.080 1.070 1.080 1.050 1.130 1,175,500 1,277,185 1.0865 4.733 4.689 4.733 4.601 4.952 268,242 4.7613 -4.42%
2010-11-11 0 1.130 1.130 1.140 0.960 1.150 14,725,000 15,370,300 1.0438 4.952 4.952 4.996 4.207 5.040 3,360,154 4.5743 -4.24%
2010-11-10 0 1.180 1.160 1.180 1.150 1.250 1,770,000 2,112,000 1.1932 5.171 5.083 5.171 5.040 5.478 403,903 5.2290 -5.60%
2010-11-09 0 1.250 1.240 1.280 1.250 1.300 858,000 1,088,760 1.2690 5.478 5.434 5.609 5.478 5.697 195,790 5.5608 -3.85%
2010-11-08 0 1.300 1.290 1.310 1.250 1.410 2,491,000 3,260,160 1.3088 5.697 5.653 5.741 5.478 6.179 568,431 5.7354 -10.34%
2010-11-05 0 1.450 1.450 1.470 1.410 1.450 220,000 313,800 1.4264 6.354 6.354 6.442 6.179 6.354 50,203 6.2507 2.11%
2010-11-04 0 1.420 1.420 1.470 1.420 1.430 70,000 99,600 1.4229 6.223 6.223 6.442 6.223 6.267 15,974 6.2353 -0.70%
2010-11-03 0 1.430 1.430 1.450 1.420 1.440 130,000 185,000 1.4231 6.267 6.267 6.354 6.223 6.310 29,665 6.2363 -1.38%
2010-11-02 0 1.450 1.420 1.450 1.420 1.450 70,000 100,900 1.4414 6.354 6.223 6.354 6.223 6.354 15,974 6.3167 -1.36%
2010-11-01 0 1.470 1.450 1.480 - - 300 420 1.4000 6.442 6.354 6.486 - - 68 6.1351 0.00%
2010-10-29 0 1.470 1.440 1.470 1.440 1.500 540,000 791,600 1.4659 6.442 6.310 6.442 6.310 6.573 123,225 6.4240 -2.00%
2010-10-28 0 1.500 1.450 1.500 1.440 1.510 790,000 1,161,400 1.4701 6.573 6.354 6.573 6.310 6.617 180,273 6.4424 -0.66%
2010-10-27 0 1.510 1.470 1.510 1.470 1.510 352,000 522,620 1.4847 6.617 6.442 6.617 6.442 6.617 80,324 6.5064 -1.95%
2010-10-26 0 1.540 1.490 1.540 1.530 1.570 150,000 233,900 1.5593 6.749 6.530 6.749 6.705 6.880 34,229 6.8334 1.32%
2010-10-25 0 1.520 1.480 1.520 1.480 1.550 100,500 152,915 1.5215 6.661 6.486 6.661 6.486 6.792 22,933 6.6678 1.33%
2010-10-22 0 1.500 1.450 1.500 1.500 1.500 20,000 30,000 1.5000 6.573 6.354 6.573 6.573 6.573 4,564 6.5734 0.00%
2010-10-21 0 1.500 1.480 1.500 1.480 1.530 151,500 225,920 1.4912 6.573 6.486 6.573 6.486 6.705 34,571 6.5349 -0.66%
2010-10-20 0 1.510 1.450 1.520 1.440 1.510 510,000 753,800 1.4780 6.617 6.354 6.661 6.310 6.617 116,379 6.4771 0.67%
2010-10-19 0 1.500 1.480 1.500 1.460 1.510 250,000 371,300 1.4852 6.573 6.486 6.573 6.398 6.617 57,048 6.5085 -2.60%
2010-10-18 0 1.540 1.500 1.540 1.500 1.540 150,000 226,100 1.5073 6.749 6.573 6.749 6.573 6.749 34,229 6.6055 0.00%
2010-10-15 0 1.540 1.500 1.550 1.500 1.550 460,000 698,500 1.5185 6.749 6.573 6.792 6.573 6.792 104,969 6.6543 1.32%
2010-10-14 0 1.520 1.510 1.550 1.520 1.550 340,000 522,500 1.5368 6.661 6.617 6.792 6.661 6.792 77,586 6.7345 -1.94%
2010-10-13 0 1.550 1.540 1.580 1.550 1.600 420,000 654,100 1.5574 6.792 6.749 6.924 6.792 7.012 95,841 6.8248 -1.90%
2010-10-12 0 1.580 1.580 1.590 1.560 1.590 290,000 456,600 1.5745 6.924 6.924 6.968 6.836 6.968 66,176 6.8998 -1.25%
2010-10-11 0 1.600 1.590 1.620 1.600 1.640 261,000 419,050 1.6056 7.012 6.968 7.099 7.012 7.187 59,559 7.0359 0.00%
2010-10-08 0 1.600 1.590 1.620 1.600 1.600 170,000 272,000 1.6000 7.012 6.968 7.099 7.012 7.012 38,793 7.0116 -1.84%
2010-10-07 0 1.630 1.630 1.680 1.600 1.700 321,000 528,650 1.6469 7.143 7.143 7.362 7.012 7.450 73,250 7.2170 -2.98%
2010-10-06 0 1.680 1.640 1.690 - - 50,000 86,200 1.7240 7.362 7.187 7.406 - - 11,410 7.5550 0.00%
2010-10-05 0 1.680 1.650 1.740 1.680 1.750 110,000 188,300 1.7118 7.362 7.231 7.625 7.362 7.669 25,101 7.5016 -2.33%
2010-10-04 0 1.720 1.650 1.730 1.590 1.870 581,000 1,002,800 1.7260 7.537 7.231 7.581 6.968 8.195 132,581 7.5637 8.18%
2010-09-30 0 1.590 1.550 1.590 1.560 1.590 110,600 174,000 1.5732 6.968 6.792 6.968 6.836 6.968 25,238 6.8943 0.00%
2010-09-29 0 1.590 1.560 1.590 1.530 1.600 270,000 423,400 1.5681 6.968 6.836 6.968 6.705 7.012 61,612 6.8720 -0.62%
2010-09-28 0 1.600 1.580 1.600 1.590 1.640 80,000 128,700 1.6088 7.012 6.924 7.012 6.968 7.187 18,256 7.0499 -2.44%
2010-09-27 0 1.640 1.620 1.660 1.580 1.640 205,000 332,700 1.6229 7.187 7.099 7.275 6.924 7.187 46,780 7.1121 1.23%
2010-09-24 0 1.620 1.590 1.630 1.580 1.630 30,000 48,300 1.6100 7.099 6.968 7.143 6.924 7.143 6,846 7.0554 1.25%
2010-09-22 0 1.600 1.570 1.610 1.600 1.600 200,000 320,000 1.6000 7.012 6.880 7.055 7.012 7.012 45,639 7.0116 1.27%
2010-09-21 0 1.580 1.580 1.600 1.560 1.600 180,000 286,000 1.5889 6.924 6.924 7.012 6.836 7.012 41,075 6.9629 -1.25%
2010-09-20 0 1.600 1.600 1.640 1.590 1.590 50,000 79,500 1.5900 7.012 7.012 7.187 6.968 6.968 11,410 6.9678 -1.23%
2010-09-17 0 1.620 1.620 1.650 1.610 1.620 110,000 177,800 1.6164 7.099 7.099 7.231 7.055 7.099 25,101 7.0833 -4.14%
2010-09-16 0 1.690 1.630 1.700 1.620 1.690 300,000 493,800 1.6460 7.406 7.143 7.450 7.099 7.406 68,458 7.2132 2.42%
2010-09-15 0 1.650 1.610 1.690 1.600 1.650 180,000 289,300 1.6072 7.231 7.055 7.406 7.012 7.231 41,075 7.0432 -2.94%
2010-09-14 0 1.700 1.650 1.700 1.620 1.700 90,000 150,100 1.6678 7.450 7.231 7.450 7.099 7.450 20,537 7.3086 6.25%
2010-09-13 0 1.600 1.550 1.600 1.550 1.610 880,000 1,374,900 1.5624 7.012 6.792 7.012 6.792 7.055 200,811 6.8468 -0.62%
2010-09-10 0 1.610 1.570 1.650 1.610 1.680 60,000 97,300 1.6217 7.055 6.880 7.231 7.055 7.362 13,692 7.1065 0.62%
2010-09-09 0 1.600 1.590 1.630 1.590 1.600 282,000 449,500 1.5940 7.012 6.968 7.143 6.968 7.012 64,351 6.9852 0.63%
2010-09-08 0 1.590 1.560 1.590 1.590 1.590 80,000 127,200 1.5900 6.968 6.836 6.968 6.968 6.968 18,256 6.9678 0.00%
2010-09-07 0 1.590 1.570 1.590 1.570 1.600 60,000 94,900 1.5817 6.968 6.880 6.968 6.880 7.012 13,692 6.9312 -0.62%
2010-09-06 0 1.600 1.570 1.600 - - 0 0 - 7.012 6.880 7.012 - - 0 - 0.00%
2010-09-03 0 1.600 1.560 1.600 1.580 1.600 50,000 79,600 1.5920 7.012 6.836 7.012 6.924 7.012 11,410 6.9765 1.27%
2010-09-02 0 1.580 1.570 1.580 - - 0 0 - 6.924 6.880 6.924 - - 0 - 0.00%
2010-09-01 0 1.580 1.560 1.600 1.570 1.600 270,000 427,600 1.5837 6.924 6.836 7.012 6.880 7.012 61,612 6.9402 0.00%
2010-08-31 0 1.580 1.560 1.580 1.540 1.600 70,000 109,800 1.5686 6.924 6.836 6.924 6.749 7.012 15,974 6.8739 -0.63%
2010-08-30 0 1.590 1.590 1.600 1.510 1.600 700,000 1,091,400 1.5591 6.968 6.968 7.012 6.617 7.012 159,736 6.8325 -0.62%
2010-08-27 0 1.600 1.580 1.600 1.550 1.600 560,000 885,500 1.5813 7.012 6.924 7.012 6.792 7.012 127,789 6.9294 0.63%
2010-08-26 0 1.590 1.550 1.590 1.550 1.600 390,100 611,252 1.5669 6.968 6.792 6.968 6.792 7.012 89,018 6.8666 -1.85%
2010-08-25 0 1.620 1.580 1.620 1.590 1.630 192,000 308,340 1.6059 7.099 6.924 7.099 6.968 7.143 43,813 7.0376 1.25%
2010-08-24 0 1.600 1.550 1.600 1.600 1.610 100,000 160,600 1.6060 7.012 6.792 7.012 7.012 7.055 22,819 7.0379 0.00%
2010-08-23 0 1.600 1.590 1.600 1.580 1.630 180,000 288,300 1.6017 7.012 6.968 7.012 6.924 7.143 41,075 7.0189 0.00%
2010-08-20 0 1.600 1.550 1.600 1.550 1.600 730,000 1,147,900 1.5725 7.012 6.792 7.012 6.792 7.012 166,581 6.8909 1.27%
2010-08-19 0 1.580 1.580 1.600 1.580 1.600 180,000 286,300 1.5906 6.924 6.924 7.012 6.924 7.012 41,075 6.9702 -1.86%
2010-08-18 0 1.610 1.590 1.610 1.590 1.620 5,365,000 8,637,400 1.6100 7.055 6.968 7.055 6.968 7.099 1,224,260 7.0552 0.00%
2010-08-17 0 1.610 1.600 1.620 1.580 1.620 420,000 670,800 1.5971 7.055 7.012 7.099 6.924 7.099 95,841 6.9991 -0.62%
2010-08-16 0 1.620 1.590 1.620 1.590 1.630 250,000 400,700 1.6028 7.099 6.968 7.099 6.968 7.143 57,048 7.0239 -0.61%
2010-08-13 0 1.630 1.620 1.630 1.610 1.630 280,000 453,900 1.6211 7.143 7.099 7.143 7.055 7.143 63,894 7.1039 0.62%
2010-08-12 0 1.620 1.620 1.640 1.600 1.630 160,000 257,400 1.6088 7.099 7.099 7.187 7.012 7.143 36,511 7.0499 -1.82%
2010-08-11 0 1.650 1.630 1.650 1.630 1.680 140,000 230,100 1.6436 7.231 7.143 7.231 7.143 7.362 31,947 7.2025 0.00%
2010-08-10 0 1.650 1.650 1.670 1.600 1.650 1,480,000 2,415,900 1.6324 7.231 7.231 7.318 7.012 7.231 337,727 7.1534 0.00%
2010-08-09 0 1.650 1.640 1.680 1.640 1.680 300,500 496,910 1.6536 7.231 7.187 7.362 7.187 7.362 68,572 7.2465 0.00%
2010-08-06 0 1.650 1.650 1.680 1.650 1.650 270,000 445,500 1.6500 7.231 7.231 7.362 7.231 7.231 61,612 7.2307 0.00%
2010-08-05 0 1.650 1.620 1.660 1.620 1.650 370,000 605,100 1.6354 7.231 7.099 7.275 7.099 7.231 84,432 7.1667 0.00%
2010-08-04 0 1.650 1.610 1.650 1.560 1.650 130,000 211,000 1.6231 7.231 7.055 7.231 6.836 7.231 29,665 7.1127 0.61%
2010-08-03 0 1.640 1.620 1.640 1.620 1.650 180,000 294,900 1.6383 7.187 7.099 7.187 7.099 7.231 41,075 7.1796 -0.61%
2010-08-02 0 1.650 1.630 1.650 1.650 1.660 259,000 427,490 1.6505 7.231 7.143 7.231 7.231 7.275 59,102 7.2331 -0.60%
2010-07-30 0 1.660 1.640 1.660 1.630 1.660 90,000 148,600 1.6511 7.275 7.187 7.275 7.143 7.275 20,537 7.2356 0.00%
2010-07-29 0 1.660 1.650 1.670 1.650 1.680 250,000 415,200 1.6608 7.275 7.231 7.318 7.231 7.362 57,048 7.2780 0.61%
2010-07-28 0 1.650 1.620 1.650 1.620 1.660 484,000 792,880 1.6382 7.231 7.099 7.231 7.099 7.275 110,446 7.1789 0.00%
2010-07-27 0 1.650 1.650 1.660 1.560 1.700 5,690,500 9,018,070 1.5848 7.231 7.231 7.275 6.836 7.450 1,298,537 6.9448 -2.94%
2010-07-26 0 1.700 1.660 1.700 1.660 1.700 771,800 1,311,534 1.6993 7.450 7.275 7.450 7.275 7.450 176,120 7.4468 0.00%
2010-07-23 0 1.700 1.650 1.700 1.650 1.700 1,460,000 2,451,000 1.6788 7.450 7.231 7.450 7.231 7.450 333,163 7.3568 0.59%
2010-07-22 0 1.690 1.650 1.700 1.650 1.700 140,000 233,900 1.6707 7.406 7.231 7.450 7.231 7.450 31,947 7.3215 -0.59%
2010-07-21 0 1.700 1.650 1.700 1.650 1.700 3,690,000 6,095,700 1.6520 7.450 7.231 7.450 7.231 7.450 842,035 7.2392 3.66%
2010-07-20 0 1.640 1.630 1.650 1.630 1.650 390,000 640,300 1.6418 7.187 7.143 7.231 7.143 7.231 88,996 7.1947 -1.80%
2010-07-19 0 1.670 1.650 1.670 1.660 1.700 500,000 835,800 1.6716 7.318 7.231 7.318 7.275 7.450 114,097 7.3254 -1.76%
2010-07-16 0 1.700 1.660 1.700 1.650 1.700 5,310,000 9,024,000 1.6994 7.450 7.275 7.450 7.231 7.450 1,211,709 7.4473 2.41%
2010-07-15 0 1.660 1.660 1.700 1.660 1.660 30,000 49,800 1.6600 7.275 7.275 7.450 7.275 7.275 6,846 7.2745 0.00%
2010-07-14 0 1.660 1.660 1.700 1.660 1.720 60,000 101,900 1.6983 7.275 7.275 7.450 7.275 7.537 13,692 7.4425 0.00%
2010-07-13 0 1.660 1.660 1.710 1.660 1.690 140,000 232,700 1.6621 7.275 7.275 7.494 7.275 7.406 31,947 7.2839 -3.49%
2010-07-12 0 1.720 1.660 1.730 - - 0 0 - 7.537 7.275 7.581 - - 0 - 0.00%
2010-07-09 0 1.720 1.660 1.720 - - 60,000 103,200 1.7200 7.537 7.275 7.537 - - 13,692 7.5375 -1.15%
2010-07-08 0 1.740 1.740 1.750 1.740 1.760 540,000 944,300 1.7487 7.625 7.625 7.669 7.625 7.713 123,225 7.6632 1.16%
2010-07-07 0 1.720 1.670 1.720 1.620 1.720 500,000 840,000 1.6800 7.537 7.318 7.537 7.099 7.537 114,097 7.3622 3.61%
2010-07-06 0 1.660 1.660 1.680 1.640 1.700 260,000 433,300 1.6665 7.275 7.275 7.362 7.187 7.450 59,330 7.3032 0.00%
2010-07-05 0 1.660 1.620 1.670 1.620 1.690 590,000 975,100 1.6527 7.275 7.099 7.318 7.099 7.406 134,634 7.2426 -2.35%
2010-07-02 0 1.700 1.670 1.690 1.640 1.710 150,000 252,500 1.6833 7.450 7.318 7.406 7.187 7.494 34,229 7.3768 -1.16%
2010-06-30 0 1.720 1.720 1.750 1.710 1.770 680,000 1,186,200 1.7444 7.537 7.537 7.669 7.494 7.757 155,172 7.6444 1.18%
2010-06-29 0 1.700 1.700 1.730 1.700 1.750 670,000 1,150,700 1.7175 7.450 7.450 7.581 7.450 7.669 152,890 7.5263 -4.49%
2010-06-28 0 1.780 1.730 1.780 1.780 1.800 40,000 71,600 1.7900 7.800 7.581 7.800 7.800 7.888 9,128 7.8442 2.30%
2010-06-25 0 1.740 1.740 1.750 1.740 1.800 425,000 749,450 1.7634 7.625 7.625 7.669 7.625 7.888 96,982 7.7277 -1.69%
2010-06-24 0 1.770 1.760 1.780 1.660 1.780 2,410,000 4,206,900 1.7456 7.757 7.713 7.800 7.275 7.800 549,947 7.6496 6.63%
2010-06-23 0 1.660 1.630 1.660 1.600 1.690 1,740,000 2,837,100 1.6305 7.275 7.143 7.275 7.012 7.406 397,057 7.1453 1.84%
2010-06-22 0 1.630 1.620 1.630 1.590 1.650 6,380,000 10,386,200 1.6279 7.143 7.099 7.143 6.968 7.231 1,455,877 7.1340 -0.61%
2010-06-21 0 1.640 1.610 1.640 1.600 1.740 4,700,200 7,743,336 1.6474 7.187 7.055 7.187 7.012 7.625 1,072,557 7.2195 -4.65%
2010-06-18 0 1.720 1.720 1.730 1.720 1.800 5,200,000 9,134,100 1.7566 7.537 7.537 7.581 7.537 7.888 1,186,608 7.6977 -3.37%
2010-06-17 0 1.780 1.770 1.780 1.770 1.800 5,540,000 9,880,400 1.7835 7.800 7.757 7.800 7.757 7.888 1,264,194 7.8156 -0.56%
2010-06-15 0 1.790 1.770 1.790 1.760 1.820 9,870,000 17,667,600 1.7900 7.844 7.757 7.844 7.713 7.976 2,252,273 7.8443 0.56%
2010-06-14 0 1.780 1.770 1.800 1.770 1.820 3,070,000 5,479,600 1.7849 7.800 7.757 7.888 7.757 7.976 700,555 7.8218 -1.11%
2010-06-11 0 1.800 1.780 1.800 1.780 1.810 4,210,000 7,553,900 1.7943 7.888 7.800 7.888 7.800 7.932 960,696 7.8629 0.56%
2010-06-10 0 1.790 1.780 1.790 1.790 1.800 9,890,000 17,754,100 1.7952 7.844 7.800 7.844 7.844 7.888 2,256,837 7.8668 -0.56%
2010-06-09 0 1.800 1.790 1.800 1.760 1.820 12,040,000 21,658,400 1.7989 7.888 7.844 7.888 7.713 7.976 2,747,454 7.8831 0.56%
2010-06-08 0 1.790 1.780 1.790 1.780 1.900 11,471,000 20,614,135 1.7971 7.844 7.800 7.844 7.800 8.326 2,617,611 7.8752 -0.56%
2010-06-07 0 1.800 1.780 1.800 1.780 1.800 1,380,000 2,472,200 1.7914 7.888 7.800 7.888 7.800 7.888 314,907 7.8506 0.56%
2010-06-04 0 1.790 1.770 1.790 1.790 1.790 290,000 519,100 1.7900 7.844 7.757 7.844 7.844 7.844 66,176 7.8442 -0.56%
2010-06-03 0 1.800 1.760 1.800 1.780 1.800 840,000 1,503,400 1.7898 7.888 7.713 7.888 7.800 7.888 191,683 7.8432 0.56%
2010-06-02 0 1.790 1.750 1.790 1.740 1.790 287,500 508,175 1.7676 7.844 7.669 7.844 7.625 7.844 65,606 7.7459 0.56%
2010-06-01 0 1.780 1.750 1.780 1.730 1.790 1,180,000 2,081,100 1.7636 7.800 7.669 7.800 7.581 7.844 269,269 7.7287 0.56%
2010-05-31 0 1.770 1.770 1.780 1.710 1.800 640,000 1,142,900 1.7858 7.757 7.757 7.800 7.494 7.888 146,044 7.8257 1.14%
2010-05-28 0 1.750 1.720 1.750 1.700 1.760 231,800 404,170 1.7436 7.669 7.537 7.669 7.450 7.713 52,895 7.6409 2.94%
2010-05-27 0 1.700 1.670 1.720 1.630 1.700 1,380,000 2,339,000 1.6949 7.450 7.318 7.537 7.143 7.450 314,907 7.4276 1.19%
2010-05-26 0 1.680 1.640 1.690 1.600 1.690 242,000 404,320 1.6707 7.362 7.187 7.406 7.012 7.406 55,223 7.3216 0.60%
2010-05-25 0 1.670 1.610 1.670 1.610 1.710 1,030,000 1,715,200 1.6652 7.318 7.055 7.318 7.055 7.494 235,040 7.2975 -3.47%
2010-05-24 0 1.730 1.670 1.730 1.650 1.730 430,000 732,300 1.7030 7.581 7.318 7.581 7.231 7.581 98,123 7.4631 1.76%
2010-05-20 0 1.700 1.630 1.700 1.560 1.740 1,070,000 1,752,200 1.6376 7.450 7.143 7.450 6.836 7.625 244,167 7.1762 -2.86%
2010-05-19 0 1.750 1.680 1.750 1.670 1.750 125,500 215,310 1.7156 7.669 7.362 7.669 7.318 7.669 28,638 7.5182 1.74%
2010-05-18 0 1.720 1.700 1.720 1.700 1.730 530,000 912,600 1.7219 7.537 7.450 7.537 7.450 7.581 120,943 7.5457 -0.58%
2010-05-17 0 1.730 1.720 1.730 1.720 1.810 440,000 768,600 1.7468 7.581 7.537 7.581 7.537 7.932 100,405 7.6550 -2.81%
2010-05-14 0 1.780 1.780 1.800 1.750 1.810 410,000 730,500 1.7817 7.800 7.800 7.888 7.669 7.932 93,559 7.8079 -1.11%
2010-05-13 0 1.800 1.780 1.800 1.740 1.800 1,442,200 2,541,490 1.7622 7.888 7.800 7.888 7.625 7.888 329,101 7.7225 2.86%
2010-05-12 0 1.750 1.690 1.750 1.690 1.820 770,000 1,343,300 1.7445 7.669 7.406 7.669 7.406 7.976 175,709 7.6450 -2.23%
2010-05-11 0 1.790 1.770 1.790 1.800 1.800 70,000 126,000 1.8000 7.844 7.757 7.844 7.888 7.888 15,974 7.8880 -2.72%
2010-05-10 0 1.840 1.780 1.840 1.700 1.840 660,000 1,160,300 1.7580 8.063 7.800 8.063 7.450 8.063 150,608 7.7041 5.75%
2010-05-07 0 1.740 1.690 1.730 1.630 1.750 2,120,000 3,602,600 1.6993 7.625 7.406 7.581 7.143 7.669 483,771 7.4469 -3.33%
2010-05-06 0 1.800 1.710 1.800 1.700 1.820 280,000 496,900 1.7746 7.888 7.494 7.888 7.450 7.976 63,894 7.7769 -1.64%
2010-05-05 0 1.830 1.740 1.830 1.710 1.830 530,000 944,600 1.7823 8.019 7.625 8.019 7.494 8.019 120,943 7.8103 -1.08%
2010-05-04 0 1.850 1.800 1.850 1.800 1.850 210,151 383,772 1.8262 8.107 7.888 8.107 7.888 8.107 47,955 8.0027 2.21%
2010-05-03 0 1.810 1.800 1.830 1.810 1.900 260,000 479,600 1.8446 7.932 7.888 8.019 7.932 8.326 59,330 8.0835 -0.55%
2010-04-30 0 1.820 1.800 1.820 1.810 1.840 1,290,000 2,358,400 1.8282 7.976 7.888 7.976 7.932 8.063 294,370 8.0117 1.11%
2010-04-29 0 1.800 1.800 1.820 1.800 1.880 860,001 1,583,802 1.8416 7.888 7.888 7.976 7.888 8.239 196,247 8.0705 -1.64%
2010-04-28 0 1.830 1.830 1.850 1.810 1.900 1,860,000 3,445,300 1.8523 8.019 8.019 8.107 7.932 8.326 424,441 8.1173 1.67%
2010-04-27 0 1.800 1.760 1.840 1.800 1.870 140,000 253,400 1.8100 7.888 7.713 8.063 7.888 8.195 31,947 7.9319 1.12%
2010-04-26 0 1.780 1.780 1.810 1.770 1.810 900,000 1,614,000 1.7933 7.800 7.800 7.932 7.757 7.932 205,374 7.8588 -4.81%
2010-04-23 0 1.870 1.830 1.870 1.800 1.870 890,000 1,648,500 1.8522 8.195 8.019 8.195 7.888 8.195 203,093 8.1170 0.00%
2010-04-22 0 1.870 1.850 1.870 1.830 1.890 1,210,000 2,244,500 1.8550 8.195 8.107 8.195 8.019 8.282 276,115 8.1289 0.00%
2010-04-21 0 1.870 1.860 1.870 1.860 1.880 565,000 1,053,700 1.8650 8.195 8.151 8.195 8.151 8.239 128,930 8.1727 -1.06%
2010-04-20 0 1.890 1.840 1.890 1.830 1.890 880,000 1,641,600 1.8655 8.282 8.063 8.282 8.019 8.282 200,811 8.1749 0.00%
2010-04-19 0 1.890 1.840 1.890 1.850 1.890 770,000 1,439,500 1.8695 8.282 8.063 8.282 8.107 8.282 175,709 8.1925 0.00%
2010-04-16 0 1.890 1.860 1.900 1.860 1.900 670,000 1,258,400 1.8782 8.282 8.151 8.326 8.151 8.326 152,890 8.2308 1.07%
2010-04-15 0 1.870 1.840 1.870 1.840 1.900 898,500 1,677,398 1.8669 8.195 8.063 8.195 8.063 8.326 205,032 8.1811 -1.06%
2010-04-14 0 1.890 1.830 1.900 1.830 1.890 703,100 1,308,055 1.8604 8.282 8.019 8.326 8.019 8.282 160,443 8.1528 0.00%
2010-04-13 0 1.890 1.860 1.890 1.860 1.910 1,260,000 2,364,300 1.8764 8.282 8.151 8.282 8.151 8.370 287,524 8.2230 -0.53%
2010-04-12 0 1.900 1.870 1.900 1.880 1.920 720,000 1,365,600 1.8967 8.326 8.195 8.326 8.239 8.414 164,300 8.3116 0.53%
2010-04-09 0 1.890 1.820 1.920 1.890 1.940 1,110,000 2,125,300 1.9147 8.282 7.976 8.414 8.282 8.502 253,295 8.3906 -2.58%
2010-04-08 0 1.940 1.910 1.940 1.900 1.950 642,000 1,231,860 1.9188 8.502 8.370 8.502 8.326 8.545 146,500 8.4086 -0.51%
2010-04-07 0 1.950 1.930 1.950 1.930 1.960 2,350,000 4,585,600 1.9513 8.545 8.458 8.545 8.458 8.589 536,256 8.5511 0.00%
2010-04-01 0 1.950 1.900 1.980 1.880 1.950 710,000 1,362,300 1.9187 8.545 8.326 8.677 8.239 8.545 162,018 8.4083 2.63%
2010-03-31 0 1.900 1.880 1.940 1.890 2.020 850,000 1,638,800 1.9280 8.326 8.239 8.502 8.282 8.852 193,965 8.4490 -2.06%
2010-03-30 0 1.940 1.940 1.950 1.940 2.000 3,955,000 7,791,150 1.9699 8.502 8.502 8.545 8.502 8.764 902,507 8.6328 -1.52%
2010-03-29 0 1.970 1.940 1.970 1.950 2.000 3,440,000 6,785,300 1.9725 8.633 8.502 8.633 8.545 8.764 784,987 8.6438 -0.51%
2010-03-26 0 1.980 1.970 1.990 1.940 2.000 6,719,500 13,308,050 1.9805 8.677 8.633 8.721 8.502 8.764 1,533,348 8.6791 4.76%
2010-03-25 0 1.890 1.880 1.910 1.890 2.010 1,790,000 3,429,200 1.9158 8.282 8.239 8.370 8.282 8.808 408,467 8.3953 -2.58%
2010-03-24 0 1.940 1.920 1.940 1.900 1.980 1,180,000 2,285,100 1.9365 8.502 8.414 8.502 8.326 8.677 269,269 8.4863 -0.51%
2010-03-23 0 1.950 1.950 1.960 1.940 2.060 4,093,500 8,233,375 2.0113 8.545 8.545 8.589 8.502 9.027 934,111 8.8141 0.52%
2010-03-22 0 1.940 1.920 1.950 1.930 2.090 5,810,000 11,494,200 1.9783 8.502 8.414 8.545 8.458 9.159 1,325,806 8.6696 -7.18%
2010-03-19 0 2.090 2.090 2.100 1.900 2.190 10,709,200 22,236,488 2.0764 9.159 9.159 9.203 8.326 9.597 2,443,773 9.0992 10.58%
2010-03-18 0 1.890 1.870 1.890 1.770 1.890 3,703,000 6,707,260 1.8113 8.282 8.195 8.282 7.757 8.282 845,002 7.9376 8.62%
2010-03-17 0 1.740 1.740 1.760 1.730 1.760 1,355,000 2,375,250 1.7530 7.625 7.625 7.713 7.581 7.713 309,203 7.6819 2.35%
2010-03-16 0 1.700 1.700 1.740 1.700 1.790 480,000 840,100 1.7502 7.450 7.450 7.625 7.450 7.844 109,533 7.6698 -4.49%
2010-03-15 0 1.780 1.750 1.780 1.740 1.780 884,000 1,564,080 1.7693 7.800 7.669 7.800 7.625 7.800 201,723 7.7536 0.56%
2010-03-12 0 1.770 1.760 1.770 1.770 1.820 1,520,000 2,729,700 1.7959 7.757 7.713 7.757 7.757 7.976 346,855 7.8699 0.57%
2010-03-11 0 1.760 1.740 1.760 1.740 1.800 1,812,500 3,230,375 1.7823 7.713 7.625 7.713 7.625 7.888 413,601 7.8104 2.33%
2010-03-10 0 1.720 1.710 1.740 1.720 1.740 220,000 380,500 1.7295 7.537 7.494 7.625 7.537 7.625 50,203 7.5793 -0.58%
2010-03-09 0 1.730 1.700 1.730 1.680 1.730 511,000 868,430 1.6995 7.581 7.450 7.581 7.362 7.581 116,607 7.4475 4.85%
2010-03-08 0 1.650 1.600 1.670 1.640 1.650 130,300 213,980 1.6422 7.231 7.012 7.318 7.187 7.231 29,734 7.1966 -1.79%
2010-03-05 0 1.680 1.640 1.680 1.640 1.680 80,000 131,600 1.6450 7.362 7.187 7.362 7.187 7.362 18,256 7.2088 2.44%
2010-03-04 0 1.640 1.640 1.670 1.640 1.670 180,000 295,600 1.6422 7.187 7.187 7.318 7.187 7.318 41,075 7.1966 -0.61%
2010-03-03 0 1.650 1.650 1.680 1.650 1.660 163,200 269,556 1.6517 7.231 7.231 7.362 7.231 7.275 37,241 7.2381 0.00%
2010-03-02 0 1.650 1.650 1.670 1.640 1.640 93,030 152,448 1.6387 7.231 7.231 7.318 7.187 7.187 21,229 7.1812 0.61%
2010-03-01 0 1.640 1.640 1.690 1.640 1.640 220,000 360,800 1.6400 7.187 7.187 7.406 7.187 7.187 50,203 7.1869 0.00%
2010-02-26 0 1.640 1.640 1.670 1.640 1.640 21,500 35,200 1.6372 7.187 7.187 7.318 7.187 7.187 4,906 7.1746 0.00%
2010-02-25 0 1.640 1.630 1.670 1.640 1.640 122,000 200,040 1.6397 7.187 7.143 7.318 7.187 7.187 27,840 7.1854 -2.38%
2010-02-24 0 1.680 1.630 1.690 1.600 1.680 70,000 116,200 1.6600 7.362 7.143 7.406 7.012 7.362 15,974 7.2745 2.44%
2010-02-23 0 1.640 1.640 1.680 1.630 1.690 272,500 447,625 1.6427 7.187 7.187 7.362 7.143 7.406 62,183 7.1985 1.23%
2010-02-22 0 1.620 1.620 1.660 1.620 1.660 50,000 82,300 1.6460 7.099 7.099 7.275 7.099 7.275 11,410 7.2132 -2.41%
2010-02-19 0 1.660 1.630 1.690 1.630 1.660 60,000 99,300 1.6550 7.275 7.143 7.406 7.143 7.275 13,692 7.2526 0.61%
2010-02-18 0 1.650 1.650 1.730 1.640 1.650 50,000 82,300 1.6460 7.231 7.231 7.581 7.187 7.231 11,410 7.2132 1.23%
2010-02-17 0 1.630 1.630 1.700 1.630 1.630 20,000 32,600 1.6300 7.143 7.143 7.450 7.143 7.143 4,564 7.1431 0.00%
2010-02-12 0 1.630 1.620 1.670 1.630 1.630 80,000 129,900 1.6238 7.143 7.099 7.318 7.143 7.143 18,256 7.1157 -1.21%
2010-02-11 0 1.650 1.610 1.650 1.690 1.690 20,000 33,800 1.6900 7.231 7.055 7.231 7.406 7.406 4,564 7.4060 2.48%
2010-02-10 0 1.610 1.610 1.690 1.610 1.700 80,000 130,600 1.6325 7.055 7.055 7.406 7.055 7.450 18,256 7.1540 0.00%
2010-02-09 0 1.610 1.610 1.660 1.610 1.720 240,000 400,500 1.6688 7.055 7.055 7.275 7.055 7.537 54,767 7.3129 0.62%
2010-02-08 0 1.600 1.600 1.630 1.600 1.600 40,000 64,000 1.6000 7.012 7.012 7.143 7.012 7.012 9,128 7.0116 0.00%
2010-02-05 0 1.600 1.600 1.650 1.600 1.600 50,000 80,000 1.6000 7.012 7.012 7.231 7.012 7.012 11,410 7.0116 -1.84%
2010-02-04 0 1.630 1.600 1.680 - - 0 0 - 7.143 7.012 7.362 - - 0 - 0.00%
2010-02-03 0 1.630 1.590 1.650 1.630 1.630 30,000 48,900 1.6300 7.143 6.968 7.231 7.143 7.143 6,846 7.1431 0.00%
2010-02-02 0 1.630 1.610 1.690 1.630 1.660 30,000 49,000 1.6333 7.143 7.055 7.406 7.143 7.275 6,846 7.1577 0.00%
2010-02-01 0 1.630 1.620 1.670 1.630 1.630 10,000 16,300 1.6300 7.143 7.099 7.318 7.143 7.143 2,282 7.1431 -2.98%
2010-01-29 0 1.680 1.620 1.690 - - 0 0 - 7.362 7.099 7.406 - - 0 - 0.00%
2010-01-28 0 1.680 1.640 1.710 1.640 1.790 140,000 234,400 1.6743 7.362 7.187 7.494 7.187 7.844 31,947 7.3371 4.35%
2010-01-27 0 1.610 1.600 1.650 1.610 1.680 380,000 618,500 1.6276 7.055 7.012 7.231 7.055 7.362 86,714 7.1327 -3.59%
2010-01-26 0 1.670 1.660 1.740 1.670 1.780 402,000 699,680 1.7405 7.318 7.275 7.625 7.318 7.800 91,734 7.6273 -6.70%
2010-01-25 0 1.790 1.740 1.790 1.720 1.790 190,000 337,000 1.7737 7.844 7.625 7.844 7.537 7.844 43,357 7.7727 4.07%
2010-01-22 0 1.720 1.700 1.750 1.720 1.740 64,000 110,020 1.7191 7.537 7.450 7.669 7.537 7.625 14,604 7.5333 2.99%
2010-01-21 0 1.670 1.670 1.760 1.660 1.820 721,700 1,274,690 1.7662 7.318 7.318 7.713 7.275 7.976 164,687 7.7401 -6.18%
2010-01-20 0 1.780 1.730 1.790 1.680 1.820 1,174,500 2,055,644 1.7502 7.800 7.581 7.844 7.362 7.976 268,014 7.6699 1.14%
2010-01-19 0 1.760 1.760 1.810 1.750 1.880 2,010,000 3,689,300 1.8355 7.713 7.713 7.932 7.669 8.239 458,670 8.0435 -1.68%
2010-01-18 0 1.790 1.750 1.790 1.620 1.820 1,090,000 1,946,100 1.7854 7.844 7.669 7.844 7.099 7.976 248,731 7.8241 7.83%
2010-01-15 0 1.660 1.660 1.670 1.610 1.720 747,500 1,236,075 1.6536 7.275 7.275 7.318 7.055 7.537 170,575 7.2465 0.00%
2010-01-14 0 1.660 1.660 1.720 1.590 1.770 1,910,000 3,158,800 1.6538 7.275 7.275 7.537 6.968 7.757 435,850 7.2474 -6.74%
2010-01-13 0 1.780 1.780 1.860 1.770 1.890 380,000 691,900 1.8208 7.800 7.800 8.151 7.757 8.282 86,714 7.9791 -5.32%
2010-01-12 0 1.880 1.800 1.880 1.850 1.910 210,000 395,200 1.8819 8.239 7.888 8.239 8.107 8.370 47,921 8.2470 -0.53%
2010-01-11 0 1.890 1.890 1.900 1.600 1.930 1,740,600 3,119,892 1.7924 8.282 8.282 8.326 7.012 8.458 397,194 7.8548 18.87%
2010-01-08 0 1.590 1.550 1.600 1.560 1.590 350,000 549,400 1.5697 6.968 6.792 7.012 6.836 6.968 79,868 6.8789 0.00%
2010-01-07 0 1.590 1.540 1.590 1.530 1.600 451,000 701,000 1.5543 6.968 6.749 6.968 6.705 7.012 102,915 6.8114 -1.85%
2010-01-06 0 1.620 1.560 1.620 1.550 1.630 530,000 835,200 1.5758 7.099 6.836 7.099 6.792 7.143 120,943 6.9057 0.62%
2010-01-05 0 1.610 1.530 1.610 1.530 1.610 311,000 482,930 1.5528 7.055 6.705 7.055 6.705 7.055 70,968 6.8049 0.00%
2010-01-04 0 1.610 1.560 1.610 1.550 1.610 150,000 233,400 1.5560 7.055 6.836 7.055 6.792 7.055 34,229 6.8188 -1.83%
2009-12-31 0 1.640 1.640 1.650 1.640 1.640 40,300 66,062 1.6393 7.187 7.187 7.231 7.187 7.187 9,196 7.1836 3.80%
2009-12-30 0 1.580 1.580 1.630 1.580 1.650 152,500 246,800 1.6184 6.924 6.924 7.143 6.924 7.231 34,800 7.0920 3.95%
2009-12-29 0 1.520 1.520 1.580 1.520 1.530 160,000 243,900 1.5244 6.661 6.661 6.924 6.661 6.705 36,511 6.6802 1.33%
2009-12-28 0 1.500 1.490 1.500 1.500 1.500 190,000 285,000 1.5000 6.573 6.530 6.573 6.573 6.573 43,357 6.5734 -3.23%
2009-12-24 0 1.550 1.500 1.550 1.480 1.550 110,000 167,400 1.5218 6.792 6.573 6.792 6.486 6.792 25,101 6.6690 0.00%
2009-12-23 0 1.550 1.460 1.560 1.450 1.550 262,100 396,940 1.5145 6.792 6.398 6.836 6.354 6.792 59,810 6.6367 0.00%
2009-12-22 0 1.550 1.510 1.580 1.530 1.650 240,000 381,700 1.5904 6.792 6.617 6.924 6.705 7.231 54,767 6.9696 -1.90%
2009-12-21 0 1.580 1.510 1.580 1.580 1.590 20,000 31,700 1.5850 6.924 6.617 6.924 6.924 6.968 4,564 6.9458 3.95%
2009-12-18 0 1.520 1.470 1.550 1.520 1.580 270,000 413,400 1.5311 6.661 6.442 6.792 6.661 6.924 61,612 6.7097 -1.30%
2009-12-17 0 1.540 1.540 1.570 1.540 1.580 200,000 311,000 1.5550 6.749 6.749 6.880 6.749 6.924 45,639 6.8144 -2.53%
2009-12-16 0 1.580 1.510 1.580 - - 0 0 - 6.924 6.617 6.924 - - 0 - 0.00%
2009-12-15 0 1.580 1.550 1.590 1.540 1.650 1,500,000 2,354,700 1.5698 6.924 6.792 6.968 6.749 7.231 342,291 6.8792 -5.39%
2009-12-14 0 1.670 1.600 1.680 1.670 1.680 20,000 33,500 1.6750 7.318 7.012 7.362 7.318 7.362 4,564 7.3403 -1.76%
2009-12-11 0 1.700 1.620 1.700 1.630 1.700 102,500 167,650 1.6356 7.450 7.099 7.450 7.143 7.450 23,390 7.1676 3.03%
2009-12-10 0 1.650 1.610 1.680 1.610 1.660 280,000 460,800 1.6457 7.231 7.055 7.362 7.055 7.275 63,894 7.2119 0.00%
2009-12-09 0 1.650 1.630 1.650 1.620 1.690 390,000 639,000 1.6385 7.231 7.143 7.231 7.099 7.406 88,996 7.1801 -2.37%
2009-12-08 0 1.690 1.690 1.700 1.650 1.800 350,000 601,600 1.7189 7.406 7.406 7.450 7.231 7.888 79,868 7.5324 -1.74%
2009-12-07 0 1.720 1.660 1.730 1.700 1.720 40,000 68,400 1.7100 7.537 7.275 7.581 7.450 7.537 9,128 7.4936 0.00%
2009-12-04 0 1.720 1.720 1.740 1.710 1.770 271,500 473,475 1.7439 7.537 7.537 7.625 7.494 7.757 61,955 7.6423 0.00%
2009-12-03 0 1.720 1.750 1.780 1.600 1.850 1,691,000 2,860,300 1.6915 7.537 7.669 7.800 7.012 8.107 385,876 7.4125 7.50%
2009-12-02 0 1.600 1.590 1.610 1.600 1.640 920,000 1,480,600 1.6093 7.012 6.968 7.055 7.012 7.187 209,938 7.0525 -0.62%
2009-12-01 0 1.610 1.610 1.650 1.600 1.610 55,000 88,100 1.6018 7.055 7.055 7.231 7.012 7.055 12,551 7.0196 0.62%
2009-11-30 0 1.600 1.580 1.630 1.600 1.630 340,000 545,800 1.6053 7.012 6.924 7.143 7.012 7.143 77,586 7.0348 -3.03%
2009-11-27 0 1.650 1.630 1.690 1.650 1.690 380,400 637,060 1.6747 7.231 7.143 7.406 7.231 7.406 86,805 7.3390 -2.94%
2009-11-26 0 1.700 1.690 1.710 1.700 1.740 320,000 544,700 1.7022 7.450 7.406 7.494 7.450 7.625 73,022 7.4594 0.00%
2009-11-25 0 1.700 1.670 1.710 1.700 1.700 290,000 493,600 1.7021 7.450 7.318 7.494 7.450 7.450 66,176 7.4589 -2.86%
2009-11-24 0 1.750 1.700 1.780 1.680 1.750 412,200 697,723 1.6927 7.669 7.450 7.800 7.362 7.669 94,061 7.4177 4.17%
2009-11-23 0 1.680 1.680 1.690 1.660 1.700 146,700 246,047 1.6772 7.362 7.362 7.406 7.275 7.450 33,476 7.3499 0.00%
2009-11-20 0 1.680 1.670 1.710 1.680 1.680 230,000 388,800 1.6904 7.362 7.318 7.494 7.362 7.362 52,485 7.4079 0.00%
2009-11-19 0 1.680 1.680 1.740 1.630 1.680 200,000 332,200 1.6610 7.362 7.362 7.625 7.143 7.362 45,639 7.2789 0.00%
2009-11-18 0 1.680 1.650 1.680 - - 30,500 50,915 1.6693 7.362 7.231 7.362 - - 6,960 7.3155 -0.59%
2009-11-17 0 1.690 1.670 1.700 1.670 1.690 330,000 557,100 1.6882 7.406 7.318 7.450 7.318 7.406 75,304 7.3980 1.20%
2009-11-16 0 1.670 1.670 1.690 1.670 1.690 210,000 351,300 1.6729 7.318 7.318 7.406 7.318 7.406 47,921 7.3309 0.00%
2009-11-13 0 1.670 1.660 1.700 1.670 1.700 340,000 570,900 1.6791 7.318 7.275 7.450 7.318 7.450 77,586 7.3583 -1.76%
2009-11-12 0 1.700 1.700 1.750 1.700 1.730 310,000 531,200 1.7135 7.450 7.450 7.669 7.450 7.581 70,740 7.5092 -1.73%
2009-11-11 0 1.730 1.720 1.770 1.730 1.760 290,000 504,500 1.7397 7.581 7.537 7.757 7.581 7.713 66,176 7.6236 -0.57%
2009-11-10 0 1.740 1.720 1.740 1.720 1.760 690,000 1,202,300 1.7425 7.625 7.537 7.625 7.537 7.713 157,454 7.6359 1.75%
2009-11-09 0 1.710 1.710 1.730 1.710 1.730 250,000 430,100 1.7204 7.494 7.494 7.581 7.494 7.581 57,048 7.5392 0.00%
2009-11-06 0 1.710 1.690 1.710 1.710 1.710 720,000 1,214,000 1.6861 7.494 7.406 7.494 7.494 7.494 164,300 7.3889 2.40%
2009-11-05 0 1.670 1.620 1.670 1.670 1.670 690,000 1,151,800 1.6693 7.318 7.099 7.318 7.318 7.318 157,454 7.3152 0.00%
2009-11-04 0 1.670 1.670 1.690 1.670 1.680 570,000 953,100 1.6721 7.318 7.318 7.406 7.318 7.362 130,070 7.3276 -1.76%
2009-11-03 0 1.700 1.670 1.700 1.660 1.700 390,000 647,900 1.6613 7.450 7.318 7.450 7.275 7.450 88,996 7.2801 1.19%
2009-11-02 0 1.680 1.660 1.730 1.680 1.680 10,000 16,800 1.6800 7.362 7.275 7.581 7.362 7.362 2,282 7.3622 0.00%
2009-10-30 0 1.680 1.680 1.720 1.680 1.690 160,000 269,500 1.6844 7.362 7.362 7.537 7.362 7.406 36,511 7.3813 -3.45%
2009-10-29 0 1.740 1.700 1.740 1.680 1.750 350,000 594,100 1.6974 7.625 7.450 7.625 7.362 7.669 79,868 7.4385 0.58%
2009-10-28 0 1.730 1.680 1.730 1.670 1.730 50,000 85,100 1.7020 7.581 7.362 7.581 7.318 7.581 11,410 7.4586 2.98%
2009-10-27 0 1.680 1.680 1.720 1.670 1.700 520,000 872,900 1.6787 7.362 7.362 7.537 7.318 7.450 118,661 7.3563 -1.18%
2009-10-23 0 1.700 1.700 1.740 1.700 1.750 210,000 357,500 1.7024 7.450 7.450 7.625 7.450 7.669 47,921 7.4602 -0.58%
2009-10-22 0 1.710 1.700 1.740 1.700 1.730 245,000 420,700 1.7171 7.494 7.450 7.625 7.450 7.581 55,907 7.5249 -1.72%
2009-10-21 0 1.740 1.740 1.770 1.730 1.750 259,063 453,107 1.7490 7.625 7.625 7.757 7.581 7.669 59,117 7.6646 1.16%
2009-10-20 0 1.720 1.720 1.740 1.720 1.770 560,000 977,000 1.7446 7.537 7.537 7.625 7.537 7.757 127,789 7.6454 -2.27%
2009-10-19 0 1.760 1.760 1.790 1.720 1.770 390,000 684,900 1.7562 7.713 7.713 7.844 7.537 7.757 88,996 7.6959 1.73%
2009-10-16 0 1.730 1.730 1.760 1.730 1.730 130,000 224,900 1.7300 7.581 7.581 7.713 7.581 7.581 29,665 7.5813 0.00%
2009-10-15 0 1.730 1.730 1.780 1.730 1.790 202,300 358,310 1.7712 7.581 7.581 7.800 7.581 7.844 46,164 7.7617 -3.35%
2009-10-14 0 1.790 1.740 1.800 1.720 1.790 252,600 442,538 1.7519 7.844 7.625 7.888 7.537 7.844 57,642 7.6774 1.13%
2009-10-13 0 1.770 1.730 1.770 1.720 1.830 370,000 651,400 1.7605 7.757 7.581 7.757 7.537 8.019 84,432 7.7151 3.51%
2009-10-12 0 1.710 1.710 1.770 1.690 1.780 410,000 711,100 1.7344 7.494 7.494 7.757 7.406 7.800 93,559 7.6005 2.40%
2009-10-09 0 1.670 1.670 1.720 1.670 1.690 300,000 504,500 1.6817 7.318 7.318 7.537 7.318 7.406 68,458 7.3695 0.60%
2009-10-08 0 1.660 1.650 1.700 1.660 1.700 60,000 100,700 1.6783 7.275 7.231 7.450 7.275 7.450 13,692 7.3549 -1.19%
2009-10-07 0 1.680 1.680 1.720 1.650 1.750 330,000 556,500 1.6864 7.362 7.362 7.537 7.231 7.669 75,304 7.3900 -0.59%
2009-10-06 0 1.690 1.690 1.720 1.650 1.750 444,700 750,005 1.6865 7.406 7.406 7.537 7.231 7.669 101,478 7.3908 -1.17%
2009-10-05 0 1.710 1.700 1.730 1.700 1.780 320,000 557,500 1.7422 7.494 7.450 7.581 7.450 7.800 73,022 7.6347 1.18%
2009-10-02 0 1.690 1.690 1.750 1.650 1.750 846,100 1,432,865 1.6935 7.406 7.406 7.669 7.231 7.669 193,075 7.4213 1.81%
2009-09-30 0 1.660 1.660 1.700 1.660 1.680 321,000 536,450 1.6712 7.275 7.275 7.450 7.275 7.362 73,250 7.3235 -1.78%
2009-09-29 0 1.690 1.680 1.720 1.600 1.720 590,000 993,100 1.6832 7.406 7.362 7.537 7.012 7.537 134,634 7.3763 0.00%
2009-09-28 0 1.690 1.650 1.690 1.630 1.770 1,442,000 2,434,140 1.6880 7.406 7.231 7.406 7.143 7.757 329,056 7.3974 0.60%
2009-09-25 0 1.680 1.630 1.690 1.680 1.680 20,000 33,600 1.6800 7.362 7.143 7.406 7.362 7.362 4,564 7.3622 1.82%
2009-09-24 0 1.650 1.620 1.720 1.650 1.660 102,500 169,650 1.6551 7.231 7.099 7.537 7.231 7.275 23,390 7.2531 -4.62%
2009-09-23 0 1.730 1.660 1.730 1.650 1.730 226,000 377,400 1.6699 7.581 7.275 7.581 7.231 7.581 51,572 7.3180 0.58%
2009-09-22 0 1.720 1.720 1.790 1.700 1.850 524,500 941,925 1.7959 7.537 7.537 7.844 7.450 8.107 119,688 7.8699 -1.15%
2009-09-21 0 1.740 1.620 1.740 1.500 1.740 1,648,000 2,651,630 1.6090 7.625 7.099 7.625 6.573 7.625 376,063 7.0510 -2.25%
2009-09-18 0 1.780 1.720 1.780 1.720 1.820 328,500 578,150 1.7600 7.800 7.537 7.800 7.537 7.976 74,962 7.7126 -2.20%
2009-09-17 0 1.820 1.790 1.820 1.800 1.820 534,500 967,420 1.8100 7.976 7.844 7.976 7.888 7.976 121,970 7.9316 -1.62%
2009-09-16 0 1.850 1.840 1.870 1.800 1.900 710,000 1,308,200 1.8425 8.107 8.063 8.195 7.888 8.326 162,018 8.0744 -2.12%
2009-09-15 0 1.890 1.890 1.920 1.890 1.920 40,000 76,300 1.9075 8.282 8.282 8.414 8.282 8.414 9,128 8.3591 -1.56%
2009-09-14 0 1.920 1.920 1.950 1.900 1.950 1,020,000 1,982,200 1.9433 8.414 8.414 8.545 8.326 8.545 232,758 8.5162 1.05%
2009-09-11 0 1.900 1.870 1.900 1.870 1.920 145,000 275,000 1.8966 8.326 8.195 8.326 8.195 8.414 33,088 8.3111 1.60%
2009-09-10 0 1.870 1.870 1.900 1.870 1.900 81,000 153,510 1.8952 8.195 8.195 8.326 8.195 8.326 18,484 8.3052 -2.09%
2009-09-09 0 1.910 1.890 1.910 1.860 1.910 373,500 702,595 1.8811 8.370 8.282 8.370 8.151 8.370 85,230 8.2435 -1.04%
2009-09-08 0 1.930 1.920 1.950 1.930 1.970 390,000 757,215 1.9416 8.458 8.414 8.545 8.458 8.633 88,996 8.5085 -0.52%
2009-09-07 0 1.940 1.940 1.970 1.920 1.940 332,000 642,140 1.9342 8.502 8.502 8.633 8.414 8.502 75,760 8.4759 0.00%
2009-09-04 0 1.940 1.930 1.950 1.900 1.950 535,000 1,037,200 1.9387 8.502 8.458 8.545 8.326 8.545 122,084 8.4958 2.11%
2009-09-03 0 1.900 1.870 1.910 1.840 1.980 830,000 1,601,800 1.9299 8.326 8.195 8.370 8.063 8.677 189,401 8.4572 -3.06%
2009-09-02 0 1.960 1.960 1.990 1.950 1.980 180,000 351,600 1.9533 8.589 8.589 8.721 8.545 8.677 41,075 8.5600 2.08%
2009-09-01 0 1.920 1.920 1.990 1.850 1.990 1,161,000 2,261,720 1.9481 8.414 8.414 8.721 8.107 8.721 264,933 8.5369 -4.00%
2009-08-31 0 2.000 1.950 2.000 1.950 2.000 1,526,000 2,995,165 1.9628 8.764 8.545 8.764 8.545 8.764 348,224 8.6013 2.56%
2009-08-28 0 1.950 1.900 1.970 1.850 2.030 2,792,000 5,467,210 1.9582 8.545 8.326 8.633 8.107 8.896 637,117 8.5812 6.56%
2009-08-27 0 1.830 1.820 1.850 1.820 1.840 301,000 548,890 1.8236 8.019 7.976 8.107 7.976 8.063 68,686 7.9913 -0.54%
2009-08-26 0 1.840 1.830 1.860 1.810 1.870 820,300 1,507,728 1.8380 8.063 8.019 8.151 7.932 8.195 187,187 8.0546 1.66%
2009-08-25 0 1.810 1.760 1.830 1.600 1.940 1,396,500 2,564,330 1.8363 7.932 7.713 8.019 7.012 8.502 318,673 8.0469 9.04%
2009-08-24 0 1.660 1.630 1.660 1.580 1.690 420,200 684,910 1.6300 7.275 7.143 7.275 6.924 7.406 95,887 7.1429 4.40%
2009-08-21 0 1.590 1.580 1.590 1.560 1.600 601,500 953,080 1.5845 6.968 6.924 6.968 6.836 7.012 137,259 6.9437 1.92%
2009-08-20 0 1.560 1.550 1.570 1.530 1.600 2,739,000 4,217,540 1.5398 6.836 6.792 6.880 6.705 7.012 625,023 6.7478 4.70%
2009-08-19 0 1.490 1.480 1.540 1.460 1.590 2,097,500 3,209,275 1.5300 6.530 6.486 6.749 6.398 6.968 478,637 6.7050 1.36%
2009-08-18 0 1.470 1.470 1.500 1.460 1.520 470,000 698,700 1.4866 6.442 6.442 6.573 6.398 6.661 107,251 6.5146 -4.55%
2009-08-17 0 1.540 1.500 1.550 1.480 1.560 2,679,000 4,085,720 1.5251 6.749 6.573 6.792 6.486 6.836 611,331 6.6833 -1.91%
2009-08-14 0 1.570 1.530 1.570 1.540 1.600 1,210,000 1,889,700 1.5617 6.880 6.705 6.880 6.749 7.012 276,115 6.8439 -1.87%
2009-08-13 0 1.600 1.580 1.600 1.550 1.600 986,000 1,548,280 1.5703 7.012 6.924 7.012 6.792 7.012 224,999 6.8813 3.23%
2009-08-12 0 1.550 1.540 1.590 1.500 1.600 1,170,000 1,831,100 1.5650 6.792 6.749 6.968 6.573 7.012 266,987 6.8584 -1.27%
2009-08-11 0 1.570 1.550 1.570 1.500 1.570 873,300 1,348,585 1.5442 6.880 6.792 6.880 6.573 6.880 199,282 6.7672 4.67%
2009-08-10 0 1.500 1.500 1.530 1.500 1.550 558,500 848,525 1.5193 6.573 6.573 6.705 6.573 6.792 127,446 6.6579 0.00%
2009-08-07 0 1.500 1.480 1.530 1.480 1.550 1,222,500 1,855,550 1.5178 6.573 6.486 6.705 6.486 6.792 278,967 6.6515 0.00%
2009-08-06 0 1.500 1.480 1.530 1.480 1.540 450,000 676,000 1.5022 6.573 6.486 6.705 6.486 6.749 102,687 6.5831 -2.60%
2009-08-05 0 1.540 1.500 1.550 1.480 1.550 1,075,300 1,635,200 1.5207 6.749 6.573 6.792 6.486 6.792 245,377 6.6640 0.00%
2009-08-04 0 1.540 1.540 1.560 1.540 1.570 830,000 1,292,850 1.5577 6.749 6.749 6.836 6.749 6.880 189,401 6.8260 -2.53%
2009-08-03 0 1.580 1.580 1.590 1.550 1.580 1,428,500 2,232,150 1.5626 6.924 6.924 6.968 6.792 6.924 325,975 6.8476 2.60%
2009-07-31 0 1.540 1.540 1.580 1.530 1.580 695,200 1,086,146 1.5624 6.749 6.749 6.924 6.705 6.924 158,640 6.8466 1.32%
2009-07-30 0 1.520 1.510 1.530 1.500 1.560 570,000 871,100 1.5282 6.661 6.617 6.705 6.573 6.836 130,070 6.6971 0.66%
2009-07-29 0 1.510 1.530 1.540 1.490 1.640 2,193,000 3,413,020 1.5563 6.617 6.705 6.749 6.530 7.187 500,429 6.8202 -7.36%
2009-07-28 0 1.630 1.600 1.630 1.590 1.650 5,350,303 8,709,170 1.6278 7.143 7.012 7.143 6.968 7.231 1,220,906 7.1334 3.16%
2009-07-27 0 1.580 1.560 1.580 1.430 1.640 6,397,000 9,982,340 1.5605 6.924 6.836 6.924 6.267 7.187 1,459,756 6.8384 12.86%
2009-07-24 0 1.400 1.380 1.400 1.320 1.400 3,815,100 5,193,681 1.3613 6.135 6.047 6.135 5.785 6.135 870,582 5.9658 6.06%
2009-07-23 0 1.320 1.300 1.330 1.250 1.340 3,540,500 4,654,540 1.3147 5.785 5.697 5.828 5.478 5.872 807,920 5.7611 -2.22%
2009-07-22 0 1.350 1.330 1.360 1.290 1.440 8,673,500 11,836,405 1.3647 5.916 5.828 5.960 5.653 6.310 1,979,239 5.9803 4.65%
2009-07-21 0 1.290 1.250 1.290 1.090 1.360 6,352,500 8,066,720 1.2698 5.653 5.478 5.653 4.777 5.960 1,449,601 5.5648 17.27%
2009-07-20 0 1.100 1.060 - 1.000 1.100 463,500 489,960 1.0571 4.820 4.645 - 4.382 4.820 105,768 4.6324 3.77%
2009-07-17 0 1.060 1.010 1.080 1.000 1.060 950,000 992,100 1.0443 4.645 4.426 4.733 4.382 4.645 216,784 4.5764 6.00%
2009-07-16 0 1.000 0.980 1.020 1.000 1.010 255,800 257,116 1.0051 4.382 4.295 4.470 4.382 4.426 58,372 4.4048 -0.99%
2009-07-15 0 1.010 0.980 1.020 1.000 1.020 972,500 982,300 1.0101 4.426 4.295 4.470 4.382 4.470 221,919 4.4264 1.00%
2009-07-14 0 1.000 0.990 1.010 0.990 1.000 250,000 249,600 0.9984 4.382 4.338 4.426 4.338 4.382 57,048 4.3752 0.00%
2009-07-13 0 1.000 0.970 1.020 1.000 1.060 2,130,000 2,164,000 1.0160 4.382 4.251 4.470 4.382 4.645 486,053 4.4522 3.09%
2009-07-10 0 0.970 0.960 1.020 0.970 1.000 70,000 68,600 0.9800 4.251 4.207 4.470 4.251 4.382 15,974 4.2946 0.00%
2009-07-09 0 0.970 0.960 1.000 0.970 1.010 715,500 713,790 0.9976 4.251 4.207 4.382 4.251 4.426 163,273 4.3718 -3.00%
2009-07-08 0 1.000 0.970 1.000 0.970 1.020 480,200 481,153 1.0020 4.382 4.251 4.382 4.251 4.470 109,579 4.3909 0.00%
2009-07-07 0 1.000 1.000 1.030 0.960 1.050 930,000 932,600 1.0028 4.382 4.382 4.514 4.207 4.601 212,220 4.3945 4.17%
2009-07-06 0 0.960 0.960 0.980 0.900 1.010 830,000 782,200 0.9424 4.207 4.207 4.295 3.944 4.426 189,401 4.1299 6.67%
2009-07-03 0 0.900 0.890 0.940 0.860 0.900 320,000 284,400 0.8888 3.944 3.900 4.119 3.769 3.944 73,022 3.8947 1.12%
2009-07-02 0 0.890 0.860 0.890 0.860 0.930 370,000 329,300 0.8900 3.900 3.769 3.900 3.769 4.075 84,432 3.9002 -1.11%
2009-06-30 0 0.900 0.860 0.900 0.870 0.930 180,000 163,100 0.9061 3.944 3.769 3.944 3.813 4.075 41,075 3.9708 -3.23%
2009-06-29 0 0.930 0.900 0.930 0.900 0.970 405,000 375,550 0.9273 4.075 3.944 4.075 3.944 4.251 92,419 4.0636 3.33%
2009-06-26 0 0.900 0.860 0.900 0.860 0.900 650,000 574,900 0.8845 3.944 3.769 3.944 3.769 3.944 148,326 3.8759 0.00%
2009-06-25 0 0.900 0.870 0.900 0.860 0.920 120,000 104,600 0.8717 3.944 3.813 3.944 3.769 4.032 27,383 3.8199 0.00%
2009-06-24 0 0.900 0.870 0.900 0.890 0.900 190,000 170,600 0.8979 3.944 3.813 3.944 3.900 3.944 43,357 3.9348 0.00%
2009-06-23 0 0.900 0.860 0.900 0.890 0.950 130,000 118,800 0.9138 3.944 3.769 3.944 3.900 4.163 29,665 4.0047 0.00%
2009-06-22 0 0.900 0.880 0.900 0.900 0.980 495,000 457,050 0.9233 3.944 3.856 3.944 3.944 4.295 112,956 4.0463 -7.22%
2009-06-19 0 0.970 0.920 0.970 0.930 1.000 350,000 335,600 0.9589 4.251 4.032 4.251 4.075 4.382 79,868 4.2019 3.19%
2009-06-18 0 0.940 0.910 0.940 0.920 0.970 220,000 208,700 0.9486 4.119 3.988 4.119 4.032 4.251 50,203 4.1572 -1.05%
2009-06-17 0 0.950 0.950 1.000 0.950 1.010 635,500 637,215 1.0027 4.163 4.163 4.382 4.163 4.426 145,017 4.3941 -5.00%
2009-06-16 0 1.000 0.970 1.000 0.960 1.070 210,000 216,600 1.0314 4.382 4.251 4.382 4.207 4.689 47,921 4.5200 0.00%
2009-06-15 0 1.000 0.950 1.000 0.970 1.030 310,000 311,200 1.0039 4.382 4.163 4.382 4.251 4.514 70,740 4.3992 -1.96%
2009-06-12 0 1.020 1.000 1.040 1.000 1.030 290,000 296,500 1.0224 4.470 4.382 4.558 4.382 4.514 66,176 4.4805 2.00%
2009-06-11 0 1.000 0.960 1.020 1.000 1.040 171,200 173,054 1.0108 4.382 4.207 4.470 4.382 4.558 39,067 4.4297 -0.99%
2009-06-10 0 1.010 0.960 1.020 0.880 1.010 1,450,500 1,416,250 0.9764 4.426 4.207 4.470 3.856 4.426 330,995 4.2788 9.78%
2009-06-09 0 0.920 0.900 0.950 0.880 0.950 450,000 411,900 0.9153 4.032 3.944 4.163 3.856 4.163 102,687 4.0112 -1.08%
2009-06-08 0 0.930 0.920 0.930 0.920 0.960 1,050,000 992,100 0.9449 4.075 4.032 4.075 4.032 4.207 239,604 4.1406 3.33%
2009-06-05 0 0.900 0.900 0.920 0.880 0.940 2,271,000 2,070,760 0.9118 3.944 3.944 4.032 3.856 4.119 518,228 3.9958 2.27%
2009-06-04 0 0.880 0.880 0.890 0.850 0.880 187,600 162,632 0.8669 3.856 3.856 3.900 3.725 3.856 42,809 3.7990 -2.22%
2009-06-03 0 0.900 0.860 0.900 0.850 0.900 86,500 75,500 0.8728 3.944 3.769 3.944 3.725 3.944 19,739 3.8250 2.27%
2009-06-02 0 0.880 0.860 0.880 0.840 0.890 326,500 282,580 0.8655 3.856 3.769 3.856 3.681 3.900 74,505 3.7928 -2.22%
2009-06-01 0 0.900 0.860 0.900 0.860 0.900 171,000 150,420 0.8796 3.944 3.769 3.944 3.769 3.944 39,021 3.8548 1.12%
2009-05-29 0 0.890 0.850 0.890 0.850 0.900 289,500 250,685 0.8659 3.900 3.725 3.900 3.725 3.944 66,062 3.7947 -1.11%
2009-05-27 0 0.900 0.860 0.900 0.840 0.900 182,700 158,587 0.8680 3.944 3.769 3.944 3.681 3.944 41,691 3.8039 0.00%
2009-05-26 0 0.900 0.860 0.900 0.900 0.900 37,000 32,740 0.8849 3.944 3.769 3.944 3.944 3.944 8,443 3.8777 2.27%
2009-05-25 0 0.880 0.850 0.890 0.880 0.950 550,000 511,100 0.9293 3.856 3.725 3.900 3.856 4.163 125,507 4.0723 -2.22%
2009-05-22 0 0.900 0.860 0.900 0.860 0.920 981,550 854,298 0.8704 3.944 3.769 3.944 3.769 4.032 223,984 3.8141 0.00%
2009-05-21 0 0.900 0.860 0.910 0.850 0.970 2,821,000 2,585,160 0.9164 3.944 3.769 3.988 3.725 4.251 643,735 4.0159 -2.17%
2009-05-20 0 0.920 0.860 0.920 0.800 1.000 1,285,000 1,084,590 0.8440 4.032 3.769 4.032 3.506 4.382 293,229 3.6988 2.22%
2009-05-19 0 0.900 0.870 0.900 0.880 0.940 268,500 242,085 0.9016 3.944 3.813 3.944 3.856 4.119 61,270 3.9511 -3.23%
2009-05-18 0 0.930 0.910 0.940 0.700 1.000 8,573,600 7,774,574 0.9068 4.075 3.988 4.119 3.068 4.382 1,956,443 3.9738 30.99%
2009-05-15 0 0.710 0.680 0.730 0.670 0.750 1,027,500 741,075 0.7212 3.111 2.980 3.199 2.936 3.287 234,469 3.1607 7.58%
2009-05-14 0 0.660 0.660 0.700 0.660 0.690 50,000 33,700 0.6740 2.892 2.892 3.068 2.892 3.024 11,410 2.9536 -4.35%
2009-05-13 0 0.690 0.650 0.690 0.640 0.690 460,000 301,600 0.6557 3.024 2.848 3.024 2.805 3.024 104,969 2.8732 2.99%
2009-05-12 0 0.670 0.650 0.670 0.660 0.700 444,000 302,920 0.6823 2.936 2.848 2.936 2.892 3.068 101,318 2.9898 8.06%
2009-05-11 0 0.620 0.600 0.660 0.620 0.700 610,000 400,600 0.6567 2.717 2.629 2.892 2.717 3.068 139,198 2.8779 -11.43%
2009-05-08 0 0.700 0.680 0.730 0.680 0.720 315,000 220,250 0.6992 3.068 2.980 3.199 2.980 3.155 71,881 3.0641 -2.78%
2009-05-07 0 0.720 0.690 0.720 0.720 0.730 71,000 51,300 0.7225 3.155 3.024 3.155 3.155 3.199 16,202 3.1663 -1.37%
2009-05-06 0 0.730 0.700 0.730 0.670 0.730 773,000 551,420 0.7134 3.199 3.068 3.199 2.936 3.199 176,394 3.1261 1.39%
2009-05-05 0 0.720 0.690 0.720 0.700 0.720 498,000 353,380 0.7096 3.155 3.024 3.155 3.068 3.155 113,641 3.1096 -2.70%
2009-05-04 0 0.740 0.690 0.740 0.710 0.760 842,400 618,324 0.7340 3.243 3.024 3.243 3.111 3.331 192,230 3.2166 0.00%
2009-04-30 0 0.740 0.700 0.740 0.620 0.740 2,607,000 1,774,229 0.6806 3.243 3.068 3.243 2.717 3.243 594,901 2.9824 10.45%
2009-04-29 0 0.670 0.650 0.680 0.540 0.740 1,814,000 1,112,860 0.6135 2.936 2.848 2.980 2.366 3.243 413,944 2.6884 21.82%
2009-04-28 0 0.550 0.530 0.550 0.520 0.550 461,500 247,805 0.5370 2.410 2.323 2.410 2.279 2.410 105,311 2.3531 0.00%
2009-04-27 0 0.550 0.520 0.550 0.500 0.590 1,890,000 1,038,600 0.5495 2.410 2.279 2.410 2.191 2.586 431,286 2.4081 5.77%
2009-04-24 0 0.520 0.510 0.530 0.480 0.520 1,450,000 727,550 0.5018 2.279 2.235 2.323 2.103 2.279 330,881 2.1988 4.00%
2009-04-23 0 0.500 0.500 0.510 0.450 0.650 6,387,422 3,299,411 0.5165 2.191 2.191 2.235 1.972 2.848 1,457,570 2.2636 138.10%
2009-04-22 1 - - - - - 0 0 - 0.920 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 0.920 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 0.920 - - - - 0 - 0.00%
2009-04-17 1 - - - - - 0 0 - 0.920 - - - - 0 - 0.00%
2009-04-16 1 - - - - - 0 0 - 0.920 - - - - 0 - 0.00%
2009-04-15 1 - - - - - 0 0 - 0.920 - - - - 0 - 0.00%
2009-04-14 1 - - - - - 0 0 - 0.920 - - - - 0 - 0.00%
2009-04-09 0 0.210 0.201 - - - 0 0 - 0.920 0.881 - - - 0 - 0.00%
2009-04-08 0 0.210 0.180 - - - 0 0 - 0.920 0.789 - - - 0 - 0.00%
2009-04-07 0 0.210 0.190 - 0.210 0.210 100,000 21,000 0.2100 0.920 0.833 - 0.920 0.920 22,819 0.9203 5.00%
2009-04-06 0 0.200 0.180 - 0.200 0.200 200,000 40,000 0.2000 0.876 0.789 - 0.876 0.876 45,639 0.8764 -6.98%
2009-04-03 0 0.215 - 0.238 - - 0 0 - 0.942 - 1.043 - - 0 - 0.00%
2009-04-02 0 0.215 - 0.238 0.215 0.215 10,000 2,150 0.2150 0.942 - 1.043 0.942 0.942 2,282 0.9422 4.88%
2009-04-01 0 0.205 0.176 0.225 0.198 0.205 20,000 4,030 0.2015 0.898 0.771 0.986 0.868 0.898 4,564 0.8830 5.13%
2009-03-31 0 0.195 0.160 0.195 0.155 0.195 110,000 18,450 0.1677 0.855 0.701 0.855 0.679 0.855 25,101 0.7350 25.81%
2009-03-30 0 0.155 0.135 - - - 0 0 - 0.679 0.592 - - - 0 - 0.00%
2009-03-27 0 0.155 0.135 - - - 0 0 - 0.679 0.592 - - - 0 - 0.00%
2009-03-26 0 0.155 0.135 - - - 0 0 - 0.679 0.592 - - - 0 - 0.00%
2009-03-25 0 0.155 - - - - 0 0 - 0.679 - - - - 0 - 0.00%
2009-03-24 0 0.155 0.135 - - - 0 0 - 0.679 0.592 - - - 0 - 0.00%
2009-03-23 0 0.155 0.135 - - - 0 0 - 0.679 0.592 - - - 0 - 0.00%
2009-03-20 0 0.155 0.136 - - - 0 0 - 0.679 0.596 - - - 0 - 0.00%
2009-03-19 0 0.155 0.140 - - - 0 0 - 0.679 0.614 - - - 0 - 0.00%
2009-03-18 0 0.155 0.145 - 0.140 0.155 22,600 3,210 0.1420 0.679 0.635 - 0.614 0.679 5,157 0.6224 -3.12%
2009-03-17 0 0.160 0.145 - 0.160 0.160 20,000 3,200 0.1600 0.701 0.635 - 0.701 0.701 4,564 0.7012 0.00%
2009-03-16 0 0.160 - - 0.160 0.160 20,000 3,200 0.1600 0.701 - - 0.701 0.701 4,564 0.7012 0.00%
2009-03-13 0 0.160 - - - - 0 0 - 0.701 - - - - 0 - 0.00%
2009-03-12 0 0.160 0.145 - - - 0 0 - 0.701 0.635 - - - 0 - 0.00%
2009-03-11 0 0.160 0.145 - - - 0 0 - 0.701 0.635 - - - 0 - 0.00%
2009-03-10 0 0.160 0.145 - - - 0 0 - 0.701 0.635 - - - 0 - 0.00%
2009-03-09 0 0.160 0.145 - - - 0 0 - 0.701 0.635 - - - 0 - 0.00%
2009-03-06 0 0.160 0.145 - - - 0 0 - 0.701 0.635 - - - 0 - 0.00%
2009-03-05 0 0.160 - - - - 0 0 - 0.701 - - - - 0 - 0.00%
2009-03-04 0 0.160 0.150 - - - 0 0 - 0.701 0.657 - - - 0 - 0.00%
2009-03-03 0 0.160 0.160 - 0.160 0.160 31,442 4,987 0.1586 0.701 0.701 - 0.701 0.701 7,175 0.6951 0.00%
2009-03-02 0 0.160 0.160 - - - 0 0 - 0.701 0.701 - - - 0 - 0.00%
2009-02-27 0 0.160 0.160 - - - 25,000,000 3,125,000 0.1250 0.701 0.701 - - - 5,704,846 0.5478 2.56%
2009-02-26 0 0.156 0.141 - - - 0 0 - 0.684 0.618 - - - 0 - 0.00%
2009-02-25 0 0.156 0.141 - - - 0 0 - 0.684 0.618 - - - 0 - 0.00%
2009-02-24 0 0.156 0.141 - - - 0 0 - 0.684 0.618 - - - 0 - 0.00%
2009-02-23 0 0.156 0.141 - - - 0 0 - 0.684 0.618 - - - 0 - 0.00%
2009-02-20 0 0.156 0.141 - - - 0 0 - 0.684 0.618 - - - 0 - 0.00%
2009-02-19 0 0.156 0.151 - - - 0 0 - 0.684 0.662 - - - 0 - 0.00%
2009-02-18 0 0.156 0.141 - - - 0 0 - 0.684 0.618 - - - 0 - 0.00%
2009-02-17 0 0.156 0.141 - - - 5,000 650 0.1300 0.684 0.618 - - - 1,141 0.5697 0.00%
2009-02-16 0 0.156 0.141 - - - 0 0 - 0.684 0.618 - - - 0 - 0.00%
2009-02-13 0 0.156 0.141 - - - 0 0 - 0.684 0.618 - - - 0 - 0.00%
2009-02-12 0 0.156 0.141 - - - 0 0 - 0.684 0.618 - - - 0 - 0.00%
2009-02-11 0 0.156 0.141 - - - 0 0 - 0.684 0.618 - - - 0 - 0.00%
2009-02-10 0 0.156 0.141 - - - 0 0 - 0.684 0.618 - - - 0 - 0.00%
2009-02-09 0 0.156 0.141 - - - 0 0 - 0.684 0.618 - - - 0 - 0.00%
2009-02-06 0 0.156 0.141 - - - 0 0 - 0.684 0.618 - - - 0 - 0.00%
2009-02-05 0 0.156 0.141 - - - 0 0 - 0.684 0.618 - - - 0 - 0.00%
2009-02-04 0 0.156 0.141 - 0.156 0.156 10,000 1,560 0.1560 0.684 0.618 - 0.684 0.684 2,282 0.6836 0.00%
2009-02-03 0 0.156 0.141 - - - 0 0 - 0.684 0.618 - - - 0 - 0.00%
2009-02-02 0 0.156 0.141 - - - 0 0 - 0.684 0.618 - - - 0 - 0.00%
2009-01-30 0 0.156 0.141 - - - 0 0 - 0.684 0.618 - - - 0 - 0.00%
2009-01-29 0 0.156 0.141 - - - 0 0 - 0.684 0.618 - - - 0 - 0.00%
2009-01-23 0 0.156 0.141 - - - 0 0 - 0.684 0.618 - - - 0 - 0.00%
2009-01-22 0 0.156 - - - - 0 0 - 0.684 - - - - 0 - 0.00%
2009-01-21 0 0.156 0.141 - - - 0 0 - 0.684 0.618 - - - 0 - 0.00%
2009-01-20 0 0.156 0.141 - - - 0 0 - 0.684 0.618 - - - 0 - 0.00%
2009-01-19 0 0.156 0.141 - - - 0 0 - 0.684 0.618 - - - 0 - 0.00%
2009-01-16 0 0.156 0.141 - - - 0 0 - 0.684 0.618 - - - 0 - 0.00%
2009-01-15 0 0.156 0.141 0.175 - - 0 0 - 0.684 0.618 0.767 - - 0 - 0.00%
2009-01-14 0 0.156 0.141 - - - 0 0 - 0.684 0.618 - - - 0 - 0.00%
2009-01-13 0 0.156 0.141 - - - 0 0 - 0.684 0.618 - - - 0 - 0.00%
2009-01-12 0 0.156 0.141 - - - 0 0 - 0.684 0.618 - - - 0 - 0.00%
2009-01-09 0 0.156 - - - - 0 0 - 0.684 - - - - 0 - 0.00%
2009-01-08 0 0.156 0.156 - - - 0 0 - 0.684 0.684 - - - 0 - 0.65%
2009-01-07 0 0.155 0.140 - - - 0 0 - 0.679 0.614 - - - 0 - 0.00%
2009-01-06 0 0.155 0.140 - - - 0 0 - 0.679 0.614 - - - 0 - 0.00%
2009-01-05 0 0.155 0.155 - 0.155 0.155 20,000 3,100 0.1550 0.679 0.679 - 0.679 0.679 4,564 0.6792 0.00%
2009-01-02 0 0.155 0.125 - - - 0 0 - 0.679 0.548 - - - 0 - 0.00%
2008-12-31 0 0.155 - - - - 0 0 - 0.679 - - - - 0 - 0.00%
2008-12-30 0 0.155 0.125 - - - 0 0 - 0.679 0.548 - - - 0 - 0.00%
2008-12-29 0 0.155 0.125 - - - 0 0 - 0.679 0.548 - - - 0 - 0.00%
2008-12-24 0 0.155 0.125 - - - 0 0 - 0.679 0.548 - - - 0 - 0.00%
2008-12-23 0 0.155 0.125 - - - 0 0 - 0.679 0.548 - - - 0 - 0.00%
2008-12-22 0 0.155 0.125 - - - 0 0 - 0.679 0.548 - - - 0 - 0.00%
2008-12-19 0 0.155 0.125 - - - 0 0 - 0.679 0.548 - - - 0 - 0.00%
2008-12-18 0 0.155 0.125 - - - 0 0 - 0.679 0.548 - - - 0 - 0.00%
2008-12-17 0 0.155 0.126 - - - 0 0 - 0.679 0.552 - - - 0 - 0.00%
2008-12-16 0 0.155 0.125 - - - 0 0 - 0.679 0.548 - - - 0 - 0.00%
2008-12-15 0 0.155 0.125 - - - 0 0 - 0.679 0.548 - - - 0 - 0.00%
2008-12-12 0 0.155 0.125 - - - 0 0 - 0.679 0.548 - - - 0 - 0.00%
2008-12-11 0 0.155 0.125 - - - 0 0 - 0.679 0.548 - - - 0 - 0.00%
2008-12-10 0 0.155 0.130 - - - 0 0 - 0.679 0.570 - - - 0 - 0.00%
2008-12-09 0 0.155 0.131 - - - 0 0 - 0.679 0.574 - - - 0 - 0.00%
2008-12-08 0 0.155 0.125 - - - 0 0 - 0.679 0.548 - - - 0 - 0.00%
2008-12-05 0 0.155 0.125 - - - 0 0 - 0.679 0.548 - - - 0 - 0.00%
2008-12-04 0 0.155 0.125 - - - 0 0 - 0.679 0.548 - - - 0 - 0.00%
2008-12-03 0 0.155 0.125 - - - 0 0 - 0.679 0.548 - - - 0 - 0.00%
2008-12-02 0 0.155 0.126 - 0.155 0.155 100,000 15,500 0.1550 0.679 0.552 - 0.679 0.679 22,819 0.6792 0.00%
2008-12-01 0 0.155 0.145 0.160 - - 0 0 - 0.679 0.635 0.701 - - 0 - 0.00%
2008-11-28 0 0.155 0.125 0.160 - - 0 0 - 0.679 0.548 0.701 - - 0 - 0.00%
2008-11-27 0 0.155 0.145 0.160 - - 0 0 - 0.679 0.635 0.701 - - 0 - 0.00%
2008-11-26 0 0.155 0.133 0.160 - - 0 0 - 0.679 0.583 0.701 - - 0 - 0.00%
2008-11-25 0 0.155 0.148 0.155 0.155 0.155 80,000 12,400 0.1550 0.679 0.649 0.679 0.679 0.679 18,256 0.6792 0.00%
2008-11-24 0 0.155 0.128 0.155 0.155 0.155 200,000 31,000 0.1550 0.679 0.561 0.679 0.679 0.679 45,639 0.6792 0.00%
2008-11-21 0 0.155 0.120 0.155 - - 0 0 - 0.679 0.526 0.679 - - 0 - 0.00%
2008-11-20 0 0.155 0.120 - - - 0 0 - 0.679 0.526 - - - 0 - 0.00%
2008-11-19 0 0.155 0.120 0.175 - - 0 0 - 0.679 0.526 0.767 - - 0 - 0.00%
2008-11-18 0 0.155 0.125 0.160 - - 0 0 - 0.679 0.548 0.701 - - 0 - 0.00%
2008-11-17 0 0.155 0.127 0.155 - - 0 0 - 0.679 0.557 0.679 - - 0 - 0.00%
2008-11-14 0 0.155 0.136 0.155 - - 0 0 - 0.679 0.596 0.679 - - 0 - 0.00%
2008-11-13 0 0.155 0.130 0.160 - - 0 0 - 0.679 0.570 0.701 - - 0 - 0.00%
2008-11-12 0 0.155 0.155 0.160 0.142 0.150 300,000 44,120 0.1471 0.679 0.679 0.701 0.622 0.657 68,458 0.6445 -6.06%
2008-11-11 0 0.165 0.150 0.195 - - 0 0 - 0.723 0.657 0.855 - - 0 - 0.00%
2008-11-10 0 0.165 0.150 - - - 0 0 - 0.723 0.657 - - - 0 - 0.00%
2008-11-07 0 0.165 0.165 0.200 0.165 0.165 50,000 8,250 0.1650 0.723 0.723 0.876 0.723 0.723 11,410 0.7231 -8.33%
2008-11-06 0 0.180 - 0.200 - - 0 0 - 0.789 - 0.876 - - 0 - 0.00%
2008-11-05 0 0.180 0.180 - - - 0 0 - 0.789 0.789 - - - 0 - 38.46%
2008-11-04 0 0.130 0.120 - - - 0 0 - 0.570 0.526 - - - 0 - 0.00%
2008-11-03 0 0.130 0.111 0.150 - - 0 0 - 0.570 0.486 0.657 - - 0 - 0.00%
2008-10-31 0 0.130 0.110 0.140 - - 0 0 - 0.570 0.482 0.614 - - 0 - 0.00%
2008-10-30 0 0.130 0.120 0.140 - - 0 0 - 0.570 0.526 0.614 - - 0 - 0.00%
2008-10-29 0 0.130 0.098 0.130 0.120 0.130 200,000 25,280 0.1264 0.570 0.429 0.570 0.526 0.570 45,639 0.5539 4.00%
2008-10-28 0 0.125 - 0.125 - - 0 0 - 0.548 - 0.548 - - 0 - -3.85%
2008-10-27 0 0.130 0.110 0.170 0.130 0.150 65,000 9,300 0.1431 0.570 0.482 0.745 0.570 0.657 14,833 0.6270 -13.33%
2008-10-24 0 0.150 0.131 0.220 0.150 0.150 15,000 2,200 0.1467 0.657 0.574 0.964 0.657 0.657 3,423 0.6427 -25.00%
2008-10-23 0 0.200 0.154 0.220 - - 0 0 - 0.876 0.675 0.964 - - 0 - 0.00%
2008-10-22 0 0.200 0.160 0.240 - - 0 0 - 0.876 0.701 1.052 - - 0 - 0.00%
2008-10-21 0 0.200 0.166 0.220 0.200 0.200 20,000 4,000 0.2000 0.876 0.727 0.964 0.876 0.876 4,564 0.8764 0.00%
2008-10-20 0 0.200 - 0.200 - - 0 0 - 0.876 - 0.876 - - 0 - -9.09%
2008-10-17 0 0.220 0.172 0.220 - - 70,000 16,800 0.2400 0.964 0.754 0.964 - - 15,974 1.0517 -8.33%
2008-10-16 0 0.240 0.165 0.240 - - 0 0 - 1.052 0.723 1.052 - - 0 - 0.00%
2008-10-15 0 0.240 0.182 0.260 - - 0 0 - 1.052 0.798 1.139 - - 0 - 0.00%
2008-10-14 0 0.240 0.160 0.240 - - 0 0 - 1.052 0.701 1.052 - - 0 - -11.11%
2008-10-13 0 0.270 0.200 0.270 - - 0 0 - 1.183 0.876 1.183 - - 0 - 0.00%
2008-10-10 0 0.270 0.182 0.270 - - 0 0 - 1.183 0.798 1.183 - - 0 - 0.00%
2008-10-09 0 0.270 0.185 0.270 - - 2,500 438 0.1752 1.183 0.811 1.183 - - 570 0.7678 0.00%
2008-10-08 0 0.270 0.180 0.330 0.170 0.270 200,000 44,000 0.2200 1.183 0.789 1.446 0.745 1.183 45,639 0.9641 8.00%
2008-10-06 0 0.250 - 0.350 - - 0 0 - 1.096 - 1.534 - - 0 - 0.00%
2008-10-03 0 0.250 0.250 0.300 - - 0 0 - 1.096 1.096 1.315 - - 0 - 19.05%
2008-10-02 0 0.210 0.210 - 0.188 0.250 100,000 21,900 0.2190 0.920 0.920 - 0.824 1.096 22,819 0.9597 22.09%
2008-09-30 0 0.172 0.172 0.340 0.172 0.192 100,000 18,200 0.1820 0.754 0.754 1.490 0.754 0.841 22,819 0.7976 -18.10%
2008-09-29 0 0.210 0.210 0.315 0.150 0.198 160,000 26,900 0.1681 0.920 0.920 1.380 0.657 0.868 36,511 0.7368 -25.00%
2008-09-26 0 0.280 0.240 0.450 - - 0 0 - 1.227 1.052 1.972 - - 0 - 0.00%
2008-09-25 0 0.280 0.240 0.425 - - 0 0 - 1.227 1.052 1.862 - - 0 - 0.00%
2008-09-24 0 0.280 0.166 0.390 - - 0 0 - 1.227 0.727 1.709 - - 0 - 0.00%
2008-09-23 0 0.280 - 0.370 - - 0 0 - 1.227 - 1.621 - - 0 - 0.00%
2008-09-22 0 0.280 0.250 0.350 - - 170,500 51,075 0.2996 1.227 1.096 1.534 - - 38,907 1.3127 0.00%
2008-09-19 0 0.280 0.310 0.395 0.280 0.285 21,400 5,986 0.2797 1.227 1.358 1.731 1.227 1.249 4,883 1.2258 -6.67%
2008-09-18 0 0.300 - 0.400 - - 0 0 - 1.315 - 1.753 - - 0 - 0.00%
2008-09-17 0 0.300 0.280 0.350 - - 0 0 - 1.315 1.227 1.534 - - 0 - 0.00%
2008-09-16 0 0.300 0.300 0.440 0.290 0.290 20,000 5,800 0.2900 1.315 1.315 1.928 1.271 1.271 4,564 1.2708 -14.29%
2008-09-12 0 0.350 0.310 0.440 - - 0 0 - 1.534 1.358 1.928 - - 0 - 0.00%
2008-09-11 0 0.350 0.380 0.440 0.350 0.355 60,000 21,250 0.3542 1.534 1.665 1.928 1.534 1.556 13,692 1.5520 -12.50%
2008-09-10 0 0.400 0.400 0.465 0.400 0.400 100,000 40,000 0.4000 1.753 1.753 2.038 1.753 1.753 22,819 1.7529 -11.11%
2008-09-09 0 0.450 0.400 0.500 - - 300 114 0.3800 1.972 1.753 2.191 - - 68 1.6653 0.00%
2008-09-08 0 0.450 0.400 0.510 - - 0 0 - 1.972 1.753 2.235 - - 0 - 0.00%
2008-09-05 0 0.450 0.400 0.510 0.450 0.450 10,000 4,500 0.4500 1.972 1.753 2.235 1.972 1.972 2,282 1.9720 -3.23%
2008-09-04 0 0.465 0.400 0.510 0.465 0.465 50,000 23,250 0.4650 2.038 1.753 2.235 2.038 2.038 11,410 2.0377 16.25%
2008-09-03 0 0.400 0.310 0.440 0.400 0.400 160,000 64,000 0.4000 1.753 1.358 1.928 1.753 1.753 36,511 1.7529 0.00%
2008-09-02 0 0.400 0.370 0.460 - - 0 0 - 1.753 1.621 2.016 - - 0 - 0.00%
2008-09-01 0 0.400 0.380 0.465 - - 0 0 - 1.753 1.665 2.038 - - 0 - 0.00%
2008-08-29 0 0.400 0.400 0.470 - - 0 0 - 1.753 1.753 2.060 - - 0 - 0.00%
2008-08-28 0 0.400 0.400 0.465 0.400 0.400 50,000 20,000 0.4000 1.753 1.753 2.038 1.753 1.753 11,410 1.7529 -13.98%
2008-08-27 0 0.465 0.400 0.500 - - 0 0 - 2.038 1.753 2.191 - - 0 - 0.00%
2008-08-26 0 0.465 0.400 0.500 - - 0 0 - 2.038 1.753 2.191 - - 0 - 0.00%
2008-08-25 0 0.465 0.415 0.500 - - 0 0 - 2.038 1.819 2.191 - - 0 - 0.00%
2008-08-21 0 0.465 0.400 0.480 - - 0 0 - 2.038 1.753 2.103 - - 0 - 0.00%
2008-08-20 0 0.465 0.405 0.495 0.400 0.465 320,000 135,100 0.4222 2.038 1.775 2.169 1.753 2.038 73,022 1.8501 1.09%
2008-08-19 0 0.460 0.360 0.510 - - 0 0 - 2.016 1.578 2.235 - - 0 - 0.00%
2008-08-18 0 0.460 0.360 - - - 0 0 - 2.016 1.578 - - - 0 - 0.00%
2008-08-15 0 0.460 0.340 0.510 0.460 0.460 90,000 41,400 0.4600 2.016 1.490 2.235 2.016 2.016 20,537 2.0158 4.55%
2008-08-14 0 0.440 - 0.500 - - 0 0 - 1.928 - 2.191 - - 0 - 0.00%
2008-08-13 0 0.440 0.390 0.500 - - 0 0 - 1.928 1.709 2.191 - - 0 - 0.00%
2008-08-12 0 0.440 0.420 0.500 0.440 0.440 90,000 38,600 0.4289 1.928 1.841 2.191 1.928 1.928 20,537 1.8795 -8.33%
2008-08-11 0 0.480 0.440 0.550 - - 0 0 - 2.103 1.928 2.410 - - 0 - 0.00%
2008-08-08 0 0.480 0.400 0.500 - - 0 0 - 2.103 1.753 2.191 - - 0 - 0.00%
2008-08-07 0 0.480 0.450 0.510 - - 0 0 - 2.103 1.972 2.235 - - 0 - 0.00%
2008-08-05 0 0.480 0.440 0.550 - - 5,000 2,175 0.4350 2.103 1.928 2.410 - - 1,141 1.9063 0.00%
2008-08-04 0 0.480 0.450 0.500 - - 0 0 - 2.103 1.972 2.191 - - 0 - 0.00%
2008-08-01 0 0.480 0.450 0.550 0.480 0.480 50,000 24,000 0.4800 2.103 1.972 2.410 2.103 2.103 11,410 2.1035 -4.00%
2008-07-31 0 0.500 0.450 0.550 0.440 0.500 220,000 107,000 0.4864 2.191 1.972 2.410 1.928 2.191 50,203 2.1314 0.00%
2008-07-30 0 0.500 0.460 0.550 0.500 0.500 100,000 50,000 0.5000 2.191 2.016 2.410 2.191 2.191 22,819 2.1911 8.70%
2008-07-29 0 0.460 0.460 0.560 0.460 0.460 100,000 46,000 0.4600 2.016 2.016 2.454 2.016 2.016 22,819 2.0158 -4.17%
2008-07-28 0 0.480 0.480 0.600 0.480 0.480 10,000 4,800 0.4800 2.103 2.103 2.629 2.103 2.103 2,282 2.1035 -15.79%
2008-07-25 0 0.570 0.480 0.770 - - 0 0 - 2.498 2.103 3.374 - - 0 - 0.00%
2008-07-24 0 0.570 0.480 0.690 - - 0 0 - 2.498 2.103 3.024 - - 0 - 0.00%
2008-07-23 0 0.570 0.490 0.620 - - 300 141 0.4700 2.498 2.147 2.717 - - 68 2.0597 0.00%
2008-07-22 0 0.570 0.485 0.650 0.485 0.570 90,000 50,050 0.5561 2.498 2.125 2.848 2.125 2.498 20,537 2.4370 17.53%
2008-07-21 0 0.485 0.480 0.560 - - 5,000 2,275 0.4550 2.125 2.103 2.454 - - 1,141 1.9939 0.00%
2008-07-18 0 0.485 0.485 0.580 0.485 0.485 20,000 9,700 0.4850 2.125 2.125 2.542 2.125 2.125 4,564 2.1254 1.04%
2008-07-17 0 0.480 0.480 0.580 0.480 0.480 30,000 14,400 0.4800 2.103 2.103 2.542 2.103 2.103 6,846 2.1035 -20.00%
2008-07-16 0 0.600 0.470 0.600 - - 0 0 - 2.629 2.060 2.629 - - 0 - 0.00%
2008-07-15 0 0.600 0.470 0.620 - - 0 0 - 2.629 2.060 2.717 - - 0 - 0.00%
2008-07-14 0 0.600 0.470 0.630 - - 0 0 - 2.629 2.060 2.761 - - 0 - 0.00%
2008-07-11 0 0.600 0.485 0.620 - - 0 0 - 2.629 2.125 2.717 - - 0 - 0.00%
2008-07-10 0 0.600 0.480 0.590 0.600 0.600 70,000 42,000 0.6000 2.629 2.103 2.586 2.629 2.629 15,974 2.6293 3.45%
2008-07-09 0 0.580 0.460 0.590 0.550 0.580 60,000 34,500 0.5750 2.542 2.016 2.586 2.410 2.542 13,692 2.5198 16.00%
2008-07-08 0 0.500 0.500 0.560 0.450 0.480 70,000 31,800 0.4543 2.191 2.191 2.454 1.972 2.103 15,974 1.9908 -16.67%
2008-07-07 0 0.600 0.510 0.640 0.580 0.600 70,000 40,800 0.5829 2.629 2.235 2.805 2.542 2.629 15,974 2.5542 3.45%
2008-07-04 0 0.580 0.510 0.600 0.580 0.580 20,000 11,600 0.5800 2.542 2.235 2.629 2.542 2.542 4,564 2.5417 -3.33%
2008-07-03 0 0.600 0.500 0.630 - - 0 0 - 2.629 2.191 2.761 - - 0 - 0.00%
2008-07-02 0 0.600 0.510 0.650 - - 0 0 - 2.629 2.235 2.848 - - 0 - 0.00%
2008-06-30 0 0.600 0.510 0.640 - - 0 0 - 2.629 2.235 2.805 - - 0 - 0.00%
2008-06-27 0 0.600 0.520 0.660 - - 0 0 - 2.629 2.279 2.892 - - 0 - 0.00%
2008-06-26 0 0.600 0.530 0.660 - - 0 0 - 2.629 2.323 2.892 - - 0 - 0.00%
2008-06-25 0 0.600 0.520 0.660 - - 0 0 - 2.629 2.279 2.892 - - 0 - 0.00%
2008-06-24 0 0.600 0.480 0.600 - - 500 230 0.4600 2.629 2.103 2.629 - - 114 2.0158 0.00%
2008-06-23 0 0.600 0.520 0.680 - - 0 0 - 2.629 2.279 2.980 - - 0 - 0.00%
2008-06-20 0 0.600 0.600 0.680 0.600 0.600 10,500 6,270 0.5971 2.629 2.629 2.980 2.629 2.629 2,396 2.6168 0.00%
2008-06-19 0 0.600 0.580 0.680 0.600 0.600 77,400 45,848 0.5924 2.629 2.542 2.980 2.629 2.629 17,662 2.5958 -11.76%
2008-06-18 0 0.680 0.450 0.700 0.680 0.680 21,500 12,720 0.5916 2.980 1.972 3.068 2.980 2.980 4,906 2.5927 7.94%
2008-06-17 0 0.630 0.540 0.720 - - 1,500 750 0.5000 2.761 2.366 3.155 - - 342 2.1911 0.00%
2008-06-16 0 0.630 0.540 0.720 - - 0 0 - 2.761 2.366 3.155 - - 0 - 0.00%
2008-06-13 0 0.630 0.520 0.730 0.630 0.640 80,000 51,100 0.6388 2.761 2.279 3.199 2.761 2.805 18,256 2.7992 -8.70%
2008-06-12 0 0.690 0.620 0.750 0.690 0.690 46,000 31,020 0.6743 3.024 2.717 3.287 3.024 3.024 10,497 2.9552 0.00%
2008-06-11 0 0.690 0.560 0.750 - - 0 0 - 3.024 2.454 3.287 - - 0 - 0.00%
2008-06-10 0 0.690 0.530 0.720 - - 55,000 36,850 0.6700 3.024 2.323 3.155 - - 12,551 2.9361 0.00%
2008-06-06 0 0.690 0.650 0.720 0.690 0.690 20,000 13,800 0.6900 3.024 2.848 3.155 3.024 3.024 4,564 3.0237 0.00%
2008-06-05 0 0.690 0.650 0.750 0.690 0.750 35,000 24,650 0.7043 3.024 2.848 3.287 3.024 3.287 7,987 3.0863 -6.76%
2008-06-04 0 0.740 0.680 0.750 0.740 0.740 10,000 7,400 0.7400 3.243 2.980 3.287 3.243 3.243 2,282 3.2429 5.71%
2008-06-03 0 0.700 0.650 0.760 0.700 0.700 10,000 7,000 0.7000 3.068 2.848 3.331 3.068 3.068 2,282 3.0676 0.00%
2008-06-02 0 0.700 0.650 0.730 0.700 0.700 70,500 49,285 0.6991 3.068 2.848 3.199 3.068 3.068 16,088 3.0635 6.06%
2008-05-30 0 0.660 0.580 0.700 0.600 0.660 67,800 42,882 0.6325 2.892 2.542 3.068 2.629 2.892 15,472 2.7717 3.13%
2008-05-29 0 0.640 0.560 0.660 0.640 0.640 10,300 6,559 0.6368 2.805 2.454 2.892 2.805 2.805 2,350 2.7906 0.00%
2008-05-28 0 0.640 0.600 0.700 0.610 0.650 209,333 131,913 0.6302 2.805 2.629 3.068 2.673 2.848 47,768 2.7615 25.49%
2008-05-27 0 0.510 0.510 0.620 - - 0 0 - 2.235 2.235 2.717 - - 0 - 2.00%
2008-05-26 0 0.500 0.480 0.600 0.500 0.500 21,600 10,744 0.4974 2.191 2.103 2.629 2.191 2.191 4,929 2.1798 0.00%
2008-05-23 0 0.500 0.490 0.630 0.500 0.600 50,800 27,760 0.5465 2.191 2.147 2.761 2.191 2.629 11,592 2.3947 -9.09%
2008-05-22 0 0.550 0.550 0.630 0.550 0.550 10,000 5,500 0.5500 2.410 2.410 2.761 2.410 2.410 2,282 2.4102 -8.33%
2008-05-21 0 0.600 0.550 0.650 0.600 0.650 20,000 12,500 0.6250 2.629 2.410 2.848 2.629 2.848 4,564 2.7389 -7.69%
2008-05-20 0 0.650 0.510 0.680 0.600 0.670 80,000 52,100 0.6513 2.848 2.235 2.980 2.629 2.936 18,256 2.8539 27.45%
2008-05-19 0 0.510 0.500 0.600 0.510 0.510 10,000 5,100 0.5100 2.235 2.191 2.629 2.235 2.235 2,282 2.2349 -12.07%
2008-05-16 0 0.580 0.460 - 0.580 0.580 40,000 23,200 0.5800 2.542 2.016 - 2.542 2.542 9,128 2.5417 5.45%
2008-05-15 0 0.550 0.450 0.580 - - 0 0 - 2.410 1.972 2.542 - - 0 - 0.00%
2008-05-14 0 0.550 0.435 0.550 - - 0 0 - 2.410 1.906 2.410 - - 0 - 0.00%
2008-05-13 0 0.550 0.435 0.600 - - 1,000 435 0.4350 2.410 1.906 2.629 - - 228 1.9063 0.00%
2008-05-09 0 0.550 0.410 0.570 0.450 0.550 80,000 38,900 0.4863 2.410 1.797 2.498 1.972 2.410 18,256 2.1309 22.22%
2008-05-08 0 0.450 0.390 - - - 0 0 - 1.972 1.709 - - - 0 - 0.00%
2008-05-07 0 0.450 0.400 0.530 - - 0 0 - 1.972 1.753 2.323 - - 0 - 0.00%
2008-05-06 0 0.450 0.450 0.480 0.390 0.450 80,000 33,600 0.4200 1.972 1.972 2.103 1.709 1.972 18,256 1.8405 4.65%
2008-05-05 0 0.430 0.390 0.530 - - 0 0 - 1.884 1.709 2.323 - - 0 - 0.00%
2008-05-02 0 0.430 0.380 0.500 - - 0 0 - 1.884 1.665 2.191 - - 0 - 0.00%
2008-04-30 0 0.430 0.385 0.560 0.430 0.430 20,000 8,600 0.4300 1.884 1.687 2.454 1.884 1.884 4,564 1.8844 0.00%
2008-04-29 0 0.430 0.365 - - - 1,500 495 0.3300 1.884 1.600 - - - 342 1.4461 0.00%
2008-04-28 0 0.430 0.380 0.500 - - 0 0 - 1.884 1.665 2.191 - - 0 - 0.00%
2008-04-25 0 0.430 0.385 0.500 0.430 0.430 10,500 4,483 0.4270 1.884 1.687 2.191 1.884 1.884 2,396 1.8710 2.38%
2008-04-24 0 0.420 0.390 0.480 0.420 0.420 30,000 12,600 0.4200 1.841 1.709 2.103 1.841 1.841 6,846 1.8405 5.00%
2008-04-23 0 0.400 0.380 0.450 - - 0 0 - 1.753 1.665 1.972 - - 0 - 0.00%
2008-04-22 0 0.400 0.400 - 0.400 0.400 70,000 28,000 0.4000 1.753 1.753 - 1.753 1.753 15,974 1.7529 -2.44%
2008-04-21 0 0.410 0.370 - - - 0 0 - 1.797 1.621 - - - 0 - 0.00%
2008-04-18 0 0.410 0.360 0.420 0.410 0.410 20,000 8,200 0.4100 1.797 1.578 1.841 1.797 1.797 4,564 1.7967 -2.38%
2008-04-17 0 0.420 0.380 0.420 - - 0 0 - 1.841 1.665 1.841 - - 0 - 0.00%
2008-04-16 0 0.420 0.400 0.420 0.420 0.420 20,000 8,400 0.4200 1.841 1.753 1.841 1.841 1.841 4,564 1.8405 0.00%
2008-04-15 0 0.420 0.380 0.500 - - 0 0 - 1.841 1.665 2.191 - - 0 - 0.00%
2008-04-14 0 0.420 0.360 0.420 - - 0 0 - 1.841 1.578 1.841 - - 0 - 0.00%
2008-04-11 0 0.420 0.400 0.430 0.420 0.420 300,000 126,000 0.4200 1.841 1.753 1.884 1.841 1.841 68,458 1.8405 7.69%
2008-04-10 0 0.390 0.370 0.420 - - 0 0 - 1.709 1.621 1.841 - - 0 - 0.00%
2008-04-09 0 0.390 0.365 0.420 0.380 0.400 280,000 108,900 0.3889 1.709 1.600 1.841 1.665 1.753 63,894 1.7044 -2.50%
2008-04-08 0 0.400 0.380 0.400 0.350 0.400 30,000 11,000 0.3667 1.753 1.665 1.753 1.534 1.753 6,846 1.6068 -4.76%
2008-04-07 0 0.420 0.380 0.500 - - 0 0 - 1.841 1.665 2.191 - - 0 - 0.00%
2008-04-03 0 0.420 0.350 0.500 - - 0 0 - 1.841 1.534 2.191 - - 0 - 0.00%
2008-04-02 0 0.420 0.370 0.500 - - 0 0 - 1.841 1.621 2.191 - - 0 - 0.00%
2008-04-01 0 0.420 0.380 0.500 - - 0 0 - 1.841 1.665 2.191 - - 0 - 0.00%
2008-03-31 0 0.420 0.380 0.465 - - 0 0 - 1.841 1.665 2.038 - - 0 - 0.00%
2008-03-28 0 0.420 0.390 0.500 0.355 0.420 60,000 23,100 0.3850 1.841 1.709 2.191 1.556 1.841 13,692 1.6872 0.00%
2008-03-27 0 0.420 0.380 0.500 - - 0 0 - 1.841 1.665 2.191 - - 0 - 0.00%
2008-03-26 0 0.420 0.375 0.485 0.420 0.420 40,000 16,800 0.4200 1.841 1.643 2.125 1.841 1.841 9,128 1.8405 2.44%
2008-03-25 0 0.410 0.400 0.500 - - 0 0 - 1.797 1.753 2.191 - - 0 - 0.00%
2008-03-20 0 0.410 0.350 0.420 - - 0 0 - 1.797 1.534 1.841 - - 0 - 0.00%
2008-03-19 0 0.410 0.400 0.420 0.400 0.450 1,040,000 425,400 0.4090 1.797 1.753 1.841 1.753 1.972 237,322 1.7925 -18.00%
2008-03-18 0 0.500 0.500 0.590 0.425 0.425 20,000 8,500 0.4250 2.191 2.191 2.586 1.862 1.862 4,564 1.8625 -16.67%
2008-03-17 0 0.600 - 0.650 - - 0 0 - 2.629 - 2.848 - - 0 - 0.00%
2008-03-14 0 0.600 0.490 0.630 - - 0 0 - 2.629 2.147 2.761 - - 0 - 0.00%
2008-03-13 0 0.600 0.500 0.600 - - 0 0 - 2.629 2.191 2.629 - - 0 - 0.00%
2008-03-12 0 0.600 0.490 0.640 - - 5,000 2,550 0.5100 2.629 2.147 2.805 - - 1,141 2.2349 0.00%
2008-03-11 0 0.600 0.520 0.690 - - 0 0 - 2.629 2.279 3.024 - - 0 - 0.00%
2008-03-10 0 0.600 0.520 0.680 0.600 0.600 10,000 6,000 0.6000 2.629 2.279 2.980 2.629 2.629 2,282 2.6293 -11.76%
2008-03-07 0 0.680 0.600 0.680 - - 0 0 - 2.980 2.629 2.980 - - 0 - -1.45%
2008-03-06 0 0.690 0.580 0.690 - - 0 0 - 3.024 2.542 3.024 - - 0 - -1.43%
2008-03-05 0 0.700 0.560 0.700 0.700 0.700 20,000 14,000 0.7000 3.068 2.454 3.068 3.068 3.068 4,564 3.0676 16.67%
2008-03-04 0 0.600 0.455 0.700 - - 0 0 - 2.629 1.994 3.068 - - 0 - 0.00%
2008-03-03 0 0.600 0.500 0.680 - - 0 0 - 2.629 2.191 2.980 - - 0 - 0.00%
2008-02-29 0 0.600 0.600 0.680 - - 0 0 - 2.629 2.629 2.980 - - 0 - 0.00%
2008-02-28 0 0.600 0.550 0.680 0.600 0.680 30,000 18,800 0.6267 2.629 2.410 2.980 2.629 2.980 6,846 2.7462 3.45%
2008-02-27 0 0.580 0.500 0.590 0.580 0.580 10,000 5,800 0.5800 2.542 2.191 2.586 2.542 2.542 2,282 2.5417 24.73%
2008-02-26 0 0.465 0.465 - - - 2,873 1,336 0.4650 2.038 2.038 - - - 656 2.0378 1.09%
2008-02-25 0 0.460 0.460 - 0.455 0.490 70,000 33,250 0.4750 2.016 2.016 - 1.994 2.147 15,974 2.0816 0.00%
2008-02-22 0 0.460 0.440 - - - 0 0 - 2.016 1.928 - - - 0 - 0.00%
2008-02-21 0 0.460 0.440 - - - 0 0 - 2.016 1.928 - - - 0 - 0.00%
2008-02-20 0 0.460 0.460 - - - 0 0 - 2.016 2.016 - - - 0 - 0.00%
2008-02-19 0 0.460 0.460 - - - 0 0 - 2.016 2.016 - - - 0 - 0.00%
2008-02-18 0 0.460 0.430 - - - 0 0 - 2.016 1.884 - - - 0 - 0.00%
2008-02-15 0 0.460 0.450 - - - 0 0 - 2.016 1.972 - - - 0 - 0.00%
2008-02-14 0 0.460 0.440 - - - 0 0 - 2.016 1.928 - - - 0 - 0.00%
2008-02-13 0 0.460 0.440 - - - 40,000 19,600 0.4900 2.016 1.928 - - - 9,128 2.1473 0.00%
2008-02-12 0 0.460 0.425 - - - 0 0 - 2.016 1.862 - - - 0 - 0.00%
2008-02-11 0 0.460 0.435 - - - 0 0 - 2.016 1.906 - - - 0 - 0.00%
2008-02-06 0 0.460 0.435 0.630 0.410 0.460 110,000 48,350 0.4395 2.016 1.906 2.761 1.797 2.016 25,101 1.9262 2.22%
2008-02-05 0 0.450 0.410 0.460 0.450 0.450 30,000 13,500 0.4500 1.972 1.797 2.016 1.972 1.972 6,846 1.9720 0.00%
2008-02-04 0 0.450 0.415 0.450 0.405 0.470 310,000 139,550 0.4502 1.972 1.819 1.972 1.775 2.060 70,740 1.9727 20.00%
2008-02-01 0 0.375 0.375 0.480 0.360 0.400 100,000 38,000 0.3800 1.643 1.643 2.103 1.578 1.753 22,819 1.6653 -10.71%
2008-01-31 0 0.420 0.345 0.470 - - 0 0 - 1.841 1.512 2.060 - - 0 - 0.00%
2008-01-30 0 0.420 0.355 0.470 0.420 0.420 94,600 39,318 0.4156 1.841 1.556 2.060 1.841 1.841 21,587 1.8214 -3.45%
2008-01-29 0 0.435 0.435 0.495 0.385 0.405 130,000 50,750 0.3904 1.906 1.906 2.169 1.687 1.775 29,665 1.7108 1.16%
2008-01-28 0 0.430 0.430 0.500 0.425 0.500 30,000 13,500 0.4500 1.884 1.884 2.191 1.862 2.191 6,846 1.9720 -14.00%
2008-01-25 0 0.500 0.420 0.520 0.380 0.500 360,000 163,000 0.4528 2.191 1.841 2.279 1.665 2.191 82,150 1.9842 4.17%
2008-01-24 0 0.480 0.365 0.530 0.480 0.480 150,000 72,000 0.4800 2.103 1.600 2.323 2.103 2.103 34,229 2.1035 31.51%
2008-01-23 0 0.365 0.325 0.500 - - 0 0 - 1.600 1.424 2.191 - - 0 - 0.00%
2008-01-22 0 0.365 0.365 0.460 0.350 0.365 30,000 10,800 0.3600 1.600 1.600 2.016 1.534 1.600 6,846 1.5776 -18.89%
2008-01-21 0 0.450 0.450 0.500 0.450 0.450 50,000 22,500 0.4500 1.972 1.972 2.191 1.972 1.972 11,410 1.9720 -1.10%
2008-01-18 0 0.455 0.455 0.600 0.420 0.420 52,500 22,050 0.4200 1.994 1.994 2.629 1.841 1.841 11,980 1.8405 -9.00%
2008-01-17 0 0.500 0.500 0.560 0.500 0.500 240,000 120,000 0.5000 2.191 2.191 2.454 2.191 2.191 54,767 2.1911 -10.71%
2008-01-16 0 0.560 0.485 0.610 0.465 0.560 80,000 39,250 0.4906 2.454 2.125 2.673 2.038 2.454 18,256 2.1500 -5.08%
2008-01-15 0 0.590 0.500 0.600 0.450 0.600 138,000 71,340 0.5170 2.586 2.191 2.629 1.972 2.629 31,491 2.2654 -1.67%
2008-01-14 0 0.600 0.410 0.690 - - 1,200 460 0.3833 2.629 1.797 3.024 - - 274 1.6799 0.00%
2008-01-11 0 0.600 0.440 0.660 - - 0 0 - 2.629 1.928 2.892 - - 0 - 0.00%
2008-01-10 0 0.600 0.425 0.660 - - 0 0 - 2.629 1.862 2.892 - - 0 - 0.00%
2008-01-09 0 0.600 0.550 0.660 - - 0 0 - 2.629 2.410 2.892 - - 0 - 0.00%
2008-01-08 0 0.600 0.600 0.660 0.550 0.570 40,000 22,200 0.5550 2.629 2.629 2.892 2.410 2.498 9,128 2.4321 -1.64%
2008-01-07 0 0.610 0.550 0.670 - - 0 0 - 2.673 2.410 2.936 - - 0 - 0.00%
2008-01-04 0 0.610 0.590 0.770 0.600 0.600 20,000 12,000 0.6000 2.673 2.586 3.374 2.629 2.629 4,564 2.6293 -6.15%
2008-01-03 0 0.650 0.590 0.760 - - 0 0 - 2.848 2.586 3.331 - - 0 - 0.00%
2008-01-02 0 0.650 0.510 0.730 - - 0 0 - 2.848 2.235 3.199 - - 0 - 0.00%
2007-12-31 0 0.650 0.455 0.730 - - 0 0 - 2.848 1.994 3.199 - - 0 - 0.00%
2007-12-28 0 0.650 - 0.730 - - 0 0 - 2.848 - 3.199 - - 0 - 0.00%
2007-12-27 0 0.650 0.590 0.700 - - 0 0 - 2.848 2.586 3.068 - - 0 - 0.00%
2007-12-24 0 0.650 0.590 0.700 - - 0 0 - 2.848 2.586 3.068 - - 0 - 0.00%
2007-12-21 0 0.650 0.590 0.740 - - 0 0 - 2.848 2.586 3.243 - - 0 - 0.00%
2007-12-20 0 0.650 0.600 0.650 0.650 0.650 10,000 6,500 0.6500 2.848 2.629 2.848 2.848 2.848 2,282 2.8485 0.00%
2007-12-19 0 0.650 0.610 0.750 0.650 0.650 10,000 6,500 0.6500 2.848 2.673 3.287 2.848 2.848 2,282 2.8485 1.56%
2007-12-18 0 0.640 - 0.750 - - 0 0 - 2.805 - 3.287 - - 0 - 0.00%
2007-12-17 0 0.640 0.475 0.770 - - 0 0 - 2.805 2.082 3.374 - - 0 - 0.00%
2007-12-14 0 0.640 0.600 0.760 - - 0 0 - 2.805 2.629 3.331 - - 0 - 0.00%
2007-12-13 0 0.640 0.630 0.700 0.640 0.650 40,000 26,000 0.6500 2.805 2.761 3.068 2.805 2.848 9,128 2.8485 -3.03%
2007-12-12 0 0.660 0.510 0.780 - - 0 0 - 2.892 2.235 3.418 - - 0 - 0.00%
2007-12-11 0 0.660 0.610 0.760 - - 0 0 - 2.892 2.673 3.331 - - 0 - 0.00%
2007-12-10 0 0.660 0.660 0.760 0.650 0.650 20,000 13,000 0.6500 2.892 2.892 3.331 2.848 2.848 4,564 2.8485 -5.71%
2007-12-07 0 0.700 0.630 0.770 - - 0 0 - 3.068 2.761 3.374 - - 0 - 0.00%
2007-12-06 0 0.700 0.510 0.770 - - 0 0 - 3.068 2.235 3.374 - - 0 - 0.00%
2007-12-05 0 0.700 0.630 0.770 - - 0 0 - 3.068 2.761 3.374 - - 0 - 0.00%
2007-12-04 0 0.700 0.610 0.790 - - 0 0 - 3.068 2.673 3.462 - - 0 - 0.00%
2007-12-03 0 0.700 0.560 0.790 - - 0 0 - 3.068 2.454 3.462 - - 0 - 0.00%
2007-11-30 0 0.700 0.610 0.790 - - 0 0 - 3.068 2.673 3.462 - - 0 - 0.00%
2007-11-29 0 0.700 0.610 0.780 - - 1,000 650 0.6500 3.068 2.673 3.418 - - 228 2.8485 0.00%
2007-11-28 0 0.700 0.610 0.780 - - 0 0 - 3.068 2.673 3.418 - - 0 - 0.00%
2007-11-27 0 0.700 0.610 0.790 0.700 0.700 60,000 42,000 0.7000 3.068 2.673 3.462 3.068 3.068 13,692 3.0676 0.00%
2007-11-26 0 0.700 0.680 0.790 0.700 0.700 520,000 364,000 0.7000 3.068 2.980 3.462 3.068 3.068 118,661 3.0676 0.00%
2007-11-23 0 0.700 0.660 0.750 0.700 0.700 50,000 35,000 0.7000 3.068 2.892 3.287 3.068 3.068 11,410 3.0676 -5.41%
2007-11-22 0 0.740 - 0.800 - - 0 0 - 3.243 - 3.506 - - 0 - 0.00%
2007-11-21 0 0.740 0.670 0.800 0.700 0.740 45,000 31,750 0.7056 3.243 2.936 3.506 3.068 3.243 10,269 3.0919 -2.63%
2007-11-20 0 0.760 0.720 0.840 - - 0 0 - 3.331 3.155 3.681 - - 0 - 0.00%
2007-11-19 0 0.760 0.720 0.840 - - 1,000 650 0.6500 3.331 3.155 3.681 - - 228 2.8485 0.00%
2007-11-16 0 0.760 0.760 0.840 - - 1,500 1,065 0.7100 3.331 3.331 3.681 - - 342 3.1114 0.00%
2007-11-15 0 0.760 0.760 0.850 0.750 0.850 210,000 172,400 0.8210 3.331 3.331 3.725 3.287 3.725 47,921 3.5976 -5.00%
2007-11-14 0 0.800 0.780 0.840 0.800 0.800 100,000 80,000 0.8000 3.506 3.418 3.681 3.506 3.506 22,819 3.5058 -5.88%
2007-11-13 0 0.850 0.800 0.870 0.800 0.850 170,000 140,000 0.8235 3.725 3.506 3.813 3.506 3.725 38,793 3.6089 0.00%
2007-11-12 0 0.850 0.780 0.880 0.850 0.900 100,000 85,500 0.8550 3.725 3.418 3.856 3.725 3.944 22,819 3.7468 -5.56%
2007-11-09 0 0.900 0.860 0.910 0.900 0.900 26,000 22,920 0.8815 3.944 3.769 3.988 3.944 3.944 5,933 3.8631 0.00%
2007-11-08 0 0.900 0.860 0.940 - - 0 0 - 3.944 3.769 4.119 - - 0 - 0.00%
2007-11-07 0 0.900 0.830 0.940 0.900 0.970 130,000 118,300 0.9100 3.944 3.637 4.119 3.944 4.251 29,665 3.9878 0.00%
2007-11-06 0 0.900 0.830 0.930 0.900 0.900 40,000 36,000 0.9000 3.944 3.637 4.075 3.944 3.944 9,128 3.9440 0.00%
2007-11-05 0 0.900 0.830 0.940 0.820 0.900 50,000 42,600 0.8520 3.944 3.637 4.119 3.593 3.944 11,410 3.7337 9.76%
2007-11-02 0 0.820 0.820 0.930 0.820 0.820 16,000 12,700 0.7938 3.593 3.593 4.075 3.593 3.593 3,651 3.4784 -12.77%
2007-11-01 0 0.940 0.870 0.940 0.940 0.940 10,000 9,400 0.9400 4.119 3.813 4.119 4.119 4.119 2,282 4.1193 3.30%
2007-10-31 0 0.910 0.910 0.940 0.900 0.940 90,000 82,300 0.9144 3.988 3.988 4.119 3.944 4.119 20,537 4.0073 -4.21%
2007-10-30 0 0.950 0.900 0.950 - - 0 0 - 4.163 3.944 4.163 - - 0 - -1.04%
2007-10-29 0 0.960 0.870 0.960 0.980 0.980 10,000 9,800 0.9800 4.207 3.813 4.207 4.295 4.295 2,282 4.2946 2.13%
2007-10-26 0 0.940 0.800 0.940 0.940 0.940 10,000 9,400 0.9400 4.119 3.506 4.119 4.119 4.119 2,282 4.1193 4.44%
2007-10-25 0 0.900 0.860 0.940 0.900 0.900 90,500 81,405 0.8995 3.944 3.769 4.119 3.944 3.944 20,652 3.9418 -4.26%
2007-10-24 0 0.940 0.830 0.940 0.950 0.950 30,000 28,500 0.9500 4.119 3.637 4.119 4.163 4.163 6,846 4.1631 2.17%
2007-10-23 0 0.920 0.860 0.970 0.920 1.030 170,500 169,105 0.9918 4.032 3.769 4.251 4.032 4.514 38,907 4.3464 -3.16%
2007-10-22 0 0.950 0.750 0.950 0.960 0.960 20,000 19,200 0.9600 4.163 3.287 4.163 4.207 4.207 4,564 4.2069 7.95%
2007-10-18 0 0.880 0.850 0.940 - - 0 0 - 3.856 3.725 4.119 - - 0 - 0.00%
2007-10-17 0 0.880 0.820 0.900 0.850 0.880 90,000 78,900 0.8767 3.856 3.593 3.944 3.725 3.856 20,537 3.8418 3.53%
2007-10-16 0 0.850 0.820 0.850 0.810 0.900 296,100 259,436 0.8762 3.725 3.593 3.725 3.550 3.944 67,568 3.8396 0.00%
2007-10-15 0 0.850 0.760 0.900 0.850 0.850 10,000 8,500 0.8500 3.725 3.331 3.944 3.725 3.725 2,282 3.7249 6.25%
2007-10-12 0 0.800 0.750 0.880 0.800 0.800 45,000 35,500 0.7889 3.506 3.287 3.856 3.506 3.506 10,269 3.4571 -5.88%
2007-10-11 0 0.850 0.800 0.880 0.850 0.880 43,300 37,045 0.8555 3.725 3.506 3.856 3.725 3.856 9,881 3.7492 2.41%
2007-10-10 0 0.830 0.830 0.880 - - 5,000 3,750 0.7500 3.637 3.637 3.856 - - 1,141 3.2867 3.75%
2007-10-09 0 0.800 0.760 0.880 0.800 0.900 30,000 25,000 0.8333 3.506 3.331 3.856 3.506 3.944 6,846 3.6519 -5.88%
2007-10-08 0 0.850 0.800 0.900 0.850 0.860 31,500 26,840 0.8521 3.725 3.506 3.944 3.725 3.769 7,188 3.7339 0.00%
2007-10-05 0 0.850 0.850 0.900 0.850 0.900 110,000 94,000 0.8545 3.725 3.725 3.944 3.725 3.944 25,101 3.7448 0.00%
2007-10-04 0 0.850 0.820 0.900 0.850 0.850 100,000 85,000 0.8500 3.725 3.593 3.944 3.725 3.725 22,819 3.7249 0.00%
2007-10-03 0 0.850 0.820 0.930 0.850 0.950 156,000 138,660 0.8888 3.725 3.593 4.075 3.725 4.163 35,598 3.8951 -5.56%
2007-10-02 0 0.900 0.890 0.950 0.890 0.980 261,000 242,360 0.9286 3.944 3.900 4.163 3.900 4.295 59,559 4.0693 8.43%
2007-09-28 0 0.830 0.830 0.900 0.830 0.880 110,200 92,360 0.8381 3.637 3.637 3.944 3.637 3.856 25,147 3.6728 -2.35%
2007-09-27 0 0.850 0.850 0.980 0.800 0.900 433,409 369,734 0.8531 3.725 3.725 4.295 3.506 3.944 98,901 3.7384 -10.53%
2007-09-25 0 0.950 0.850 1.000 - - 100 80 0.8000 4.163 3.725 4.382 - - 23 3.5058 0.00%
2007-09-24 0 0.950 0.860 0.970 - - 0 0 - 4.163 3.769 4.251 - - 0 - 0.00%
2007-09-21 0 0.950 0.930 0.980 0.930 1.040 180,000 175,600 0.9756 4.163 4.075 4.295 4.075 4.558 41,075 4.2751 -2.06%
2007-09-20 0 0.970 0.900 1.010 0.970 0.970 10,100 9,785 0.9688 4.251 3.944 4.426 4.251 4.251 2,305 4.2456 0.00%
2007-09-19 0 0.970 0.930 1.020 - - 0 0 - 4.251 4.075 4.470 - - 0 - 0.00%
2007-09-18 0 0.970 0.960 1.000 0.970 1.040 70,000 69,500 0.9929 4.251 4.207 4.382 4.251 4.558 15,974 4.3509 -8.49%
2007-09-17 0 1.060 0.980 1.060 1.070 1.090 140,000 152,000 1.0857 4.645 4.295 4.645 4.689 4.777 31,947 4.7579 6.00%
2007-09-14 0 1.000 0.970 1.030 0.960 1.050 362,121 364,951 1.0078 4.382 4.251 4.514 4.207 4.601 82,634 4.4165 0.00%
2007-09-13 0 1.000 0.980 1.030 1.000 1.100 321,500 330,930 1.0293 4.382 4.295 4.514 4.382 4.820 73,364 4.5108 -1.96%
2007-09-12 0 1.020 1.020 1.130 - - 300 294 0.9800 4.470 4.470 4.952 - - 68 4.2946 0.00%
2007-09-11 0 1.020 0.960 1.020 1.020 1.030 55,300 56,347 1.0189 4.470 4.207 4.470 4.470 4.514 12,619 4.4652 -2.86%
2007-09-10 0 1.050 1.000 1.100 1.050 1.050 50,000 52,500 1.0500 4.601 4.382 4.820 4.601 4.601 11,410 4.6014 -1.87%
2007-09-07 0 1.070 1.040 1.150 1.070 1.070 10,000 10,700 1.0700 4.689 4.558 5.040 4.689 4.689 2,282 4.6890 0.00%
2007-09-06 0 1.070 1.010 1.070 - - 2,500 2,325 0.9300 4.689 4.426 4.689 - - 570 4.0755 0.00%
2007-09-05 0 1.070 1.030 1.080 1.030 1.070 130,000 135,600 1.0431 4.689 4.514 4.733 4.514 4.689 29,665 4.5710 1.90%
2007-09-04 0 1.050 1.050 1.100 1.030 1.100 111,022 120,006 1.0809 4.601 4.601 4.820 4.514 4.820 25,335 4.7369 0.96%
2007-09-03 0 1.040 1.040 1.120 1.040 1.050 42,000 43,700 1.0405 4.558 4.558 4.908 4.558 4.601 9,584 4.5596 1.96%
2007-08-31 0 1.020 1.010 1.100 1.010 1.020 30,000 30,500 1.0167 4.470 4.426 4.820 4.426 4.470 6,846 4.4553 0.00%
2007-08-30 0 1.020 1.000 1.100 1.010 1.030 265,000 270,400 1.0204 4.470 4.382 4.820 4.426 4.514 60,471 4.4715 0.99%
2007-08-29 0 1.010 1.010 1.150 1.010 1.010 10,000 10,100 1.0100 4.426 4.426 5.040 4.426 4.426 2,282 4.4261 -15.83%
2007-08-28 0 1.200 1.020 1.200 - - 0 0 - 5.259 4.470 5.259 - - 0 - 0.00%
2007-08-27 0 1.200 1.150 1.200 1.150 1.200 40,000 47,000 1.1750 5.259 5.040 5.259 5.040 5.259 9,128 5.1491 4.35%
2007-08-24 0 1.150 1.040 1.180 1.050 1.150 130,000 142,300 1.0946 5.040 4.558 5.171 4.601 5.040 29,665 4.7969 2.68%
2007-08-23 0 1.120 1.030 1.180 1.030 1.150 130,000 137,800 1.0600 4.908 4.514 5.171 4.514 5.040 29,665 4.6452 8.74%
2007-08-22 0 1.030 1.010 1.100 1.000 1.060 160,000 165,000 1.0313 4.514 4.426 4.820 4.382 4.645 36,511 4.5192 -6.36%
2007-08-21 0 1.100 1.030 1.100 1.100 1.100 22,000 24,000 1.0909 4.820 4.514 4.820 4.820 4.820 5,020 4.7806 0.92%
2007-08-20 0 1.090 1.040 1.130 1.080 1.180 600,500 659,315 1.0979 4.777 4.558 4.952 4.733 5.171 137,030 4.8115 14.74%
2007-08-17 0 0.950 0.910 1.030 0.850 1.150 263,900 252,198 0.9557 4.163 3.988 4.514 3.725 5.040 60,220 4.1879 -5.00%
2007-08-16 0 1.000 1.000 1.150 0.990 1.050 460,000 467,500 1.0163 4.382 4.382 5.040 4.338 4.601 104,969 4.4537 -15.25%
2007-08-15 0 1.180 1.180 1.290 1.180 1.200 60,000 71,400 1.1900 5.171 5.171 5.653 5.171 5.259 13,692 5.2149 -12.59%
2007-08-14 0 1.350 1.200 1.350 1.200 1.400 170,000 217,600 1.2800 5.916 5.259 5.916 5.259 6.135 38,793 5.6093 -2.17%
2007-08-13 0 1.380 1.300 1.400 1.380 1.380 10,000 13,800 1.3800 6.047 5.697 6.135 6.047 6.047 2,282 6.0475 0.00%
2007-08-10 0 1.380 1.260 1.380 1.280 1.380 40,000 52,200 1.3050 6.047 5.522 6.047 5.609 6.047 9,128 5.7188 -4.83%
2007-08-09 0 1.450 1.420 1.480 1.420 1.550 237,754 352,323 1.4819 6.354 6.223 6.486 6.223 6.792 54,254 6.4940 3.57%
2007-08-08 0 1.400 1.400 1.450 0.950 1.400 1,220,000 1,391,900 1.1409 6.135 6.135 6.354 4.163 6.135 278,396 4.9997 21.74%
2007-08-07 0 1.150 1.150 1.250 1.150 1.550 340,518 438,145 1.2867 5.040 5.040 5.478 5.040 6.792 77,704 5.6386 -20.69%
2007-08-06 0 1.450 1.350 1.450 1.130 1.450 540,000 737,100 1.3650 6.354 5.916 6.354 4.952 6.354 123,225 5.9818 -3.33%
2007-08-03 0 1.500 1.470 1.500 1.480 1.500 180,000 269,000 1.4944 6.573 6.442 6.573 6.486 6.573 41,075 6.5490 -3.23%
2007-08-02 0 1.550 1.550 1.600 1.470 1.640 735,000 1,135,925 1.5455 6.792 6.792 7.012 6.442 7.187 167,722 6.7726 -5.49%
2007-08-01 0 1.640 1.600 1.650 1.430 1.800 903,415 1,442,588 1.5968 7.187 7.012 7.231 6.267 7.888 206,154 6.9976 -8.89%
2007-07-31 0 1.800 1.800 1.850 1.780 1.950 1,037,600 1,901,554 1.8326 7.888 7.888 8.107 7.800 8.545 236,774 8.0311 -6.25%
2007-07-30 0 1.920 1.910 1.960 1.840 2.000 992,400 1,922,795 1.9375 8.414 8.370 8.589 8.063 8.764 226,460 8.4907 1.05%
2007-07-27 0 1.900 1.820 1.940 1.800 2.130 2,560,584 5,016,163 1.9590 8.326 7.976 8.502 7.888 9.334 584,309 8.5848 -7.32%
2007-07-26 0 2.050 2.050 2.070 1.490 2.050 6,039,909 11,143,837 1.8450 8.984 8.984 9.071 6.530 8.984 1,378,270 8.0854 28.12%
2007-07-25 0 1.600 1.540 1.600 1.120 1.650 5,193,900 7,442,307 1.4329 7.012 6.749 7.012 4.908 7.231 1,185,216 6.2793 45.45%
2007-07-24 0 1.100 1.060 1.120 1.010 1.120 1,169,500 1,235,050 1.0560 4.820 4.645 4.908 4.426 4.908 266,873 4.6279 12.24%
2007-07-23 0 0.980 0.980 1.020 0.980 1.030 1,406,100 1,421,378 1.0109 4.295 4.295 4.470 4.295 4.514 320,863 4.4299 -4.85%
2007-07-20 0 1.030 0.980 1.030 0.980 1.030 302,000 303,825 1.0060 4.514 4.295 4.514 4.295 4.514 68,915 4.4087 1.98%
2007-07-19 0 1.010 1.000 1.010 1.000 1.030 50,000 50,800 1.0160 4.426 4.382 4.426 4.382 4.514 11,410 4.4524 -1.94%
2007-07-18 0 1.030 0.990 1.050 1.030 1.040 80,500 83,280 1.0345 4.514 4.338 4.601 4.514 4.558 18,370 4.5336 4.04%
2007-07-17 0 0.990 0.990 1.030 0.990 1.040 56,000 56,740 1.0132 4.338 4.338 4.514 4.338 4.558 12,779 4.4401 -1.00%
2007-07-16 0 1.000 0.990 1.040 1.000 1.040 230,000 231,100 1.0048 4.382 4.338 4.558 4.382 4.558 52,485 4.4032 0.00%
2007-07-13 0 1.000 1.000 1.020 1.000 1.000 175,000 175,650 1.0037 4.382 4.382 4.470 4.382 4.382 39,934 4.3985 -1.96%
2007-07-12 0 1.020 1.000 1.050 1.010 1.030 378,786 383,880 1.0134 4.470 4.382 4.601 4.426 4.514 86,437 4.4412 0.00%
2007-07-11 0 1.020 1.020 1.100 1.020 1.020 20,000 20,400 1.0200 4.470 4.470 4.820 4.470 4.470 4,564 4.4699 0.00%
2007-07-10 0 1.020 1.020 1.100 1.020 1.100 452,915 472,657 1.0436 4.470 4.470 4.820 4.470 4.820 103,352 4.5733 -0.97%
2007-07-09 0 1.030 1.030 1.060 1.020 1.050 56,700 58,839 1.0377 4.514 4.514 4.645 4.470 4.601 12,939 4.5476 0.00%
2007-07-06 0 1.030 1.020 1.080 1.030 1.060 40,000 42,100 1.0525 4.514 4.470 4.733 4.514 4.645 9,128 4.6123 -2.83%
2007-07-05 0 1.060 1.020 1.070 1.060 1.060 112,700 119,219 1.0578 4.645 4.470 4.689 4.645 4.645 25,717 4.6357 6.00%
2007-07-04 0 1.000 1.000 1.050 1.000 1.010 63,300 63,368 1.0011 4.382 4.382 4.601 4.382 4.426 14,445 4.3869 -1.96%
2007-07-03 0 1.020 1.010 1.060 1.020 1.100 80,200 83,792 1.0448 4.470 4.426 4.645 4.470 4.820 18,301 4.5785 0.00%
2007-06-29 0 1.020 1.020 1.090 1.020 1.100 175,000 181,300 1.0360 4.470 4.470 4.777 4.470 4.820 39,934 4.5400 2.00%
2007-06-28 0 1.000 0.980 1.050 1.020 1.060 351,000 364,590 1.0387 4.382 4.295 4.601 4.470 4.645 80,096 4.5519 -5.66%
2007-06-27 0 1.060 1.010 1.060 1.060 1.100 295,000 316,250 1.0720 4.645 4.426 4.645 4.645 4.820 67,317 4.6979 -1.85%
2007-06-26 0 1.080 1.060 1.150 1.050 1.100 164,000 174,080 1.0615 4.733 4.645 5.040 4.601 4.820 37,424 4.6516 -3.57%
2007-06-25 0 1.120 1.040 1.200 1.020 1.120 170,000 178,700 1.0512 4.908 4.558 5.259 4.470 4.908 38,793 4.6065 9.80%
2007-06-22 0 1.020 1.020 1.070 1.020 1.050 32,100 33,195 1.0341 4.470 4.470 4.689 4.470 4.601 7,325 4.5317 -2.86%
2007-06-21 0 1.050 0.990 1.050 1.020 1.050 60,000 62,700 1.0450 4.601 4.338 4.601 4.470 4.601 13,692 4.5794 2.94%
2007-06-20 0 1.020 1.020 1.070 1.020 1.030 42,500 43,350 1.0200 4.470 4.470 4.689 4.470 4.514 9,698 4.4699 0.00%
2007-06-18 0 1.020 1.000 1.040 0.950 1.030 1,006,960 1,014,912 1.0079 4.470 4.382 4.558 4.163 4.514 229,782 4.4168 -5.56%
2007-06-15 0 1.080 1.060 1.140 1.060 1.120 442,000 485,240 1.0978 4.733 4.645 4.996 4.645 4.908 100,862 4.8109 -10.74%
2007-06-14 0 1.210 1.190 1.240 1.190 1.260 499,571 609,140 1.2193 5.303 5.215 5.434 5.215 5.522 113,999 5.3434 -3.97%
2007-06-13 0 1.260 1.250 1.270 1.100 1.310 3,246,175 3,947,060 1.2159 5.522 5.478 5.565 4.820 5.741 740,757 5.3284 13.51%
2007-06-12 0 1.110 1.110 1.130 1.010 1.170 1,983,400 2,075,076 1.0462 4.864 4.864 4.952 4.426 5.127 452,600 4.5848 9.90%
2007-06-11 0 1.010 1.010 1.020 1.010 1.030 1,215,712 1,239,848 1.0199 4.426 4.426 4.470 4.426 4.514 277,418 4.4692 1.00%
2007-06-08 0 1.000 1.000 1.040 1.000 1.030 90,000 90,700 1.0078 4.382 4.382 4.558 4.382 4.514 20,537 4.4163 -0.99%
2007-06-07 0 1.010 1.000 1.010 0.980 1.050 321,200 325,704 1.0140 4.426 4.382 4.426 4.295 4.601 73,296 4.4437 1.00%
2007-06-06 0 1.000 1.000 1.020 1.000 1.050 494,200 507,119 1.0261 4.382 4.382 4.470 4.382 4.601 112,773 4.4968 -1.96%
2007-06-05 0 1.020 1.000 1.030 0.990 1.020 500,572 503,849 1.0065 4.470 4.382 4.514 4.338 4.470 114,227 4.4109 -0.97%
2007-06-04 0 1.030 1.020 1.040 1.000 1.060 1,951,942 1,992,984 1.0210 4.514 4.470 4.558 4.382 4.645 445,421 4.4744 6.19%
2007-06-01 0 0.970 0.950 0.970 0.960 1.020 416,257 406,804 0.9773 4.251 4.163 4.251 4.207 4.470 94,987 4.2827 3.19%
2007-05-31 0 0.940 0.940 0.970 0.880 0.980 785,000 750,300 0.9558 4.119 4.119 4.251 3.856 4.295 179,132 4.1885 9.30%
2007-05-30 0 0.860 0.840 0.880 0.810 0.860 303,939 253,233 0.8332 3.769 3.681 3.856 3.550 3.769 69,357 3.6512 1.18%
2007-05-29 0 0.850 0.850 0.880 0.830 0.920 951,500 828,700 0.8709 3.725 3.725 3.856 3.637 4.032 217,126 3.8167 -7.61%
2007-05-28 0 0.920 0.920 0.940 0.900 1.020 2,046,212 1,882,167 0.9198 4.032 4.032 4.119 3.944 4.470 466,933 4.0309 -9.80%
2007-05-25 0 1.020 0.990 1.050 0.920 1.020 1,846,893 1,790,795 0.9696 4.470 4.338 4.601 4.032 4.470 421,450 4.2491 -0.97%
2007-05-23 0 1.030 0.960 1.030 0.950 1.050 1,339,500 1,354,605 1.0113 4.514 4.207 4.514 4.163 4.601 305,666 4.4317 -1.90%
2007-05-22 0 1.050 1.050 1.060 1.000 1.070 853,696 886,091 1.0379 4.601 4.601 4.645 4.382 4.689 194,808 4.5485 5.00%
2007-05-21 0 1.000 0.980 1.000 0.990 1.170 1,200,200 1,249,200 1.0408 4.382 4.295 4.382 4.338 5.127 273,878 4.5612 -15.25%
2007-05-18 0 1.180 1.090 1.180 1.050 1.360 1,554,854 1,928,186 1.2401 5.171 4.777 5.171 4.601 5.960 354,808 5.4344 -1.67%
2007-05-17 0 1.200 1.200 1.280 1.200 1.730 5,091,115 7,588,606 1.4906 5.259 5.259 5.609 5.259 7.581 1,161,761 6.5320 0.00%
2007-05-16 1 - - - - - 0 0 - 5.259 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 5.259 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 5.259 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 5.259 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 5.259 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 5.259 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 5.259 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 5.259 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 5.259 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 5.259 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 5.259 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 5.259 - - - - 0 - 0.00%
2007-04-27 1 - - - - - 0 0 - 5.259 - - - - 0 - 0.00%
2007-04-26 1 - - - - - 0 0 - 5.259 - - - - 0 - 0.00%
2007-04-25 1 - - - - - 0 0 - 5.259 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 5.259 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 5.259 - - - - 0 - 0.00%
2007-04-20 1 - - - - - 0 0 - 5.259 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 5.259 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 5.259 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 5.259 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 5.259 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 5.259 - - - - 0 - 0.00%
2007-04-12 0 1.200 1.130 1.200 0.900 1.210 1,344,542 1,485,196 1.1046 5.259 4.952 5.259 3.944 5.303 306,816 4.8407 33.33%
2007-04-11 0 0.900 0.900 0.920 0.750 0.900 379,000 328,610 0.8670 3.944 3.944 4.032 3.287 3.944 86,485 3.7996 15.38%
2007-04-10 0 0.780 0.750 0.830 0.780 0.780 107,000 82,440 0.7705 3.418 3.287 3.637 3.418 3.418 24,417 3.3764 -1.27%
2007-04-04 0 0.790 0.790 0.880 0.790 0.810 620,000 496,500 0.8008 3.462 3.462 3.856 3.462 3.550 141,480 3.5093 -1.25%
2007-04-03 0 0.800 0.800 0.840 0.800 0.830 75,000 60,050 0.8007 3.506 3.506 3.681 3.506 3.637 17,115 3.5087 1.27%
2007-04-02 0 0.790 0.790 0.840 0.700 0.800 424,030 311,084 0.7336 3.462 3.462 3.681 3.068 3.506 96,761 3.2150 -3.66%
2007-03-30 0 0.820 0.820 0.920 0.820 0.920 38,300 32,952 0.8604 3.593 3.593 4.032 3.593 4.032 8,740 3.7703 -10.87%
2007-03-29 0 0.920 0.820 0.920 0.850 0.920 222,500 197,950 0.8897 4.032 3.593 4.032 3.725 4.032 50,773 3.8987 21.05%
2007-03-28 0 0.760 0.760 0.890 0.760 0.830 90,000 73,900 0.8211 3.331 3.331 3.900 3.331 3.637 20,537 3.5983 -8.43%
2007-03-27 0 0.830 0.750 0.850 0.730 0.850 204,803 161,372 0.7879 3.637 3.287 3.725 3.199 3.725 46,735 3.4529 10.67%
2007-03-26 0 0.750 0.710 0.800 0.700 0.750 381,000 275,020 0.7218 3.287 3.111 3.506 3.068 3.287 86,942 3.1633 -5.06%
2007-03-23 0 0.790 0.790 0.860 0.790 0.860 146,000 117,650 0.8058 3.462 3.462 3.769 3.462 3.769 33,316 3.5313 -7.06%
2007-03-22 0 0.850 0.840 0.910 0.850 0.960 426,000 388,180 0.9112 3.725 3.681 3.988 3.725 4.207 97,211 3.9932 -22.02%
2007-03-21 0 1.090 1.090 1.100 0.960 1.120 652,300 661,080 1.0135 4.777 4.777 4.820 4.207 4.908 148,851 4.4412 15.96%
2007-03-20 0 0.940 1.000 1.080 0.940 1.200 1,216,259 1,301,485 1.0701 4.119 4.382 4.733 4.119 5.259 277,543 4.6893 -18.26%
2007-03-19 0 1.150 1.150 1.210 1.070 1.330 1,752,245 2,162,354 1.2340 5.040 5.040 5.303 4.689 5.828 399,852 5.4079 23.66%
2007-03-16 0 0.930 0.930 0.970 0.800 0.960 767,900 698,638 0.9098 4.075 4.075 4.251 3.506 4.207 175,230 3.9870 20.78%
2007-03-15 0 0.770 0.770 0.800 0.680 0.760 426,005 306,046 0.7184 3.374 3.374 3.506 2.980 3.331 97,212 3.1482 11.59%
2007-03-14 0 0.690 0.690 0.750 0.650 0.680 312,000 205,115 0.6574 3.024 3.024 3.287 2.848 2.980 71,196 2.8810 6.15%
2007-03-13 0 0.650 0.580 0.670 0.570 0.650 342,700 209,031 0.6100 2.848 2.542 2.936 2.498 2.848 78,202 2.6730 12.07%
2007-03-12 0 0.580 0.490 0.590 0.450 0.590 471,000 251,800 0.5346 2.542 2.147 2.586 1.972 2.586 107,479 2.3428 28.89%
2007-03-09 0 0.450 0.450 0.520 0.430 0.430 10,000 4,300 0.4300 1.972 1.972 2.279 1.884 1.884 2,282 1.8844 -13.46%
2007-03-08 0 0.520 0.435 0.530 0.490 0.520 97,500 48,608 0.4985 2.279 1.906 2.323 2.147 2.279 22,249 2.1847 6.12%
2007-03-07 0 0.490 0.435 0.520 - - 0 0 - 2.147 1.906 2.279 - - 0 - 0.00%
2007-03-06 0 0.490 0.490 0.520 0.490 0.500 700,000 343,100 0.4901 2.147 2.147 2.279 2.147 2.191 159,736 2.1479 13.95%
2007-03-05 0 0.430 0.420 0.480 0.430 0.430 100,000 43,000 0.4300 1.884 1.841 2.103 1.884 1.884 22,819 1.8844 -10.42%
2007-03-02 0 0.480 0.480 0.500 0.470 0.485 165,000 78,650 0.4767 2.103 2.103 2.191 2.060 2.125 37,652 2.0889 -7.69%
2007-03-01 0 0.520 0.480 0.550 0.520 0.520 100,000 51,625 0.5163 2.279 2.103 2.410 2.279 2.279 22,819 2.2623 0.00%
2007-02-28 0 0.520 0.450 0.530 0.420 0.520 130,000 64,200 0.4938 2.279 1.972 2.323 1.841 2.279 29,665 2.1642 13.04%
2007-02-27 0 0.460 0.460 0.520 0.460 0.520 405,000 203,250 0.5019 2.016 2.016 2.279 2.016 2.279 92,419 2.1992 -11.54%
2007-02-26 0 0.520 0.430 0.520 - - 0 0 - 2.279 1.884 2.279 - - 0 - 0.00%
2007-02-23 0 0.520 0.430 0.520 - - 4,100 1,722 0.4200 2.279 1.884 2.279 - - 936 1.8405 0.00%
2007-02-22 0 0.520 0.440 0.520 0.485 0.520 699,015 348,236 0.4982 2.279 1.928 2.279 2.125 2.279 159,511 2.1831 6.12%
2007-02-21 0 0.490 0.425 0.490 - - 0 0 - 2.147 1.862 2.147 - - 0 - 0.00%
2007-02-16 0 0.490 0.425 0.490 0.455 0.490 233,500 113,630 0.4866 2.147 1.862 2.147 1.994 2.147 53,283 2.1326 19.51%
2007-02-15 0 0.410 0.410 0.450 0.410 0.440 120,000 51,900 0.4325 1.797 1.797 1.972 1.797 1.928 27,383 1.8953 0.00%
2007-02-14 0 0.410 0.385 0.440 - - 0 0 - 1.797 1.687 1.928 - - 0 - 0.00%
2007-02-13 0 0.410 0.390 0.440 - - 0 0 - 1.797 1.709 1.928 - - 0 - 0.00%
2007-02-12 0 0.410 0.390 0.420 - - 400 144 0.3600 1.797 1.709 1.841 - - 91 1.5776 0.00%
2007-02-09 0 0.410 0.370 0.450 0.410 0.450 90,000 38,000 0.4222 1.797 1.621 1.972 1.797 1.972 20,537 1.8503 -3.53%
2007-02-08 0 0.425 0.415 0.440 0.425 0.425 10,000 4,250 0.4250 1.862 1.819 1.928 1.862 1.862 2,282 1.8625 2.41%
2007-02-07 0 0.415 0.415 0.450 0.405 0.410 77,800 31,492 0.4048 1.819 1.819 1.972 1.775 1.797 17,753 1.7738 1.22%
2007-02-06 0 0.410 0.410 0.450 0.410 0.410 110,000 45,100 0.4100 1.797 1.797 1.972 1.797 1.797 25,101 1.7967 0.00%
2007-02-05 0 0.410 0.410 0.460 0.410 0.410 50,000 20,500 0.4100 1.797 1.797 2.016 1.797 1.797 11,410 1.7967 -8.89%
2007-02-02 0 0.450 0.410 0.450 0.450 0.450 155,000 69,500 0.4484 1.972 1.797 1.972 1.972 1.972 35,370 1.9649 0.00%
2007-02-01 0 0.450 0.400 0.450 0.450 0.450 40,000 18,000 0.4500 1.972 1.753 1.972 1.972 1.972 9,128 1.9720 0.00%
2007-01-31 0 0.450 0.405 0.470 - - 0 0 - 1.972 1.775 2.060 - - 0 - 0.00%
2007-01-30 0 0.450 0.400 0.500 - - 0 0 - 1.972 1.753 2.191 - - 0 - 0.00%
2007-01-29 0 0.450 0.400 0.530 - - 0 0 - 1.972 1.753 2.323 - - 0 - 0.00%
2007-01-26 0 0.450 0.400 0.500 - - 1,000 390 0.3900 1.972 1.753 2.191 - - 228 1.7091 0.00%
2007-01-25 0 0.450 0.400 0.500 - - 0 0 - 1.972 1.753 2.191 - - 0 - 0.00%
2007-01-24 0 0.450 0.400 0.450 0.400 0.450 85,000 36,925 0.4344 1.972 1.753 1.972 1.753 1.972 19,396 1.9037 12.50%
2007-01-23 0 0.400 0.400 0.450 0.400 0.450 106,900 44,995 0.4209 1.753 1.753 1.972 1.753 1.972 24,394 1.8445 -4.76%
2007-01-22 0 0.420 0.420 0.450 0.420 0.420 100,000 42,000 0.4200 1.841 1.841 1.972 1.841 1.841 22,819 1.8405 -10.64%
2007-01-19 0 0.470 0.430 0.500 - - 500 200 0.4000 2.060 1.884 2.191 - - 114 1.7529 0.00%
2007-01-18 0 0.470 0.450 0.500 0.470 0.470 110,000 51,700 0.4700 2.060 1.972 2.191 2.060 2.060 25,101 2.0597 4.44%
2007-01-17 0 0.450 0.420 0.600 0.450 0.450 60,000 27,000 0.4500 1.972 1.841 2.629 1.972 1.972 13,692 1.9720 9.76%
2007-01-16 0 0.410 0.410 0.500 - - 1,000 390 0.3900 1.797 1.797 2.191 - - 228 1.7091 1.23%
2007-01-15 0 0.405 0.405 0.450 0.405 0.405 50,000 20,250 0.4050 1.775 1.775 1.972 1.775 1.775 11,410 1.7748 -10.00%
2007-01-12 0 0.450 0.400 0.480 - - 0 0 - 1.972 1.753 2.103 - - 0 - 0.00%
2007-01-11 0 0.450 0.400 0.480 - - 0 0 - 1.972 1.753 2.103 - - 0 - 0.00%
2007-01-10 0 0.450 0.385 0.450 - - 0 0 - 1.972 1.687 1.972 - - 0 - 0.00%
2007-01-09 0 0.450 0.380 0.480 - - 0 0 - 1.972 1.665 2.103 - - 0 - 0.00%
2007-01-08 0 0.450 0.415 0.480 - - 0 0 - 1.972 1.819 2.103 - - 0 - 0.00%
2007-01-05 0 0.450 0.405 0.470 0.450 0.450 11,000 4,890 0.4445 1.972 1.775 2.060 1.972 1.972 2,510 1.9481 0.00%
2007-01-04 0 0.450 0.420 0.480 0.450 0.450 100,000 45,000 0.4500 1.972 1.841 2.103 1.972 1.972 22,819 1.9720 -6.25%
2007-01-03 0 0.480 0.415 0.480 - - 0 0 - 2.103 1.819 2.103 - - 0 - -3.03%
2007-01-02 0 0.495 0.430 0.495 - - 0 0 - 2.169 1.884 2.169 - - 0 - 0.00%
2006-12-29 0 0.495 0.430 0.495 0.405 0.495 450,000 189,850 0.4219 2.169 1.884 2.169 1.775 2.169 102,687 1.8488 -4.81%
2006-12-28 0 0.520 0.410 0.520 - - 4,300 1,710 0.3977 2.279 1.797 2.279 - - 981 1.7427 0.00%
2006-12-27 0 0.520 0.400 0.550 - - 0 0 - 2.279 1.753 2.410 - - 0 - 0.00%
2006-12-22 0 0.520 0.480 0.580 - - 0 0 - 2.279 2.103 2.542 - - 0 - 0.00%
2006-12-21 0 0.520 0.480 0.580 - - 700 315 0.4500 2.279 2.103 2.542 - - 160 1.9720 0.00%
2006-12-20 0 0.520 0.520 0.580 0.510 0.510 44,000 22,400 0.5091 2.279 2.279 2.542 2.235 2.235 10,041 2.2310 -11.86%
2006-12-19 0 0.590 0.500 0.590 0.500 0.590 188,000 100,240 0.5332 2.586 2.191 2.586 2.191 2.586 42,900 2.3366 11.32%
2006-12-18 0 0.530 0.500 0.560 0.530 0.530 10,000 5,300 0.5300 2.323 2.191 2.454 2.323 2.323 2,282 2.3226 -7.02%
2006-12-15 0 0.570 0.510 0.570 0.550 0.570 222,500 124,420 0.5592 2.498 2.235 2.498 2.410 2.498 50,773 2.4505 0.00%
2006-12-14 0 0.570 0.500 0.570 0.490 0.570 528,000 287,643 0.5448 2.498 2.191 2.498 2.147 2.498 120,486 2.3873 16.33%
2006-12-13 0 0.490 0.480 0.530 0.490 0.580 240,000 127,100 0.5296 2.147 2.103 2.323 2.147 2.542 54,767 2.3208 -18.33%
2006-12-12 0 0.600 0.500 0.600 0.590 0.600 166,500 98,520 0.5917 2.629 2.191 2.629 2.586 2.629 37,994 2.5930 11.11%
2006-12-11 0 0.540 0.540 0.600 0.540 0.600 610,303 344,542 0.5645 2.366 2.366 2.629 2.366 2.629 139,267 2.4740 1.89%
2006-12-08 0 0.530 0.490 0.540 0.470 0.530 220,000 110,300 0.5014 2.323 2.147 2.366 2.060 2.323 50,203 2.1971 8.16%
2006-12-07 0 0.490 0.490 0.550 0.480 0.530 1,430,000 716,000 0.5007 2.147 2.147 2.410 2.103 2.323 326,317 2.1942 8.89%
2006-12-06 0 0.450 0.355 0.475 0.440 0.450 100,000 44,200 0.4420 1.972 1.556 2.082 1.928 1.972 22,819 1.9369 2.27%
2006-12-05 0 0.440 0.340 0.440 0.440 0.440 20,000 8,800 0.4400 1.928 1.490 1.928 1.928 1.928 4,564 1.9282 7.32%
2006-12-04 0 0.410 0.345 0.430 - - 0 0 - 1.797 1.512 1.884 - - 0 - 0.00%
2006-12-01 0 0.410 0.335 0.410 - - 0 0 - 1.797 1.468 1.797 - - 0 - 0.00%
2006-11-30 0 0.410 0.360 0.440 0.410 0.410 31,000 12,640 0.4077 1.797 1.578 1.928 1.797 1.797 7,074 1.7868 1.23%
2006-11-29 0 0.405 0.350 0.410 0.405 0.405 115,000 46,200 0.4017 1.775 1.534 1.797 1.775 1.775 26,242 1.7605 6.58%
2006-11-28 0 0.380 0.330 0.400 0.330 0.380 40,000 14,700 0.3675 1.665 1.446 1.753 1.446 1.665 9,128 1.6105 15.15%
2006-11-27 0 0.330 0.330 0.420 0.320 0.340 100,000 32,900 0.3290 1.446 1.446 1.841 1.402 1.490 22,819 1.4418 -23.26%
2006-11-24 0 0.430 0.330 0.430 0.430 0.430 16,500 6,315 0.3827 1.884 1.446 1.884 1.884 1.884 3,765 1.6772 13.16%
2006-11-23 0 0.380 0.310 0.430 0.350 0.380 47,300 17,054 0.3605 1.665 1.358 1.884 1.534 1.665 10,794 1.5800 15.15%
2006-11-22 0 0.330 0.305 - 0.330 0.330 24,500 7,360 0.3004 1.446 1.337 - 1.446 1.446 5,591 1.3165 3.13%
2006-11-21 0 0.320 0.295 0.420 - - 5,000 1,400 0.2800 1.402 1.293 1.841 - - 1,141 1.2270 0.00%
2006-11-20 0 0.320 0.295 0.420 0.320 0.320 15,000 4,500 0.3000 1.402 1.293 1.841 1.402 1.402 3,423 1.3147 -3.03%
2006-11-17 0 0.330 0.285 0.400 0.330 0.330 10,000 3,300 0.3300 1.446 1.249 1.753 1.446 1.446 2,282 1.4461 0.00%
2006-11-16 0 0.330 0.285 - - - 1,400 322 0.2300 1.446 1.249 - - - 319 1.0079 0.00%
2006-11-15 0 0.330 0.285 0.400 - - 5,000 1,250 0.2500 1.446 1.249 1.753 - - 1,141 1.0956 0.00%
2006-11-14 0 0.330 0.285 0.400 - - 1,500 430 0.2867 1.446 1.249 1.753 - - 342 1.2562 0.00%
2006-11-13 0 0.330 0.285 0.400 - - 0 0 - 1.446 1.249 1.753 - - 0 - 0.00%
2006-11-10 0 0.330 0.330 - - - 0 0 - 1.446 1.446 - - - 0 - 0.00%
2006-11-09 0 0.330 0.280 - 0.330 0.330 11,000 3,550 0.3227 1.446 1.227 - 1.446 1.446 2,510 1.4143 0.00%
2006-11-08 0 0.330 0.330 0.430 - - 500 155 0.3100 1.446 1.446 1.884 - - 114 1.3585 0.00%
2006-11-07 0 0.330 0.380 0.450 0.330 0.360 20,000 6,900 0.3450 1.446 1.665 1.972 1.446 1.578 4,564 1.5119 -8.33%
2006-11-06 0 0.360 0.330 0.360 - - 100 30 0.3000 1.578 1.446 1.578 - - 23 1.3147 0.00%
2006-11-03 0 0.360 0.360 0.380 - - 0 0 - 1.578 1.578 1.665 - - 0 - 9.09%
2006-11-02 0 0.330 0.330 0.360 0.265 0.330 20,000 5,950 0.2975 1.446 1.446 1.578 1.161 1.446 4,564 1.3037 -8.33%
2006-11-01 0 0.360 0.275 0.440 - - 500 155 0.3100 1.578 1.205 1.928 - - 114 1.3585 0.00%
2006-10-31 0 0.360 0.250 0.450 - - 0 0 - 1.578 1.096 1.972 - - 0 - 0.00%
2006-10-27 0 0.360 0.350 0.380 0.350 0.360 30,000 10,700 0.3567 1.578 1.534 1.665 1.534 1.578 6,846 1.5630 4.35%
2006-10-26 0 0.345 0.345 0.375 - - 3,200 1,056 0.3300 1.512 1.512 1.643 - - 730 1.4461 0.00%
2006-10-25 0 0.345 0.340 0.380 0.340 0.345 25,000 8,378 0.3351 1.512 1.490 1.665 1.490 1.512 5,705 1.4686 -1.43%
2006-10-24 0 0.350 0.275 0.440 - - 0 0 - 1.534 1.205 1.928 - - 0 - 0.00%
2006-10-23 0 0.350 0.275 0.370 - - 1,300 338 0.2600 1.534 1.205 1.621 - - 297 1.1394 0.00%
2006-10-20 0 0.350 0.265 0.450 - - 0 0 - 1.534 1.161 1.972 - - 0 - 0.00%
2006-10-19 0 0.350 0.270 0.450 - - 0 0 - 1.534 1.183 1.972 - - 0 - 0.00%
2006-10-18 0 0.350 0.300 0.370 - - 0 0 - 1.534 1.315 1.621 - - 0 - 0.00%
2006-10-17 0 0.350 0.330 0.380 - - 0 0 - 1.534 1.446 1.665 - - 0 - 0.00%
2006-10-16 0 0.350 0.330 0.380 0.350 0.350 35,000 12,100 0.3457 1.534 1.446 1.665 1.534 1.534 7,987 1.5150 2.94%
2006-10-13 0 0.340 0.300 0.355 - - 0 0 - 1.490 1.315 1.556 - - 0 - 0.00%
2006-10-12 0 0.340 0.300 0.360 0.340 0.340 10,000 3,400 0.3400 1.490 1.315 1.578 1.490 1.490 2,282 1.4900 0.00%
2006-10-11 0 0.340 0.295 - 0.330 0.340 35,000 11,375 0.3250 1.490 1.293 - 1.446 1.490 7,987 1.4242 4.62%
2006-10-10 0 0.325 0.290 0.350 - - 1,500 413 0.2753 1.424 1.271 1.534 - - 342 1.2066 0.00%
2006-10-09 0 0.325 0.300 0.350 - - 2,000 580 0.2900 1.424 1.315 1.534 - - 456 1.2708 0.00%
2006-10-06 0 0.325 0.300 0.350 - - 0 0 - 1.424 1.315 1.534 - - 0 - 0.00%
2006-10-05 0 0.325 0.310 0.420 - - 0 0 - 1.424 1.358 1.841 - - 0 - 0.00%
2006-10-04 0 0.325 0.325 0.430 0.325 0.325 17,000 5,385 0.3168 1.424 1.424 1.884 1.424 1.424 3,879 1.3881 -1.52%
2006-10-03 0 0.330 0.325 0.430 - - 0 0 - 1.446 1.424 1.884 - - 0 - 0.00%
2006-09-29 0 0.330 0.330 0.430 0.330 0.330 10,000 3,300 0.3300 1.446 1.446 1.884 1.446 1.446 2,282 1.4461 0.00%
2006-09-28 0 0.330 0.300 0.430 - - 5,000 1,350 0.2700 1.446 1.315 1.884 - - 1,141 1.1832 0.00%
2006-09-27 0 0.330 0.330 0.430 0.290 0.290 10,000 2,900 0.2900 1.446 1.446 1.884 1.271 1.271 2,282 1.2708 -2.94%
2006-09-26 0 0.340 0.325 0.420 - - 1,000 310 0.3100 1.490 1.424 1.841 - - 228 1.3585 0.00%
2006-09-25 0 0.340 0.325 0.420 - - 0 0 - 1.490 1.424 1.841 - - 0 - 0.00%
2006-09-22 0 0.340 0.335 0.420 - - 1,600 512 0.3200 1.490 1.468 1.841 - - 365 1.4023 0.00%
2006-09-21 0 0.340 0.335 0.420 - - 0 0 - 1.490 1.468 1.841 - - 0 - 0.00%
2006-09-20 0 0.340 0.335 0.420 0.340 0.340 10,000 3,400 0.3400 1.490 1.468 1.841 1.490 1.490 2,282 1.4900 0.00%
2006-09-19 0 0.340 0.330 0.380 - - 0 0 - 1.490 1.446 1.665 - - 0 - 0.00%
2006-09-18 0 0.340 0.340 0.410 - - 20,000 6,500 0.3250 1.490 1.490 1.797 - - 4,564 1.4242 0.00%
2006-09-15 0 0.340 0.340 - 0.360 0.360 10,000 3,600 0.3600 1.490 1.490 - 1.578 1.578 2,282 1.5776 0.00%
2006-09-14 0 0.340 0.340 0.360 - - 0 0 - 1.490 1.490 1.578 - - 0 - 3.03%
2006-09-13 0 0.330 0.330 0.360 0.330 0.330 11,000 3,610 0.3282 1.446 1.446 1.578 1.446 1.446 2,510 1.4382 -4.35%
2006-09-12 0 0.345 0.330 0.360 - - 0 0 - 1.512 1.446 1.578 - - 0 - 0.00%
2006-09-11 0 0.345 0.330 0.360 - - 0 0 - 1.512 1.446 1.578 - - 0 - 0.00%
2006-09-08 0 0.345 0.330 0.360 - - 0 0 - 1.512 1.446 1.578 - - 0 - 0.00%
2006-09-07 0 0.345 0.330 0.360 - - 0 0 - 1.512 1.446 1.578 - - 0 - 0.00%
2006-09-06 0 0.345 0.300 0.360 - - 0 0 - 1.512 1.315 1.578 - - 0 - 0.00%
2006-09-05 0 0.345 0.300 0.345 - - 0 0 - 1.512 1.315 1.512 - - 0 - 0.00%
2006-09-04 0 0.345 0.330 0.370 - - 0 0 - 1.512 1.446 1.621 - - 0 - 0.00%
2006-09-01 0 0.345 0.330 0.370 - - 15,000 4,200 0.2800 1.512 1.446 1.621 - - 3,423 1.2270 0.00%
2006-08-31 0 0.345 0.330 0.370 - - 0 0 - 1.512 1.446 1.621 - - 0 - 0.00%
2006-08-30 0 0.345 0.330 0.370 - - 0 0 - 1.512 1.446 1.621 - - 0 - 0.00%
2006-08-29 0 0.345 0.335 0.390 0.345 0.345 17,500 5,850 0.3343 1.512 1.468 1.709 1.512 1.512 3,993 1.4649 -6.76%
2006-08-28 0 0.370 0.335 - - - 0 0 - 1.621 1.468 - - - 0 - 0.00%
2006-08-25 0 0.370 0.330 - - - 0 0 - 1.621 1.446 - - - 0 - 0.00%
2006-08-24 0 0.370 0.330 0.400 - - 0 0 - 1.621 1.446 1.753 - - 0 - 0.00%
2006-08-23 0 0.370 0.330 0.430 - - 0 0 - 1.621 1.446 1.884 - - 0 - 0.00%
2006-08-22 0 0.370 0.330 0.420 - - 3,000 930 0.3100 1.621 1.446 1.841 - - 685 1.3585 0.00%
2006-08-21 0 0.370 - - - - 1,000 300 0.3000 1.621 - - - - 228 1.3147 0.00%
2006-08-18 0 0.370 0.330 0.370 0.365 0.370 40,000 14,700 0.3675 1.621 1.446 1.621 1.600 1.621 9,128 1.6105 12.12%
2006-08-17 0 0.330 0.325 0.385 - - 1,000 310 0.3100 1.446 1.424 1.687 - - 228 1.3585 0.00%
2006-08-16 0 0.330 0.330 0.385 0.310 0.310 20,000 6,200 0.3100 1.446 1.446 1.687 1.358 1.358 4,564 1.3585 -15.38%
2006-08-15 0 0.390 0.320 0.390 0.370 0.390 110,000 40,900 0.3718 1.709 1.402 1.709 1.621 1.709 25,101 1.6294 5.41%
2006-08-14 0 0.370 0.315 0.370 - - 0 0 - 1.621 1.380 1.621 - - 0 - 0.00%
2006-08-11 0 0.370 0.320 0.370 0.370 0.370 10,000 3,700 0.3700 1.621 1.402 1.621 1.621 1.621 2,282 1.6214 0.00%
2006-08-10 0 0.370 0.320 0.370 - - 2,500 763 0.3052 1.621 1.402 1.621 - - 570 1.3375 0.00%
2006-08-09 0 0.370 0.320 0.370 - - 0 0 - 1.621 1.402 1.621 - - 0 - 0.00%
2006-08-08 0 0.370 0.340 0.370 - - 0 0 - 1.621 1.490 1.621 - - 0 - 0.00%
2006-08-07 0 0.370 0.335 0.370 - - 6,300 2,016 0.3200 1.621 1.468 1.621 - - 1,438 1.4023 0.00%
2006-08-04 0 0.370 0.345 0.370 - - 0 0 - 1.621 1.512 1.621 - - 0 - 0.00%
2006-08-03 0 0.370 0.365 0.370 0.370 0.370 10,000 3,700 0.3700 1.621 1.600 1.621 1.621 1.621 2,282 1.6214 -2.63%
2006-08-02 0 0.380 0.345 0.380 - - 0 0 - 1.665 1.512 1.665 - - 0 - -1.30%
2006-08-01 0 0.385 0.340 0.390 - - 0 0 - 1.687 1.490 1.709 - - 0 - 0.00%
2006-07-31 0 0.385 0.345 0.390 - - 1,400 392 0.2800 1.687 1.512 1.709 - - 319 1.2270 0.00%
2006-07-28 0 0.385 0.370 0.390 - - 1,000 350 0.3500 1.687 1.621 1.709 - - 228 1.5338 0.00%
2006-07-27 0 0.385 0.340 0.390 - - 5,000 1,650 0.3300 1.687 1.490 1.709 - - 1,141 1.4461 0.00%
2006-07-26 0 0.385 0.355 0.395 - - 0 0 - 1.687 1.556 1.731 - - 0 - 0.00%
2006-07-25 0 0.385 0.355 0.390 - - 5,000 1,700 0.3400 1.687 1.556 1.709 - - 1,141 1.4900 0.00%
2006-07-24 0 0.385 0.355 0.395 - - 0 0 - 1.687 1.556 1.731 - - 0 - 0.00%
2006-07-21 0 0.385 0.360 0.385 0.385 0.385 50,000 19,250 0.3850 1.687 1.578 1.687 1.687 1.687 11,410 1.6872 0.00%
2006-07-20 0 0.385 0.380 0.390 0.380 0.385 130,000 49,750 0.3827 1.687 1.665 1.709 1.665 1.687 29,665 1.6770 0.00%
2006-07-19 0 0.385 0.380 0.390 - - 0 0 - 1.687 1.665 1.709 - - 0 - 0.00%
2006-07-18 0 0.385 0.375 0.395 0.385 0.390 120,030 46,436 0.3869 1.687 1.643 1.731 1.687 1.709 27,390 1.6954 -1.28%
2006-07-17 0 0.390 0.370 0.400 - - 0 0 - 1.709 1.621 1.753 - - 0 - 0.00%
2006-07-14 0 0.390 0.370 0.400 - - 0 0 - 1.709 1.621 1.753 - - 0 - 0.00%
2006-07-13 0 0.390 0.370 0.400 - - 0 0 - 1.709 1.621 1.753 - - 0 - 0.00%
2006-07-12 0 0.390 0.375 0.400 0.390 0.400 230,000 91,000 0.3957 1.709 1.643 1.753 1.709 1.753 52,485 1.7338 0.00%
2006-07-11 0 0.390 0.390 0.400 0.390 0.390 10,500 4,085 0.3890 1.709 1.709 1.753 1.709 1.709 2,396 1.7049 0.00%
2006-07-10 0 0.390 0.380 0.400 - - 0 0 - 1.709 1.665 1.753 - - 0 - 0.00%
2006-07-07 0 0.390 0.380 0.400 - - 3,000 1,095 0.3650 1.709 1.665 1.753 - - 685 1.5995 0.00%
2006-07-06 0 0.390 0.385 0.400 0.390 0.400 110,000 43,000 0.3909 1.709 1.687 1.753 1.709 1.753 25,101 1.7131 -2.50%
2006-07-05 0 0.400 0.390 0.410 - - 0 0 - 1.753 1.709 1.797 - - 0 - 0.00%
2006-07-04 0 0.400 0.395 0.410 0.400 0.400 16,600 6,475 0.3901 1.753 1.731 1.797 1.753 1.753 3,788 1.7093 0.00%
2006-07-03 0 0.400 0.395 0.420 0.400 0.400 75,000 29,850 0.3980 1.753 1.731 1.841 1.753 1.753 17,115 1.7441 0.00%
2006-06-30 0 0.400 0.400 0.430 0.400 0.400 50,000 19,600 0.3920 1.753 1.753 1.884 1.753 1.753 11,410 1.7178 -2.44%
2006-06-29 0 0.410 0.380 0.430 - - 0 0 - 1.797 1.665 1.884 - - 0 - 0.00%
2006-06-28 0 0.410 0.380 0.420 - - 0 0 - 1.797 1.665 1.841 - - 0 - 0.00%
2006-06-27 0 0.410 0.380 0.420 - - 0 0 - 1.797 1.665 1.841 - - 0 - 0.00%
2006-06-26 0 0.410 0.380 0.420 - - 2,000 680 0.3400 1.797 1.665 1.841 - - 456 1.4900 0.00%
2006-06-23 0 0.410 0.380 0.410 0.410 0.410 40,000 16,400 0.4100 1.797 1.665 1.797 1.797 1.797 9,128 1.7967 2.50%
2006-06-22 0 0.400 0.385 0.420 - - 0 0 - 1.753 1.687 1.841 - - 0 - 0.00%
2006-06-21 0 0.400 0.390 0.420 - - 0 0 - 1.753 1.709 1.841 - - 0 - 0.00%
2006-06-20 0 0.400 0.390 0.420 - - 0 0 - 1.753 1.709 1.841 - - 0 - 0.00%
2006-06-19 0 0.400 0.400 0.430 0.400 0.400 142,203 56,826 0.3996 1.753 1.753 1.884 1.753 1.753 32,450 1.7512 0.00%
2006-06-16 0 0.400 0.385 0.425 0.400 0.400 55,045 21,841 0.3968 1.753 1.687 1.862 1.753 1.753 12,561 1.7388 -5.88%
2006-06-15 0 0.425 0.390 0.425 0.430 0.430 30,151 12,954 0.4296 1.862 1.709 1.862 1.884 1.884 6,880 1.8828 4.94%
2006-06-14 0 0.405 0.390 0.420 - - 0 0 - 1.775 1.709 1.841 - - 0 - 0.00%
2006-06-13 0 0.405 0.390 0.430 0.405 0.405 30,000 12,150 0.4050 1.775 1.709 1.884 1.775 1.775 6,846 1.7748 0.00%
2006-06-12 0 0.405 0.405 0.435 0.405 0.405 202,500 81,713 0.4035 1.775 1.775 1.906 1.775 1.775 46,209 1.7683 0.00%
2006-06-09 0 0.405 0.400 0.425 - - 0 0 - 1.775 1.753 1.862 - - 0 - 0.00%
2006-06-08 0 0.405 0.390 0.435 0.405 0.405 30,000 12,150 0.4050 1.775 1.709 1.906 1.775 1.775 6,846 1.7748 -1.22%
2006-06-07 0 0.410 0.385 0.410 - - 0 0 - 1.797 1.687 1.797 - - 0 - 0.00%
2006-06-06 0 0.410 0.400 0.425 0.410 0.410 20,000 8,200 0.4100 1.797 1.753 1.862 1.797 1.797 4,564 1.7967 2.50%
2006-06-05 0 0.400 0.395 0.430 0.390 0.400 171,500 68,363 0.3986 1.753 1.731 1.884 1.709 1.753 39,135 1.7468 0.00%
2006-06-02 0 0.400 0.395 0.430 0.400 0.400 55,000 21,900 0.3982 1.753 1.731 1.884 1.753 1.753 12,551 1.7449 0.00%
2006-06-01 0 0.400 0.400 0.420 0.400 0.420 80,500 32,793 0.4074 1.753 1.753 1.841 1.753 1.841 18,370 1.7852 -2.44%
2006-05-30 0 0.410 0.405 0.430 0.410 0.410 73,000 29,840 0.4088 1.797 1.775 1.884 1.797 1.797 16,658 1.7913 1.23%
2006-05-29 0 0.405 0.385 0.430 0.405 0.405 596,863 241,417 0.4045 1.775 1.687 1.884 1.775 1.775 136,200 1.7725 0.00%
2006-05-26 0 0.405 0.405 0.440 0.400 0.400 44,333 17,647 0.3981 1.775 1.775 1.928 1.753 1.753 10,117 1.7444 -3.57%
2006-05-25 0 0.420 0.415 0.435 0.420 0.440 129,200 55,138 0.4268 1.841 1.819 1.906 1.841 1.928 29,483 1.8702 -4.55%
2006-05-24 0 0.440 0.405 0.450 0.405 0.450 77,500 33,950 0.4381 1.928 1.775 1.972 1.775 1.972 17,685 1.9197 8.64%
2006-05-23 0 0.405 0.385 0.460 - - 0 0 - 1.775 1.687 2.016 - - 0 - 0.00%
2006-05-22 0 0.405 0.405 0.450 0.405 0.405 50,000 20,250 0.4050 1.775 1.775 1.972 1.775 1.775 11,410 1.7748 -3.57%
2006-05-19 0 0.420 0.410 0.445 0.420 0.420 50,000 21,000 0.4200 1.841 1.797 1.950 1.841 1.841 11,410 1.8405 2.44%
2006-05-18 0 0.410 0.405 0.475 - - 0 0 - 1.797 1.775 2.082 - - 0 - 0.00%
2006-05-17 0 0.410 0.410 0.480 0.405 0.405 10,000 4,050 0.4050 1.797 1.797 2.103 1.775 1.775 2,282 1.7748 -1.20%
2006-05-16 0 0.415 0.405 0.450 0.405 0.415 270,000 110,450 0.4091 1.819 1.775 1.972 1.775 1.819 61,612 1.7927 -8.79%
2006-05-15 0 0.455 0.430 0.455 - - 0 0 - 1.994 1.884 1.994 - - 0 - -6.19%
2006-05-12 0 0.485 0.420 0.485 0.440 0.485 140,000 63,150 0.4511 2.125 1.841 2.125 1.928 2.125 31,947 1.9767 16.87%
2006-05-11 0 0.415 0.415 0.470 0.415 0.415 180,000 74,700 0.4150 1.819 1.819 2.060 1.819 1.819 41,075 1.8186 -3.49%
2006-05-10 0 0.430 0.430 0.460 0.410 0.450 1,014,303 455,813 0.4494 1.884 1.884 2.016 1.797 1.972 231,458 1.9693 1.18%
2006-05-09 0 0.425 0.425 0.445 0.405 0.445 265,000 113,550 0.4285 1.862 1.862 1.950 1.775 1.950 60,471 1.8777 -1.16%
2006-05-08 0 0.430 0.420 0.450 0.420 0.430 1,028,000 431,800 0.4200 1.884 1.841 1.972 1.841 1.884 234,583 1.8407 0.00%
2006-05-04 0 0.430 0.420 0.455 0.430 0.430 10,425 4,483 0.4300 1.884 1.841 1.994 1.884 1.884 2,379 1.8845 0.00%
2006-05-03 0 0.430 0.420 0.445 0.430 0.430 25,000 10,500 0.4200 1.884 1.841 1.950 1.884 1.884 5,705 1.8405 0.00%
2006-05-02 0 0.430 0.410 0.430 - - 20,000 8,400 0.4200 1.884 1.797 1.884 - - 4,564 1.8405 0.00%
2006-04-28 0 0.430 0.405 0.445 0.430 0.430 29,700 12,335 0.4153 1.884 1.775 1.950 1.884 1.884 6,777 1.8200 0.00%
2006-04-27 0 0.430 0.410 0.450 0.420 0.450 271,000 116,985 0.4317 1.884 1.797 1.972 1.841 1.972 61,841 1.8917 2.38%
2006-04-26 0 0.420 0.420 0.440 0.400 0.420 303,909 125,735 0.4137 1.841 1.841 1.928 1.753 1.841 69,350 1.8130 2.44%
2006-04-25 0 0.410 0.410 0.450 0.410 0.415 107,800 44,119 0.4093 1.797 1.797 1.972 1.797 1.819 24,599 1.7935 -6.82%
2006-04-24 0 0.440 0.410 0.440 - - 2,500 975 0.3900 1.928 1.797 1.928 - - 570 1.7091 0.00%
2006-04-21 0 0.440 0.420 0.440 0.440 0.440 20,000 8,800 0.4400 1.928 1.841 1.928 1.928 1.928 4,564 1.9282 2.33%
2006-04-20 0 0.430 0.400 0.440 0.400 0.430 110,000 46,100 0.4191 1.884 1.753 1.928 1.753 1.884 25,101 1.8366 0.00%
2006-04-19 0 0.430 0.410 0.430 0.420 0.450 40,000 17,700 0.4425 1.884 1.797 1.884 1.841 1.972 9,128 1.9391 1.18%
2006-04-18 0 0.425 0.405 0.430 0.425 0.425 50,100 21,288 0.4249 1.862 1.775 1.884 1.862 1.862 11,433 1.8621 0.00%
2006-04-13 0 0.425 0.415 0.430 0.420 0.430 145,100 61,286 0.4224 1.862 1.819 1.884 1.841 1.884 33,111 1.8509 -3.41%
2006-04-12 0 0.440 0.425 0.440 0.440 0.450 121,000 53,810 0.4447 1.928 1.862 1.928 1.928 1.972 27,611 1.9488 0.00%
2006-04-11 0 0.440 0.420 0.445 0.440 0.440 80,000 34,900 0.4363 1.928 1.841 1.950 1.928 1.928 18,256 1.9118 -1.12%
2006-04-10 0 0.445 0.425 0.445 - - 11,000 4,180 0.3800 1.950 1.862 1.950 - - 2,510 1.6653 -1.11%
2006-04-07 0 0.450 0.430 0.450 0.450 0.450 26,800 11,788 0.4399 1.972 1.884 1.972 1.972 1.972 6,116 1.9275 -1.10%
2006-04-06 0 0.455 0.445 0.455 0.445 0.455 110,000 49,950 0.4541 1.994 1.950 1.994 1.950 1.994 25,101 1.9899 3.41%
2006-04-04 0 0.440 0.440 0.450 0.440 0.450 344,772 153,804 0.4461 1.928 1.928 1.972 1.928 1.972 78,675 1.9549 -2.22%
2006-04-03 0 0.450 0.430 0.475 0.450 0.450 52,000 23,320 0.4485 1.972 1.884 2.082 1.972 1.972 11,866 1.9653 3.45%
2006-03-31 0 0.435 0.435 0.465 0.430 0.435 160,000 69,350 0.4334 1.906 1.906 2.038 1.884 1.906 36,511 1.8994 1.16%
2006-03-30 0 0.430 0.425 0.500 0.430 0.455 835,500 368,115 0.4406 1.884 1.862 2.191 1.884 1.994 190,656 1.9308 0.00%
2006-03-29 0 0.430 0.425 0.450 - - 0 0 - 1.884 1.862 1.972 - - 0 - 0.00%
2006-03-28 0 0.430 0.425 0.450 0.420 0.430 160,000 68,700 0.4294 1.884 1.862 1.972 1.841 1.884 36,511 1.8816 -4.44%
2006-03-27 0 0.450 0.430 0.450 0.450 0.470 195,220 89,119 0.4565 1.972 1.884 1.972 1.972 2.060 44,548 2.0005 0.00%
2006-03-24 0 0.450 0.440 0.450 0.430 0.460 100,000 45,400 0.4540 1.972 1.928 1.972 1.884 2.016 22,819 1.9895 4.65%
2006-03-23 0 0.430 0.420 0.460 0.430 0.430 80,000 34,400 0.4300 1.884 1.841 2.016 1.884 1.884 18,256 1.8844 -4.44%
2006-03-22 0 0.450 0.440 0.455 0.450 0.455 75,000 33,600 0.4480 1.972 1.928 1.994 1.972 1.994 17,115 1.9632 -4.26%
2006-03-21 0 0.470 0.445 0.470 0.460 0.500 744,000 357,410 0.4804 2.060 1.950 2.060 2.016 2.191 169,776 2.1052 2.17%
2006-03-20 0 0.460 0.405 0.470 0.440 0.460 21,800 9,693 0.4446 2.016 1.775 2.060 1.928 2.016 4,975 1.9485 6.98%
2006-03-17 0 0.430 0.430 0.470 0.430 0.460 605,710 267,048 0.4409 1.884 1.884 2.060 1.884 2.016 138,219 1.9321 -7.53%
2006-03-16 0 0.465 0.460 0.490 0.460 0.490 196,500 93,225 0.4744 2.038 2.016 2.147 2.016 2.147 44,840 2.0791 -6.06%
2006-03-15 0 0.495 0.475 0.510 0.450 0.530 1,040,400 508,830 0.4891 2.169 2.082 2.235 1.972 2.323 237,413 2.1432 -13.16%
2006-03-14 0 0.570 0.540 0.620 0.550 0.570 77,300 42,803 0.5537 2.498 2.366 2.717 2.410 2.498 17,639 2.4266 1.79%
2006-03-13 0 0.560 0.550 0.590 0.550 0.600 40,000 22,180 0.5545 2.454 2.410 2.586 2.410 2.629 9,128 2.4300 -6.67%
2006-03-10 0 0.600 0.540 - 0.540 0.600 246,000 135,200 0.5496 2.629 2.366 - 2.366 2.629 56,136 2.4085 3.45%
2006-03-09 0 0.580 0.540 0.600 0.580 0.580 15,500 8,550 0.5516 2.542 2.366 2.629 2.542 2.542 3,537 2.4173 0.00%
2006-03-08 0 0.580 0.540 - - - 1,000 500 0.5000 2.542 2.366 - - - 228 2.1911 0.00%
2006-03-07 0 0.580 0.580 0.660 0.580 0.580 34,800 19,480 0.5598 2.542 2.542 2.892 2.542 2.542 7,941 2.4530 -1.69%
2006-03-06 0 0.590 0.540 0.590 0.600 0.600 22,600 12,600 0.5575 2.586 2.366 2.586 2.629 2.629 5,157 2.4432 1.72%
2006-03-03 0 0.580 0.540 0.580 0.560 0.580 55,800 30,459 0.5459 2.542 2.366 2.542 2.454 2.542 12,733 2.3921 5.45%
2006-03-02 0 0.550 0.510 0.550 0.510 0.550 168,000 91,470 0.5445 2.410 2.235 2.410 2.235 2.410 38,337 2.3860 1.85%
2006-03-01 0 0.540 0.510 0.550 - - 13,000 5,850 0.4500 2.366 2.235 2.410 - - 2,967 1.9720 0.00%
2006-02-28 0 0.540 0.475 - - - 2,500 950 0.3800 2.366 2.082 - - - 570 1.6653 0.00%
2006-02-27 0 0.540 0.510 0.550 - - 0 0 - 2.366 2.235 2.410 - - 0 - 0.00%
2006-02-24 0 0.540 0.540 0.650 0.500 0.600 130,500 70,180 0.5378 2.366 2.366 2.848 2.191 2.629 29,779 2.3567 -1.82%
2006-02-23 0 0.550 0.550 0.600 0.550 0.550 49,600 27,226 0.5489 2.410 2.410 2.629 2.410 2.410 11,318 2.4055 0.00%
2006-02-22 0 0.550 0.550 0.580 0.550 0.550 6,000 3,300 0.5500 2.410 2.410 2.542 2.410 2.410 1,369 2.4102 -5.17%
2006-02-21 0 0.580 0.580 0.620 0.580 0.580 20,000 11,360 0.5680 2.542 2.542 2.717 2.542 2.542 4,564 2.4891 0.00%
2006-02-20 0 0.580 0.580 0.690 0.510 0.650 153,900 92,400 0.6004 2.542 2.542 3.024 2.235 2.848 35,119 2.6311 0.00%
2006-02-17 0 0.580 0.550 0.700 0.580 0.580 53,000 30,880 0.5826 2.542 2.410 3.068 2.542 2.542 12,094 2.5533 -14.71%
2006-02-16 0 0.680 0.650 0.680 0.650 0.700 157,900 106,390 0.6738 2.980 2.848 2.980 2.848 3.068 36,032 2.9527 4.62%
2006-02-15 0 0.650 0.590 0.700 0.500 0.650 80,000 47,460 0.5933 2.848 2.586 3.068 2.191 2.848 18,256 2.5998 8.33%
2006-02-14 0 0.600 0.600 0.700 0.600 0.600 16,900 10,108 0.5981 2.629 2.629 3.068 2.629 2.629 3,856 2.6210 -9.09%
2006-02-13 0 0.066 0.066 0.070 0.065 0.070 2,472,000 167,585 0.0678 2.892 2.892 3.068 2.848 3.068 56,410 2.9709 0.00%
2006-02-10 0 0.066 0.066 0.070 0.065 0.070 317,000 21,720 0.0685 2.892 2.892 3.068 2.848 3.068 7,234 3.0026 -5.71%
2006-02-09 0 0.070 0.066 0.076 0.065 0.070 563,000 38,880 0.0691 3.068 2.892 3.331 2.848 3.068 12,847 3.0263 2.94%
2006-02-08 0 0.068 0.065 0.073 0.063 0.070 1,785,000 121,945 0.0683 2.980 2.848 3.199 2.761 3.068 40,733 2.9938 -2.86%
2006-02-07 0 0.070 0.070 0.078 0.070 0.077 1,450,000 105,190 0.0725 3.068 3.068 3.418 3.068 3.374 33,088 3.1791 -1.41%
2006-02-06 0 0.071 0.071 0.079 0.063 0.082 4,625,000 348,705 0.0754 3.111 3.111 3.462 2.761 3.593 105,540 3.3040 9.23%
2006-02-03 0 0.065 0.064 0.069 0.059 0.070 250,000 15,465 0.0619 2.848 2.805 3.024 2.586 3.068 5,705 2.7109 -7.14%
2006-02-02 0 0.070 0.065 0.073 0.063 0.070 578,000 38,799 0.0671 3.068 2.848 3.199 2.761 3.068 13,190 2.9416 0.00%
2006-02-01 0 0.070 0.070 0.073 0.066 0.075 460,000 32,340 0.0703 3.068 3.068 3.199 2.892 3.287 10,497 3.0809 -12.50%
2006-01-27 0 0.080 0.075 0.082 0.070 0.082 1,387,000 107,745 0.0777 3.506 3.287 3.593 3.068 3.593 31,650 3.4042 -1.23%
2006-01-26 0 0.081 0.068 0.081 0.065 0.081 1,076,000 77,730 0.0722 3.550 2.980 3.550 2.848 3.550 24,554 3.1657 14.08%
2006-01-25 0 0.071 0.071 0.075 0.070 0.071 225,000 14,965 0.0665 3.111 3.111 3.287 3.068 3.111 5,134 2.9147 4.41%
2006-01-24 0 0.068 0.068 0.077 0.068 0.075 740,000 55,360 0.0748 2.980 2.980 3.374 2.980 3.287 16,886 3.2784 -2.86%
2006-01-23 0 0.070 0.070 0.072 0.070 0.075 1,400,000 102,060 0.0729 3.068 3.068 3.155 3.068 3.287 31,947 3.1947 -5.41%
2006-01-20 0 0.074 0.072 0.076 0.060 0.078 3,165,000 227,280 0.0718 3.243 3.155 3.331 2.629 3.418 72,223 3.1469 1.37%
2006-01-19 0 0.073 0.067 0.075 0.067 0.073 160,000 10,700 0.0669 3.199 2.936 3.287 2.936 3.199 3,651 2.9306 -2.67%
2006-01-18 0 0.075 0.070 0.080 0.070 0.076 651,000 48,715 0.0748 3.287 3.068 3.506 3.068 3.331 14,855 3.2793 -1.32%
2006-01-17 0 0.076 0.068 0.076 0.065 0.076 833,000 60,780 0.0730 3.331 2.980 3.331 2.848 3.331 19,009 3.1975 8.57%
2006-01-16 0 0.070 0.070 0.075 0.065 0.075 1,535,000 108,110 0.0704 3.068 3.068 3.287 2.848 3.287 35,028 3.0864 -2.78%
2006-01-13 0 0.072 0.067 0.076 0.065 0.072 1,748,000 120,305 0.0688 3.155 2.936 3.331 2.848 3.155 39,888 3.0160 9.09%
2006-01-12 0 0.066 0.066 0.072 0.064 0.068 993,000 65,205 0.0657 2.892 2.892 3.155 2.805 2.980 22,660 2.8776 1.54%
2006-01-11 0 0.065 0.065 0.068 0.062 0.070 2,325,000 154,720 0.0665 2.848 2.848 2.980 2.717 3.068 53,055 2.9162 -10.96%
2006-01-10 0 0.073 0.066 0.080 0.059 0.073 6,878,000 464,400 0.0675 3.199 2.892 3.506 2.586 3.199 156,952 2.9589 -10.98%
2006-01-09 0 0.082 - 0.082 0.082 0.085 914,000 77,020 0.0843 3.593 - 3.593 3.593 3.725 20,857 3.6928 20.59%
2006-01-06 1 - - - - - 0 0 - 2.980 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 2.980 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 2.980 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 2.980 - - - - 0 - 0.00%
2005-12-30 0 0.068 0.068 0.080 0.068 0.070 580,000 40,440 0.0697 2.980 2.980 3.506 2.980 3.068 13,235 3.0555 -2.86%
2005-12-29 0 0.070 0.068 0.080 0.070 0.070 500,000 35,000 0.0700 3.068 2.980 3.506 3.068 3.068 11,410 3.0676 -6.67%
2005-12-28 0 0.075 0.069 0.089 0.075 0.075 85,000 6,300 0.0741 3.287 3.024 3.900 3.287 3.287 1,940 3.2480 8.70%
2005-12-23 0 0.069 0.069 - - - 0 0 - 3.024 3.024 - - - 0 - 0.00%
2005-12-22 0 0.069 0.069 0.085 - - 0 0 - 3.024 3.024 3.725 - - 0 - 1.47%
2005-12-21 0 0.068 0.068 0.082 0.066 0.066 100,000 6,600 0.0660 2.980 2.980 3.593 2.892 2.892 2,282 2.8923 -4.23%
2005-12-20 0 0.071 - 0.089 0.071 0.071 20,000 1,420 0.0710 3.111 - 3.900 3.111 3.111 456 3.1114 0.00%
2005-12-19 0 0.071 0.067 0.080 - - 0 0 - 3.111 2.936 3.506 - - 0 - 0.00%
2005-12-16 0 0.071 0.071 0.080 - - 0 0 - 3.111 3.111 3.506 - - 0 - 0.00%
2005-12-15 0 0.071 0.070 0.080 0.071 0.071 1,100,000 95,100 0.0865 3.111 3.068 3.506 3.111 3.111 25,101 3.7886 -1.39%
2005-12-14 0 0.072 0.066 0.086 - - 0 0 - 3.155 2.892 3.769 - - 0 - 0.00%
2005-12-13 0 0.072 0.072 0.085 0.072 0.080 915,000 72,495 0.0792 3.155 3.155 3.725 3.155 3.506 20,880 3.4720 -10.00%
2005-12-12 0 0.080 0.061 0.085 0.080 0.080 1,010,000 80,700 0.0799 3.506 2.673 3.725 3.506 3.506 23,048 3.5015 -10.11%
2005-12-09 0 0.089 0.072 0.089 0.089 0.089 75,000 5,630 0.0751 3.900 3.155 3.900 3.900 3.900 1,711 3.2896 15.58%
2005-12-08 0 0.077 0.067 0.089 - - 0 0 - 3.374 2.936 3.900 - - 0 - 0.00%
2005-12-07 0 0.077 0.067 0.089 - - 0 0 - 3.374 2.936 3.900 - - 0 - 0.00%
2005-12-06 0 0.077 0.066 0.077 0.066 0.077 60,000 4,180 0.0697 3.374 2.892 3.374 2.892 3.374 1,369 3.0530 11.59%
2005-12-05 0 0.069 0.069 0.078 - - 78,960 5,068 0.0642 3.024 3.024 3.418 - - 1,802 2.8127 0.00%
2005-12-02 0 0.069 0.069 0.079 0.069 0.069 200,000 13,800 0.0690 3.024 3.024 3.462 3.024 3.024 4,564 3.0237 -13.75%
2005-12-01 0 0.080 0.062 0.080 0.080 0.080 20,000 1,600 0.0800 3.506 2.717 3.506 3.506 3.506 456 3.5058 14.29%
2005-11-30 0 0.070 0.066 0.080 0.070 0.070 25,000 1,700 0.0680 3.068 2.892 3.506 3.068 3.068 570 2.9799 0.00%
2005-11-29 0 0.070 0.070 0.080 0.070 0.070 110,000 7,550 0.0686 3.068 3.068 3.506 3.068 3.068 2,510 3.0078 2.94%
2005-11-28 0 0.068 0.068 - - - 0 0 - 2.980 2.980 - - - 0 - 0.00%
2005-11-25 0 0.068 0.068 - - - 0 0 - 2.980 2.980 - - - 0 - 1.49%
2005-11-24 0 0.067 0.067 - 0.067 0.067 73,000 4,826 0.0661 2.936 2.936 - 2.936 2.936 1,666 2.8971 -10.67%
2005-11-23 0 0.075 0.075 0.083 - - 0 0 - 3.287 3.287 3.637 - - 0 - 0.00%
2005-11-22 0 0.075 0.075 - 0.075 0.080 1,350,000 104,550 0.0774 3.287 3.287 - 3.287 3.506 30,806 3.3938 -7.41%
2005-11-21 0 0.081 0.076 0.086 0.081 0.090 320,000 27,080 0.0846 3.550 3.331 3.769 3.550 3.944 7,302 3.7085 -7.95%
2005-11-18 0 0.088 0.075 0.088 0.076 0.088 323,000 27,530 0.0852 3.856 3.287 3.856 3.331 3.856 7,371 3.7351 0.00%
2005-11-17 0 0.088 0.075 0.088 0.070 0.090 1,410,000 121,860 0.0864 3.856 3.287 3.856 3.068 3.944 32,175 3.7874 12.82%
2005-11-16 0 0.078 0.078 0.079 0.075 0.075 20,000 1,500 0.0750 3.418 3.418 3.462 3.287 3.287 456 3.2867 -1.27%
2005-11-15 0 0.079 0.070 0.079 - - 16,000 1,040 0.0650 3.462 3.068 3.462 - - 365 2.8485 0.00%
2005-11-14 0 0.079 0.070 0.079 - - 0 0 - 3.462 3.068 3.462 - - 0 - 0.00%
2005-11-11 0 0.079 0.074 0.088 0.079 0.079 400,000 31,600 0.0790 3.462 3.243 3.856 3.462 3.462 9,128 3.4620 0.00%
2005-11-10 0 0.079 0.074 0.085 - - 0 0 - 3.462 3.243 3.725 - - 0 - 0.00%
2005-11-09 0 0.079 0.070 0.087 - - 0 0 - 3.462 3.068 3.813 - - 0 - 0.00%
2005-11-08 0 0.079 0.074 0.080 0.079 0.080 306,000 24,260 0.0793 3.462 3.243 3.506 3.462 3.506 6,983 3.4743 -5.95%
2005-11-07 0 0.084 0.074 0.084 - - 0 0 - 3.681 3.243 3.681 - - 0 - -3.45%
2005-11-04 0 0.087 0.073 0.088 - - 0 0 - 3.813 3.199 3.856 - - 0 - 0.00%
2005-11-03 0 0.087 0.085 0.087 0.087 0.087 480,000 41,720 0.0869 3.813 3.725 3.813 3.813 3.813 10,953 3.8089 14.47%
2005-11-02 0 0.076 0.076 0.087 - - 0 0 - 3.331 3.331 3.813 - - 0 - 2.70%
2005-11-01 0 0.074 0.074 0.087 0.074 0.074 20,000 1,480 0.0740 3.243 3.243 3.813 3.243 3.243 456 3.2429 0.00%
2005-10-31 0 0.074 0.074 0.088 0.074 0.089 170,000 14,340 0.0844 3.243 3.243 3.856 3.243 3.900 3,879 3.6965 -16.85%
2005-10-28 0 0.089 0.070 0.089 0.089 0.089 140,000 12,460 0.0890 3.900 3.068 3.900 3.900 3.900 3,195 3.9002 0.00%
2005-10-27 0 0.089 0.073 0.089 0.068 0.090 890,000 66,430 0.0746 3.900 3.199 3.900 2.980 3.944 20,309 3.2709 11.25%
2005-10-26 0 0.080 0.063 0.080 - - 0 0 - 3.506 2.761 3.506 - - 0 - -6.98%
2005-10-25 0 0.086 0.064 0.086 - - 0 0 - 3.769 2.805 3.769 - - 0 - -2.27%
2005-10-24 0 0.088 0.060 0.088 - - 0 0 - 3.856 2.629 3.856 - - 0 - -1.12%
2005-10-21 0 0.089 0.060 0.089 - - 4,000 200 0.0500 3.900 2.629 3.900 - - 91 2.1911 -1.11%
2005-10-20 0 0.090 0.067 0.091 - - 0 0 - 3.944 2.936 3.988 - - 0 - 0.00%
2005-10-19 0 0.090 0.072 0.090 0.080 0.090 105,000 8,350 0.0795 3.944 3.155 3.944 3.506 3.944 2,396 3.4849 2.27%
2005-10-18 0 0.088 0.070 0.090 - - 0 0 - 3.856 3.068 3.944 - - 0 - 0.00%
2005-10-17 0 0.088 0.078 0.090 - - 5,000 325 0.0650 3.856 3.418 3.944 - - 114 2.8485 0.00%
2005-10-14 0 0.088 0.078 0.092 0.078 0.092 420,000 35,740 0.0851 3.856 3.418 4.032 3.418 4.032 9,584 3.7291 -4.35%
2005-10-13 0 0.092 0.070 0.092 0.090 0.092 260,000 23,680 0.0911 4.032 3.068 4.032 3.944 4.032 5,933 3.9912 2.22%
2005-10-12 0 0.090 0.073 0.095 - - 0 0 - 3.944 3.199 4.163 - - 0 - 0.00%
2005-10-10 0 0.090 0.090 0.100 0.090 0.090 20,000 1,800 0.0900 3.944 3.944 4.382 3.944 3.944 456 3.9440 5.88%
2005-10-07 0 0.085 0.085 0.100 0.080 0.085 70,000 5,650 0.0807 3.725 3.725 4.382 3.506 3.725 1,597 3.5371 8.97%
2005-10-06 0 0.078 0.078 0.096 0.072 0.072 25,000 1,770 0.0708 3.418 3.418 4.207 3.155 3.155 570 3.1026 -17.89%
2005-10-05 0 0.095 0.076 0.100 - - 0 0 - 4.163 3.331 4.382 - - 0 - 0.00%
2005-10-04 0 0.095 0.086 - 0.085 0.095 100,000 8,880 0.0888 4.163 3.769 - 3.725 4.163 2,282 3.8914 0.00%
2005-10-03 0 0.095 0.081 0.095 - - 3,000 210 0.0700 4.163 3.550 4.163 - - 68 3.0676 0.00%
2005-09-30 0 0.095 0.088 0.095 0.095 0.095 120,000 11,400 0.0950 4.163 3.856 4.163 4.163 4.163 2,738 4.1631 7.95%
2005-09-29 0 0.088 0.088 0.090 0.088 0.088 20,000 1,760 0.0880 3.856 3.856 3.944 3.856 3.856 456 3.8564 -2.22%
2005-09-28 0 0.090 0.082 0.093 - - 0 0 - 3.944 3.593 4.075 - - 0 - 0.00%
2005-09-27 0 0.090 0.090 0.100 0.090 0.090 97,000 8,377 0.0864 3.944 3.944 4.382 3.944 3.944 2,213 3.7845 -10.00%
2005-09-26 0 0.100 - 0.100 - - 0 0 - 4.382 - 4.382 - - 0 - 0.00%
2005-09-23 0 0.100 0.090 0.100 - - 0 0 - 4.382 3.944 4.382 - - 0 - 0.00%
2005-09-22 0 0.100 0.081 0.105 0.100 0.100 115,000 11,050 0.0961 4.382 3.550 4.601 4.382 4.382 2,624 4.2108 11.11%
2005-09-21 0 0.090 0.090 0.100 - - 5,000 400 0.0800 3.944 3.944 4.382 - - 114 3.5058 1.12%
2005-09-20 0 0.089 0.089 0.110 0.089 0.090 240,000 21,560 0.0898 3.900 3.900 4.820 3.900 3.944 5,477 3.9367 -1.11%
2005-09-16 0 0.090 0.090 0.110 0.090 0.090 1,075,000 96,725 0.0900 3.944 3.944 4.820 3.944 3.944 24,531 3.9430 -2.17%
2005-09-15 0 0.092 0.090 0.100 - - 0 0 - 4.032 3.944 4.382 - - 0 - 0.00%
2005-09-14 0 0.092 0.090 0.096 - - 0 0 - 4.032 3.944 4.207 - - 0 - 0.00%
2005-09-13 0 0.092 0.091 0.098 0.092 0.092 600,000 55,200 0.0920 4.032 3.988 4.295 4.032 4.032 13,692 4.0317 0.00%
2005-09-12 0 0.092 0.092 0.100 - - 0 0 - 4.032 4.032 4.382 - - 0 - 1.10%
2005-09-09 0 0.091 0.091 0.096 0.091 0.091 170,000 15,410 0.0906 3.988 3.988 4.207 3.988 3.988 3,879 3.9724 -5.21%
2005-09-08 0 0.096 0.095 0.103 0.096 0.096 60,000 5,640 0.0940 4.207 4.163 4.514 4.207 4.207 1,369 4.1193 -7.69%
2005-09-07 0 0.104 0.100 0.104 0.104 0.106 695,000 72,730 0.1046 4.558 4.382 4.558 4.558 4.645 15,859 4.5859 9.47%
2005-09-06 0 0.095 0.090 - - - 0 0 - 4.163 3.944 - - - 0 - 0.00%
2005-09-05 0 0.095 0.090 0.100 - - 0 0 - 4.163 3.944 4.382 - - 0 - 0.00%
2005-09-02 0 0.095 0.093 0.107 - - 0 0 - 4.163 4.075 4.689 - - 0 - 0.00%
2005-09-01 0 0.095 0.095 0.108 0.095 0.095 120,000 11,400 0.0950 4.163 4.163 4.733 4.163 4.163 2,738 4.1631 2.15%
2005-08-31 0 0.093 0.093 0.098 0.093 0.093 90,000 8,320 0.0924 4.075 4.075 4.295 4.075 4.075 2,054 4.0511 -5.10%
2005-08-30 0 0.098 0.095 0.105 - - 19,000 1,710 0.0900 4.295 4.163 4.601 - - 434 3.9440 0.00%
2005-08-29 0 0.098 0.097 0.100 0.098 0.098 165,000 16,130 0.0978 4.295 4.251 4.382 4.295 4.295 3,765 4.2840 2.08%
2005-08-26 0 0.096 0.096 0.100 0.096 0.096 85,000 8,130 0.0956 4.207 4.207 4.382 4.207 4.207 1,940 4.1915 -2.04%
2005-08-25 0 0.098 0.098 0.104 0.098 0.108 805,000 81,125 0.1008 4.295 4.295 4.558 4.295 4.733 18,370 4.4163 -6.67%
2005-08-24 0 0.105 0.090 0.108 - - 0 0 - 4.601 3.944 4.733 - - 0 - 0.00%
2005-08-23 0 0.105 0.092 0.105 - - 0 0 - 4.601 4.032 4.601 - - 0 - 0.00%
2005-08-22 0 0.105 0.100 0.105 0.108 0.108 60,000 6,480 0.1080 4.601 4.382 4.601 4.733 4.733 1,369 4.7328 7.14%
2005-08-19 0 0.098 0.092 0.100 0.098 0.098 60,000 5,880 0.0980 4.295 4.032 4.382 4.295 4.295 1,369 4.2946 0.00%
2005-08-18 0 0.098 0.098 0.108 0.098 0.098 175,000 16,870 0.0964 4.295 4.295 4.733 4.295 4.295 3,993 4.2245 -4.85%
2005-08-17 0 0.103 0.100 0.107 0.100 0.103 160,000 16,060 0.1004 4.514 4.382 4.689 4.382 4.514 3,651 4.3987 3.00%
2005-08-16 0 0.100 0.100 0.108 0.100 0.110 490,000 52,850 0.1079 4.382 4.382 4.733 4.382 4.820 11,181 4.7266 -13.04%
2005-08-15 0 0.115 0.110 0.115 0.095 0.115 315,000 32,765 0.1040 5.040 4.820 5.040 4.163 5.040 7,188 4.5582 8.49%
2005-08-12 0 0.106 0.091 0.106 0.090 0.106 490,000 47,790 0.0975 4.645 3.988 4.645 3.944 4.645 11,181 4.2740 10.42%
2005-08-11 0 0.096 0.094 0.100 0.093 0.100 605,000 57,640 0.0953 4.207 4.119 4.382 4.075 4.382 13,806 4.1751 1.05%
2005-08-10 0 0.095 0.092 0.103 0.095 0.096 400,000 38,300 0.0958 4.163 4.032 4.514 4.163 4.207 9,128 4.1960 -4.04%
2005-08-09 0 0.099 0.099 0.106 0.096 0.108 474,000 46,410 0.0979 4.338 4.338 4.645 4.207 4.733 10,816 4.2907 -8.33%
2005-08-08 0 0.108 0.096 0.108 0.090 0.110 805,000 81,600 0.1014 4.733 4.207 4.733 3.944 4.820 18,370 4.4421 20.00%
2005-08-05 0 0.090 0.090 0.100 0.081 0.099 1,470,000 137,520 0.0936 3.944 3.944 4.382 3.550 4.338 33,544 4.0996 11.11%
2005-08-04 0 0.081 0.081 0.095 - - 12,000 900 0.0750 3.550 3.550 4.163 - - 274 3.2867 0.00%
2005-08-03 0 0.081 0.081 0.090 0.081 0.081 149,000 11,919 0.0800 3.550 3.550 3.944 3.550 3.550 3,400 3.5055 1.25%
2005-08-02 0 0.080 0.080 0.088 0.080 0.080 335,000 26,450 0.0790 3.506 3.506 3.856 3.506 3.506 7,644 3.4600 0.00%
2005-08-01 0 0.080 0.080 0.088 0.076 0.080 160,000 12,560 0.0785 3.506 3.506 3.856 3.331 3.506 3,651 3.4401 1.27%
2005-07-29 0 0.079 0.072 0.080 0.072 0.079 475,000 35,295 0.0743 3.462 3.155 3.506 3.155 3.462 10,839 3.2562 -1.25%
2005-07-28 0 0.080 0.075 0.088 0.072 0.080 269,000 20,380 0.0758 3.506 3.287 3.856 3.155 3.506 6,138 3.3201 0.00%
2005-07-27 0 0.080 0.070 0.089 - - 0 0 - 3.506 3.068 3.900 - - 0 - 0.00%
2005-07-26 0 0.080 0.080 0.085 0.075 0.080 40,000 3,100 0.0775 3.506 3.506 3.725 3.287 3.506 913 3.3962 -1.23%
2005-07-25 0 0.081 0.078 0.083 - - 12,000 816 0.0680 3.550 3.418 3.637 - - 274 2.9799 0.00%
2005-07-22 0 0.081 0.076 0.088 0.081 0.081 390,000 31,480 0.0807 3.550 3.331 3.856 3.550 3.550 8,900 3.5373 0.00%
2005-07-21 0 0.081 0.075 0.099 - - 0 0 - 3.550 3.287 4.338 - - 0 - 0.00%
2005-07-20 0 0.081 0.081 0.090 0.078 0.078 50,000 3,840 0.0768 3.550 3.550 3.944 3.418 3.418 1,141 3.3656 1.25%
2005-07-19 0 0.080 0.077 0.087 0.072 0.080 390,000 29,400 0.0754 3.506 3.374 3.813 3.155 3.506 8,900 3.3035 0.00%
2005-07-18 0 0.080 0.080 0.086 0.080 0.082 223,000 17,449 0.0782 3.506 3.506 3.769 3.506 3.593 5,089 3.4290 -2.44%
2005-07-15 0 0.082 0.082 0.086 0.082 0.082 40,000 3,280 0.0820 3.593 3.593 3.769 3.593 3.593 913 3.5934 -4.65%
2005-07-14 0 0.086 0.086 0.090 0.086 0.086 953,000 81,610 0.0856 3.769 3.769 3.944 3.769 3.769 21,747 3.7527 0.00%
2005-07-13 0 0.086 0.079 - 0.067 0.086 875,000 71,240 0.0814 3.769 3.462 - 2.936 3.769 19,967 3.5679 24.64%
2005-07-12 0 0.069 0.069 - 0.068 0.068 144,000 9,600 0.0667 3.024 3.024 - 2.980 2.980 3,286 2.9215 1.47%
2005-07-11 0 0.068 0.068 - 0.067 0.070 983,000 66,660 0.0678 2.980 2.980 - 2.936 3.068 22,431 2.9717 -8.11%
2005-07-08 0 0.074 0.074 0.076 0.072 0.074 655,000 47,795 0.0730 3.243 3.243 3.331 3.155 3.243 14,947 3.1977 -5.13%
2005-07-07 0 0.078 0.078 0.079 0.073 0.080 518,000 37,970 0.0733 3.418 3.418 3.462 3.199 3.506 11,820 3.2122 -1.27%
2005-07-06 0 0.079 0.079 0.082 0.079 0.079 129,000 9,897 0.0767 3.462 3.462 3.593 3.462 3.462 2,944 3.3621 -5.95%
2005-07-05 0 0.084 0.081 0.085 0.077 0.085 2,258,000 179,540 0.0795 3.681 3.550 3.725 3.374 3.725 51,526 3.4844 1.20%
2005-07-04 0 0.083 0.083 0.094 0.082 0.089 240,000 20,860 0.0869 3.637 3.637 4.119 3.593 3.900 5,477 3.8089 -6.74%
2005-06-30 0 0.089 0.080 0.090 0.085 0.089 310,000 26,650 0.0860 3.900 3.506 3.944 3.725 3.900 7,074 3.7673 -1.11%
2005-06-29 0 0.090 0.090 0.100 0.090 0.095 1,336,000 123,600 0.0925 3.944 3.944 4.382 3.944 4.163 30,487 4.0542 -3.23%
2005-06-28 0 0.093 0.093 0.100 0.091 0.093 500,000 45,600 0.0912 4.075 4.075 4.382 3.988 4.075 11,410 3.9966 2.20%
2005-06-27 0 0.091 0.091 0.096 0.091 0.095 370,000 34,660 0.0937 3.988 3.988 4.207 3.988 4.163 8,443 4.1051 -5.21%
2005-06-24 0 0.096 0.096 0.104 0.095 0.095 115,000 10,850 0.0943 4.207 4.207 4.558 4.163 4.163 2,624 4.1345 -4.95%
2005-06-23 0 0.101 0.096 0.101 0.096 0.101 440,000 43,340 0.0985 4.426 4.207 4.426 4.207 4.426 10,041 4.3165 5.21%
2005-06-22 0 0.096 0.096 0.100 0.096 0.100 332,000 32,705 0.0985 4.207 4.207 4.382 4.207 4.382 7,576 4.3169 -1.03%
2005-06-21 0 0.097 0.097 0.100 0.097 0.097 43,000 4,150 0.0965 4.251 4.251 4.382 4.251 4.251 981 4.2294 -2.02%
2005-06-20 0 0.099 0.096 0.102 - - 3,000 279 0.0930 4.338 4.207 4.470 - - 68 4.0755 0.00%
2005-06-17 0 0.099 0.099 0.101 0.096 0.099 627,000 61,711 0.0984 4.338 4.338 4.426 4.207 4.338 14,308 4.3131 0.00%
2005-06-16 0 0.099 0.099 0.102 0.099 0.104 433,000 43,457 0.1004 4.338 4.338 4.470 4.338 4.558 9,881 4.3981 0.00%
2005-06-15 0 0.099 0.099 0.100 0.099 0.099 710,000 70,095 0.0987 4.338 4.338 4.382 4.338 4.338 16,202 4.3264 1.02%
2005-06-14 0 0.098 0.098 0.105 0.098 0.100 590,000 58,815 0.0997 4.295 4.295 4.601 4.295 4.382 13,463 4.3685 -1.01%
2005-06-13 0 0.099 0.099 0.105 0.099 0.100 372,000 36,675 0.0986 4.338 4.338 4.601 4.338 4.382 8,489 4.3204 0.00%
2005-06-10 0 0.099 0.099 0.109 0.098 0.103 344,000 33,680 0.0979 4.338 4.338 4.777 4.295 4.514 7,850 4.2905 0.00%
2005-06-09 0 0.099 0.096 0.099 - - 36,000 3,240 0.0900 4.338 4.207 4.338 - - 821 3.9440 -1.00%
2005-06-08 0 0.100 0.100 0.101 0.100 0.100 321,000 31,895 0.0994 4.382 4.382 4.426 4.382 4.382 7,325 4.3543 0.00%
2005-06-07 0 0.100 0.099 0.102 0.100 0.102 587,000 58,438 0.0996 4.382 4.338 4.470 4.382 4.470 13,395 4.3627 0.00%
2005-06-06 0 0.100 0.100 0.103 0.099 0.100 482,000 47,775 0.0991 4.382 4.382 4.514 4.338 4.382 10,999 4.3436 -1.96%
2005-06-03 0 0.102 0.100 0.104 0.099 0.102 1,012,000 101,038 0.0998 4.470 4.382 4.558 4.338 4.470 23,093 4.3752 2.00%
2005-06-02 0 0.100 0.100 0.101 0.100 0.100 295,000 29,350 0.0995 4.382 4.382 4.426 4.382 4.382 6,732 4.3600 0.00%
2005-06-01 0 0.100 0.100 0.102 0.095 0.100 960,000 94,100 0.0980 4.382 4.382 4.470 4.163 4.382 21,907 4.2955 -2.91%
2005-05-31 0 0.103 0.103 0.104 0.103 0.105 2,269,000 236,437 0.1042 4.514 4.514 4.558 4.514 4.601 51,777 4.5664 0.00%
2005-05-30 0 0.103 0.103 0.108 0.103 0.106 2,202,000 229,408 0.1042 4.514 4.514 4.733 4.514 4.645 50,248 4.5655 -4.63%
2005-05-27 0 0.108 0.105 0.110 0.105 0.113 1,042,000 113,675 0.1091 4.733 4.601 4.820 4.601 4.952 23,778 4.7807 -4.42%
2005-05-26 0 0.113 0.106 0.113 0.100 0.115 2,650,946 293,666 0.1108 4.952 4.645 4.952 4.382 5.040 60,493 4.8545 13.00%
2005-05-25 0 0.100 0.100 0.108 0.096 0.100 637,000 63,215 0.0992 4.382 4.382 4.733 4.207 4.382 14,536 4.3489 -1.96%
2005-05-24 0 0.102 0.101 0.109 0.101 0.119 3,599,000 371,050 0.1031 4.470 4.426 4.777 4.426 5.215 82,127 4.5180 -7.27%
2005-05-23 0 0.110 0.110 0.114 0.110 0.114 892,000 99,900 0.1120 4.820 4.820 4.996 4.820 4.996 20,355 4.9079 0.00%
2005-05-20 0 0.110 0.110 0.118 0.110 0.123 825,000 93,767 0.1137 4.820 4.820 5.171 4.820 5.390 18,826 4.9807 -9.84%
2005-05-19 0 0.122 0.122 0.132 0.113 0.130 1,816,000 220,799 0.1216 5.346 5.346 5.785 4.952 5.697 41,440 5.3282 3.83%
2005-05-18 0 0.135 0.132 0.135 0.130 0.158 4,959,000 689,942 0.1391 5.149 5.035 5.149 4.958 6.026 130,015 5.3066 -32.50%
2005-05-17 0 0.010 - 0.010 0.010 0.010 10,500,000 82,980 0.0079 7.628 - 7.628 7.628 7.628 13,764 6.0286 0.00%
2005-05-13 0 0.010 - 0.010 - - 2,360,000 16,460 0.0070 7.628 - 7.628 - - 3,094 5.3204 0.00%
2005-05-12 0 0.010 - 0.010 - - 1,940,000 14,980 0.0077 7.628 - 7.628 - - 2,543 5.8903 0.00%
2005-05-11 0 0.010 - 0.010 0.010 0.010 3,040,000 25,400 0.0084 7.628 - 7.628 7.628 7.628 3,985 6.3737 0.00%
2005-05-10 0 0.010 - 0.010 0.010 0.010 480,000 4,800 0.0100 7.628 - 7.628 7.628 7.628 629 7.6283 0.00%
2005-05-09 0 0.010 - 0.010 0.010 0.010 1,000,000 8,800 0.0088 7.628 - 7.628 7.628 7.628 1,311 6.7129 0.00%
2005-05-06 0 0.010 - 0.010 - - 6,670,000 52,540 0.0079 7.628 - 7.628 - - 8,744 6.0089 0.00%
2005-05-05 0 0.010 - 0.010 - - 5,920,000 41,840 0.0071 7.628 - 7.628 - - 7,761 5.3914 0.00%
2005-05-04 0 0.010 - 0.010 - - 13,150,000 94,370 0.0072 7.628 - 7.628 - - 17,238 5.4744 0.00%
2005-05-03 0 0.010 - 0.010 0.010 0.010 10,120,000 75,140 0.0074 7.628 - 7.628 7.628 7.628 13,266 5.6640 0.00%
2005-04-29 0 0.010 - 0.010 0.010 0.010 8,280,000 70,240 0.0085 7.628 - 7.628 7.628 7.628 10,854 6.4712 0.00%
2005-04-28 0 0.010 - 0.010 - - 5,760,000 44,780 0.0078 7.628 - 7.628 - - 7,551 5.9305 0.00%
2005-04-27 0 0.010 - 0.010 0.010 0.010 4,340,000 33,960 0.0078 7.628 - 7.628 7.628 7.628 5,689 5.9691 0.00%
2005-04-26 0 0.010 - 0.010 - - 20,080,000 160,140 0.0080 7.628 - 7.628 - - 26,323 6.0837 0.00%
2005-04-25 0 0.010 - 0.010 0.010 0.010 13,400,000 121,000 0.0090 7.628 - 7.628 7.628 7.628 17,566 6.8883 0.00%
2005-04-22 0 0.010 - 0.010 - - 11,900,000 105,200 0.0088 7.628 - 7.628 - - 15,600 6.7437 0.00%
2005-04-21 0 0.010 - 0.010 0.010 0.010 10,880,000 94,600 0.0087 7.628 - 7.628 7.628 7.628 14,263 6.6327 0.00%
2005-04-20 0 0.010 - 0.010 0.010 0.010 17,100,000 137,000 0.0080 7.628 - 7.628 7.628 7.628 22,416 6.1116 0.00%
2005-04-19 0 0.010 - 0.010 - - 6,800,000 54,700 0.0080 7.628 - 7.628 - - 8,914 6.1363 0.00%
2005-04-18 0 0.010 - 0.010 - - 4,000,000 35,000 0.0088 7.628 - 7.628 - - 5,244 6.6748 0.00%
2005-04-15 0 0.010 - 0.010 - - 6,110,000 48,860 0.0080 7.628 - 7.628 - - 8,010 6.1002 0.00%
2005-04-14 0 0.010 - 0.010 0.010 0.010 3,800,000 31,800 0.0084 7.628 - 7.628 7.628 7.628 4,981 6.3837 0.00%
2005-04-13 0 0.010 - 0.010 0.010 0.010 24,230,000 222,220 0.0092 7.628 - 7.628 7.628 7.628 31,763 6.9962 0.00%
2005-04-12 0 0.010 - 0.010 0.010 0.010 14,040,000 116,320 0.0083 7.628 - 7.628 7.628 7.628 18,405 6.3200 0.00%
2005-04-11 0 0.010 - 0.010 0.010 0.010 37,280,000 325,080 0.0087 7.628 - 7.628 7.628 7.628 48,870 6.6519 0.00%
2005-04-08 0 0.010 - 0.010 0.010 0.010 23,740,000 201,340 0.0085 7.628 - 7.628 7.628 7.628 31,121 6.4696 0.00%
2005-04-07 0 0.010 - 0.010 0.010 0.010 34,320,000 272,960 0.0080 7.628 - 7.628 7.628 7.628 44,990 6.0671 0.00%
2005-04-06 0 0.010 - 0.010 0.010 0.010 62,760,000 528,120 0.0084 7.628 - 7.628 7.628 7.628 82,272 6.4192 0.00%
2005-04-04 0 0.010 - 0.010 0.010 0.012 150,600,000 1,472,920 0.0098 7.628 - 7.628 7.628 9.154 197,422 7.4608 -23.08%
2005-04-01 1 - - - - - 0 0 - 9.917 - - - - 0 - 0.00%
2005-03-31 0 0.013 0.013 0.014 0.013 0.014 29,100,000 384,600 0.0132 9.917 9.917 10.68 9.917 10.68 38,147 10.082 0.00%
2005-03-30 0 0.013 0.012 0.014 0.012 0.014 40,820,000 519,420 0.0127 9.917 9.154 10.68 9.154 10.68 53,511 9.7068 8.33%
2005-03-29 0 0.012 0.012 0.013 0.012 0.013 43,280,000 534,360 0.0123 9.154 9.154 9.917 9.154 9.917 56,736 9.4184 -7.69%
2005-03-24 0 0.013 0.012 0.013 0.012 0.013 87,960,000 1,073,420 0.0122 9.917 9.154 9.917 9.154 9.917 115,307 9.3092 0.00%
2005-03-23 0 0.013 0.013 0.014 0.012 0.014 45,580,000 602,440 0.0132 9.917 9.917 10.68 9.154 10.68 59,751 10.083 -7.14%
2005-03-22 0 0.014 0.013 0.014 0.013 0.015 237,240,000 3,202,540 0.0135 10.68 9.917 10.68 9.917 11.44 310,998 10.298 -12.50%
2005-03-21 0 0.016 0.015 0.016 0.015 0.016 40,320,000 646,400 0.0160 12.21 11.44 12.21 11.44 12.21 52,856 12.230 0.00%
2005-03-18 0 0.016 0.016 0.017 0.016 0.016 3,000,000 48,000 0.0160 12.21 12.21 12.97 12.21 12.21 3,933 12.205 -5.88%
2005-03-17 0 0.017 0.016 0.017 0.015 0.017 16,540,000 266,940 0.0161 12.97 12.21 12.97 11.44 12.97 21,682 12.311 6.25%
2005-03-16 0 0.016 0.015 0.016 0.016 0.016 22,200,000 355,200 0.0160 12.21 11.44 12.21 12.21 12.21 29,102 12.205 0.00%
2005-03-15 0 0.016 0.015 0.016 0.016 0.017 28,900,000 465,200 0.0161 12.21 11.44 12.21 12.21 12.97 37,885 12.279 0.00%
2005-03-14 0 0.016 0.016 0.017 0.016 0.017 5,500,000 89,200 0.0162 12.21 12.21 12.97 12.21 12.97 7,210 12.372 -5.88%
2005-03-11 0 0.017 0.016 0.017 0.016 0.017 56,740,000 964,080 0.0170 12.97 12.21 12.97 12.21 12.97 74,381 12.961 6.25%
2005-03-10 0 0.016 0.015 0.016 0.015 0.016 18,380,000 293,400 0.0160 12.21 11.44 12.21 11.44 12.21 24,094 12.177 0.00%
2005-03-09 0 0.016 0.015 0.016 0.015 0.017 52,740,000 817,880 0.0155 12.21 11.44 12.21 11.44 12.97 69,137 11.830 0.00%
2005-03-08 0 0.016 0.016 0.017 0.016 0.016 12,960,000 207,360 0.0160 12.21 12.21 12.97 12.21 12.21 16,989 12.205 -5.88%
2005-03-07 0 0.017 0.016 0.017 0.016 0.017 27,900,000 450,800 0.0162 12.97 12.21 12.97 12.21 12.97 36,574 12.326 0.00%
2005-03-04 0 0.017 0.016 0.017 0.016 0.017 16,260,000 261,180 0.0161 12.97 12.21 12.97 12.21 12.97 21,315 12.253 0.00%
2005-03-03 0 0.017 0.016 0.017 0.016 0.017 12,240,000 197,620 0.0161 12.97 12.21 12.97 12.21 12.97 16,045 12.316 0.00%
2005-03-02 0 0.017 0.016 0.017 0.016 0.018 25,799,000 435,390 0.0169 12.97 12.21 12.97 12.21 13.73 33,820 12.874 0.00%
2005-03-01 0 0.017 0.016 0.017 0.016 0.017 10,200,000 172,300 0.0169 12.97 12.21 12.97 12.21 12.97 13,371 12.886 0.00%
2005-02-28 0 0.017 0.016 0.017 0.016 0.017 74,540,000 1,266,180 0.0170 12.97 12.21 12.97 12.21 12.97 97,715 12.958 0.00%
2005-02-25 0 0.017 0.017 0.018 0.017 0.018 11,200,000 190,700 0.0170 12.97 12.97 13.73 12.97 13.73 14,682 12.989 0.00%
2005-02-24 0 0.017 0.017 0.018 0.017 0.018 38,540,000 656,180 0.0170 12.97 12.97 13.73 12.97 13.73 50,522 12.988 0.00%
2005-02-23 0 0.017 0.017 0.018 0.017 0.017 9,960,000 169,320 0.0170 12.97 12.97 13.73 12.97 12.97 13,057 12.968 -5.56%
2005-02-22 0 0.018 0.017 0.018 0.017 0.018 20,900,000 371,000 0.0178 13.73 12.97 13.73 12.97 13.73 27,398 13.541 0.00%
2005-02-21 0 0.018 0.018 0.019 0.018 0.019 79,100,000 1,424,820 0.0180 13.73 13.73 14.49 13.73 14.49 103,692 13.741 -5.26%
2005-02-18 0 0.019 0.018 0.019 0.018 0.020 582,820,000 9,792,480 0.0168 14.49 13.73 14.49 13.73 15.26 764,019 12.817 0.00%
2005-02-17 0 0.019 0.018 0.019 0.017 0.019 55,820,000 1,014,260 0.0182 14.49 13.73 14.49 12.97 14.49 73,174 13.861 11.76%
2005-02-16 0 0.017 0.017 0.018 0.017 0.018 12,780,000 225,040 0.0176 12.97 12.97 13.73 12.97 13.73 16,753 13.433 -5.56%
2005-02-15 0 0.018 0.018 0.019 0.017 0.018 24,240,000 432,220 0.0178 13.73 13.73 14.49 12.97 13.73 31,776 13.602 5.88%
2005-02-14 0 0.017 0.017 0.018 0.017 0.019 9,500,000 167,400 0.0176 12.97 12.97 13.73 12.97 14.49 12,454 13.442 -5.56%
2005-02-08 0 0.018 0.018 0.019 0.018 0.018 24,520,000 441,360 0.0180 13.73 13.73 14.49 13.73 13.73 32,143 13.731 0.00%
2005-02-07 0 0.018 0.017 0.018 0.017 0.018 53,700,000 915,500 0.0170 13.73 12.97 13.73 12.97 13.73 70,395 13.005 0.00%
2005-02-04 0 0.018 0.017 0.018 0.017 0.018 7,540,000 129,780 0.0172 13.73 12.97 13.73 12.97 13.73 9,884 13.130 5.88%
2005-02-03 0 0.017 0.017 0.018 0.017 0.017 19,200,000 326,400 0.0170 12.97 12.97 13.73 12.97 12.97 25,169 12.968 0.00%
2005-02-02 0 0.017 0.017 0.018 0.016 0.018 41,120,000 696,640 0.0169 12.97 12.97 13.73 12.21 13.73 53,904 12.924 0.00%
2005-02-01 0 0.017 0.016 0.017 0.016 0.018 37,640,000 658,700 0.0175 12.97 12.21 12.97 12.21 13.73 49,342 13.350 -5.56%
2005-01-31 0 0.018 0.017 0.018 0.018 0.018 36,400,000 655,200 0.0180 13.73 12.97 13.73 13.73 13.73 47,717 13.731 0.00%
2005-01-28 0 0.018 0.018 0.019 0.017 0.018 88,880,000 1,599,720 0.0180 13.73 13.73 14.49 12.97 13.73 116,513 13.730 0.00%
2005-01-27 0 0.018 0.017 0.018 0.016 0.018 78,000,000 1,311,200 0.0168 13.73 12.97 13.73 12.21 13.73 102,250 12.823 5.88%
2005-01-26 0 0.017 0.016 0.017 0.016 0.018 53,840,000 898,480 0.0167 12.97 12.21 12.97 12.21 13.73 70,579 12.730 -5.56%
2005-01-25 0 0.018 0.017 0.018 0.016 0.018 140,380,000 2,397,420 0.0171 13.73 12.97 13.73 12.21 13.73 184,024 13.028 -5.26%
2005-01-24 0 0.019 0.018 0.019 0.018 0.021 98,960,000 1,876,080 0.0190 14.49 13.73 14.49 13.73 16.02 129,727 14.462 -9.52%
2005-01-21 0 0.021 0.021 0.022 0.020 0.022 73,460,000 1,535,800 0.0209 16.02 16.02 16.78 15.26 16.78 96,299 15.948 -4.55%
2005-01-20 0 0.022 0.021 0.022 0.021 0.022 83,840,000 1,811,600 0.0216 16.78 16.02 16.78 16.02 16.78 109,906 16.483 -4.35%
2005-01-19 0 0.023 0.022 0.023 0.023 0.024 61,540,000 1,416,920 0.0230 17.55 16.78 17.55 17.55 18.31 80,673 17.564 -4.17%
2005-01-18 0 0.024 0.023 0.024 0.022 0.024 94,600,000 2,156,000 0.0228 18.31 17.55 18.31 16.78 18.31 124,011 17.386 4.35%
2005-01-17 0 0.023 0.023 0.024 0.022 0.024 49,100,000 1,137,620 0.0232 17.55 17.55 18.31 16.78 18.31 64,365 17.674 0.00%
2005-01-14 0 0.023 0.023 0.024 0.022 0.026 293,440,000 7,121,220 0.0243 17.55 17.55 18.31 16.78 19.83 384,671 18.513 0.00%
2005-01-13 0 0.023 0.023 0.024 0.022 0.025 250,620,000 5,873,880 0.0234 17.55 17.55 18.31 16.78 19.07 328,538 17.879 0.00%
2005-01-12 0 0.023 0.022 0.024 0.019 0.024 282,860,000 6,048,740 0.0214 17.55 16.78 18.31 14.49 18.31 370,801 16.313 0.00%
2005-01-11 0 0.023 0.022 0.023 0.022 0.029 627,400,000 16,588,660 0.0264 17.55 16.78 17.55 16.78 22.12 822,459 20.170 -4.17%
2005-01-10 0 0.024 0.024 0.025 0.020 0.027 354,340,000 8,398,680 0.0237 18.31 18.31 19.07 15.26 20.60 464,505 18.081 -7.69%
2005-01-07 0 0.026 0.025 0.026 0.022 0.039 1,005,760,000 28,640,100 0.0285 19.83 19.07 19.83 16.78 29.75 1,318,452 21.723 -29.73%
2005-01-06 0 0.037 0.037 0.038 0.036 0.044 1,149,780,000 44,160,180 0.0384 28.22 28.22 28.99 27.46 33.56 1,507,247 29.299 -9.76%
2005-01-05 0 0.041 0.041 0.042 0.030 0.045 3,372,360,000 130,138,400 0.0386 31.28 31.28 32.04 22.89 34.33 4,420,829 29.438 32.26%
2005-01-04 0 0.031 0.030 0.031 0.023 0.032 1,287,160,000 35,137,520 0.0273 23.65 22.89 23.65 17.55 24.41 1,687,339 20.824 29.17%
2005-01-03 0 0.024 0.023 0.024 0.022 0.025 577,020,000 13,687,560 0.0237 18.31 17.55 18.31 16.78 19.07 756,416 18.095 9.09%
2004-12-31 0 0.022 0.021 0.022 0.020 0.024 445,560,000 9,865,720 0.0221 16.78 16.02 16.78 15.26 18.31 584,085 16.891 10.00%
2004-12-30 0 0.020 0.020 0.021 0.019 0.021 80,380,000 1,615,680 0.0201 15.26 15.26 16.02 14.49 16.02 105,370 15.333 5.26%
2004-12-29 0 0.019 0.019 0.020 0.019 0.021 67,620,000 1,349,240 0.0200 14.49 14.49 15.26 14.49 16.02 88,643 15.221 -9.52%
2004-12-28 0 0.021 0.020 0.021 0.018 0.021 161,820,000 3,215,040 0.0199 16.02 15.26 16.02 13.73 16.02 212,130 15.156 10.53%
2004-12-24 0 0.019 0.018 0.019 0.018 0.021 210,760,000 3,597,760 0.0171 14.49 13.73 14.49 13.73 16.02 276,285 13.022 0.00%
2004-12-23 1 - - - - - 0 0 - 14.49 - - - - 0 - 0.00%
2004-12-22 0 0.019 0.018 0.019 0.017 0.020 123,240,000 2,301,860 0.0187 14.49 13.73 14.49 12.97 15.26 161,555 14.248 -5.00%
2004-12-21 0 0.020 0.019 0.020 0.019 0.021 73,698,000 1,454,774 0.0197 15.26 14.49 15.26 14.49 16.02 96,611 15.058 5.26%
2004-12-20 0 0.019 0.019 0.020 0.019 0.021 277,780,000 5,525,980 0.0199 14.49 14.49 15.26 14.49 16.02 364,142 15.175 -9.52%
2004-12-17 0 0.021 0.020 0.021 0.019 0.022 486,942,000 10,114,630 0.0208 16.02 15.26 16.02 14.49 16.78 638,333 15.845 10.53%
2004-12-16 0 0.019 0.018 0.019 0.017 0.019 176,280,000 3,140,360 0.0178 14.49 13.73 14.49 12.97 14.49 231,086 13.590 18.75%
2004-12-15 0 0.016 0.016 0.017 0.016 0.018 110,700,000 1,869,200 0.0169 12.21 12.21 12.97 12.21 13.73 145,117 12.881 -5.88%
2004-12-14 0 0.017 0.015 0.017 0.015 0.017 27,400,000 438,400 0.0160 12.97 11.44 12.97 11.44 12.97 35,919 12.205 13.33%
2004-12-13 0 0.015 0.015 0.016 0.015 0.016 14,400,000 218,500 0.0152 11.44 11.44 12.21 11.44 12.21 18,877 11.575 -6.25%
2004-12-10 0 0.016 0.014 0.016 0.014 0.016 10,960,000 163,940 0.0150 12.21 10.68 12.21 10.68 12.21 14,367 11.410 6.67%
2004-12-09 0 0.015 0.015 0.016 0.015 0.015 16,980,000 254,700 0.0150 11.44 11.44 12.21 11.44 11.44 22,259 11.443 0.00%
2004-12-08 0 0.015 0.014 0.016 0.015 0.016 29,140,000 440,620 0.0151 11.44 10.68 12.21 11.44 12.21 38,200 11.535 -11.76%
2004-12-07 0 0.017 0.016 0.017 0.016 0.017 4,560,000 75,720 0.0166 12.97 12.21 12.97 12.21 12.97 5,978 12.667 0.00%
2004-12-06 0 0.017 0.016 0.017 0.016 0.017 9,640,000 155,980 0.0162 12.97 12.21 12.97 12.21 12.97 12,637 12.343 0.00%
2004-12-03 0 0.017 0.016 0.017 0.016 0.017 45,040,000 721,280 0.0160 12.97 12.21 12.97 12.21 12.97 59,043 12.216 6.25%
2004-12-02 0 0.016 0.016 0.017 0.016 0.017 16,860,000 277,420 0.0165 12.21 12.21 12.97 12.21 12.97 22,102 12.552 -5.88%
2004-12-01 0 0.017 0.017 0.018 0.017 0.018 27,840,000 477,540 0.0172 12.97 12.97 13.73 12.97 13.73 36,495 13.085 0.00%
2004-11-30 0 0.017 0.017 0.018 0.016 0.018 95,880,000 1,630,380 0.0170 12.97 12.97 13.73 12.21 13.73 125,689 12.972 -5.56%
2004-11-29 0 0.018 0.017 0.018 0.016 0.018 50,560,000 869,780 0.0172 13.73 12.97 13.73 12.21 13.73 66,279 13.123 12.50%
2004-11-26 0 0.016 0.016 0.017 0.015 0.017 146,160,000 2,270,380 0.0155 12.21 12.21 12.97 11.44 12.97 191,601 11.850 6.67%
2004-11-25 0 0.015 0.014 0.015 0.014 0.019 202,300,000 3,259,940 0.0161 11.44 10.68 11.44 10.68 14.49 265,195 12.293 -16.67%
2004-11-24 0 0.018 0.018 0.019 0.018 0.020 199,840,000 3,711,980 0.0186 13.73 13.73 14.49 13.73 15.26 261,970 14.169 -14.29%
2004-11-23 0 0.021 0.020 0.021 0.019 0.024 472,360,000 10,243,880 0.0217 16.02 15.26 16.02 14.49 18.31 619,217 16.543 -4.55%
2004-11-22 0 0.022 0.021 0.022 0.017 0.022 534,320,000 10,784,900 0.0202 16.78 16.02 16.78 12.97 16.78 700,440 15.397 10.00%
2004-11-19 0 0.020 0.019 0.020 0.017 0.021 714,100,000 13,573,300 0.0190 15.26 14.49 15.26 12.97 16.02 936,114 14.500 25.00%
2004-11-18 0 0.016 0.016 0.017 0.015 0.017 246,840,000 3,956,640 0.0160 12.21 12.21 12.97 11.44 12.97 323,583 12.228 6.67%
2004-11-17 0 0.015 0.014 0.015 0.014 0.017 294,280,000 4,288,200 0.0146 11.44 10.68 11.44 10.68 12.97 385,772 11.116 0.00%
2004-11-16 0 0.015 0.014 0.015 0.014 0.015 49,440,000 722,500 0.0146 11.44 10.68 11.44 10.68 11.44 64,811 11.148 0.00%
2004-11-15 0 0.015 0.014 0.015 0.014 0.016 22,600,000 327,100 0.0145 11.44 10.68 11.44 10.68 12.21 29,626 11.041 0.00%
2004-11-12 0 0.015 0.014 0.015 0.015 0.015 15,860,000 237,900 0.0150 11.44 10.68 11.44 11.44 11.44 20,791 11.443 7.14%
2004-11-11 0 0.014 0.014 0.016 0.014 0.015 8,800,000 131,900 0.0150 10.68 10.68 12.21 10.68 11.44 11,536 11.434 -12.50%
2004-11-10 0 0.016 0.015 0.016 0.015 0.016 16,200,000 244,700 0.0151 12.21 11.44 12.21 11.44 12.21 21,237 11.523 0.00%
2004-11-09 0 0.016 0.015 0.016 0.016 0.017 4,500,000 73,600 0.0164 12.21 11.44 12.21 12.21 12.97 5,899 12.477 0.00%
2004-11-08 0 0.016 0.015 0.016 0.016 0.017 19,020,000 311,740 0.0164 12.21 11.44 12.21 12.21 12.97 24,933 12.503 -5.88%
2004-11-05 0 0.017 0.016 0.017 0.016 0.018 75,260,000 1,279,420 0.0170 12.97 12.21 12.97 12.21 13.73 98,658 12.968 0.00%
2004-11-04 0 0.017 0.016 0.018 0.017 0.018 40,960,800 708,328 0.0173 12.97 12.21 13.73 12.97 13.73 53,696 13.192 0.00%
2004-11-03 0 0.017 0.016 0.018 0.016 0.019 99,720,000 1,704,440 0.0171 12.97 12.21 13.73 12.21 14.49 130,723 13.039 -15.00%
2004-11-02 0 0.020 0.018 0.020 0.013 0.020 120,280,000 1,949,620 0.0162 15.26 13.73 15.26 9.917 15.26 157,675 12.365 53.85%
2004-11-01 0 0.013 0.013 0.014 0.013 0.013 6,400,000 83,200 0.0130 9.917 9.917 10.68 9.917 9.917 8,390 9.9168 0.00%
2004-10-29 0 0.013 0.012 0.013 0.013 0.013 11,900,000 154,700 0.0130 9.917 9.154 9.917 9.917 9.917 15,600 9.9168 -7.14%
2004-10-28 0 0.014 0.013 0.014 0.013 0.014 9,000,000 119,440 0.0133 10.68 9.917 10.68 9.917 10.68 11,798 10.124 0.00%
2004-10-27 0 0.014 0.014 0.015 0.013 0.014 4,740,000 66,160 0.0140 10.68 10.68 11.44 9.917 10.68 6,214 10.647 0.00%
2004-10-26 0 0.014 0.013 0.014 0.014 0.015 37,900,000 545,800 0.0144 10.68 9.917 10.68 10.68 11.44 49,683 10.986 0.00%
2004-10-25 0 0.014 0.013 0.014 0.012 0.014 10,460,000 138,120 0.0132 10.68 9.917 10.68 9.154 10.68 13,712 10.073 7.69%
2004-10-21 0 0.013 0.013 0.014 0.013 0.013 8,740,000 113,620 0.0130 9.917 9.917 10.68 9.917 9.917 11,457 9.9168 8.33%
2004-10-20 0 0.012 0.012 0.013 0.012 0.013 7,840,000 99,780 0.0127 9.154 9.154 9.917 9.154 9.917 10,277 9.7086 -7.69%
2004-10-19 0 0.013 0.012 0.013 0.011 0.013 5,600,000 68,180 0.0122 9.917 9.154 9.917 8.391 9.917 7,341 9.2875 18.18%
2004-10-18 0 0.011 0.011 0.013 0.011 0.011 100,000 1,100 0.0110 8.391 8.391 9.917 8.391 8.391 131 8.3912 -8.33%
2004-10-15 0 0.012 0.012 0.013 0.011 0.012 10,080,000 117,960 0.0117 9.154 9.154 9.917 8.391 9.154 13,214 8.9270 0.00%
2004-10-14 0 0.012 0.012 0.013 0.011 0.012 3,840,000 45,660 0.0119 9.154 9.154 9.917 8.391 9.154 5,034 9.0706 0.00%
2004-10-13 0 0.012 0.012 0.013 0.012 0.013 37,080,000 452,060 0.0122 9.154 9.154 9.917 9.154 9.917 48,608 9.3001 -14.29%
2004-10-12 1 - - - - - 0 0 - 10.68 - - - - 0 - 0.00%
2004-10-11 0 0.014 0.013 0.014 0.013 0.015 16,840,000 235,280 0.0140 10.68 9.917 10.68 9.917 11.44 22,076 10.658 7.69%
2004-10-08 0 0.013 0.013 0.014 0.013 0.015 15,700,000 216,200 0.0138 9.917 9.917 10.68 9.917 11.44 20,581 10.505 -7.14%
2004-10-07 0 0.014 0.013 0.015 0.013 0.016 37,400,000 523,200 0.0140 10.68 9.917 11.44 9.917 12.21 49,028 10.672 16.67%
2004-10-06 0 0.012 0.011 0.013 0.012 0.012 4,360,000 52,320 0.0120 9.154 8.391 9.917 9.154 9.154 5,716 9.1540 0.00%
2004-10-05 0 0.012 0.011 0.013 0.012 0.013 8,120,000 98,460 0.0121 9.154 8.391 9.917 9.154 9.917 10,645 9.2498 9.09%
2004-10-04 0 0.011 0.011 0.012 0.011 0.011 1,300,000 14,300 0.0110 8.391 8.391 9.154 8.391 8.391 1,704 8.3912 0.00%
2004-09-30 0 0.011 0.011 0.012 0.011 0.011 2,360,000 25,960 0.0110 8.391 8.391 9.154 8.391 8.391 3,094 8.3912 0.00%
2004-09-28 0 0.011 0.011 0.012 0.011 0.011 1,380,000 15,180 0.0110 8.391 8.391 9.154 8.391 8.391 1,809 8.3912 0.00%
2004-09-27 0 0.011 0.011 0.012 0.011 0.012 4,960,000 56,720 0.0114 8.391 8.391 9.154 8.391 9.154 6,502 8.7234 -8.33%
2004-09-24 0 0.012 0.011 0.013 0.012 0.012 500,000 6,000 0.0120 9.154 8.391 9.917 9.154 9.154 655 9.1540 -7.69%
2004-09-23 0 0.013 0.011 0.013 - - 0 0 - 9.917 8.391 9.917 - - 0 - 0.00%
2004-09-22 0 0.013 0.012 0.013 0.012 0.013 3,400,000 42,300 0.0124 9.917 9.154 9.917 9.154 9.917 4,457 9.4906 8.33%
2004-09-21 0 0.012 0.011 0.013 - - 0 0 - 9.154 8.391 9.917 - - 0 - 0.00%
2004-09-20 0 0.012 0.011 0.012 - - 0 0 - 9.154 8.391 9.154 - - 0 - 0.00%
2004-09-17 0 0.012 0.011 0.012 0.011 0.012 1,000,000 11,500 0.0115 9.154 8.391 9.154 8.391 9.154 1,311 8.7726 0.00%
2004-09-16 0 0.012 0.011 0.013 - - 0 0 - 9.154 8.391 9.917 - - 0 - 0.00%
2004-09-15 0 0.012 0.012 0.013 - - 0 0 - 9.154 9.154 9.917 - - 0 - 0.00%
2004-09-14 0 0.012 0.011 0.012 0.012 0.012 2,300,000 27,600 0.0120 9.154 8.391 9.154 9.154 9.154 3,015 9.1540 0.00%
2004-09-13 0 0.012 0.012 0.013 0.011 0.012 6,400,000 73,200 0.0114 9.154 9.154 9.917 8.391 9.154 8,390 8.7249 9.09%
2004-09-10 0 0.011 0.011 0.012 0.011 0.011 2,000,000 22,000 0.0110 8.391 8.391 9.154 8.391 8.391 2,622 8.3912 0.00%
2004-09-09 0 0.011 0.011 0.012 0.011 0.012 1,100,000 12,720 0.0116 8.391 8.391 9.154 8.391 9.154 1,442 8.8211 -8.33%
2004-09-08 0 0.012 0.012 0.013 0.012 0.013 6,580,000 79,160 0.0120 9.154 9.154 9.917 9.154 9.917 8,626 9.1772 0.00%
2004-09-07 0 0.012 0.011 0.012 0.012 0.012 6,300,000 75,600 0.0120 9.154 8.391 9.154 9.154 9.154 8,259 9.1540 -7.69%
2004-09-06 0 0.013 0.011 0.013 0.012 0.013 1,360,000 16,340 0.0120 9.917 8.391 9.917 9.154 9.917 1,783 9.1652 8.33%
2004-09-03 0 0.012 0.011 0.013 - - 0 0 - 9.154 8.391 9.917 - - 0 - 0.00%
2004-09-02 0 0.012 0.011 0.013 - - 0 0 - 9.154 8.391 9.917 - - 0 - 0.00%
2004-09-01 0 0.012 0.011 0.013 - - 0 0 - 9.154 8.391 9.917 - - 0 - 0.00%
2004-08-31 0 0.012 0.011 0.013 0.011 0.012 3,700,000 44,200 0.0119 9.154 8.391 9.917 8.391 9.154 4,850 9.1128 9.09%
2004-08-30 0 0.011 0.011 0.012 0.011 0.011 1,100,000 12,100 0.0110 8.391 8.391 9.154 8.391 8.391 1,442 8.3912 0.00%
2004-08-27 0 0.011 0.011 0.012 0.011 0.011 2,140,000 23,540 0.0110 8.391 8.391 9.154 8.391 8.391 2,805 8.3912 -8.33%
2004-08-26 0 0.012 0.012 0.013 0.011 0.013 10,900,000 133,200 0.0122 9.154 9.154 9.917 8.391 9.917 14,289 9.3220 0.00%
2004-08-25 0 0.012 0.011 0.012 0.011 0.012 7,180,000 79,180 0.0110 9.154 8.391 9.154 8.391 9.154 9,412 8.4124 9.09%
2004-08-24 0 0.011 0.010 0.011 0.010 0.011 22,900,000 239,700 0.0105 8.391 7.628 8.391 7.628 8.391 30,020 7.9848 0.00%
2004-08-23 0 0.011 0.010 0.012 0.010 0.011 47,120,000 491,800 0.0104 8.391 7.628 9.154 7.628 8.391 61,770 7.9618 -8.33%
2004-08-20 0 0.012 0.012 0.013 0.012 0.012 300,000 3,600 0.0120 9.154 9.154 9.917 9.154 9.154 393 9.1540 0.00%
2004-08-19 0 0.012 0.011 0.013 - - 0 0 - 9.154 8.391 9.917 - - 0 - 0.00%
2004-08-18 0 0.012 0.011 0.013 - - 0 0 - 9.154 8.391 9.917 - - 0 - 0.00%
2004-08-17 0 0.012 0.011 0.012 0.012 0.012 1,000,000 12,000 0.0120 9.154 8.391 9.154 9.154 9.154 1,311 9.1540 0.00%
2004-08-16 0 0.012 0.012 0.013 0.012 0.012 4,600,000 55,200 0.0120 9.154 9.154 9.917 9.154 9.154 6,030 9.1540 -7.69%
2004-08-13 0 0.013 0.012 0.013 - - 0 0 - 9.917 9.154 9.917 - - 0 - 0.00%
2004-08-12 0 0.013 0.012 0.013 - - 0 0 - 9.917 9.154 9.917 - - 0 - 0.00%
2004-08-11 0 0.013 0.012 0.013 - - 0 0 - 9.917 9.154 9.917 - - 0 - 0.00%
2004-08-10 0 0.013 0.012 0.013 0.013 0.013 300,000 3,900 0.0130 9.917 9.154 9.917 9.917 9.917 393 9.9168 0.00%
2004-08-09 0 0.013 0.012 0.014 0.013 0.013 3,000,000 39,000 0.0130 9.917 9.154 10.68 9.917 9.917 3,933 9.9168 0.00%
2004-08-06 0 0.013 0.013 0.014 - - 0 0 - 9.917 9.917 10.68 - - 0 - 0.00%
2004-08-05 0 0.013 0.012 0.014 0.013 0.013 2,400,000 31,200 0.0130 9.917 9.154 10.68 9.917 9.917 3,146 9.9168 0.00%
2004-08-04 0 0.013 0.013 0.014 0.012 0.013 2,840,000 35,920 0.0126 9.917 9.917 10.68 9.154 9.917 3,723 9.6482 0.00%
2004-08-03 0 0.013 0.012 0.014 - - 0 0 - 9.917 9.154 10.68 - - 0 - 0.00%
2004-08-02 0 0.013 0.013 0.015 0.013 0.015 560,000 7,480 0.0134 9.917 9.917 11.44 9.917 11.44 734 10.189 0.00%
2004-07-30 0 0.013 0.012 0.014 0.013 0.013 2,600,000 33,800 0.0130 9.917 9.154 10.68 9.917 9.917 3,408 9.9168 0.00%
2004-07-29 0 0.013 0.013 0.014 0.013 0.013 2,800,000 36,400 0.0130 9.917 9.917 10.68 9.917 9.917 3,671 9.9168 0.00%
2004-07-28 0 0.013 0.012 0.014 0.013 0.013 500,000 6,500 0.0130 9.917 9.154 10.68 9.917 9.917 655 9.9168 0.00%
2004-07-27 0 0.013 0.012 0.014 0.013 0.013 4,600,000 59,800 0.0130 9.917 9.154 10.68 9.917 9.917 6,030 9.9168 0.00%
2004-07-26 0 0.013 0.012 0.013 0.013 0.013 2,700,000 35,100 0.0130 9.917 9.154 9.917 9.917 9.917 3,539 9.9168 -7.14%
2004-07-23 0 0.014 0.012 0.014 0.012 0.014 160,000 2,100 0.0131 10.68 9.154 10.68 9.154 10.68 210 10.012 16.67%
2004-07-22 0 0.012 0.012 0.013 0.012 0.012 100,000 1,200 0.0120 9.154 9.154 9.917 9.154 9.154 131 9.1540 -7.69%
2004-07-21 0 0.013 0.013 0.014 0.013 0.013 2,960,000 38,480 0.0130 9.917 9.917 10.68 9.917 9.917 3,880 9.9168 0.00%
2004-07-20 0 0.013 0.012 0.013 0.012 0.013 2,040,000 24,520 0.0120 9.917 9.154 9.917 9.154 9.917 2,674 9.1690 0.00%
2004-07-19 0 0.013 0.012 0.013 0.012 0.013 7,840,000 98,960 0.0126 9.917 9.154 9.917 9.154 9.917 10,277 9.6288 8.33%
2004-07-16 0 0.012 0.011 0.013 - - 0 0 - 9.154 8.391 9.917 - - 0 - 0.00%
2004-07-15 0 0.012 0.012 0.013 0.012 0.012 600,000 7,200 0.0120 9.154 9.154 9.917 9.154 9.154 787 9.1540 0.00%
2004-07-14 0 0.012 0.012 0.013 0.012 0.013 3,240,000 40,880 0.0126 9.154 9.154 9.917 9.154 9.917 4,247 9.6249 0.00%
2004-07-13 0 0.012 0.012 0.013 0.012 0.012 580,000 6,960 0.0120 9.154 9.154 9.917 9.154 9.154 760 9.1540 -7.69%
2004-07-12 0 0.013 0.012 0.014 - - 0 0 - 9.917 9.154 10.68 - - 0 - 0.00%
2004-07-09 0 0.013 0.013 0.014 0.012 0.013 2,500,000 32,000 0.0128 9.917 9.917 10.68 9.154 9.917 3,277 9.7643 0.00%
2004-07-08 0 0.013 0.013 0.014 - - 0 0 - 9.917 9.917 10.68 - - 0 - 0.00%
2004-07-07 0 0.013 0.013 0.014 0.013 0.014 2,000,000 27,500 0.0138 9.917 9.917 10.68 9.917 10.68 2,622 10.489 -7.14%
2004-07-06 0 0.014 0.013 0.015 0.014 0.014 600,000 8,400 0.0140 10.68 9.917 11.44 10.68 10.68 787 10.680 7.69%
2004-07-05 0 0.013 0.013 0.014 0.013 0.013 1,600,000 20,800 0.0130 9.917 9.917 10.68 9.917 9.917 2,097 9.9168 0.00%
2004-07-02 0 0.013 0.013 0.014 0.013 0.013 600,000 7,800 0.0130 9.917 9.917 10.68 9.917 9.917 787 9.9168 -7.14%
2004-06-30 0 0.014 0.012 0.014 0.014 0.014 740,000 10,360 0.0140 10.68 9.154 10.68 10.68 10.68 970 10.680 7.69%
2004-06-29 0 0.013 0.013 0.014 - - 0 0 - 9.917 9.917 10.68 - - 0 - 0.00%
2004-06-28 0 0.013 0.013 0.014 0.012 0.013 7,080,000 90,040 0.0127 9.917 9.917 10.68 9.154 9.917 9,281 9.7014 0.00%
2004-06-25 0 0.013 0.012 0.013 0.012 0.013 1,980,000 24,540 0.0124 9.917 9.154 9.917 9.154 9.917 2,596 9.4545 0.00%
2004-06-24 0 0.013 0.012 0.013 0.012 0.013 1,460,000 18,960 0.0130 9.917 9.154 9.917 9.154 9.917 1,914 9.9064 0.00%
2004-06-23 0 0.013 0.012 0.013 0.012 0.013 8,500,000 105,500 0.0124 9.917 9.154 9.917 9.154 9.917 11,143 9.4681 0.00%
2004-06-21 0 0.013 0.012 0.013 0.012 0.013 3,000,000 38,500 0.0128 9.917 9.154 9.917 9.154 9.917 3,933 9.7897 0.00%
2004-06-18 0 0.013 0.013 0.014 0.013 0.013 3,740,000 48,620 0.0130 9.917 9.917 10.68 9.917 9.917 4,903 9.9168 -7.14%
2004-06-17 0 0.014 0.013 0.014 0.013 0.014 1,520,000 20,780 0.0137 10.68 9.917 10.68 9.917 10.68 1,993 10.429 0.00%
2004-06-16 0 0.014 0.014 0.015 0.014 0.014 980,000 13,720 0.0140 10.68 10.68 11.44 10.68 10.68 1,285 10.680 -6.67%
2004-06-15 0 0.015 0.014 0.015 0.013 0.015 1,640,000 22,960 0.0140 11.44 10.68 11.44 9.917 11.44 2,150 10.680 7.14%
2004-06-14 0 0.014 0.014 0.015 0.014 0.015 2,420,000 34,080 0.0141 10.68 10.68 11.44 10.68 11.44 3,172 10.743 -6.67%
2004-06-11 0 0.015 0.014 0.015 0.014 0.015 60,000 880 0.0147 11.44 10.68 11.44 10.68 11.44 79 11.188 7.14%
2004-06-10 0 0.014 0.014 0.015 0.013 0.014 15,785,000 220,770 0.0140 10.68 10.68 11.44 9.917 10.68 20,693 10.669 -6.67%
2004-06-09 0 0.015 0.015 0.016 0.015 0.016 2,100,000 32,560 0.0155 11.44 11.44 12.21 11.44 12.21 2,753 11.828 -6.25%
2004-06-08 0 0.016 0.016 0.017 0.016 0.016 12,660,000 202,560 0.0160 12.21 12.21 12.97 12.21 12.21 16,596 12.205 0.00%
2004-06-07 0 0.016 0.015 0.016 0.016 0.016 2,000,000 32,000 0.0160 12.21 11.44 12.21 12.21 12.21 2,622 12.205 6.67%
2004-06-04 0 0.015 0.015 0.016 0.014 0.015 9,400,000 140,000 0.0149 11.44 11.44 12.21 10.68 11.44 12,322 11.361 0.00%
2004-06-03 0 0.015 0.015 0.016 0.015 0.017 2,800,000 43,540 0.0156 11.44 11.44 12.21 11.44 12.97 3,671 11.862 -11.76%
2004-06-02 0 0.017 0.016 0.017 0.016 0.017 15,300,000 256,100 0.0167 12.97 12.21 12.97 12.21 12.97 20,057 12.769 6.25%
2004-06-01 0 0.016 0.015 0.016 0.014 0.016 17,060,000 262,540 0.0154 12.21 11.44 12.21 10.68 12.21 22,364 11.739 14.29%
2004-05-31 0 0.014 0.013 0.014 0.013 0.014 5,900,000 79,760 0.0135 10.68 9.917 10.68 9.917 10.68 7,734 10.312 0.00%
2004-05-28 0 0.014 0.013 0.014 0.013 0.014 400,000 5,400 0.0135 10.68 9.917 10.68 9.917 10.68 524 10.298 7.69%
2004-05-27 0 0.013 0.012 0.014 0.012 0.013 13,600,000 175,900 0.0129 9.917 9.154 10.68 9.154 9.917 17,828 9.8664 8.33%
2004-05-25 0 0.012 0.012 0.013 0.012 0.013 2,360,000 30,620 0.0130 9.154 9.154 9.917 9.154 9.917 3,094 9.8975 -7.69%
2004-05-24 0 0.013 0.012 0.013 0.012 0.013 20,660,000 251,120 0.0122 9.917 9.154 9.917 9.154 9.917 27,083 9.2722 0.00%
2004-05-21 0 0.013 0.012 0.013 0.011 0.013 9,140,000 116,220 0.0127 9.917 9.154 9.917 8.391 9.917 11,982 9.6998 8.33%
2004-05-20 0 0.012 0.012 0.013 0.012 0.012 10,460,000 125,520 0.0120 9.154 9.154 9.917 9.154 9.154 13,712 9.1540 0.00%
2004-05-19 0 0.012 0.012 0.013 0.012 0.012 7,700,000 92,400 0.0120 9.154 9.154 9.917 9.154 9.154 10,094 9.1540 0.00%
2004-05-18 0 0.012 0.011 0.012 0.012 0.012 9,720,000 116,640 0.0120 9.154 8.391 9.154 9.154 9.154 12,742 9.1540 0.00%
2004-05-17 0 0.012 0.012 0.013 0.012 0.013 18,720,000 224,940 0.0120 9.154 9.154 9.917 9.154 9.917 24,540 9.1662 0.00%
2004-05-14 0 0.012 0.012 0.014 0.012 0.013 5,100,000 66,140 0.0130 9.154 9.154 10.68 9.154 9.917 6,686 9.8929 -7.69%
2004-05-13 0 0.013 0.012 0.014 0.013 0.014 2,000,000 26,140 0.0131 9.917 9.154 10.68 9.917 10.68 2,622 9.9702 0.00%
2004-05-12 0 0.013 0.013 0.014 0.013 0.014 11,800,000 161,900 0.0137 9.917 9.917 10.68 9.917 10.68 15,469 10.466 0.00%
2004-05-11 0 0.013 0.012 0.013 0.013 0.014 4,040,000 53,720 0.0133 9.917 9.154 9.917 9.917 10.68 5,296 10.143 -7.14%
2004-05-10 0 0.014 0.013 0.014 0.014 0.014 380,000 5,320 0.0140 10.68 9.917 10.68 10.68 10.68 498 10.680 -6.67%
2004-05-07 0 0.015 0.013 0.015 0.014 0.015 1,100,000 15,600 0.0142 11.44 9.917 11.44 10.68 11.44 1,442 10.818 7.14%
2004-05-06 0 0.014 0.014 0.015 0.014 0.014 700,000 9,800 0.0140 10.68 10.68 11.44 10.68 10.68 918 10.680 0.00%
2004-05-05 0 0.014 0.013 0.015 0.014 0.015 1,640,000 23,500 0.0143 10.68 9.917 11.44 10.68 11.44 2,150 10.931 0.00%
2004-05-04 0 0.014 0.013 0.014 0.012 0.015 17,880,000 233,060 0.0130 10.68 9.917 10.68 9.154 11.44 23,439 9.9433 7.69%
2004-05-03 0 0.013 0.012 0.013 0.012 0.013 8,220,000 104,560 0.0127 9.917 9.154 9.917 9.154 9.917 10,776 9.7034 -7.14%
2004-04-30 0 0.014 0.013 0.014 0.012 0.014 2,100,000 26,900 0.0128 10.68 9.917 10.68 9.154 10.68 2,753 9.7715 0.00%
2004-04-29 0 0.014 0.013 0.014 0.013 0.014 8,800,000 122,800 0.0140 10.68 9.917 10.68 9.917 10.68 11,536 10.645 0.00%
2004-04-28 0 0.014 0.013 0.014 0.014 0.014 7,020,000 98,280 0.0140 10.68 9.917 10.68 10.68 10.68 9,203 10.680 -6.67%
2004-04-27 0 0.015 0.014 0.015 0.014 0.015 9,500,000 133,800 0.0141 11.44 10.68 11.44 10.68 11.44 12,454 10.744 0.00%
2004-04-26 0 0.015 0.014 0.015 0.014 0.015 5,280,000 74,920 0.0142 11.44 10.68 11.44 10.68 11.44 6,922 10.824 0.00%
2004-04-23 0 0.015 0.014 0.015 0.015 0.015 5,460,000 81,900 0.0150 11.44 10.68 11.44 11.44 11.44 7,158 11.443 0.00%
2004-04-22 0 0.015 0.014 0.015 0.014 0.015 5,940,000 84,660 0.0143 11.44 10.68 11.44 10.68 11.44 7,787 10.872 0.00%
2004-04-21 0 0.015 0.014 0.016 0.015 0.015 8,800,000 132,000 0.0150 11.44 10.68 12.21 11.44 11.44 11,536 11.443 -6.25%
2004-04-20 0 0.016 0.015 0.016 0.015 0.016 13,000,000 205,200 0.0158 12.21 11.44 12.21 11.44 12.21 17,042 12.041 -5.88%
2004-04-19 0 0.017 0.015 0.017 0.016 0.017 2,220,000 35,540 0.0160 12.97 11.44 12.97 12.21 12.97 2,910 12.212 0.00%
2004-04-16 0 0.017 0.016 0.017 0.016 0.017 6,700,000 107,220 0.0160 12.97 12.21 12.97 12.21 12.97 8,783 12.208 0.00%
2004-04-15 0 0.017 0.016 0.017 0.016 0.017 12,720,000 204,540 0.0161 12.97 12.21 12.97 12.21 12.97 16,675 12.267 0.00%
2004-04-14 0 0.017 0.016 0.017 0.017 0.017 1,960,000 33,320 0.0170 12.97 12.21 12.97 12.97 12.97 2,569 12.968 -5.56%
2004-04-13 0 0.018 0.016 0.018 0.016 0.018 14,320,000 248,180 0.0173 13.73 12.21 13.73 12.21 13.73 18,772 13.221 5.88%
2004-04-08 0 0.017 0.017 0.018 0.017 0.018 4,100,000 70,700 0.0172 12.97 12.97 13.73 12.97 13.73 5,375 13.154 0.00%
2004-04-07 0 0.017 0.017 0.018 0.017 0.017 16,500,000 280,500 0.0170 12.97 12.97 13.73 12.97 12.97 21,630 12.968 0.00%
2004-04-06 0 0.017 0.016 0.017 0.017 0.018 4,840,000 83,120 0.0172 12.97 12.21 12.97 12.97 13.73 6,345 13.101 -5.56%
2004-04-02 0 0.018 0.017 0.018 0.017 0.018 6,480,000 111,520 0.0172 13.73 12.97 13.73 12.97 13.73 8,495 13.128 5.88%
2004-04-01 0 0.017 0.017 0.018 0.017 0.017 5,120,000 87,040 0.0170 12.97 12.97 13.73 12.97 12.97 6,712 12.968 0.00%
2004-03-31 0 0.017 0.017 0.018 0.017 0.017 3,000,000 51,000 0.0170 12.97 12.97 13.73 12.97 12.97 3,933 12.968 0.00%
2004-03-30 0 0.017 0.017 0.018 0.017 0.018 3,100,000 52,760 0.0170 12.97 12.97 13.73 12.97 13.73 4,064 12.983 0.00%
2004-03-29 0 0.017 0.017 0.018 0.017 0.018 12,680,000 219,940 0.0173 12.97 12.97 13.73 12.97 13.73 16,622 13.232 0.00%
2004-03-26 0 0.017 0.017 0.018 0.017 0.018 9,920,000 171,640 0.0173 12.97 12.97 13.73 12.97 13.73 13,004 13.199 -5.56%
2004-03-25 0 0.018 0.018 0.019 0.018 0.018 9,900,000 178,200 0.0180 13.73 13.73 14.49 13.73 13.73 12,978 13.731 -5.26%
2004-03-24 0 0.019 0.018 0.019 0.018 0.019 5,100,000 93,800 0.0184 14.49 13.73 14.49 13.73 14.49 6,686 14.030 5.56%
2004-03-23 0 0.018 0.018 0.019 0.018 0.019 12,200,000 219,900 0.0180 13.73 13.73 14.49 13.73 14.49 15,993 13.750 0.00%
2004-03-22 0 0.018 0.018 0.019 0.017 0.018 29,280,000 513,460 0.0175 13.73 13.73 14.49 12.97 13.73 38,383 13.377 0.00%
2004-03-19 0 0.018 0.017 0.018 0.018 0.019 38,020,000 694,880 0.0183 13.73 12.97 13.73 13.73 14.49 49,840 13.942 -5.26%
2004-03-18 0 0.019 0.018 0.019 0.018 0.021 107,040,000 2,106,700 0.0197 14.49 13.73 14.49 13.73 16.02 140,319 15.014 -5.00%
2004-03-17 0 0.020 0.019 0.021 0.020 0.021 309,960,000 6,203,960 0.0200 15.26 14.49 16.02 15.26 16.02 406,327 15.268 0.00%
2004-03-16 0 0.020 0.019 0.020 0.020 0.022 298,340,000 6,195,900 0.0208 15.26 14.49 15.26 15.26 16.78 391,094 15.842 0.00%
2004-03-15 0 0.020 0.019 0.020 0.019 0.020 82,980,000 1,659,420 0.0200 15.26 14.49 15.26 14.49 15.26 108,779 15.255 -4.76%
2004-03-12 0 0.021 0.020 0.021 0.019 0.021 44,420,000 867,460 0.0195 16.02 15.26 16.02 14.49 16.02 58,230 14.897 0.00%
2004-03-11 0 0.021 0.020 0.021 0.020 0.022 24,760,000 517,180 0.0209 16.02 15.26 16.02 15.26 16.78 32,458 15.934 -4.55%
2004-03-10 0 0.022 0.021 0.022 0.022 0.022 116,880,000 2,571,360 0.0220 16.78 16.02 16.78 16.78 16.78 153,218 16.782 -4.35%
2004-03-09 0 0.023 0.022 0.023 0.022 0.023 30,760,000 682,320 0.0222 17.55 16.78 17.55 16.78 17.55 40,323 16.921 0.00%
2004-03-08 0 0.023 0.023 0.024 0.022 0.024 20,880,000 481,300 0.0231 17.55 17.55 18.31 16.78 18.31 27,372 17.584 -4.17%
2004-03-05 0 0.024 0.023 0.024 0.023 0.025 19,740,000 468,640 0.0237 18.31 17.55 18.31 17.55 19.07 25,877 18.110 0.00%
2004-03-04 0 0.024 0.023 0.025 0.023 0.024 29,620,000 701,180 0.0237 18.31 17.55 19.07 17.55 18.31 38,829 18.058 0.00%
2004-03-03 0 0.024 0.024 0.025 0.023 0.026 69,920,000 1,677,200 0.0240 18.31 18.31 19.07 17.55 19.83 91,658 18.298 -4.00%
2004-03-02 0 0.025 0.025 0.026 0.024 0.027 302,900,000 7,896,780 0.0261 19.07 19.07 19.83 18.31 20.60 397,072 19.888 8.70%
2004-03-01 1 - - - - - 0 0 - 17.55 - - - - 0 - 0.00%
2004-02-27 0 0.023 0.023 0.024 0.023 0.026 72,060,000 1,729,480 0.0240 17.55 17.55 18.31 17.55 19.83 94,464 18.308 -4.17%
2004-02-26 0 0.024 0.023 0.024 0.020 0.026 340,080,000 8,151,920 0.0240 18.31 17.55 18.31 15.26 19.83 445,811 18.286 20.00%
2004-02-25 0 0.020 0.019 0.020 0.020 0.021 13,780,000 278,200 0.0202 15.26 14.49 15.26 15.26 16.02 18,064 15.401 0.00%
2004-02-24 0 0.020 0.020 0.021 0.019 0.020 17,820,000 356,100 0.0200 15.26 15.26 16.02 14.49 15.26 23,360 15.244 5.26%
2004-02-23 0 0.019 0.019 0.020 0.019 0.020 20,700,000 408,700 0.0197 14.49 14.49 15.26 14.49 15.26 27,136 15.061 -5.00%
2004-02-20 0 0.020 0.019 0.020 0.019 0.020 7,000,000 139,200 0.0199 15.26 14.49 15.26 14.49 15.26 9,176 15.170 5.26%
2004-02-19 0 0.019 0.019 0.020 0.019 0.020 5,780,000 113,080 0.0196 14.49 14.49 15.26 14.49 15.26 7,577 14.924 -5.00%
2004-02-18 0 0.020 0.019 0.020 0.019 0.020 19,920,000 396,400 0.0199 15.26 14.49 15.26 14.49 15.26 26,113 15.180 5.26%
2004-02-17 0 0.019 0.019 0.020 0.019 0.021 28,280,000 564,140 0.0199 14.49 14.49 15.26 14.49 16.02 37,072 15.217 -9.52%
2004-02-16 0 0.021 0.020 0.021 0.019 0.021 34,220,000 685,360 0.0200 16.02 15.26 16.02 14.49 16.02 44,859 15.278 10.53%
2004-02-13 0 0.019 0.018 0.019 0.018 0.020 53,780,000 1,022,920 0.0190 14.49 13.73 14.49 13.73 15.26 70,500 14.509 5.56%
2004-02-12 0 0.018 0.017 0.019 0.017 0.019 18,040,000 321,040 0.0178 13.73 12.97 14.49 12.97 14.49 23,649 13.575 5.88%
2004-02-11 0 0.017 0.017 0.018 0.017 0.018 4,300,000 73,600 0.0171 12.97 12.97 13.73 12.97 13.73 5,637 13.057 0.00%
2004-02-10 0 0.017 0.017 0.018 0.017 0.017 2,500,000 42,500 0.0170 12.97 12.97 13.73 12.97 12.97 3,277 12.968 0.00%
2004-02-09 0 0.017 0.017 0.018 0.016 0.018 5,300,000 89,300 0.0168 12.97 12.97 13.73 12.21 13.73 6,948 12.853 0.00%
2004-02-06 0 0.017 0.017 0.018 0.017 0.017 1,500,000 25,500 0.0170 12.97 12.97 13.73 12.97 12.97 1,966 12.968 0.00%
2004-02-05 0 0.017 0.017 0.018 0.017 0.017 2,500,000 42,500 0.0170 12.97 12.97 13.73 12.97 12.97 3,277 12.968 0.00%
2004-02-04 0 0.017 0.017 0.018 0.017 0.017 1,700,000 28,900 0.0170 12.97 12.97 13.73 12.97 12.97 2,229 12.968 0.00%
2004-02-03 0 0.017 0.017 0.018 0.017 0.017 2,420,000 41,140 0.0170 12.97 12.97 13.73 12.97 12.97 3,172 12.968 0.00%
2004-02-02 0 0.017 0.017 0.018 0.017 0.018 4,520,000 77,760 0.0172 12.97 12.97 13.73 12.97 13.73 5,925 13.123 -5.56%
2004-01-30 0 0.018 0.017 0.018 0.017 0.018 1,620,000 29,140 0.0180 13.73 12.97 13.73 12.97 13.73 2,124 13.722 5.88%
2004-01-29 0 0.017 0.017 0.018 0.017 0.018 1,500,000 26,700 0.0178 12.97 12.97 13.73 12.97 13.73 1,966 13.578 -5.56%
2004-01-28 0 0.018 0.018 0.019 0.018 0.019 8,900,000 161,200 0.0181 13.73 13.73 14.49 13.73 14.49 11,667 13.817 -5.26%
2004-01-27 0 0.019 0.017 0.019 0.017 0.019 13,720,000 246,380 0.0180 14.49 12.97 14.49 12.97 14.49 17,986 13.699 0.00%
2004-01-26 0 0.019 0.018 0.019 0.017 0.019 7,640,000 138,760 0.0182 14.49 13.73 14.49 12.97 14.49 10,015 13.855 5.56%
2004-01-21 0 0.018 0.017 0.018 0.017 0.018 3,100,000 55,300 0.0178 13.73 12.97 13.73 12.97 13.73 4,064 13.608 0.00%
2004-01-20 0 0.018 0.017 0.018 0.018 0.018 1,100,000 19,800 0.0180 13.73 12.97 13.73 13.73 13.73 1,442 13.731 5.88%
2004-01-19 0 0.017 0.016 0.017 0.017 0.017 3,100,000 52,700 0.0170 12.97 12.21 12.97 12.97 12.97 4,064 12.968 0.00%
2004-01-16 0 0.017 0.016 0.017 0.017 0.017 4,500,000 76,500 0.0170 12.97 12.21 12.97 12.97 12.97 5,899 12.968 0.00%
2004-01-15 0 0.017 0.017 0.018 0.016 0.018 4,560,000 77,900 0.0171 12.97 12.97 13.73 12.21 13.73 5,978 13.032 0.00%
2004-01-14 0 0.017 0.017 0.018 0.017 0.017 900,000 15,300 0.0170 12.97 12.97 13.73 12.97 12.97 1,180 12.968 0.00%
2004-01-13 0 0.017 0.016 0.018 0.016 0.017 5,640,000 95,380 0.0169 12.97 12.21 13.73 12.21 12.97 7,393 12.901 0.00%
2004-01-12 0 0.017 0.017 0.018 0.016 0.017 8,300,000 141,000 0.0170 12.97 12.97 13.73 12.21 12.97 10,880 12.959 0.00%
2004-01-09 0 0.017 0.017 0.018 0.017 0.017 4,900,000 83,300 0.0170 12.97 12.97 13.73 12.97 12.97 6,423 12.968 0.00%
2004-01-08 0 0.017 0.016 0.018 0.017 0.018 6,300,000 109,500 0.0174 12.97 12.21 13.73 12.97 13.73 8,259 13.259 0.00%
2004-01-07 0 0.017 0.016 0.017 0.014 0.018 21,460,000 343,660 0.0160 12.97 12.21 12.97 10.68 13.73 28,132 12.216 -5.56%
2004-01-06 0 0.018 0.018 0.020 0.017 0.020 5,780,000 103,140 0.0178 13.73 13.73 15.26 12.97 15.26 7,577 13.612 12.50%
2004-01-05 0 0.016 0.016 0.017 0.016 0.017 16,320,000 275,440 0.0169 12.21 12.21 12.97 12.21 12.97 21,394 12.875 -5.88%
2004-01-02 0 0.017 0.016 0.017 0.017 0.017 7,860,000 133,620 0.0170 12.97 12.21 12.97 12.97 12.97 10,304 12.968 0.00%
2003-12-31 0 0.017 0.016 0.017 0.016 0.018 7,520,000 125,440 0.0167 12.97 12.21 12.97 12.21 13.73 9,858 12.725 -5.56%
2003-12-30 0 0.018 0.017 0.018 0.017 0.018 4,960,000 85,920 0.0173 13.73 12.97 13.73 12.97 13.73 6,502 13.214 12.50%
2003-12-29 0 0.016 0.016 0.017 0.016 0.017 5,600,000 94,600 0.0169 12.21 12.21 12.97 12.21 12.97 7,341 12.886 -5.88%
2003-12-24 0 0.017 0.016 0.017 0.016 0.017 9,700,000 159,400 0.0164 12.97 12.21 12.97 12.21 12.97 12,716 12.536 0.00%
2003-12-23 0 0.017 0.016 0.018 0.017 0.017 6,500,000 110,500 0.0170 12.97 12.21 13.73 12.97 12.97 8,521 12.968 0.00%
2003-12-22 0 0.017 0.017 0.018 0.017 0.018 10,060,000 171,720 0.0171 12.97 12.97 13.73 12.97 13.73 13,188 13.021 -5.56%
2003-12-19 0 0.018 0.017 0.018 0.017 0.018 6,620,000 117,440 0.0177 13.73 12.97 13.73 12.97 13.73 8,678 13.533 5.88%
2003-12-18 0 0.017 0.017 0.018 0.017 0.018 14,880,000 255,960 0.0172 12.97 12.97 13.73 12.97 13.73 19,506 13.122 -5.56%
2003-12-17 0 0.018 0.017 0.018 0.017 0.018 6,800,000 122,000 0.0179 13.73 12.97 13.73 12.97 13.73 8,914 13.686 0.00%
2003-12-16 0 0.018 0.017 0.018 0.017 0.018 13,200,000 228,500 0.0173 13.73 12.97 13.73 12.97 13.73 17,304 13.205 0.00%
2003-12-15 0 0.018 0.017 0.018 0.018 0.019 9,200,000 166,400 0.0181 13.73 12.97 13.73 13.73 14.49 12,060 13.797 -5.26%
2003-12-12 0 0.019 0.018 0.020 0.018 0.020 9,960,000 189,980 0.0191 14.49 13.73 15.26 13.73 15.26 13,057 14.551 5.56%
2003-12-11 0 0.018 0.018 0.019 0.017 0.018 5,100,000 91,700 0.0180 13.73 13.73 14.49 12.97 13.73 6,686 13.716 -5.26%
2003-12-10 0 0.019 0.018 0.020 0.018 0.019 5,200,000 98,200 0.0189 14.49 13.73 15.26 13.73 14.49 6,817 14.406 0.00%
2003-12-09 0 0.019 0.018 0.019 0.019 0.019 2,600,000 49,400 0.0190 14.49 13.73 14.49 14.49 14.49 3,408 14.494 0.00%
2003-12-08 0 0.019 0.019 0.020 0.019 0.019 1,000,000 19,000 0.0190 14.49 14.49 15.26 14.49 14.49 1,311 14.494 0.00%
2003-12-05 0 0.019 0.019 0.020 0.019 0.019 8,300,000 157,700 0.0190 14.49 14.49 15.26 14.49 14.49 10,880 14.494 0.00%
2003-12-04 0 0.019 0.019 0.020 0.019 0.019 880,000 16,720 0.0190 14.49 14.49 15.26 14.49 14.49 1,154 14.494 0.00%
2003-12-03 0 0.019 0.018 0.019 0.019 0.019 1,000,000 19,000 0.0190 14.49 13.73 14.49 14.49 14.49 1,311 14.494 0.00%
2003-12-02 0 0.019 0.019 0.020 0.018 0.020 6,820,000 129,600 0.0190 14.49 14.49 15.26 13.73 15.26 8,940 14.496 0.00%
2003-12-01 0 0.019 0.019 0.020 - - 0 0 - 14.49 14.49 15.26 - - 0 - 0.00%
2003-11-28 0 0.019 0.019 0.020 0.018 0.020 4,240,000 83,000 0.0196 14.49 14.49 15.26 13.73 15.26 5,558 14.933 -5.00%
2003-11-27 0 0.020 0.018 0.020 - - 0 0 - 15.26 13.73 15.26 - - 0 - 0.00%
2003-11-26 0 0.020 0.018 0.020 - - 0 0 - 15.26 13.73 15.26 - - 0 - 0.00%
2003-11-25 0 0.020 0.018 0.020 0.018 0.020 600,000 11,140 0.0186 15.26 13.73 15.26 13.73 15.26 787 14.163 5.26%
2003-11-24 0 0.019 0.019 0.020 - - 0 0 - 14.49 14.49 15.26 - - 0 - 0.00%
2003-11-21 0 0.019 0.018 0.019 0.018 0.019 3,400,000 64,200 0.0189 14.49 13.73 14.49 13.73 14.49 4,457 14.404 -5.00%
2003-11-20 0 0.020 0.019 0.020 0.019 0.020 5,000,000 95,100 0.0190 15.26 14.49 15.26 14.49 15.26 6,555 14.509 5.26%
2003-11-19 0 0.019 0.018 0.020 0.019 0.019 6,200,000 117,800 0.0190 14.49 13.73 15.26 14.49 14.49 8,128 14.494 -5.00%
2003-11-18 0 0.020 0.019 0.020 0.020 0.020 3,000,000 60,000 0.0200 15.26 14.49 15.26 15.26 15.26 3,933 15.257 0.00%
2003-11-17 0 0.020 0.020 0.021 0.020 0.020 20,000 400 0.0200 15.26 15.26 16.02 15.26 15.26 26 15.257 -4.76%
2003-11-14 0 0.021 0.019 0.021 0.020 0.021 2,890,000 58,050 0.0201 16.02 14.49 16.02 15.26 16.02 3,789 15.323 5.00%
2003-11-13 0 0.020 0.020 0.021 0.020 0.020 2,220,000 44,400 0.0200 15.26 15.26 16.02 15.26 15.26 2,910 15.257 -4.76%
2003-11-12 0 0.021 0.019 0.021 0.020 0.021 6,900,000 139,480 0.0202 16.02 14.49 16.02 15.26 16.02 9,045 15.420 5.00%
2003-11-11 0 0.020 0.019 0.021 0.019 0.020 5,910,000 117,100 0.0198 15.26 14.49 16.02 14.49 15.26 7,747 15.115 0.00%
2003-11-10 0 0.020 0.019 0.020 0.020 0.020 1,500,000 30,000 0.0200 15.26 14.49 15.26 15.26 15.26 1,966 15.257 0.00%
2003-11-07 0 0.020 0.020 0.021 0.020 0.020 3,260,000 65,200 0.0200 15.26 15.26 16.02 15.26 15.26 4,274 15.257 0.00%
2003-11-06 0 0.020 0.019 0.020 0.020 0.020 10,020,000 200,400 0.0200 15.26 14.49 15.26 15.26 15.26 13,135 15.257 -4.76%
2003-11-05 0 0.021 0.020 0.022 0.020 0.021 18,720,000 384,420 0.0205 16.02 15.26 16.78 15.26 16.02 24,540 15.665 5.00%
2003-11-04 0 0.020 0.019 0.021 0.020 0.020 8,300,000 166,000 0.0200 15.26 14.49 16.02 15.26 15.26 10,880 15.257 0.00%
2003-11-03 0 0.020 0.019 0.020 0.020 0.021 2,340,000 46,900 0.0200 15.26 14.49 15.26 15.26 16.02 3,068 15.289 0.00%
2003-10-31 0 0.020 0.020 0.021 0.019 0.020 12,700,000 251,400 0.0198 15.26 15.26 16.02 14.49 15.26 16,648 15.101 0.00%
2003-10-30 0 0.020 0.019 0.021 0.019 0.021 3,360,000 66,940 0.0199 15.26 14.49 16.02 14.49 16.02 4,405 15.198 0.00%
2003-10-29 0 0.020 0.020 0.021 0.020 0.020 7,120,000 142,400 0.0200 15.26 15.26 16.02 15.26 15.26 9,334 15.257 -4.76%
2003-10-28 0 0.021 0.020 0.021 0.020 0.021 1,600,000 32,300 0.0202 16.02 15.26 16.02 15.26 16.02 2,097 15.400 5.00%
2003-10-27 0 0.020 0.020 0.021 0.020 0.020 4,900,000 98,000 0.0200 15.26 15.26 16.02 15.26 15.26 6,423 15.257 0.00%
2003-10-24 0 0.020 0.020 0.021 0.020 0.021 11,120,000 226,400 0.0204 15.26 15.26 16.02 15.26 16.02 14,577 15.531 5.26%
2003-10-23 0 0.019 0.019 0.020 0.019 0.021 28,200,000 574,000 0.0204 14.49 14.49 15.26 14.49 16.02 36,967 15.527 -9.52%
2003-10-22 0 0.021 0.020 0.021 0.020 0.022 10,920,000 227,940 0.0209 16.02 15.26 16.02 15.26 16.78 14,315 15.923 0.00%
2003-10-21 0 0.021 0.020 0.021 0.020 0.021 1,220,000 24,920 0.0204 16.02 15.26 16.02 15.26 16.02 1,599 15.582 -4.55%
2003-10-20 0 0.022 0.021 0.022 0.020 0.022 24,160,000 512,360 0.0212 16.78 16.02 16.78 15.26 16.78 31,671 16.177 4.76%
2003-10-17 0 0.021 0.020 0.021 0.020 0.021 2,600,000 52,100 0.0200 16.02 15.26 16.02 15.26 16.02 3,408 15.286 5.00%
2003-10-16 0 0.020 0.020 0.021 0.020 0.020 7,900,000 158,000 0.0200 15.26 15.26 16.02 15.26 15.26 10,356 15.257 0.00%
2003-10-15 0 0.020 0.020 0.021 0.020 0.020 3,960,000 79,200 0.0200 15.26 15.26 16.02 15.26 15.26 5,191 15.257 0.00%
2003-10-14 0 0.020 0.020 0.021 0.020 0.020 8,700,000 174,000 0.0200 15.26 15.26 16.02 15.26 15.26 11,405 15.257 0.00%
2003-10-13 0 0.020 0.020 0.021 0.020 0.021 7,400,000 149,000 0.0201 15.26 15.26 16.02 15.26 16.02 9,701 15.360 -4.76%
2003-10-10 0 0.021 0.020 0.021 0.019 0.021 5,800,000 114,840 0.0198 16.02 15.26 16.02 14.49 16.02 7,603 15.104 5.00%
2003-10-09 0 0.020 0.019 0.020 0.020 0.020 6,500,000 130,000 0.0200 15.26 14.49 15.26 15.26 15.26 8,521 15.257 0.00%
2003-10-08 0 0.020 0.019 0.020 0.020 0.020 10,800,000 216,000 0.0200 15.26 14.49 15.26 15.26 15.26 14,158 15.257 0.00%
2003-10-07 0 0.020 0.019 0.021 0.020 0.020 2,900,000 58,000 0.0200 15.26 14.49 16.02 15.26 15.26 3,802 15.257 -4.76%
2003-10-06 0 0.021 0.020 0.021 0.020 0.021 17,200,000 345,160 0.0201 16.02 15.26 16.02 15.26 16.02 22,547 15.308 5.00%
2003-10-03 0 0.020 0.020 0.021 0.020 0.022 2,000,000 41,400 0.0207 15.26 15.26 16.02 15.26 16.78 2,622 15.791 -4.76%
2003-10-02 0 0.021 0.020 0.022 0.021 0.022 6,840,000 143,780 0.0210 16.02 15.26 16.78 16.02 16.78 8,967 16.035 0.00%
2003-09-30 0 0.021 0.021 0.022 0.020 0.021 4,200,000 87,800 0.0209 16.02 16.02 16.78 15.26 16.02 5,506 15.947 0.00%
2003-09-29 0 0.021 0.020 0.021 0.021 0.021 3,500,000 73,500 0.0210 16.02 15.26 16.02 16.02 16.02 4,588 16.020 0.00%
2003-09-26 0 0.021 0.020 0.021 0.022 0.022 1,900,000 41,300 0.0217 16.02 15.26 16.02 16.78 16.78 2,491 16.582 0.00%
2003-09-25 0 0.021 0.021 0.022 0.020 0.021 4,720,000 99,100 0.0210 16.02 16.02 16.78 15.26 16.02 6,187 16.016 0.00%
2003-09-24 0 0.021 0.021 0.022 0.020 0.021 6,680,000 140,240 0.0210 16.02 16.02 16.78 15.26 16.02 8,757 16.015 0.00%
2003-09-23 0 0.021 0.021 0.022 0.020 0.022 11,300,000 238,400 0.0211 16.02 16.02 16.78 15.26 16.78 14,813 16.094 -4.55%
2003-09-22 0 0.022 0.021 0.022 0.021 0.022 9,240,000 194,060 0.0210 16.78 16.02 16.78 16.02 16.78 12,113 16.021 4.76%
2003-09-19 0 0.021 0.021 0.022 0.021 0.022 16,580,000 351,360 0.0212 16.02 16.02 16.78 16.02 16.78 21,735 16.166 0.00%
2003-09-18 0 0.021 0.021 0.022 0.021 0.022 11,860,000 259,660 0.0219 16.02 16.02 16.78 16.02 16.78 15,547 16.701 -4.55%
2003-09-17 0 0.022 0.021 0.022 0.021 0.023 25,460,000 562,180 0.0221 16.78 16.02 16.78 16.02 17.55 33,376 16.844 0.00%
2003-09-16 0 0.022 0.021 0.022 0.021 0.022 16,600,000 361,800 0.0218 16.78 16.02 16.78 16.02 16.78 21,761 16.626 0.00%
2003-09-15 0 0.022 0.021 0.022 0.021 0.022 17,580,000 381,380 0.0217 16.78 16.02 16.78 16.02 16.78 23,046 16.549 4.76%
2003-09-11 0 0.021 0.021 0.022 0.020 0.022 22,780,000 475,800 0.0209 16.02 16.02 16.78 15.26 16.78 29,862 15.933 5.00%
2003-09-10 0 0.020 0.020 0.021 0.020 0.021 34,340,000 707,840 0.0206 15.26 15.26 16.02 15.26 16.02 45,016 15.724 -4.76%
2003-09-09 0 0.021 0.021 0.022 0.021 0.023 35,420,000 776,740 0.0219 16.02 16.02 16.78 16.02 17.55 46,432 16.729 -4.55%
2003-09-08 0 0.022 0.022 0.023 0.022 0.023 24,620,000 549,700 0.0223 16.78 16.78 17.55 16.78 17.55 32,274 17.032 -4.35%
2003-09-05 0 0.023 0.022 0.023 0.022 0.023 18,560,000 417,180 0.0225 17.55 16.78 17.55 16.78 17.55 24,330 17.147 0.00%
2003-09-04 0 0.023 0.023 0.024 0.022 0.025 82,460,000 1,931,400 0.0234 17.55 17.55 18.31 16.78 19.07 108,097 17.867 -4.17%
2003-09-03 0 0.024 0.023 0.024 0.021 0.024 89,800,000 1,992,100 0.0222 18.31 17.55 18.31 16.02 18.31 117,719 16.923 14.29%
2003-09-02 0 0.021 0.021 0.022 0.020 0.022 25,000,000 525,000 0.0210 16.02 16.02 16.78 15.26 16.78 32,773 16.020 0.00%
2003-09-01 0 0.021 0.021 0.022 0.020 0.022 107,160,000 2,269,760 0.0212 16.02 16.02 16.78 15.26 16.78 140,476 16.158 -8.70%
2003-08-29 0 0.023 0.022 0.023 0.022 0.024 98,120,000 2,187,640 0.0223 17.55 16.78 17.55 16.78 18.31 128,626 17.008 -4.17%
2003-08-28 0 0.024 0.023 0.024 0.022 0.024 138,360,000 3,118,620 0.0225 18.31 17.55 18.31 16.78 18.31 181,376 17.194 9.09%
2003-08-27 0 0.022 0.022 0.023 0.022 0.024 45,320,000 1,053,380 0.0232 16.78 16.78 17.55 16.78 18.31 59,410 17.731 -4.35%
2003-08-26 0 0.023 0.023 0.024 0.023 0.026 137,140,000 3,336,280 0.0243 17.55 17.55 18.31 17.55 19.83 179,777 18.558 -8.00%
2003-08-25 0 0.025 0.024 0.025 0.021 0.027 301,800,000 7,415,220 0.0246 19.07 18.31 19.07 16.02 20.60 395,630 18.743 13.64%
2003-08-22 0 0.022 0.021 0.022 0.021 0.022 26,600,000 566,640 0.0213 16.78 16.02 16.78 16.02 16.78 34,870 16.250 4.76%
2003-08-21 0 0.021 0.021 0.022 0.021 0.023 45,660,000 994,660 0.0218 16.02 16.02 16.78 16.02 17.55 59,856 16.618 -4.55%
2003-08-20 0 0.022 0.021 0.022 0.021 0.022 71,860,000 1,547,560 0.0215 16.78 16.02 16.78 16.02 16.78 94,201 16.428 10.00%
2003-08-19 0 0.020 0.020 0.021 0.020 0.022 63,040,000 1,336,820 0.0212 15.26 15.26 16.02 15.26 16.78 82,639 16.177 -9.09%
2003-08-18 0 0.022 0.022 0.023 0.021 0.023 55,660,000 1,233,440 0.0222 16.78 16.78 17.55 16.02 17.55 72,965 16.905 4.76%
2003-08-15 0 0.021 0.021 0.022 0.021 0.023 172,340,000 3,781,440 0.0219 16.02 16.02 16.78 16.02 17.55 225,921 16.738 0.00%
2003-08-14 0 0.021 0.021 0.022 0.019 0.025 404,300,000 8,586,680 0.0212 16.02 16.02 16.78 14.49 19.07 529,997 16.201 10.53%
2003-08-13 0 0.019 0.019 0.020 0.019 0.019 7,760,000 147,440 0.0190 14.49 14.49 15.26 14.49 14.49 10,173 14.494 0.00%
2003-08-12 0 0.019 0.019 0.020 0.018 0.019 7,020,000 133,300 0.0190 14.49 14.49 15.26 13.73 14.49 9,203 14.485 0.00%
2003-08-11 0 0.019 0.019 0.020 0.018 0.019 23,520,000 433,680 0.0184 14.49 14.49 15.26 13.73 14.49 30,832 14.066 -5.00%
2003-08-08 0 0.020 0.019 0.020 0.019 0.020 13,900,000 266,060 0.0191 15.26 14.49 15.26 14.49 15.26 18,222 14.601 5.26%
2003-08-07 0 0.019 0.019 0.020 0.019 0.020 5,320,000 105,920 0.0199 14.49 14.49 15.26 14.49 15.26 6,974 15.188 -5.00%
2003-08-06 0 0.020 0.020 0.021 0.019 0.021 9,660,000 194,240 0.0201 15.26 15.26 16.02 14.49 16.02 12,663 15.339 -4.76%
2003-08-05 0 0.021 0.020 0.021 0.020 0.022 14,660,000 309,260 0.0211 16.02 15.26 16.02 15.26 16.78 19,218 16.092 0.00%
2003-08-04 0 0.021 0.021 0.022 0.020 0.021 14,460,000 296,800 0.0205 16.02 16.02 16.78 15.26 16.02 18,956 15.658 0.00%
2003-08-01 0 0.021 0.020 0.021 0.020 0.022 13,580,000 284,980 0.0210 16.02 15.26 16.02 15.26 16.78 17,802 16.008 -4.55%
2003-07-31 0 0.022 0.021 0.022 0.018 0.022 28,720,000 578,860 0.0202 16.78 16.02 16.78 13.73 16.78 37,649 15.375 15.79%
2003-07-30 0 0.019 0.019 0.020 0.019 0.020 5,620,000 107,180 0.0191 14.49 14.49 15.26 14.49 15.26 7,367 14.548 0.00%
2003-07-29 0 0.019 0.019 0.020 0.018 0.020 4,580,000 86,940 0.0190 14.49 14.49 15.26 13.73 15.26 6,004 14.481 0.00%
2003-07-28 0 0.019 0.019 0.020 0.019 0.020 3,180,000 60,820 0.0191 14.49 14.49 15.26 14.49 15.26 4,169 14.590 0.00%
2003-07-25 0 0.019 0.018 0.019 0.018 0.020 10,900,000 204,600 0.0188 14.49 13.73 14.49 13.73 15.26 14,289 14.319 0.00%
2003-07-24 0 0.019 0.019 0.020 0.018 0.019 9,180,000 172,440 0.0188 14.49 14.49 15.26 13.73 14.49 12,034 14.329 0.00%
2003-07-23 0 0.019 0.018 0.019 0.018 0.020 17,800,000 338,080 0.0190 14.49 13.73 14.49 13.73 15.26 23,334 14.489 0.00%
2003-07-22 0 0.019 0.019 0.020 0.019 0.020 14,300,000 273,600 0.0191 14.49 14.49 15.26 14.49 15.26 18,746 14.595 -5.00%
2003-07-21 0 0.020 0.019 0.020 0.020 0.020 13,860,000 277,200 0.0200 15.26 14.49 15.26 15.26 15.26 18,169 15.257 0.00%
2003-07-18 0 0.020 0.020 0.021 0.020 0.021 22,800,000 458,500 0.0201 15.26 15.26 16.02 15.26 16.02 29,889 15.340 0.00%
2003-07-17 0 0.020 0.020 0.021 0.020 0.021 26,880,000 555,720 0.0207 15.26 15.26 16.02 15.26 16.02 35,237 15.771 -4.76%
2003-07-16 0 0.021 0.021 0.022 0.021 0.022 37,900,000 811,500 0.0214 16.02 16.02 16.78 16.02 16.78 49,683 16.334 -4.55%
2003-07-15 0 0.022 0.021 0.022 0.021 0.023 35,900,000 793,940 0.0221 16.78 16.02 16.78 16.02 17.55 47,061 16.870 -4.35%
2003-07-14 0 0.023 0.022 0.023 0.020 0.023 56,400,000 1,256,100 0.0223 17.55 16.78 17.55 15.26 17.55 73,935 16.989 9.52%
2003-07-11 0 0.021 0.020 0.022 0.020 0.022 22,280,000 467,740 0.0210 16.02 15.26 16.78 15.26 16.78 29,207 16.015 0.00%
2003-07-10 0 0.021 0.021 0.023 0.020 0.023 48,000,000 1,040,540 0.0217 16.02 16.02 17.55 15.26 17.55 62,923 16.537 5.00%
2003-07-09 0 0.020 0.020 0.022 0.020 0.022 50,000,000 1,055,920 0.0211 15.26 15.26 16.78 15.26 16.78 65,545 16.110 -9.09%
2003-07-08 0 0.022 0.021 0.022 0.021 0.024 75,000,000 1,696,360 0.0226 16.78 16.02 16.78 16.02 18.31 98,318 17.254 -8.33%
2003-07-07 0 0.024 0.023 0.024 0.023 0.024 80,060,000 1,908,440 0.0238 18.31 17.55 18.31 17.55 18.31 104,951 18.184 9.09%
2003-07-04 0 0.022 0.022 0.023 0.019 0.025 123,180,000 2,740,180 0.0222 16.78 16.78 17.55 14.49 19.07 161,477 16.970 10.00%
2003-07-03 0 0.020 0.019 0.020 0.018 0.020 21,380,000 410,840 0.0192 15.26 14.49 15.26 13.73 15.26 28,027 14.659 11.11%
2003-07-02 0 0.018 0.018 0.020 0.016 0.020 75,100,000 1,366,040 0.0182 13.73 13.73 15.26 12.21 15.26 98,449 13.876 -10.00%
2003-06-30 0 0.020 0.019 0.020 0.019 0.020 39,560,000 774,220 0.0196 15.26 14.49 15.26 14.49 15.26 51,859 14.929 -4.76%
2003-06-27 0 0.021 0.020 0.021 0.020 0.023 87,860,000 1,886,780 0.0215 16.02 15.26 16.02 15.26 17.55 115,176 16.382 -8.70%
2003-06-26 0 0.023 0.022 0.023 0.022 0.024 19,400,000 446,900 0.0230 17.55 16.78 17.55 16.78 18.31 25,431 17.573 -4.17%
2003-06-25 0 0.024 0.023 0.024 0.022 0.024 43,340,000 991,760 0.0229 18.31 17.55 18.31 16.78 18.31 56,814 17.456 0.00%
2003-06-24 0 0.024 0.023 0.024 0.022 0.024 56,640,000 1,306,320 0.0231 18.31 17.55 18.31 16.78 18.31 74,249 17.594 0.00%
2003-06-23 0 0.024 0.023 0.024 0.023 0.027 136,100,000 3,369,400 0.0248 18.31 17.55 18.31 17.55 20.60 178,414 18.885 -4.00%
2003-06-20 0 0.025 0.024 0.025 0.021 0.030 791,500,000 19,816,840 0.0250 19.07 18.31 19.07 16.02 22.89 1,037,578 19.099 -13.79%
2003-06-19 0 0.029 0.028 0.029 0.026 0.038 1,626,590,000 50,113,310 0.0308 22.12 21.36 22.12 19.83 28.99 2,132,298 23.502 61.11%
2003-06-18 1 0.018 - - - - 0 0 - 13.73 - - - - 0 - 0.00%
2003-06-17 0 0.018 0.016 0.017 0.015 0.179 1,162,420,000 22,664,180 0.0195 13.73 12.21 12.97 11.44 136.5 1,523,817 14.873 -89.89%
2003-06-16 0 0.178 0.162 0.179 0.155 0.180 2,600,000 460,800 0.1772 135.8 123.6 136.5 118.2 137.3 3,408 135.20 -1.11%
2003-06-13 0 0.180 0.160 0.181 0.175 0.180 21,700,000 3,905,500 0.1800 137.3 122.1 138.1 133.5 137.3 28,447 137.29 0.00%
2003-06-12 0 0.180 0.176 0.180 0.176 0.180 2,200,000 394,180 0.1792 137.3 134.3 137.3 134.3 137.3 2,884 136.68 -0.55%
2003-06-11 0 0.181 - 0.181 0.181 0.182 9,500,000 1,728,400 0.1819 138.1 - 138.1 138.1 138.8 12,454 138.79 -0.55%
2003-06-10 0 0.182 0.180 0.183 0.178 0.182 4,060,000 738,720 0.1820 138.8 137.3 139.6 135.8 138.8 5,322 138.80 -0.55%
2003-06-09 0 0.183 - 0.183 0.182 0.184 10,900,000 1,994,400 0.1830 139.6 - 139.6 138.8 140.4 14,289 139.58 1.67%
2003-06-06 0 0.180 - 0.180 0.180 0.182 3,140,000 566,200 0.1803 137.3 - 137.3 137.3 138.8 4,116 137.55 -1.64%
2003-06-05 0 0.183 0.180 0.184 0.180 0.183 6,200,000 1,133,300 0.1828 139.6 137.3 140.4 137.3 139.6 8,128 139.44 0.55%
2003-06-03 0 0.182 0.180 0.182 0.180 0.183 22,860,000 4,160,420 0.1820 138.8 137.3 138.8 137.3 139.6 29,967 138.83 0.00%
2003-06-02 0 0.182 0.175 0.183 0.180 0.183 21,520,000 3,894,100 0.1810 138.8 133.5 139.6 137.3 139.6 28,211 138.04 0.00%
2003-05-30 0 0.182 0.181 0.183 0.182 0.182 5,600,000 1,019,200 0.1820 138.8 138.1 139.6 138.8 138.8 7,341 138.84 -0.55%
2003-05-29 0 0.183 0.180 0.183 0.180 0.183 5,100,000 932,800 0.1829 139.6 137.3 139.6 137.3 139.6 6,686 139.52 -0.54%
2003-05-28 0 0.184 - 0.185 0.180 0.184 4,420,000 812,880 0.1839 140.4 - 141.1 137.3 140.4 5,794 140.29 -1.08%
2003-05-27 0 0.186 0.175 0.187 0.175 0.186 12,000,000 2,222,800 0.1852 141.9 133.5 142.7 133.5 141.9 15,731 141.30 6.29%
2003-05-26 0 0.175 - 0.175 0.173 0.186 3,800,000 679,700 0.1789 133.5 - 133.5 132.0 141.9 4,981 136.45 -5.41%
2003-05-23 0 0.185 0.180 0.186 0.185 0.185 3,520,000 651,200 0.1850 141.1 137.3 141.9 141.1 141.1 4,614 141.12 0.00%
2003-05-22 0 0.185 0.180 0.186 0.184 0.187 10,900,000 2,010,300 0.1844 141.1 137.3 141.9 140.4 142.7 14,289 140.69 -0.54%
2003-05-21 0 0.186 - 0.187 0.186 0.187 2,400,000 448,300 0.1868 141.9 - 142.7 141.9 142.7 3,146 142.49 0.54%
2003-05-20 0 0.185 0.180 0.186 0.185 0.185 4,200,000 777,000 0.1850 141.1 137.3 141.9 141.1 141.1 5,506 141.12 -0.54%
2003-05-19 0 0.186 0.180 0.187 0.186 0.187 3,600,000 670,100 0.1861 141.9 137.3 142.7 141.9 142.7 4,719 141.99 1.09%
2003-05-16 0 0.184 0.180 0.184 0.184 0.184 1,500,000 276,000 0.1840 140.4 137.3 140.4 140.4 140.4 1,966 140.36 -1.60%
2003-05-15 0 0.187 0.180 0.188 0.187 0.187 2,500,000 467,500 0.1870 142.7 137.3 143.4 142.7 142.7 3,277 142.65 1.08%
2003-05-14 0 0.185 0.180 0.186 0.185 0.185 3,300,000 610,500 0.1850 141.1 137.3 141.9 141.1 141.1 4,326 141.12 0.54%
2003-05-13 0 0.184 0.180 0.185 0.176 0.187 4,500,000 825,000 0.1833 140.4 137.3 141.1 134.3 142.7 5,899 139.85 -2.13%
2003-05-12 0 0.188 0.180 0.190 0.187 0.190 2,700,000 508,500 0.1883 143.4 137.3 144.9 142.7 144.9 3,539 143.67 0.53%
2003-05-09 0 0.187 - 0.187 0.186 0.188 3,300,000 617,100 0.1870 142.7 - 142.7 141.9 143.4 4,326 142.65 0.00%
2003-05-07 0 0.187 0.179 0.187 0.180 0.187 3,320,000 617,200 0.1859 142.7 136.5 142.7 137.3 142.7 4,352 141.81 0.00%
2003-05-06 0 0.187 0.180 - 0.180 0.188 4,460,000 829,500 0.1860 142.7 137.3 - 137.3 143.4 5,847 141.88 0.00%
2003-05-05 0 0.187 - 0.187 0.176 0.187 8,620,000 1,599,840 0.1856 142.7 - 142.7 134.3 142.7 11,300 141.58 0.54%
2003-05-02 0 0.186 - 0.187 0.183 0.186 2,700,000 499,100 0.1849 141.9 - 142.7 139.6 141.9 3,539 141.01 1.09%
2003-04-30 0 0.184 0.180 0.185 0.180 0.187 2,840,000 529,600 0.1865 140.4 137.3 141.1 137.3 142.7 3,723 142.25 -1.08%
2003-04-29 0 0.186 - 0.186 0.187 0.187 1,300,000 243,100 0.1870 141.9 - 141.9 142.7 142.7 1,704 142.65 1.09%
2003-04-28 0 0.184 - 0.185 0.184 0.189 7,100,000 1,313,400 0.1850 140.4 - 141.1 140.4 144.2 9,307 141.11 0.00%
2003-04-25 0 0.184 0.180 0.185 0.180 0.184 1,900,000 349,200 0.1838 140.4 137.3 141.1 137.3 140.4 2,491 140.20 -0.54%
2003-04-24 0 0.185 0.180 0.186 0.185 0.185 2,100,000 388,500 0.1850 141.1 137.3 141.9 141.1 141.1 2,753 141.12 -0.54%
2003-04-23 0 0.186 0.180 0.186 0.180 0.189 1,480,000 275,120 0.1859 141.9 137.3 141.9 137.3 144.2 1,940 141.80 -0.53%
2003-04-22 0 0.187 - 0.188 0.180 0.189 1,300,000 238,900 0.1838 142.7 - 143.4 137.3 144.2 1,704 140.19 -1.06%
2003-04-17 0 0.189 0.189 0.190 0.181 0.189 1,700,000 317,700 0.1869 144.2 144.2 144.9 138.1 144.2 2,229 142.56 -0.53%
2003-04-16 0 0.190 0.185 0.191 0.190 0.190 1,600,000 304,000 0.1900 144.9 141.1 145.7 144.9 144.9 2,097 144.94 -0.52%
2003-04-15 0 0.191 0.185 0.194 0.185 0.191 3,040,000 572,700 0.1884 145.7 141.1 148.0 141.1 145.7 3,985 143.71 1.06%
2003-04-14 0 0.189 0.185 0.190 0.189 0.189 2,100,000 396,900 0.1890 144.2 141.1 144.9 144.2 144.2 2,753 144.18 0.00%
2003-04-11 0 0.189 0.185 0.190 0.185 0.189 400,000 75,200 0.1880 144.2 141.1 144.9 141.1 144.2 524 143.41 0.53%
2003-04-10 0 0.188 0.185 0.189 0.188 0.188 2,400,000 451,200 0.1880 143.4 141.1 144.2 143.4 143.4 3,146 143.41 -0.53%
2003-04-09 0 0.189 0.185 0.189 0.189 0.189 3,200,000 604,800 0.1890 144.2 141.1 144.2 144.2 144.2 4,195 144.18 -2.07%
2003-04-08 0 0.193 0.184 0.194 0.184 0.193 960,000 180,240 0.1878 147.2 140.4 148.0 140.4 147.2 1,258 143.22 1.58%
2003-04-07 0 0.190 0.185 0.191 0.190 0.190 1,200,000 228,000 0.1900 144.9 141.1 145.7 144.9 144.9 1,573 144.94 -0.52%
2003-04-04 0 0.191 0.185 0.192 0.191 0.193 7,700,000 1,481,900 0.1925 145.7 141.1 146.5 145.7 147.2 10,094 146.81 1.06%
2003-04-03 0 0.189 0.185 0.189 0.185 0.189 1,040,000 196,300 0.1888 144.2 141.1 144.2 141.1 144.2 1,363 143.98 0.00%
2003-04-02 0 0.189 0.185 0.190 - - 0 0 - 144.2 141.1 144.9 - - 0 - 0.00%
2003-04-01 0 0.189 0.184 0.190 0.184 0.189 1,100,000 206,200 0.1875 144.2 140.4 144.9 140.4 144.2 1,442 143.00 2.16%
2003-03-31 0 0.185 0.181 0.185 0.182 0.189 4,600,000 853,800 0.1856 141.1 138.1 141.1 138.8 144.2 6,030 141.59 -1.60%
2003-03-28 0 0.188 0.188 0.190 0.188 0.188 60,000 11,280 0.1880 143.4 143.4 144.9 143.4 143.4 79 143.41 -0.53%
2003-03-27 0 0.189 0.185 0.190 0.189 0.192 6,800,000 1,298,600 0.1910 144.2 141.1 144.9 144.2 146.5 8,914 145.68 -1.05%
2003-03-26 0 0.191 0.187 0.193 0.190 0.191 3,200,000 608,200 0.1901 145.7 142.7 147.2 144.9 145.7 4,195 144.99 0.00%
2003-03-25 0 0.191 0.186 0.192 0.186 0.191 120,000 22,820 0.1902 145.7 141.9 146.5 141.9 145.7 157 145.07 -1.04%
2003-03-24 0 0.193 0.185 0.194 0.186 0.194 1,400,000 268,000 0.1914 147.2 141.1 148.0 141.9 148.0 1,835 146.03 1.58%
2003-03-21 0 0.190 0.190 0.191 0.189 0.189 100,000 18,900 0.1890 144.9 144.9 145.7 144.2 144.2 131 144.18 -1.55%
2003-03-20 0 0.193 0.190 0.193 0.190 0.195 3,100,000 603,000 0.1945 147.2 144.9 147.2 144.9 148.8 4,064 148.38 0.00%
2003-03-19 0 0.193 0.189 0.194 0.190 0.193 1,900,000 366,400 0.1928 147.2 144.2 148.0 144.9 147.2 2,491 147.11 -2.03%
2003-03-18 0 0.197 0.190 0.198 0.192 0.198 8,260,000 1,626,020 0.1969 150.3 144.9 151.0 146.5 151.0 10,828 150.17 2.60%
2003-03-17 0 0.192 0.185 0.193 0.186 0.192 6,240,000 1,185,840 0.1900 146.5 141.1 147.2 141.9 146.5 8,180 144.97 3.23%
2003-03-14 0 0.186 0.186 0.189 0.186 0.188 1,140,000 212,340 0.1863 141.9 141.9 144.2 141.9 143.4 1,494 142.09 -3.63%
2003-03-13 0 0.193 0.187 0.193 0.187 0.193 320,000 60,660 0.1896 147.2 142.7 147.2 142.7 147.2 419 144.60 1.58%
2003-03-12 0 0.190 0.187 0.191 0.190 0.190 2,200,000 418,000 0.1900 144.9 142.7 145.7 144.9 144.9 2,884 144.94 1.60%
2003-03-11 0 0.187 0.184 0.187 0.185 0.190 9,120,000 1,715,320 0.1881 142.7 140.4 142.7 141.1 144.9 11,955 143.48 -1.06%
2003-03-10 0 0.189 0.186 0.187 0.187 0.189 380,000 71,520 0.1882 144.2 141.9 142.7 142.7 144.2 498 143.57 -2.58%
2003-03-07 0 0.194 0.189 0.194 - - 0 0 - 148.0 144.2 148.0 - - 0 - 0.00%
2003-03-06 0 0.194 0.189 0.195 0.189 0.194 780,000 149,300 0.1914 148.0 144.2 148.8 144.2 148.0 1,023 146.01 2.11%
2003-03-05 0 0.190 0.189 0.191 0.190 0.192 2,300,000 441,000 0.1917 144.9 144.2 145.7 144.9 146.5 3,015 146.27 -2.56%
2003-03-04 0 0.195 0.189 0.196 0.190 0.197 840,000 161,600 0.1924 148.8 144.2 149.5 144.9 150.3 1,101 146.75 2.63%
2003-03-03 0 0.190 0.189 0.195 0.190 0.198 540,000 104,100 0.1928 144.9 144.2 148.8 144.9 151.0 708 147.06 -0.52%
2003-02-28 0 0.191 0.188 0.193 0.187 0.195 13,700,000 2,676,500 0.1954 145.7 143.4 147.2 142.7 148.8 17,959 149.03 -1.55%
2003-02-27 0 0.194 0.190 0.195 0.192 0.196 5,040,000 985,000 0.1954 148.0 144.9 148.8 146.5 149.5 6,607 149.09 0.00%
2003-02-26 0 0.194 0.193 0.196 - - 0 0 - 148.0 147.2 149.5 - - 0 - 0.00%
2003-02-25 0 0.194 0.192 0.195 0.194 0.198 1,000,000 194,800 0.1948 148.0 146.5 148.8 148.0 151.0 1,311 148.60 -2.02%
2003-02-24 0 0.198 0.188 0.199 0.188 0.199 5,000,000 977,720 0.1955 151.0 143.4 151.8 143.4 151.8 6,555 149.17 0.00%
2003-02-21 0 0.198 0.194 0.199 0.194 0.199 13,620,000 2,687,920 0.1974 151.0 148.0 151.8 148.0 151.8 17,854 150.55 0.00%
2003-02-20 0 0.198 0.195 0.198 0.198 0.198 2,800,000 554,400 0.1980 151.0 148.8 151.0 151.0 151.0 3,671 151.04 -0.50%
2003-02-19 0 0.199 0.195 0.199 0.195 0.199 1,120,000 219,800 0.1963 151.8 148.8 151.8 148.8 151.8 1,468 149.71 0.00%
2003-02-18 0 0.199 0.195 0.199 0.195 0.199 160,000 31,600 0.1975 151.8 148.8 151.8 148.8 151.8 210 150.66 0.00%
2003-02-17 0 0.199 0.194 0.200 0.195 0.199 2,600,000 517,000 0.1988 151.8 148.0 152.6 148.8 151.8 3,408 151.69 0.00%
2003-02-14 0 0.199 0.195 0.200 0.199 0.201 1,920,000 382,120 0.1990 151.8 148.8 152.6 151.8 153.3 2,517 151.82 0.00%
2003-02-13 0 0.199 0.195 0.199 - - 0 0 - 151.8 148.8 151.8 - - 0 - -1.00%
2003-02-12 0 0.201 0.194 0.202 0.195 0.201 6,440,000 1,302,900 0.2023 153.3 148.0 154.1 148.8 153.3 8,442 154.33 -0.50%
2003-02-11 0 0.202 0.194 0.202 0.195 0.210 2,580,000 529,580 0.2053 154.1 148.0 154.1 148.8 160.2 3,382 156.58 1.51%
2003-02-10 0 0.199 0.195 0.199 0.195 0.199 1,580,000 312,400 0.1977 151.8 148.8 151.8 148.8 151.8 2,071 150.83 0.00%
2003-02-07 0 0.199 0.193 0.200 0.199 0.199 6,300,000 1,258,700 0.1998 151.8 147.2 152.6 151.8 151.8 8,259 152.41 -1.49%
2003-02-06 0 0.202 0.193 0.203 0.188 0.204 2,760,000 551,800 0.1999 154.1 147.2 154.9 143.4 155.6 3,618 152.51 1.51%
2003-02-05 0 0.199 0.185 0.199 0.188 0.199 1,400,000 275,800 0.1970 151.8 141.1 151.8 143.4 151.8 1,835 150.28 0.00%
2003-02-04 0 0.199 0.188 0.199 0.188 0.199 240,000 47,520 0.1980 151.8 143.4 151.8 143.4 151.8 315 151.04 -0.50%
2003-01-30 0 0.200 0.192 0.200 0.193 0.200 1,200,000 236,300 0.1969 152.6 146.5 152.6 147.2 152.6 1,573 150.21 -0.50%
2003-01-29 0 0.201 0.194 0.202 0.198 0.201 17,000,000 3,400,500 0.2000 153.3 148.0 154.1 151.0 153.3 22,285 152.59 1.01%
2003-01-28 0 0.199 0.194 0.199 0.194 0.199 3,520,000 690,420 0.1961 151.8 148.0 151.8 148.0 151.8 4,614 149.62 -0.50%
2003-01-27 0 0.200 0.192 0.200 0.193 0.200 3,360,000 669,960 0.1994 152.6 146.5 152.6 147.2 152.6 4,405 152.10 -1.48%
2003-01-24 0 0.203 0.194 0.203 0.194 0.203 7,680,000 1,556,260 0.2026 154.9 148.0 154.9 148.0 154.9 10,068 154.58 0.00%
2003-01-23 0 0.203 0.195 0.203 0.204 0.204 500,000 102,000 0.2040 154.9 148.8 154.9 155.6 155.6 655 155.62 -0.49%
2003-01-22 0 0.204 0.195 0.204 - - 0 0 - 155.6 148.8 155.6 - - 0 - 0.00%
2003-01-21 0 0.204 0.194 0.204 0.195 0.204 5,240,000 1,047,340 0.1999 155.6 148.0 155.6 148.8 155.6 6,869 152.47 0.00%
2003-01-20 0 0.204 0.193 0.205 0.193 0.204 420,000 83,460 0.1987 155.6 147.2 156.4 147.2 155.6 551 151.59 -0.49%
2003-01-17 0 0.205 0.195 0.205 - - 0 0 - 156.4 148.8 156.4 - - 0 - -0.97%
2003-01-16 0 0.207 0.195 0.208 0.206 0.207 1,200,000 247,800 0.2065 157.9 148.8 158.7 157.1 157.9 1,573 157.53 1.97%
2003-01-15 0 0.203 0.195 0.204 0.195 0.203 120,000 24,200 0.2017 154.9 148.8 155.6 148.8 154.9 157 153.84 -0.98%
2003-01-14 0 0.205 0.196 0.205 0.196 0.205 1,640,000 331,280 0.2020 156.4 149.5 156.4 149.5 156.4 2,150 154.09 0.00%
2003-01-13 0 0.205 0.195 0.205 0.201 0.205 29,720,000 6,091,360 0.2050 156.4 148.8 156.4 153.3 156.4 38,960 156.35 1.99%
2003-01-10 0 0.201 0.194 0.202 0.195 0.202 6,520,000 1,345,620 0.2064 153.3 148.0 154.1 148.8 154.1 8,547 157.44 -1.47%
2003-01-09 0 0.204 0.194 0.205 0.195 0.204 2,400,000 480,700 0.2003 155.6 148.0 156.4 148.8 155.6 3,146 152.79 -0.49%
2003-01-08 0 0.205 0.195 0.205 - - 0 0 - 156.4 148.8 156.4 - - 0 - -0.49%
2003-01-07 0 0.206 0.197 0.207 0.206 0.206 6,200,000 1,277,200 0.2060 157.1 150.3 157.9 157.1 157.1 8,128 157.14 -1.44%
2003-01-06 0 0.209 0.198 0.210 0.209 0.209 320,000 65,340 0.2042 159.4 151.0 160.2 159.4 159.4 419 155.76 0.97%
2003-01-03 0 0.207 0.198 0.207 0.206 0.207 2,000,000 412,500 0.2063 157.9 151.0 157.9 157.1 157.9 2,622 157.33 0.00%
2003-01-02 0 0.207 0.198 0.208 0.205 0.207 720,000 148,620 0.2064 157.9 151.0 158.7 156.4 157.9 944 157.46 -0.48%
2002-12-31 0 0.208 0.197 0.208 0.197 0.208 3,620,000 750,760 0.2074 158.7 150.3 158.7 150.3 158.7 4,745 158.21 0.00%
2002-12-30 0 0.208 0.197 0.209 0.198 0.210 4,100,000 824,200 0.2010 158.7 150.3 159.4 151.0 160.2 5,375 153.35 -0.95%
2002-12-27 0 0.210 0.198 0.210 - - 0 0 - 160.2 151.0 160.2 - - 0 - -1.41%
2002-12-24 0 0.213 0.195 0.213 0.199 0.213 2,560,000 514,040 0.2008 162.5 148.8 162.5 151.8 162.5 3,356 153.17 6.50%
2002-12-23 0 0.200 0.195 0.200 0.199 0.200 10,800,000 2,143,220 0.1984 152.6 148.8 152.6 151.8 152.6 14,158 151.38 0.50%
2002-12-20 0 0.199 0.195 0.199 0.195 0.200 8,460,000 1,587,520 0.1877 151.8 148.8 151.8 148.8 152.6 11,090 143.15 -0.50%
2002-12-19 0 0.200 0.195 0.200 0.195 0.200 680,000 135,300 0.1990 152.6 148.8 152.6 148.8 152.6 891 151.78 0.00%
2002-12-18 0 0.200 0.195 0.200 0.195 0.203 2,000,000 402,100 0.2011 152.6 148.8 152.6 148.8 154.9 2,622 153.37 -0.50%
2002-12-17 0 0.201 0.196 0.201 0.201 0.201 2,800,000 562,800 0.2010 153.3 149.5 153.3 153.3 153.3 3,671 153.33 -0.50%
2002-12-16 0 0.202 0.196 0.202 0.201 0.202 2,500,000 504,600 0.2018 154.1 149.5 154.1 153.3 154.1 3,277 153.97 1.00%
2002-12-13 0 0.200 0.195 0.200 0.195 0.200 4,440,000 877,100 0.1975 152.6 148.8 152.6 148.8 152.6 5,820 150.69 0.00%
2002-12-12 0 0.200 0.196 0.201 - - 5,620,000 1,124,000 0.2000 152.6 149.5 153.3 - - 7,367 152.57 0.00%
2002-12-11 0 0.200 0.195 0.200 0.195 0.201 2,360,000 471,920 0.2000 152.6 148.8 152.6 148.8 153.3 3,094 152.54 -0.99%
2002-12-10 0 0.202 0.195 0.202 0.200 0.203 420,000 85,000 0.2024 154.1 148.8 154.1 152.6 154.9 551 154.38 -0.98%
2002-12-09 0 0.204 0.195 0.205 0.195 0.204 2,860,000 573,200 0.2004 155.6 148.8 156.4 148.8 155.6 3,749 152.89 1.49%
2002-12-06 0 0.201 0.193 0.201 0.193 0.201 4,220,000 842,040 0.1995 153.3 147.2 153.3 147.2 153.3 5,532 152.21 -0.50%
2002-12-05 0 0.202 0.194 0.202 0.197 0.202 1,620,000 325,480 0.2009 154.1 148.0 154.1 150.3 154.1 2,124 153.26 1.00%
2002-12-04 0 0.200 0.195 0.200 - - 3,500,000 707,000 0.2020 152.6 148.8 152.6 - - 4,588 154.09 -1.48%
2002-12-03 0 0.203 0.196 0.203 0.195 0.204 4,280,000 851,580 0.1990 154.9 149.5 154.9 148.8 155.6 5,611 151.78 0.50%
2002-12-02 0 0.202 0.196 0.203 0.202 0.203 5,500,000 1,112,000 0.2022 154.1 149.5 154.9 154.1 154.9 7,210 154.23 0.00%
2002-11-29 0 0.202 0.196 0.202 0.192 0.202 8,108,000 1,606,100 0.1981 154.1 149.5 154.1 146.5 154.1 10,629 151.11 1.00%
2002-11-28 0 0.200 0.196 0.200 0.195 0.203 1,792,000 352,920 0.1969 152.6 149.5 152.6 148.8 154.9 2,349 150.23 -0.99%
2002-11-27 0 0.202 0.195 0.202 0.196 0.202 6,740,000 1,335,640 0.1982 154.1 148.8 154.1 149.5 154.1 8,835 151.17 -0.49%
2002-11-26 0 0.203 0.197 0.203 0.197 0.205 1,460,000 292,260 0.2002 154.9 150.3 154.9 150.3 156.4 1,914 152.70 -1.46%
2002-11-25 0 0.206 0.198 0.209 0.197 0.206 760,000 154,500 0.2033 157.1 151.0 159.4 150.3 157.1 996 155.08 0.49%
2002-11-22 0 0.205 0.197 0.206 0.197 0.206 920,000 185,720 0.2019 156.4 150.3 157.1 150.3 157.1 1,206 153.99 0.00%
2002-11-21 0 0.205 0.205 0.206 0.190 0.206 2,520,000 494,780 0.1963 156.4 156.4 157.1 144.9 157.1 3,303 149.78 1.49%
2002-11-20 0 0.202 0.201 0.202 0.195 0.208 4,860,000 980,880 0.2018 154.1 153.3 154.1 148.8 158.7 6,371 153.96 3.06%
2002-11-19 0 0.196 0.195 0.196 0.184 0.196 15,780,000 2,936,920 0.1861 149.5 148.8 149.5 140.4 149.5 20,686 141.98 4.81%
2002-11-18 0 0.187 0.186 0.190 0.187 0.195 2,300,000 438,240 0.1905 142.7 141.9 144.9 142.7 148.8 3,015 145.35 2.75%
2002-11-15 0 0.182 0.179 0.183 0.166 0.182 9,300,000 1,632,300 0.1755 138.8 136.5 139.6 126.6 138.8 12,191 133.89 7.69%
2002-11-14 0 0.169 0.163 0.169 0.152 0.170 9,840,000 1,584,140 0.1610 128.9 124.3 128.9 116.0 129.7 12,899 122.81 4.32%
2002-11-13 0 0.162 0.160 0.163 0.160 0.165 2,600,000 425,240 0.1636 123.6 122.1 124.3 122.1 125.9 3,408 124.76 -1.82%
2002-11-12 0 0.165 0.164 0.166 0.165 0.167 2,900,000 481,600 0.1661 125.9 125.1 126.6 125.9 127.4 3,802 126.68 0.00%
2002-11-11 0 0.165 0.165 0.166 0.162 0.169 6,400,000 1,062,700 0.1660 125.9 125.9 126.6 123.6 128.9 8,390 126.67 -2.37%
2002-11-08 0 0.169 0.167 0.170 0.167 0.170 4,500,000 759,800 0.1688 128.9 127.4 129.7 127.4 129.7 5,899 128.80 -0.59%
2002-11-07 0 0.170 0.167 0.170 0.167 0.172 8,800,000 1,496,640 0.1701 129.7 127.4 129.7 127.4 131.2 11,536 129.74 -1.16%
2002-11-06 0 0.172 0.168 0.172 0.169 0.174 12,800,000 2,218,920 0.1734 131.2 128.2 131.2 128.9 132.7 16,780 132.24 -2.27%
2002-11-05 0 0.176 0.169 0.176 0.172 0.176 5,620,000 972,640 0.1731 134.3 128.9 134.3 131.2 134.3 7,367 132.02 1.73%
2002-11-04 0 0.173 0.170 0.173 0.169 0.177 2,840,000 494,720 0.1742 132.0 129.7 132.0 128.9 135.0 3,723 132.88 -0.57%
2002-11-01 0 0.174 0.169 0.175 0.169 0.175 2,500,000 432,700 0.1731 132.7 128.9 133.5 128.9 133.5 3,277 132.03 -0.57%
2002-10-31 0 0.175 0.169 0.176 0.170 0.175 4,840,000 854,180 0.1765 133.5 128.9 134.3 129.7 133.5 6,345 134.63 0.00%
2002-10-30 0 0.175 0.169 0.176 0.169 0.175 2,200,000 379,500 0.1725 133.5 128.9 134.3 128.9 133.5 2,884 131.59 0.57%
2002-10-29 0 0.174 0.170 0.174 0.170 0.176 14,200,000 2,476,340 0.1744 132.7 129.7 132.7 129.7 134.3 18,615 133.03 -0.57%
2002-10-28 0 0.175 0.169 0.175 0.170 0.179 3,060,000 531,180 0.1736 133.5 128.9 133.5 129.7 136.5 4,011 132.42 0.57%
2002-10-25 0 0.174 0.171 0.174 0.171 0.179 2,900,000 506,700 0.1747 132.7 130.4 132.7 130.4 136.5 3,802 133.29 -0.57%
2002-10-24 0 0.175 0.172 0.175 0.173 0.179 2,460,000 433,080 0.1760 133.5 131.2 133.5 132.0 136.5 3,225 134.30 -2.23%
2002-10-23 0 0.179 0.174 0.179 0.175 0.180 3,800,000 672,200 0.1769 136.5 132.7 136.5 133.5 137.3 4,981 134.94 0.00%
2002-10-22 0 0.179 0.173 0.179 0.174 0.185 2,100,000 371,700 0.1770 136.5 132.0 136.5 132.7 141.1 2,753 135.02 -0.56%
2002-10-21 0 0.180 0.176 0.180 0.177 0.183 1,000,000 180,700 0.1807 137.3 134.3 137.3 135.0 139.6 1,311 137.84 -0.55%
2002-10-18 0 0.181 0.178 0.181 0.183 0.187 720,000 132,580 0.1841 138.1 135.8 138.1 139.6 142.7 944 140.47 0.00%
2002-10-17 0 0.181 0.178 0.181 0.178 0.184 1,940,000 351,080 0.1810 138.1 135.8 138.1 135.8 140.4 2,543 138.05 -2.16%
2002-10-16 0 0.185 0.179 0.186 0.179 0.190 1,660,000 306,060 0.1844 141.1 136.5 141.9 136.5 144.9 2,176 140.65 1.09%
2002-10-15 0 0.183 0.179 0.184 0.183 0.191 960,000 178,980 0.1864 139.6 136.5 140.4 139.6 145.7 1,258 142.22 2.23%
2002-10-11 0 0.179 0.176 0.179 0.177 0.182 4,000,000 713,680 0.1784 136.5 134.3 136.5 135.0 138.8 5,244 136.10 -0.56%
2002-10-10 0 0.180 0.176 0.180 0.177 0.181 8,160,000 1,465,680 0.1796 137.3 134.3 137.3 135.0 138.1 10,697 137.02 -0.55%
2002-10-09 0 0.181 0.180 0.181 0.179 0.183 3,840,000 696,460 0.1814 138.1 137.3 138.1 136.5 139.6 5,034 138.36 0.00%
2002-10-08 0 0.181 0.179 0.181 0.179 0.190 32,780,000 6,015,940 0.1835 138.1 136.5 138.1 136.5 144.9 42,971 140.00 -2.16%
2002-10-07 0 0.185 0.183 0.185 0.183 0.191 21,980,000 4,125,320 0.1877 141.1 139.6 141.1 139.6 145.7 28,814 143.17 -1.07%
2002-10-04 0 0.187 0.185 0.187 0.183 0.198 21,380,000 4,090,600 0.1913 142.7 141.1 142.7 139.6 151.0 28,027 145.95 -2.60%
2002-10-03 0 0.192 0.191 0.193 0.190 0.201 15,040,000 2,946,180 0.1959 146.5 145.7 147.2 144.9 153.3 19,716 149.43 -5.42%
2002-10-02 0 0.203 0.200 0.203 0.200 0.206 2,980,000 601,460 0.2018 154.9 152.6 154.9 152.6 157.1 3,906 153.96 -0.49%
2002-09-30 0 0.204 0.202 0.205 0.202 0.206 9,640,000 1,965,660 0.2039 155.6 154.1 156.4 154.1 157.1 12,637 155.55 -1.45%
2002-09-27 0 0.207 0.203 0.207 0.204 0.208 7,540,000 1,554,940 0.2062 157.9 154.9 157.9 155.6 158.7 9,884 157.32 0.00%
2002-09-26 0 0.207 0.204 0.207 0.207 0.207 500,000 103,500 0.2070 157.9 155.6 157.9 157.9 157.9 655 157.91 0.49%
2002-09-25 0 0.206 0.203 0.206 0.203 0.207 10,080,000 2,075,940 0.2059 157.1 154.9 157.1 154.9 157.9 13,214 157.10 -0.96%
2002-09-24 0 0.208 0.203 0.209 0.203 0.210 3,580,000 736,000 0.2056 158.7 154.9 159.4 154.9 160.2 4,693 156.83 -0.48%
2002-09-23 0 0.209 0.207 0.209 0.207 0.215 1,340,000 282,280 0.2107 159.4 157.9 159.4 157.9 164.0 1,757 160.70 -0.48%
2002-09-20 0 0.210 0.209 0.211 0.208 0.212 3,165,000 663,760 0.2097 160.2 159.4 161.0 158.7 161.7 4,149 159.98 -1.41%
2002-09-19 0 0.213 0.210 0.214 0.210 0.214 1,120,000 237,860 0.2124 162.5 160.2 163.2 160.2 163.2 1,468 162.01 -0.93%
2002-09-18 0 0.215 0.212 0.215 0.212 0.217 2,980,000 638,960 0.2144 164.0 161.7 164.0 161.7 165.5 3,906 163.56 -0.46%
2002-09-17 0 0.216 0.215 0.216 0.215 0.220 2,280,000 493,920 0.2166 164.8 164.0 164.8 164.0 167.8 2,989 165.25 -0.92%
2002-09-16 0 0.218 0.217 0.219 0.217 0.224 1,360,000 298,600 0.2196 166.3 165.5 167.1 165.5 170.9 1,783 167.49 -2.68%
2002-09-13 0 0.224 0.218 0.225 0.218 0.228 3,980,000 884,820 0.2223 170.9 166.3 171.6 166.3 173.9 5,217 169.59 -0.44%
2002-09-12 0 0.225 0.220 0.226 0.218 0.228 11,240,000 2,521,400 0.2243 171.6 167.8 172.4 166.3 173.9 14,735 171.12 -0.88%
2002-09-11 0 0.227 0.221 0.227 0.219 0.230 920,000 204,780 0.2226 173.2 168.6 173.2 167.1 175.5 1,206 169.80 3.65%
2002-09-10 0 0.219 0.216 0.219 0.215 0.220 21,060,000 4,620,420 0.2194 167.1 164.8 167.1 164.0 167.8 27,608 167.36 2.82%
2002-09-09 0 0.213 0.211 0.213 0.210 0.214 3,060,000 647,720 0.2117 162.5 161.0 162.5 160.2 163.2 4,011 161.47 0.00%
2002-09-06 0 0.213 0.211 0.214 0.211 0.214 1,460,000 309,940 0.2123 162.5 161.0 163.2 161.0 163.2 1,914 161.94 -0.47%
2002-09-05 0 0.214 0.212 0.214 0.214 0.214 5,440,000 1,164,160 0.2140 163.2 161.7 163.2 163.2 163.2 7,131 163.25 0.47%
2002-09-04 0 0.213 0.210 0.214 0.210 0.213 980,000 207,600 0.2118 162.5 160.2 163.2 160.2 162.5 1,285 161.60 0.00%
2002-09-03 0 0.213 0.211 0.213 0.212 0.215 2,560,000 546,160 0.2133 162.5 161.0 162.5 161.7 164.0 3,356 162.75 -0.93%
2002-09-02 0 0.215 0.213 0.216 0.213 0.217 5,100,000 1,092,220 0.2142 164.0 162.5 164.8 162.5 165.5 6,686 163.37 0.47%
2002-08-30 0 0.214 0.214 0.215 0.214 0.217 940,000 202,760 0.2157 163.2 163.2 164.0 163.2 165.5 1,232 164.54 -0.93%
2002-08-29 0 0.216 0.214 0.216 0.215 0.218 680,000 147,120 0.2164 164.8 163.2 164.8 164.0 166.3 891 165.04 0.47%
2002-08-28 0 0.215 0.213 0.216 0.214 0.217 8,440,000 1,815,500 0.2151 164.0 162.5 164.8 163.2 165.5 11,064 164.09 -0.92%
2002-08-27 0 0.217 0.214 0.217 0.214 0.218 4,560,000 979,600 0.2148 165.5 163.2 165.5 163.2 166.3 5,978 163.88 0.00%
2002-08-26 0 0.217 0.214 0.218 0.217 0.220 600,000 131,100 0.2185 165.5 163.2 166.3 165.5 167.8 787 166.68 -0.46%
2002-08-23 0 0.218 0.215 0.218 0.222 0.223 300,000 66,700 0.2223 166.3 164.0 166.3 169.3 170.1 393 169.60 0.46%
2002-08-22 0 0.217 0.215 0.217 0.217 0.219 2,200,000 478,700 0.2176 165.5 164.0 165.5 165.5 167.1 2,884 165.99 0.93%
2002-08-21 0 0.215 0.215 0.217 0.215 0.221 800,000 174,780 0.2185 164.0 164.0 165.5 164.0 168.6 1,049 166.66 -1.38%
2002-08-20 0 0.218 0.217 0.220 0.217 0.228 1,060,000 233,440 0.2202 166.3 165.5 167.8 165.5 173.9 1,390 168.00 0.46%
2002-08-19 0 0.217 0.215 0.218 0.215 0.219 6,100,000 1,323,340 0.2169 165.5 164.0 166.3 164.0 167.1 7,996 165.49 0.46%
2002-08-16 0 0.216 0.214 0.216 0.213 0.219 110,140,000 23,788,120 0.2160 164.8 163.2 164.8 162.5 167.1 144,383 164.76 0.00%
2002-08-15 0 0.216 0.215 0.218 0.216 0.222 720,000 158,280 0.2198 164.8 164.0 166.3 164.8 169.3 944 167.70 -0.46%
2002-08-14 0 0.217 0.215 0.217 0.216 0.220 1,280,000 278,400 0.2175 165.5 164.0 165.5 164.8 167.8 1,678 165.92 -0.46%
2002-08-13 0 0.218 0.217 0.219 0.216 0.220 19,820,000 4,336,680 0.2188 166.3 165.5 167.1 164.8 167.8 25,982 166.91 0.46%
2002-08-12 0 0.217 0.215 0.219 0.214 0.220 4,080,000 885,100 0.2169 165.5 164.0 167.1 163.2 167.8 5,348 165.49 -0.91%
2002-08-09 0 0.219 0.217 0.219 0.217 0.222 3,720,000 814,640 0.2190 167.1 165.5 167.1 165.5 169.3 4,877 167.05 0.00%
2002-08-08 0 0.219 0.216 0.219 0.216 0.220 9,600,000 2,095,060 0.2182 167.1 164.8 167.1 164.8 167.8 12,585 166.48 1.86%
2002-08-07 0 0.215 0.214 0.215 0.211 0.221 110,960,000 23,548,200 0.2122 164.0 163.2 164.0 161.0 168.6 145,458 161.89 1.90%
2002-08-06 0 0.211 0.209 0.211 0.210 0.229 33,520,000 7,171,000 0.2139 161.0 159.4 161.0 160.2 174.7 43,941 163.19 -5.80%
2002-08-05 0 0.224 0.221 0.224 0.222 0.230 13,220,000 2,972,060 0.2248 170.9 168.6 170.9 169.3 175.5 17,330 171.50 -3.45%
2002-08-02 0 0.232 0.230 0.232 0.230 0.237 7,020,000 1,629,540 0.2321 177.0 175.5 177.0 175.5 180.8 9,203 177.08 -1.69%
2002-08-01 0 0.236 0.233 0.236 0.233 0.240 9,720,000 2,293,720 0.2360 180.0 177.7 180.0 177.7 183.1 12,742 180.01 -1.26%
2002-07-31 0 0.239 0.236 0.238 0.221 0.242 18,380,000 4,322,660 0.2352 182.3 180.0 181.6 168.6 184.6 24,094 179.41 0.00%
2002-07-30 0 0.239 0.236 0.239 0.236 0.244 4,840,000 1,157,960 0.2392 182.3 180.0 182.3 180.0 186.1 6,345 182.51 -0.42%
2002-07-29 0 0.240 0.237 0.241 0.237 0.245 24,780,000 5,956,680 0.2404 183.1 180.8 183.8 180.8 186.9 32,484 183.37 0.84%
2002-07-26 0 0.238 0.237 0.239 0.236 0.249 28,280,000 6,777,880 0.2397 181.6 180.8 182.3 180.0 189.9 37,072 182.83 -4.03%
2002-07-25 0 0.248 0.245 0.248 0.232 0.255 17,880,000 4,301,740 0.2406 189.2 186.9 189.2 177.0 194.5 23,439 183.53 4.64%
2002-07-24 0 0.237 0.234 0.236 0.235 0.242 14,320,000 3,383,960 0.2363 180.8 178.5 180.0 179.3 184.6 18,772 180.27 -1.66%
2002-07-23 0 0.241 0.239 0.242 0.238 0.243 6,620,000 1,588,680 0.2400 183.8 182.3 184.6 181.6 185.4 8,678 183.07 0.42%
2002-07-22 0 0.240 0.239 0.240 0.240 0.245 15,900,000 3,845,500 0.2419 183.1 182.3 183.1 183.1 186.9 20,843 184.50 -2.04%
2002-07-19 0 0.245 0.243 0.245 0.244 0.247 3,000,000 737,880 0.2460 186.9 185.4 186.9 186.1 188.4 3,933 187.63 -0.81%
2002-07-18 0 0.247 0.243 0.247 0.243 0.250 2,900,000 712,440 0.2457 188.4 185.4 188.4 185.4 190.7 3,802 187.40 -0.40%
2002-07-17 0 0.248 0.243 0.248 0.243 0.248 9,460,000 2,316,560 0.2449 189.2 185.4 189.2 185.4 189.2 12,401 186.80 0.00%
2002-07-16 0 0.248 0.244 0.248 0.243 0.250 9,860,000 2,423,520 0.2458 189.2 186.1 189.2 185.4 190.7 12,925 187.50 0.00%
2002-07-15 0 0.248 0.247 0.248 0.247 0.250 4,760,000 1,181,740 0.2483 189.2 188.4 189.2 188.4 190.7 6,240 189.38 -0.80%
2002-07-12 0 0.250 0.249 0.250 0.248 0.255 3,200,000 797,600 0.2493 190.7 189.9 190.7 189.2 194.5 4,195 190.14 0.00%
2002-07-11 0 0.250 0.248 0.250 0.248 0.255 3,020,000 752,820 0.2493 190.7 189.2 190.7 189.2 194.5 3,959 190.16 -1.96%
2002-07-10 0 0.255 0.250 0.255 0.250 0.255 1,460,000 366,000 0.2507 194.5 190.7 194.5 190.7 194.5 1,914 191.23 0.00%
2002-07-09 0 0.255 0.250 0.255 0.250 0.255 2,300,000 578,400 0.2515 194.5 190.7 194.5 190.7 194.5 3,015 191.84 0.00%
2002-07-08 0 0.255 0.250 0.255 0.250 0.260 3,420,000 868,600 0.2540 194.5 190.7 194.5 190.7 198.3 4,483 193.74 0.00%
2002-07-05 0 0.255 0.250 0.260 0.250 0.265 9,700,000 2,477,500 0.2554 194.5 190.7 198.3 190.7 202.2 12,716 194.84 -3.77%
2002-07-04 0 0.265 0.255 0.265 0.260 0.265 3,560,000 927,300 0.2605 202.2 194.5 202.2 198.3 202.2 4,667 198.70 1.92%
2002-07-03 0 0.260 0.255 0.260 0.250 0.260 8,520,000 2,156,700 0.2531 198.3 194.5 198.3 190.7 198.3 11,169 193.10 1.96%
2002-07-02 0 0.255 0.250 0.255 0.250 0.260 3,260,000 833,400 0.2556 194.5 190.7 194.5 190.7 198.3 4,274 195.01 -1.92%
2002-06-28 0 0.260 0.255 0.260 0.255 0.265 12,500,000 3,223,000 0.2578 198.3 194.5 198.3 194.5 202.2 16,386 196.69 0.00%
2002-06-27 0 0.260 0.255 0.260 0.250 0.270 67,680,000 17,076,400 0.2523 198.3 194.5 198.3 190.7 206.0 88,722 192.47 1.96%
2002-06-26 0 0.255 0.250 0.255 0.249 0.270 17,560,000 4,471,460 0.2546 194.5 190.7 194.5 189.9 206.0 23,019 194.25 -3.77%
2002-06-25 0 0.265 0.265 0.270 0.255 0.270 20,080,000 5,307,800 0.2643 202.2 202.2 206.0 194.5 206.0 26,323 201.64 6.00%
2002-06-24 0 0.250 0.249 0.250 0.245 0.250 11,040,000 2,724,580 0.2468 190.7 189.9 190.7 186.9 190.7 14,472 188.26 2.04%
2002-06-21 0 0.245 0.245 0.246 0.242 0.248 6,920,000 1,691,700 0.2445 186.9 186.9 187.7 184.6 189.2 9,071 186.49 0.41%
2002-06-20 0 0.244 0.242 0.244 0.242 0.250 29,200,000 7,145,540 0.2447 186.1 184.6 186.1 184.6 190.7 38,278 186.67 -0.81%
2002-06-19 0 0.246 0.245 0.246 0.245 0.260 30,200,000 7,517,860 0.2489 187.7 186.9 187.7 186.9 198.3 39,589 189.90 -5.38%
2002-06-18 0 0.260 0.250 0.260 0.255 0.275 9,720,000 2,532,300 0.2605 198.3 190.7 198.3 194.5 209.8 12,742 198.74 -1.89%
2002-06-17 0 0.265 0.260 0.265 0.260 0.275 8,340,000 2,233,900 0.2679 202.2 198.3 202.2 198.3 209.8 10,933 204.33 0.00%
2002-06-14 0 0.265 0.265 0.270 0.265 0.280 15,320,000 4,209,000 0.2747 202.2 202.2 206.0 202.2 213.6 20,083 209.58 -5.36%
2002-06-13 0 0.280 0.275 0.280 0.275 0.285 6,000,000 1,675,800 0.2793 213.6 209.8 213.6 209.8 217.4 7,865 213.06 0.00%
2002-06-12 0 0.280 0.275 0.285 0.255 0.290 41,960,000 11,462,900 0.2732 213.6 209.8 217.4 194.5 221.2 55,005 208.40 1.82%
2002-06-11 0 0.275 0.265 0.275 0.265 0.280 14,080,000 3,864,800 0.2745 209.8 202.2 209.8 202.2 213.6 18,457 209.39 -1.79%
2002-06-10 0 0.280 0.270 0.280 0.270 0.285 5,020,000 1,394,400 0.2778 213.6 206.0 213.6 206.0 217.4 6,581 211.89 0.00%
2002-06-07 0 0.280 0.275 0.280 0.275 0.285 24,890,000 6,994,100 0.2810 213.6 209.8 213.6 209.8 217.4 32,628 214.36 -3.45%
2002-06-06 0 0.290 0.285 0.290 0.280 0.295 10,780,000 3,081,900 0.2859 221.2 217.4 221.2 213.6 225.0 14,132 218.09 0.00%
2002-06-05 0 0.290 0.285 0.290 0.285 0.300 10,060,000 2,948,800 0.2931 221.2 217.4 221.2 217.4 228.9 13,188 223.60 0.00%
2002-06-04 0 0.290 0.280 0.290 0.285 0.290 25,620,000 7,390,000 0.2884 221.2 213.6 221.2 217.4 221.2 33,585 220.04 0.00%
2002-06-03 0 0.290 0.290 0.295 0.280 0.295 10,180,000 2,907,200 0.2856 221.2 221.2 225.0 213.6 225.0 13,345 217.85 1.75%
2002-05-31 0 0.285 0.285 0.290 0.285 0.295 35,400,000 10,252,000 0.2896 217.4 217.4 221.2 217.4 225.0 46,406 220.92 -3.39%
2002-05-30 0 0.295 0.290 0.295 0.285 0.300 21,480,000 6,224,700 0.2898 225.0 221.2 225.0 217.4 228.9 28,158 221.06 0.00%
2002-05-29 0 0.295 0.290 0.295 0.275 0.310 59,300,000 17,620,600 0.2971 225.0 221.2 225.0 209.8 236.5 77,736 226.67 3.51%
2002-05-28 0 0.285 0.280 0.285 0.280 0.295 12,540,000 3,585,100 0.2859 217.4 213.6 217.4 213.6 225.0 16,439 218.09 -1.72%
2002-05-27 0 0.290 0.285 0.290 0.285 0.300 6,420,000 1,861,700 0.2900 221.2 217.4 221.2 217.4 228.9 8,416 221.21 0.00%
2002-05-24 0 0.290 0.290 0.295 0.280 0.310 34,020,000 9,828,500 0.2889 221.2 221.2 225.0 213.6 236.5 44,597 220.39 -3.33%
2002-05-23 0 0.300 0.295 0.300 0.285 0.320 106,300,000 32,539,000 0.3061 228.9 225.0 228.9 217.4 244.1 139,349 233.51 0.00%
2002-05-22 0 0.300 0.295 0.300 0.248 0.300 80,160,000 22,324,800 0.2785 228.9 225.0 228.9 189.2 228.9 105,082 212.45 20.48%
2002-05-21 0 0.249 0.246 0.249 0.246 0.250 16,380,000 4,063,640 0.2481 189.9 187.7 189.9 187.7 190.7 21,473 189.25 0.00%
2002-05-17 0 0.249 0.248 0.249 0.248 0.255 21,180,000 5,273,220 0.2490 189.9 189.2 189.9 189.2 194.5 27,765 189.92 -2.35%
2002-05-16 0 0.255 0.250 0.255 0.249 0.255 7,220,000 1,804,300 0.2499 194.5 190.7 194.5 189.9 194.5 9,465 190.63 0.00%
2002-05-15 0 0.255 0.250 0.255 0.250 0.260 11,660,000 2,943,000 0.2524 194.5 190.7 194.5 190.7 198.3 15,285 192.54 0.00%
2002-05-14 0 0.255 0.250 0.255 0.249 0.260 43,000,000 10,857,340 0.2525 194.5 190.7 194.5 189.9 198.3 56,369 192.61 0.00%
2002-05-13 0 0.255 0.250 0.255 0.249 0.265 52,700,000 13,275,240 0.2519 194.5 190.7 194.5 189.9 202.2 69,084 192.16 -1.92%
2002-05-10 0 0.260 0.255 0.260 0.240 0.260 156,460,000 39,639,600 0.2534 198.3 194.5 198.3 183.1 198.3 205,104 193.27 9.24%
2002-05-09 0 0.238 0.239 - 0.205 0.240 72,360,000 15,769,920 0.2179 181.6 182.3 - 156.4 183.1 94,857 166.25 17.24%
2002-05-08 0 0.203 0.203 0.204 0.185 0.204 41,840,000 8,207,640 0.1962 154.9 154.9 155.6 141.1 155.6 54,848 149.64 9.14%
2002-05-07 0 0.186 0.182 0.187 0.161 0.186 21,180,000 3,483,220 0.1645 141.9 138.8 142.7 122.8 141.9 27,765 125.45 14.11%
2002-05-06 0 0.163 0.161 0.163 0.161 0.164 5,520,000 894,880 0.1621 124.3 122.8 124.3 122.8 125.1 7,236 123.67 0.00%
2002-05-03 0 0.163 0.161 0.163 0.162 0.166 2,620,000 428,760 0.1636 124.3 122.8 124.3 123.6 126.6 3,435 124.84 -0.61%
2002-05-02 0 0.164 0.161 0.164 0.161 0.164 17,900,000 2,912,880 0.1627 125.1 122.8 125.1 122.8 125.1 23,465 124.14 0.61%
2002-04-30 0 0.163 0.161 0.163 0.161 0.165 3,720,000 605,600 0.1628 124.3 122.8 124.3 122.8 125.9 4,877 124.19 -0.61%
2002-04-29 0 0.164 0.162 0.164 0.162 0.166 5,440,000 889,160 0.1634 125.1 123.6 125.1 123.6 126.6 7,131 124.68 -0.61%
2002-04-26 0 0.165 0.164 0.165 0.163 0.166 11,640,000 1,920,220 0.1650 125.9 125.1 125.9 124.3 126.6 15,259 125.84 -0.60%
2002-04-25 0 0.166 0.164 0.166 0.164 0.167 1,160,000 191,760 0.1653 126.6 125.1 126.6 125.1 127.4 1,521 126.10 0.61%
2002-04-24 0 0.165 0.164 0.166 0.163 0.167 4,500,000 740,000 0.1644 125.9 125.1 126.6 124.3 127.4 5,899 125.44 -0.60%
2002-04-23 0 0.166 0.165 0.167 0.165 0.168 6,200,000 1,025,520 0.1654 126.6 125.9 127.4 125.9 128.2 8,128 126.18 -1.19%
2002-04-22 0 0.168 0.166 0.168 0.167 0.169 3,040,000 508,520 0.1673 128.2 126.6 128.2 127.4 128.9 3,985 127.60 0.00%
2002-04-19 0 0.168 0.167 0.169 0.167 0.170 1,840,000 309,420 0.1682 128.2 127.4 128.9 127.4 129.7 2,412 128.28 0.00%
2002-04-18 0 0.168 0.165 0.168 0.165 0.169 2,700,000 451,700 0.1673 128.2 125.9 128.2 125.9 128.9 3,539 127.62 0.60%
2002-04-17 0 0.167 0.166 0.167 0.164 0.167 3,480,000 575,580 0.1654 127.4 126.6 127.4 125.1 127.4 4,562 126.17 1.21%
2002-04-16 0 0.165 0.163 0.164 0.162 0.165 2,960,000 485,580 0.1640 125.9 124.3 125.1 123.6 125.9 3,880 125.14 0.61%
2002-04-15 0 0.164 0.164 0.165 0.162 0.166 18,520,000 3,035,540 0.1639 125.1 125.1 125.9 123.6 126.6 24,278 125.03 0.61%
2002-04-12 0 0.163 0.162 0.163 0.162 0.164 6,000,000 977,460 0.1629 124.3 123.6 124.3 123.6 125.1 7,865 124.27 -0.61%
2002-04-11 0 0.164 0.163 0.164 0.163 0.166 8,580,000 1,407,060 0.1640 125.1 124.3 125.1 124.3 126.6 11,248 125.10 -0.61%
2002-04-10 0 0.165 0.163 0.165 0.163 0.166 8,640,000 1,419,660 0.1643 125.9 124.3 125.9 124.3 126.6 11,326 125.34 -0.60%
2002-04-09 0 0.166 0.165 0.166 0.165 0.169 5,360,000 890,900 0.1662 126.6 125.9 126.6 125.9 128.9 7,026 126.79 -1.19%
2002-04-08 0 0.168 0.166 0.168 0.164 0.169 6,700,000 1,110,960 0.1658 128.2 126.6 128.2 125.1 128.9 8,783 126.49 0.00%
2002-04-04 0 0.168 0.166 0.168 0.166 0.169 4,380,000 731,280 0.1670 128.2 126.6 128.2 126.6 128.9 5,742 127.36 0.00%
2002-04-03 0 0.168 0.166 0.168 0.166 0.170 4,080,000 683,800 0.1676 128.2 126.6 128.2 126.6 129.7 5,348 127.85 0.00%
2002-04-02 0 0.168 0.166 0.167 0.166 0.171 12,480,000 2,087,240 0.1672 128.2 126.6 127.4 126.6 130.4 16,360 127.58 -1.18%
2002-03-28 0 0.170 0.168 0.170 0.168 0.171 1,580,000 267,580 0.1694 129.7 128.2 129.7 128.2 130.4 2,071 129.19 0.00%
2002-03-27 0 0.170 0.168 0.170 0.168 0.171 4,260,000 722,200 0.1695 129.7 128.2 129.7 128.2 130.4 5,584 129.32 0.59%
2002-03-26 0 0.169 0.168 0.170 0.168 0.172 7,860,000 1,336,320 0.1700 128.9 128.2 129.7 128.2 131.2 10,304 129.69 -0.59%
2002-03-25 0 0.170 0.169 0.171 0.169 0.173 8,640,000 1,471,580 0.1703 129.7 128.9 130.4 128.9 132.0 11,326 129.93 0.00%
2002-03-22 0 0.170 0.170 0.171 0.169 0.173 13,320,000 2,276,620 0.1709 129.7 129.7 130.4 128.9 132.0 17,461 130.38 0.00%
2002-03-21 0 0.170 0.169 0.170 0.167 0.173 14,240,000 2,415,980 0.1697 129.7 128.9 129.7 127.4 132.0 18,667 129.42 0.00%
2002-03-20 0 0.170 0.169 0.170 0.168 0.175 11,320,000 1,929,700 0.1705 129.7 128.9 129.7 128.2 133.5 14,839 130.04 -1.73%
2002-03-19 0 0.173 0.172 0.173 0.172 0.176 13,900,000 2,407,340 0.1732 132.0 131.2 132.0 131.2 134.3 18,222 132.12 -1.14%
2002-03-18 0 0.175 0.174 0.175 0.174 0.180 4,780,000 838,180 0.1754 133.5 132.7 133.5 132.7 137.3 6,266 133.76 0.00%
2002-03-15 0 0.175 0.173 0.175 0.171 0.175 14,540,000 2,505,840 0.1723 133.5 132.0 133.5 130.4 133.5 19,060 131.47 1.16%
2002-03-14 0 0.173 0.172 0.173 0.172 0.176 7,280,000 1,264,640 0.1737 132.0 131.2 132.0 131.2 134.3 9,543 132.52 0.00%
2002-03-13 0 0.173 0.172 0.175 0.171 0.177 12,380,000 2,155,320 0.1741 132.0 131.2 133.5 130.4 135.0 16,229 132.81 1.76%
2002-03-12 0 0.170 0.170 0.171 0.168 0.172 17,705,000 3,009,175 0.1700 129.7 129.7 130.4 128.2 131.2 23,209 129.65 0.59%
2002-03-11 0 0.169 0.168 0.169 0.167 0.173 14,460,000 2,460,480 0.1702 128.9 128.2 128.9 127.4 132.0 18,956 129.80 -1.17%
2002-03-08 0 0.171 0.170 0.172 0.165 0.174 28,400,000 4,800,440 0.1690 130.4 129.7 131.2 125.9 132.7 37,230 128.94 1.79%
2002-03-07 0 0.168 0.168 0.169 0.150 0.168 57,960,000 9,244,080 0.1595 128.2 128.2 128.9 114.4 128.2 75,980 121.66 12.00%
2002-03-06 0 0.150 0.150 0.151 0.149 0.152 33,780,000 5,066,520 0.1500 114.4 114.4 115.2 113.7 116.0 44,282 114.41 0.67%
2002-03-05 0 0.149 0.148 0.149 0.147 0.152 11,600,000 1,722,920 0.1485 113.7 112.9 113.7 112.1 116.0 15,206 113.30 0.68%
2002-03-04 0 0.148 0.148 0.149 0.145 0.150 6,440,000 946,200 0.1469 112.9 112.9 113.7 110.6 114.4 8,442 112.08 0.00%
2002-03-01 0 0.148 0.146 0.148 0.137 0.151 13,320,000 1,923,880 0.1444 112.9 111.4 112.9 104.5 115.2 17,461 110.18 8.82%
2002-02-28 0 0.136 0.135 0.136 0.135 0.138 2,900,000 395,340 0.1363 103.7 103.0 103.7 103.0 105.3 3,802 103.99 0.00%
2002-02-27 0 0.136 0.135 0.136 0.135 0.138 6,100,000 828,660 0.1358 103.7 103.0 103.7 103.0 105.3 7,996 103.63 -0.73%
2002-02-26 0 0.137 0.135 0.137 0.135 0.139 5,740,000 786,860 0.1371 104.5 103.0 104.5 103.0 106.0 7,525 104.57 0.00%
2002-02-25 0 0.137 0.135 0.137 0.136 0.138 4,920,000 673,180 0.1368 104.5 103.0 104.5 103.7 105.3 6,450 104.37 0.00%
2002-02-22 0 0.137 0.136 0.137 0.136 0.140 4,140,000 569,080 0.1375 104.5 103.7 104.5 103.7 106.8 5,427 104.86 -1.44%
2002-02-21 0 0.139 0.137 0.140 0.137 0.140 6,460,000 897,060 0.1389 106.0 104.5 106.8 104.5 106.8 8,468 105.93 0.00%
2002-02-20 0 0.139 0.139 0.140 0.137 0.142 13,880,000 1,927,840 0.1389 106.0 106.0 106.8 104.5 108.3 18,195 105.95 0.72%
2002-02-19 0 0.138 0.137 0.139 0.129 0.138 33,040,000 4,342,140 0.1314 105.3 104.5 106.0 98.41 105.3 43,312 100.25 5.34%
2002-02-18 0 0.131 0.130 0.131 0.128 0.136 9,960,000 1,304,000 0.1309 99.93 99.17 99.93 97.64 103.7 13,057 99.873 -2.96%
2002-02-15 0 0.135 0.134 0.135 0.132 0.140 18,960,000 2,580,500 0.1361 103.0 102.2 103.0 100.7 106.8 24,855 103.82 1.50%
2002-02-11 0 0.133 0.132 0.134 0.133 0.137 14,980,000 2,027,660 0.1354 101.5 100.7 102.2 101.5 104.5 19,637 103.26 3.10%
2002-02-08 0 0.129 0.126 0.130 0.123 0.129 9,860,000 1,239,520 0.1257 98.41 96.12 99.17 93.83 98.41 12,925 95.897 4.03%
2002-02-07 0 0.124 0.123 0.124 0.123 0.132 25,500,000 3,224,720 0.1265 94.59 93.83 94.59 93.83 100.7 33,428 96.468 -4.62%
2002-02-06 0 0.130 0.128 0.130 0.128 0.131 4,620,000 598,740 0.1296 99.17 97.64 99.17 97.64 99.93 6,056 98.861 0.78%
2002-02-05 0 0.129 0.128 0.129 0.128 0.135 24,100,000 3,123,940 0.1296 98.41 97.64 98.41 97.64 103.0 31,593 98.882 -3.73%
2002-02-04 0 0.134 0.133 0.134 0.130 0.137 24,020,000 3,206,700 0.1335 102.2 101.5 102.2 99.17 104.5 31,488 101.84 3.08%
2002-02-01 0 0.130 0.129 0.131 0.116 0.131 33,380,000 4,204,720 0.1260 99.17 98.41 99.93 88.49 99.93 43,758 96.091 13.04%
2002-01-31 0 0.115 0.114 0.115 0.108 0.115 20,940,000 2,327,220 0.1111 87.73 86.96 87.73 82.39 87.73 27,450 84.780 7.48%
2002-01-30 0 0.107 0.106 0.107 0.105 0.107 5,540,000 588,020 0.1061 81.62 80.86 81.62 80.10 81.62 7,262 80.968 0.00%
2002-01-29 0 0.107 0.106 0.107 0.104 0.107 8,660,000 916,360 0.1058 81.62 80.86 81.62 79.33 81.62 11,352 80.719 1.90%
2002-01-28 0 0.105 0.104 0.105 0.101 0.106 21,240,000 2,216,880 0.1044 80.10 79.33 80.10 77.05 80.86 27,844 79.619 2.94%
2002-01-25 0 0.102 0.101 0.102 0.099 0.104 8,760,000 884,620 0.1010 77.81 77.05 77.81 75.52 79.33 11,483 77.034 0.00%
2002-01-24 0 0.102 0.100 0.102 0.100 0.103 10,320,000 1,038,800 0.1007 77.81 76.28 77.81 76.28 78.57 13,528 76.786 0.99%
2002-01-23 0 0.101 0.100 0.101 0.100 0.104 15,380,000 1,557,400 0.1013 77.05 76.28 77.05 76.28 79.33 20,162 77.246 -0.98%
2002-01-22 0 0.102 0.101 0.102 0.101 0.106 11,720,000 1,197,480 0.1022 77.81 77.05 77.81 77.05 80.86 15,364 77.942 -1.92%
2002-01-21 0 0.104 0.103 0.104 0.100 0.107 233,600,000 23,494,720 0.1006 79.33 78.57 79.33 76.28 81.62 306,226 76.723 -0.95%
2002-01-18 0 0.105 0.104 0.105 0.093 0.105 71,960,000 7,148,300 0.0993 80.10 79.33 80.10 70.94 80.10 94,332 75.778 11.70%
2002-01-17 0 0.094 0.093 0.094 0.089 0.097 30,060,000 2,826,540 0.0940 71.71 70.94 71.71 67.89 73.99 39,406 71.729 2.17%
2002-01-16 0 0.092 0.091 0.092 0.092 0.096 5,600,000 519,800 0.0928 70.18 69.42 70.18 70.18 73.23 7,341 70.807 -3.16%
2002-01-15 0 0.095 0.094 0.095 0.093 0.097 16,980,000 1,620,820 0.0955 72.47 71.71 72.47 70.94 73.99 22,259 72.816 0.00%
2002-01-14 0 0.095 0.094 0.095 0.088 0.095 10,160,000 932,540 0.0918 72.47 71.71 72.47 67.13 72.47 13,319 70.017 5.56%
2002-01-11 0 0.090 0.089 0.091 0.088 0.091 9,300,000 836,720 0.0900 68.66 67.89 69.42 67.13 69.42 12,191 68.632 2.27%
2002-01-10 0 0.088 0.087 0.089 0.088 0.090 1,660,000 146,980 0.0885 67.13 66.37 67.89 67.13 68.66 2,176 67.543 0.00%
2002-01-09 0 0.088 0.086 0.088 0.087 0.088 17,900,000 1,563,480 0.0873 67.13 65.60 67.13 66.37 67.13 23,465 66.630 1.15%
2002-01-08 0 0.087 0.087 0.088 0.086 0.090 18,320,000 1,594,540 0.0870 66.37 66.37 67.13 65.60 68.66 24,016 66.396 -1.14%
2002-01-07 0 0.088 0.087 0.089 0.087 0.089 13,500,000 1,182,500 0.0876 67.13 66.37 67.89 66.37 67.89 17,697 66.819 -1.12%
2002-01-04 0 0.089 0.086 0.088 0.086 0.089 4,380,000 383,240 0.0875 67.89 65.60 67.13 65.60 67.89 5,742 66.746 1.14%
2002-01-03 0 0.088 0.087 0.088 0.086 0.090 4,120,000 360,980 0.0876 67.13 66.37 67.13 65.60 68.66 5,401 66.837 0.00%
2002-01-02 0 0.088 0.086 0.088 0.086 0.091 4,000,000 350,900 0.0877 67.13 65.60 67.13 65.60 69.42 5,244 66.920 -2.22%
2001-12-31 0 0.090 0.088 0.090 0.088 0.091 5,400,000 481,400 0.0891 68.66 67.13 68.66 67.13 69.42 7,079 68.005 1.12%
2001-12-28 0 0.089 0.088 0.090 0.088 0.092 6,840,000 609,920 0.0892 67.89 67.13 68.66 67.13 70.18 8,967 68.022 -1.11%
2001-12-27 0 0.090 0.090 0.091 0.088 0.091 11,280,000 1,000,800 0.0887 68.66 68.66 69.42 67.13 69.42 14,787 67.681 2.27%
2001-12-24 0 0.088 0.086 0.088 0.087 0.092 8,600,000 753,700 0.0876 67.13 65.60 67.13 66.37 70.18 11,274 66.854 1.15%
2001-12-21 0 0.087 0.086 0.087 0.086 0.088 12,280,000 1,070,040 0.0871 66.37 65.60 66.37 65.60 67.13 16,098 66.471 1.16%
2001-12-20 0 0.086 0.084 0.087 0.084 0.088 6,640,000 566,680 0.0853 65.60 64.08 66.37 64.08 67.13 8,704 65.103 1.18%
2001-12-19 0 0.085 0.085 0.087 0.085 0.087 3,980,000 340,900 0.0857 64.84 64.84 66.37 64.84 66.37 5,217 65.339 0.00%
2001-12-18 0 0.085 0.085 0.086 0.085 0.090 9,480,000 819,620 0.0865 64.84 64.84 65.60 64.84 68.66 12,427 65.953 -3.41%
2001-12-17 0 0.088 0.087 0.089 0.087 0.091 8,680,000 767,700 0.0884 67.13 66.37 67.89 66.37 69.42 11,379 67.469 0.00%
2001-12-14 0 0.088 0.088 0.089 0.086 0.090 11,340,000 999,900 0.0882 67.13 67.13 67.89 65.60 68.66 14,866 67.263 0.00%
2001-12-13 0 0.088 0.087 0.088 0.087 0.092 17,060,000 1,505,200 0.0882 67.13 66.37 67.13 66.37 70.18 22,364 67.305 -1.12%
2001-12-12 0 0.089 0.088 0.090 0.088 0.093 23,000,000 2,062,300 0.0897 67.89 67.13 68.66 67.13 70.94 30,151 68.400 2.30%
2001-12-11 0 0.087 0.086 0.087 0.085 0.089 14,340,000 1,240,760 0.0865 66.37 65.60 66.37 64.84 67.89 18,798 66.004 -1.14%
2001-12-10 0 0.088 0.087 0.088 0.087 0.093 18,300,000 1,632,180 0.0892 67.13 66.37 67.13 66.37 70.94 23,989 68.037 -4.35%
2001-12-07 0 0.092 0.091 0.092 0.090 0.096 55,500,000 5,105,680 0.0920 70.18 69.42 70.18 68.66 73.23 72,755 70.176 -2.13%
2001-12-06 0 0.094 0.093 0.094 0.091 0.099 108,200,000 10,151,700 0.0938 71.71 70.94 71.71 69.42 75.52 141,839 71.572 0.00%
2001-12-05 0 0.094 0.094 0.095 0.086 0.094 146,140,000 13,150,660 0.0900 71.71 71.71 72.47 65.60 71.71 191,575 68.645 8.05%
2001-12-04 0 0.087 0.086 0.087 0.072 0.092 180,470,000 15,185,760 0.0841 66.37 65.60 66.37 54.92 70.18 236,578 64.189 17.57%
2001-12-03 0 0.074 0.072 0.074 0.063 0.074 44,620,000 2,976,760 0.0667 56.45 54.92 56.45 48.06 56.45 58,492 50.891 12.12%
2001-11-30 0 0.066 0.063 0.066 0.062 0.068 8,200,000 529,740 0.0646 50.35 48.06 50.35 47.30 51.87 10,749 49.281 3.12%
2001-11-29 0 0.064 0.062 0.064 0.062 0.064 2,260,000 142,780 0.0632 48.82 47.30 48.82 47.30 48.82 2,963 48.194 1.59%
2001-11-28 0 0.063 0.060 0.063 0.060 0.065 2,300,000 144,660 0.0629 48.06 45.77 48.06 45.77 49.58 3,015 47.979 -1.56%
2001-11-27 0 0.064 0.062 0.064 0.062 0.066 800,000 52,320 0.0654 48.82 47.30 48.82 47.30 50.35 1,049 49.889 0.00%
2001-11-26 0 0.064 0.061 0.065 0.061 0.067 2,520,000 162,520 0.0645 48.82 46.53 49.58 46.53 51.11 3,303 49.197 0.00%
2001-11-23 0 0.064 0.062 0.064 0.062 0.066 7,060,000 451,060 0.0639 48.82 47.30 48.82 47.30 50.35 9,255 48.737 3.23%
2001-11-22 0 0.062 0.060 0.062 0.060 0.063 5,020,000 304,840 0.0607 47.30 45.77 47.30 45.77 48.06 6,581 46.323 1.64%
2001-11-21 0 0.061 0.060 0.061 0.062 0.064 800,000 50,200 0.0628 46.53 45.77 46.53 47.30 48.82 1,049 47.868 -1.61%
2001-11-20 0 0.062 0.060 0.061 0.060 0.065 5,240,000 332,200 0.0634 47.30 45.77 46.53 45.77 49.58 6,869 48.361 -1.59%
2001-11-19 0 0.063 0.064 0.065 0.060 0.065 11,120,000 689,420 0.0620 48.06 48.82 49.58 45.77 49.58 14,577 47.294 3.28%
2001-11-16 0 0.061 0.060 0.061 0.060 0.062 1,500,000 91,000 0.0607 46.53 45.77 46.53 45.77 47.30 1,966 46.279 0.00%
2001-11-15 0 0.061 0.060 0.061 0.060 0.062 2,500,000 151,600 0.0606 46.53 45.77 46.53 45.77 47.30 3,277 46.258 -1.61%
2001-11-14 0 0.062 0.060 0.062 0.060 0.063 1,700,000 103,300 0.0608 47.30 45.77 47.30 45.77 48.06 2,229 46.353 0.00%
2001-11-13 0 0.062 0.058 0.062 0.058 0.062 2,000,000 120,100 0.0601 47.30 44.24 47.30 44.24 47.30 2,622 45.808 1.64%
2001-11-12 0 0.061 0.058 0.062 0.058 0.063 1,500,000 89,500 0.0597 46.53 44.24 47.30 44.24 48.06 1,966 45.516 0.00%
2001-11-09 0 0.061 0.061 0.062 0.060 0.062 1,700,000 104,200 0.0613 46.53 46.53 47.30 45.77 47.30 2,229 46.757 0.00%
2001-11-08 0 0.061 0.059 0.061 0.059 0.062 12,100,000 737,500 0.0610 46.53 45.01 46.53 45.01 47.30 15,862 46.495 0.00%
2001-11-07 0 0.061 0.059 0.061 0.060 0.063 1,700,000 105,000 0.0618 46.53 45.01 46.53 45.77 48.06 2,229 47.116 -1.61%
2001-11-06 0 0.062 0.058 0.062 0.058 0.062 2,440,000 144,420 0.0592 47.30 44.24 47.30 44.24 47.30 3,199 45.151 3.33%
2001-11-05 0 0.060 0.058 0.060 0.060 0.062 560,000 34,220 0.0611 45.77 44.24 45.77 45.77 47.30 734 46.615 -1.64%
2001-11-02 0 0.061 0.060 0.061 0.058 0.062 4,900,000 290,500 0.0593 46.53 45.77 46.53 44.24 47.30 6,423 45.225 -1.61%
2001-11-01 0 0.062 0.059 0.062 0.059 0.063 7,540,000 457,220 0.0606 47.30 45.01 47.30 45.01 48.06 9,884 46.258 0.00%
2001-10-31 0 0.062 0.060 0.062 0.059 0.063 1,840,000 113,060 0.0614 47.30 45.77 47.30 45.01 48.06 2,412 46.873 -1.59%
2001-10-30 0 0.063 0.060 0.063 0.060 0.064 3,500,000 215,940 0.0617 48.06 45.77 48.06 45.77 48.82 4,588 47.065 -1.56%
2001-10-29 0 0.064 0.061 0.064 0.060 0.068 6,000,000 374,700 0.0625 48.82 46.53 48.82 45.77 51.87 7,865 47.639 -3.03%
2001-10-26 0 0.066 0.063 0.067 0.063 0.070 4,700,000 311,700 0.0663 50.35 48.06 51.11 48.06 53.40 6,161 50.591 3.12%
2001-10-24 0 0.064 0.062 0.064 0.061 0.065 3,660,000 229,980 0.0628 48.82 47.30 48.82 46.53 49.58 4,798 47.934 3.23%
2001-10-23 0 0.062 0.060 0.062 0.060 0.062 3,800,000 232,600 0.0612 47.30 45.77 47.30 45.77 47.30 4,981 46.693 0.00%
2001-10-22 0 0.062 0.059 0.062 0.060 0.062 1,100,000 67,360 0.0612 47.30 45.01 47.30 45.77 47.30 1,442 46.713 1.64%
2001-10-19 0 0.061 0.059 0.061 0.059 0.062 760,000 46,340 0.0610 46.53 45.01 46.53 45.01 47.30 996 46.513 1.67%
2001-10-18 0 0.060 0.059 0.061 0.060 0.062 1,700,000 102,900 0.0605 45.77 45.01 46.53 45.77 47.30 2,229 46.174 -3.23%
2001-10-17 0 0.062 0.061 0.062 0.060 0.065 3,800,000 234,620 0.0617 47.30 46.53 47.30 45.77 49.58 4,981 47.099 1.64%
2001-10-16 0 0.061 0.060 0.061 0.060 0.063 1,800,000 110,220 0.0612 46.53 45.77 46.53 45.77 48.06 2,360 46.711 -1.61%
2001-10-15 0 0.062 0.059 0.062 0.062 0.063 400,000 24,900 0.0623 47.30 45.01 47.30 47.30 48.06 524 47.486 3.33%
2001-10-12 0 0.060 0.059 0.061 0.059 0.063 1,700,000 103,200 0.0607 45.77 45.01 46.53 45.01 48.06 2,229 46.309 -1.64%
2001-10-11 0 0.061 0.061 0.062 0.061 0.063 2,240,000 138,240 0.0617 46.53 46.53 47.30 46.53 48.06 2,936 47.078 0.00%
2001-10-10 0 0.061 0.058 0.061 0.057 0.063 11,500,000 668,820 0.0582 46.53 44.24 46.53 43.48 48.06 15,075 44.365 0.00%
2001-10-09 0 0.061 0.059 0.062 0.059 0.063 9,300,000 575,300 0.0619 46.53 45.01 47.30 45.01 48.06 12,191 47.189 0.00%
2001-10-08 0 0.061 0.059 0.061 0.058 0.065 920,000 56,540 0.0615 46.53 45.01 46.53 44.24 49.58 1,206 46.881 -3.17%
2001-10-05 0 0.063 0.062 0.063 0.062 0.065 1,000,000 63,100 0.0631 48.06 47.30 48.06 47.30 49.58 1,311 48.135 0.00%
2001-10-04 0 0.063 0.060 0.063 0.059 0.063 4,200,000 254,480 0.0606 48.06 45.77 48.06 45.01 48.06 5,506 46.220 3.28%
2001-10-03 0 0.061 0.058 0.061 0.058 0.066 4,500,000 271,520 0.0603 46.53 44.24 46.53 44.24 50.35 5,899 46.028 0.00%
2001-09-28 0 0.061 0.057 0.061 0.058 0.063 4,680,000 278,700 0.0596 46.53 43.48 46.53 44.24 48.06 6,135 45.428 0.00%
2001-09-27 0 0.061 0.058 0.061 0.059 0.061 6,360,000 385,780 0.0607 46.53 44.24 46.53 45.01 46.53 8,337 46.271 -1.61%
2001-09-26 0 0.062 0.058 0.062 0.059 0.064 1,320,000 81,820 0.0620 47.30 44.24 47.30 45.01 48.82 1,730 47.284 0.00%
2001-09-25 0 0.062 0.058 0.062 0.058 0.066 1,460,000 90,840 0.0622 47.30 44.24 47.30 44.24 50.35 1,914 47.463 1.64%
2001-09-24 0 0.061 0.060 0.061 0.058 0.061 4,320,000 257,640 0.0596 46.53 45.77 46.53 44.24 46.53 5,663 45.495 0.00%
2001-09-21 0 0.061 0.058 0.061 0.059 0.064 1,320,000 79,720 0.0604 46.53 44.24 46.53 45.01 48.82 1,730 46.071 -1.61%
2001-09-20 0 0.062 0.060 0.062 0.060 0.065 8,420,000 515,640 0.0612 47.30 45.77 47.30 45.77 49.58 11,038 46.716 -3.13%
2001-09-19 0 0.064 0.060 0.064 0.060 0.066 2,200,000 139,720 0.0635 48.82 45.77 48.82 45.77 50.35 2,884 48.447 1.59%
2001-09-18 0 0.063 0.059 0.063 0.060 0.064 4,860,000 303,220 0.0624 48.06 45.01 48.06 45.77 48.82 6,371 47.594 0.00%
2001-09-17 0 0.063 0.062 0.063 0.060 0.064 6,760,000 417,480 0.0618 48.06 47.30 48.06 45.77 48.82 8,862 47.111 -1.56%
2001-09-14 0 0.064 0.063 0.064 0.061 0.064 14,600,000 931,200 0.0638 48.82 48.06 48.82 46.53 48.82 19,139 48.654 0.00%
2001-09-13 0 0.064 0.061 0.065 0.062 0.068 5,900,000 387,000 0.0656 48.82 46.53 49.58 47.30 51.87 7,734 50.037 -1.54%
2001-09-12 0 0.065 0.064 0.065 0.056 0.065 30,840,000 1,825,500 0.0592 49.58 48.82 49.58 42.72 49.58 40,428 45.154 0.00%
2001-09-11 0 0.065 0.064 0.065 0.064 0.067 10,060,000 655,540 0.0652 49.58 48.82 49.58 48.82 51.11 13,188 49.709 -1.52%
2001-09-10 0 0.066 0.065 0.066 0.065 0.070 1,640,000 109,080 0.0665 50.35 49.58 50.35 49.58 53.40 2,150 50.738 -1.49%
2001-09-07 0 0.067 0.066 0.067 0.068 0.069 1,500,000 102,100 0.0681 51.11 50.35 51.11 51.87 52.64 1,966 51.924 -1.47%
2001-09-06 0 0.068 0.065 0.068 0.067 0.068 24,500,000 1,665,500 0.0680 51.87 49.58 51.87 51.11 51.87 32,117 51.857 1.49%
2001-09-05 0 0.067 0.065 0.067 0.065 0.069 5,960,000 396,100 0.0665 51.11 49.58 51.11 49.58 52.64 7,813 50.698 0.00%
2001-09-04 0 0.067 0.066 0.067 0.066 0.070 1,300,000 87,500 0.0673 51.11 50.35 51.11 50.35 53.40 1,704 51.345 -1.47%
2001-09-03 0 0.068 0.066 0.069 0.066 0.073 9,100,000 612,900 0.0674 51.87 50.35 52.64 50.35 55.69 11,929 51.378 1.49%
2001-08-31 0 0.067 0.066 0.067 0.066 0.069 1,700,000 114,100 0.0671 51.11 50.35 51.11 50.35 52.64 2,229 51.200 -1.47%
2001-08-30 0 0.068 0.065 0.068 0.065 0.070 8,100,000 550,000 0.0679 51.87 49.58 51.87 49.58 53.40 10,618 51.797 0.00%
2001-08-29 0 0.068 0.066 0.068 0.066 0.070 11,180,000 751,420 0.0672 51.87 50.35 51.87 50.35 53.40 14,656 51.271 -1.45%
2001-08-28 0 0.069 0.067 0.069 0.067 0.070 6,420,000 439,680 0.0685 52.64 51.11 52.64 51.11 53.40 8,416 52.243 -1.43%
2001-08-27 0 0.070 0.068 0.070 0.069 0.071 21,940,000 1,515,800 0.0691 53.40 51.87 53.40 52.64 54.16 28,761 52.703 -1.41%
2001-08-24 0 0.071 0.067 0.071 0.068 0.071 19,620,000 1,375,020 0.0701 54.16 51.11 54.16 51.87 54.16 25,720 53.461 0.00%
2001-08-23 0 0.071 0.068 0.071 0.068 0.072 4,580,000 324,100 0.0708 54.16 51.87 54.16 51.87 54.92 6,004 53.981 0.00%
2001-08-22 0 0.071 0.068 0.071 0.069 0.073 2,720,000 192,260 0.0707 54.16 51.87 54.16 52.64 55.69 3,566 53.920 0.00%
2001-08-21 0 0.071 0.068 0.072 0.069 0.072 8,260,000 587,140 0.0711 54.16 51.87 54.92 52.64 54.92 10,828 54.224 0.00%
2001-08-20 0 0.071 0.068 0.071 0.070 0.072 1,700,000 120,200 0.0707 54.16 51.87 54.16 53.40 54.92 2,229 53.937 -1.39%
2001-08-17 0 0.072 0.070 0.073 0.070 0.073 4,400,000 313,580 0.0713 54.92 53.40 55.69 53.40 55.69 5,768 54.366 0.00%
2001-08-16 0 0.072 0.070 0.073 0.070 0.075 5,220,000 378,980 0.0726 54.92 53.40 55.69 53.40 57.21 6,843 55.383 -1.37%
2001-08-15 0 0.073 0.073 0.074 0.066 0.075 9,360,000 641,920 0.0686 55.69 55.69 56.45 50.35 57.21 12,270 52.316 8.96%
2001-08-14 0 0.067 0.065 0.067 0.065 0.067 10,780,000 710,880 0.0659 51.11 49.58 51.11 49.58 51.11 14,132 50.305 0.00%
2001-08-13 0 0.067 0.065 0.067 0.064 0.067 10,460,000 688,480 0.0658 51.11 49.58 51.11 48.82 51.11 13,712 50.210 -1.47%
2001-08-10 0 0.068 0.064 0.068 0.064 0.069 25,400,000 1,649,620 0.0649 51.87 48.82 51.87 48.82 52.64 33,297 49.543 1.49%
2001-08-09 0 0.067 0.066 0.067 0.066 0.070 12,040,000 810,940 0.0674 51.11 50.35 51.11 50.35 53.40 15,783 51.380 -4.29%
2001-08-08 0 0.070 0.068 0.070 0.068 0.070 7,580,000 525,820 0.0694 53.40 51.87 53.40 51.87 53.40 9,937 52.917 1.45%
2001-08-07 0 0.069 0.068 0.069 0.068 0.071 8,100,000 558,220 0.0689 52.64 51.87 52.64 51.87 54.16 10,618 52.572 -1.43%
2001-08-06 0 0.070 0.069 0.070 0.069 0.071 19,640,000 1,369,300 0.0697 53.40 52.64 53.40 52.64 54.16 25,746 53.185 0.00%
2001-08-03 0 0.070 0.068 0.070 0.069 0.071 14,000,000 979,800 0.0700 53.40 51.87 53.40 52.64 54.16 18,353 53.388 0.00%
2001-08-02 0 0.070 0.069 0.070 0.069 0.072 8,880,000 622,440 0.0701 53.40 52.64 53.40 52.64 54.92 11,641 53.471 -1.41%
2001-08-01 0 0.071 0.070 0.072 0.070 0.073 12,920,000 929,820 0.0720 54.16 53.40 54.92 53.40 55.69 16,937 54.899 0.00%
2001-07-31 0 0.071 0.071 0.072 0.070 0.073 22,940,000 1,639,420 0.0715 54.16 54.16 54.92 53.40 55.69 30,072 54.516 1.43%
2001-07-30 0 0.070 0.069 0.071 0.069 0.072 11,200,000 785,800 0.0702 53.40 52.64 54.16 52.64 54.92 14,682 53.521 -1.41%
2001-07-27 0 0.071 0.070 0.071 0.070 0.073 12,760,000 909,820 0.0713 54.16 53.40 54.16 53.40 55.69 16,727 54.392 -1.39%
2001-07-26 0 0.072 0.072 0.073 0.071 0.074 8,840,000 637,840 0.0722 54.92 54.92 55.69 54.16 56.45 11,588 55.041 0.00%
2001-07-24 0 0.072 0.072 0.073 0.071 0.074 13,900,000 1,010,160 0.0727 54.92 54.92 55.69 54.16 56.45 18,222 55.438 0.00%
2001-07-23 0 0.072 0.071 0.072 0.071 0.074 46,900,000 3,406,940 0.0726 54.92 54.16 54.92 54.16 56.45 61,481 55.414 -1.37%
2001-07-20 0 0.073 0.072 0.074 0.072 0.075 38,440,000 2,824,240 0.0735 55.69 54.92 56.45 54.92 57.21 50,391 56.046 0.00%
2001-07-19 0 0.073 0.073 0.074 0.071 0.076 99,240,000 7,330,200 0.0739 55.69 55.69 56.45 54.16 57.98 130,094 56.346 2.82%
2001-07-18 0 0.071 0.071 0.072 0.070 0.071 43,040,000 3,051,440 0.0709 54.16 54.16 54.92 53.40 54.16 56,421 54.083 1.43%
2001-07-17 0 0.070 0.068 0.070 0.068 0.072 19,580,000 1,368,320 0.0699 53.40 51.87 53.40 51.87 54.92 25,667 53.310 -2.78%
2001-07-16 0 0.072 0.071 0.072 0.070 0.073 10,460,000 750,560 0.0718 54.92 54.16 54.92 53.40 55.69 13,712 54.737 0.00%
2001-07-13 0 0.072 0.071 0.072 0.072 0.074 13,960,000 1,017,300 0.0729 54.92 54.16 54.92 54.92 56.45 18,300 55.590 -2.70%
2001-07-12 0 0.074 0.072 0.074 0.070 0.074 9,000,000 656,120 0.0729 56.45 54.92 56.45 53.40 56.45 11,798 55.612 4.23%
2001-07-11 0 0.071 0.071 0.072 0.070 0.072 14,180,000 1,009,720 0.0712 54.16 54.16 54.92 53.40 54.92 18,589 54.319 -1.39%
2001-07-10 0 0.072 0.071 0.072 0.070 0.073 11,060,000 787,280 0.0712 54.92 54.16 54.92 53.40 55.69 14,499 54.301 1.41%
2001-07-09 0 0.071 0.071 0.072 0.070 0.072 18,500,000 1,306,040 0.0706 54.16 54.16 54.92 53.40 54.92 24,252 53.854 -2.74%
2001-07-05 0 0.073 0.072 0.073 0.073 0.076 38,100,000 2,830,180 0.0743 55.69 54.92 55.69 55.69 57.98 49,945 56.666 0.00%
2001-07-04 0 0.073 0.072 0.073 0.070 0.075 36,500,000 2,678,600 0.0734 55.69 54.92 55.69 53.40 57.21 47,848 55.982 4.29%
2001-07-03 0 0.070 0.070 0.071 0.069 0.073 41,560,000 2,945,440 0.0709 53.40 53.40 54.16 52.64 55.69 54,481 54.064 -6.67%
2001-06-29 1 0.075 0.074 0.075 0.074 0.078 36,600,000 2,755,220 0.0753 57.21 56.45 57.21 56.45 59.50 47,979 57.426 4.17%
2001-06-28 0 0.072 0.071 0.072 0.071 0.076 45,560,000 3,352,300 0.0736 54.92 54.16 54.92 54.16 57.98 59,725 56.129 0.00%
2001-06-27 0 0.072 0.072 0.073 0.070 0.073 39,020,000 2,769,340 0.0710 54.92 54.92 55.69 53.40 55.69 51,151 54.140 0.00%
2001-06-26 0 0.072 0.072 0.073 0.070 0.073 29,580,000 2,114,500 0.0715 54.92 54.92 55.69 53.40 55.69 38,776 54.531 0.00%
2001-06-22 0 0.072 0.071 0.072 0.070 0.078 83,280,000 6,154,740 0.0739 54.92 54.16 54.92 53.40 59.50 109,172 56.377 -1.37%
2001-06-21 0 0.073 0.072 0.073 0.065 0.074 249,760,000 16,647,200 0.0667 55.69 54.92 55.69 49.58 56.45 327,411 50.845 8.96%
2001-06-20 0 0.067 0.066 0.068 0.063 0.067 88,280,000 5,606,160 0.0635 51.11 50.35 51.87 48.06 51.11 115,726 48.443 6.35%
2001-06-19 0 0.063 0.062 0.063 0.060 0.065 22,660,000 1,392,260 0.0614 48.06 47.30 48.06 45.77 49.58 29,705 46.870 3.28%
2001-06-18 0 0.061 0.060 0.061 0.059 0.062 51,740,000 3,118,040 0.0603 46.53 45.77 46.53 45.01 47.30 67,826 45.971 3.39%
2001-06-15 0 0.059 0.059 0.060 0.057 0.062 6,180,000 360,460 0.0583 45.01 45.01 45.77 43.48 47.30 8,101 44.494 -1.67%
2001-06-14 0 0.060 0.058 0.060 0.058 0.062 14,260,000 848,680 0.0595 45.77 44.24 45.77 44.24 47.30 18,693 45.400 0.00%
2001-06-13 0 0.060 0.060 0.061 0.059 0.063 24,340,000 1,483,220 0.0609 45.77 45.77 46.53 45.01 48.06 31,907 46.485 0.00%
2001-06-12 0 0.060 0.060 0.061 0.059 0.063 50,140,000 3,020,860 0.0602 45.77 45.77 46.53 45.01 48.06 65,729 45.960 0.00%
2001-06-11 0 0.060 0.059 0.061 0.060 0.066 101,080,000 6,451,380 0.0638 45.77 45.01 46.53 45.77 50.35 132,506 48.688 -4.76%
2001-06-08 0 0.063 0.063 0.064 0.056 0.064 65,460,000 4,057,580 0.0620 48.06 48.06 48.82 42.72 48.82 85,812 47.285 12.50%
2001-06-07 0 0.056 0.055 0.056 0.054 0.057 12,840,000 715,740 0.0557 42.72 41.96 42.72 41.19 43.48 16,832 42.523 -1.75%
2001-06-06 0 0.057 0.057 0.058 0.055 0.060 24,140,000 1,383,600 0.0573 43.48 43.48 44.24 41.96 45.77 31,645 43.722 0.00%
2001-06-05 0 0.057 0.056 0.057 0.050 0.057 24,800,000 1,345,060 0.0542 43.48 42.72 43.48 38.14 43.48 32,510 41.373 9.62%
2001-06-04 0 0.052 0.050 0.052 0.050 0.053 9,060,000 468,660 0.0517 39.67 38.14 39.67 38.14 40.43 11,877 39.460 0.00%
2001-06-01 0 0.052 0.051 0.052 0.052 0.056 14,800,000 789,400 0.0533 39.67 38.90 39.67 39.67 42.72 19,401 40.688 -3.70%
2001-05-31 0 0.054 0.052 0.054 0.052 0.059 35,180,000 1,954,200 0.0555 41.19 39.67 41.19 39.67 45.01 46,117 42.374 -3.57%
2001-05-30 0 0.056 0.055 0.056 0.055 0.059 24,420,000 1,377,740 0.0564 42.72 41.96 42.72 41.96 45.01 32,012 43.038 -5.08%
2001-05-29 0 0.059 0.057 0.059 0.057 0.065 126,480,000 7,624,740 0.0603 45.01 43.48 45.01 43.48 49.58 165,803 45.987 -4.84%
2001-05-28 0 0.062 0.062 0.063 0.051 0.063 131,140,000 7,465,120 0.0569 47.30 47.30 48.06 38.90 48.06 171,912 43.424 24.00%
2001-05-25 0 0.050 0.049 0.050 0.048 0.054 45,380,000 2,295,740 0.0506 38.14 37.38 38.14 36.62 41.19 59,489 38.591 -1.96%
2001-05-24 0 0.051 0.050 0.051 0.043 0.053 42,140,000 2,066,180 0.0490 38.90 38.14 38.90 32.80 40.43 55,241 37.403 18.60%
2001-05-23 0 0.043 0.043 0.045 0.043 0.048 6,300,000 285,960 0.0454 32.80 32.80 34.33 32.80 36.62 8,259 34.625 -2.27%
2001-05-22 0 0.044 0.043 0.045 0.042 0.044 3,640,000 157,720 0.0433 33.56 32.80 34.33 32.04 33.56 4,772 33.053 4.76%
2001-05-21 0 0.042 0.043 0.044 0.041 0.043 2,160,000 90,600 0.0419 32.04 32.80 33.56 31.28 32.80 2,832 31.997 -4.55%
2001-05-18 0 0.044 0.040 0.044 0.040 0.044 2,760,000 113,760 0.0412 33.56 30.51 33.56 30.51 33.56 3,618 31.442 7.32%
2001-05-17 0 0.041 0.040 0.043 0.040 0.041 940,000 37,900 0.0403 31.28 30.51 32.80 30.51 31.28 1,232 30.757 0.00%
2001-05-16 0 0.041 0.040 0.041 0.040 0.042 2,740,000 111,740 0.0408 31.28 30.51 31.28 30.51 32.04 3,592 31.109 -2.38%
2001-05-15 0 0.042 0.039 0.042 0.039 0.042 8,840,000 363,020 0.0411 32.04 29.75 32.04 29.75 32.04 11,588 31.326 0.00%
2001-05-14 0 0.042 0.040 0.042 0.040 0.042 700,000 28,400 0.0406 32.04 30.51 32.04 30.51 32.04 918 30.949 -2.33%
2001-05-11 0 0.043 0.040 0.043 0.040 0.046 5,300,000 221,900 0.0419 32.80 30.51 32.80 30.51 35.09 6,948 31.938 -2.27%
2001-05-10 0 0.044 0.040 0.044 0.040 0.045 3,920,000 166,460 0.0425 33.56 30.51 33.56 30.51 34.33 5,139 32.393 2.33%
2001-05-09 0 0.043 0.041 0.043 0.041 0.043 1,000,000 42,280 0.0423 32.80 31.28 32.80 31.28 32.80 1,311 32.253 0.00%
2001-05-08 0 0.043 0.040 0.043 0.040 0.045 6,700,000 274,720 0.0410 32.80 30.51 32.80 30.51 34.33 8,783 31.278 0.00%
2001-05-07 0 0.043 0.041 0.044 0.039 0.045 5,040,000 209,640 0.0416 32.80 31.28 33.56 29.75 34.33 6,607 31.730 0.00%
2001-05-04 0 0.043 0.041 0.043 - - 0 0 - 32.80 31.28 32.80 - - 0 - 0.00%
2001-05-03 0 0.043 0.042 0.043 0.042 0.043 3,300,000 140,500 0.0426 32.80 32.04 32.80 32.04 32.80 4,326 32.478 0.00%
2001-05-02 0 0.043 0.042 0.046 0.042 0.044 43,300,000 1,822,600 0.0421 32.80 32.04 35.09 32.04 33.56 56,762 32.110 2.38%
2001-04-27 0 0.042 0.040 0.042 0.042 0.043 1,860,000 78,880 0.0424 32.04 30.51 32.04 32.04 32.80 2,438 32.351 -4.55%
2001-04-26 0 0.044 0.042 0.044 0.041 0.046 45,880,000 1,934,360 0.0422 33.56 32.04 33.56 31.28 35.09 60,144 32.162 -2.22%
2001-04-25 0 0.045 0.044 0.046 0.044 0.050 5,300,000 242,200 0.0457 34.33 33.56 35.09 33.56 38.14 6,948 34.860 2.27%
2001-04-24 0 0.044 0.041 0.044 0.041 0.049 42,600,000 1,756,060 0.0412 33.56 31.28 33.56 31.28 37.38 55,844 31.446 -2.22%
2001-04-23 0 0.045 0.042 0.045 0.038 0.045 9,800,000 416,440 0.0425 34.33 32.04 34.33 28.99 34.33 12,847 32.416 18.42%
2001-04-20 0 0.038 0.036 0.040 0.036 0.038 2,840,000 105,780 0.0372 28.99 27.46 30.51 27.46 28.99 3,723 28.413 0.00%
2001-04-19 0 0.038 0.037 0.038 0.036 0.038 4,200,000 155,200 0.0370 28.99 28.22 28.99 27.46 28.99 5,506 28.189 0.00%
2001-04-18 0 0.038 0.036 0.038 0.036 0.038 2,400,000 88,620 0.0369 28.99 27.46 28.99 27.46 28.99 3,146 28.168 0.00%
2001-04-17 0 0.038 0.035 0.038 0.035 0.038 6,260,000 225,560 0.0360 28.99 26.70 28.99 26.70 28.99 8,206 27.486 0.00%
2001-04-12 0 0.038 0.036 0.038 0.036 0.039 9,420,000 355,360 0.0377 28.99 27.46 28.99 27.46 29.75 12,349 28.777 -5.00%
2001-04-11 0 0.040 0.038 0.040 0.038 0.041 3,100,000 122,000 0.0394 30.51 28.99 30.51 28.99 31.28 4,064 30.021 0.00%
2001-04-10 0 0.040 0.038 0.040 0.038 0.040 11,600,000 449,820 0.0388 30.51 28.99 30.51 28.99 30.51 15,206 29.581 0.00%
2001-04-09 0 0.040 0.037 0.040 0.037 0.041 9,400,000 357,140 0.0380 30.51 28.22 30.51 28.22 31.28 12,322 28.983 -2.44%
2001-04-06 0 0.041 0.040 0.041 0.039 0.042 3,500,000 141,000 0.0403 31.28 30.51 31.28 29.75 32.04 4,588 30.731 2.50%
2001-04-04 0 0.040 0.038 0.040 0.037 0.042 8,440,000 322,660 0.0382 30.51 28.99 30.51 28.22 32.04 11,064 29.163 -2.44%
2001-04-03 0 0.041 0.039 0.042 0.041 0.044 5,800,000 241,100 0.0416 31.28 29.75 32.04 31.28 33.56 7,603 31.710 0.00%
2001-04-02 0 0.041 0.038 0.041 0.038 0.044 13,080,000 517,800 0.0396 31.28 28.99 31.28 28.99 33.56 17,147 30.198 -4.65%
2001-03-30 0 0.043 0.040 0.044 0.040 0.044 13,700,000 571,240 0.0417 32.80 30.51 33.56 30.51 33.56 17,959 31.807 -2.27%
2001-03-29 0 0.044 0.041 0.044 0.041 0.044 3,360,000 144,660 0.0431 33.56 31.28 33.56 31.28 33.56 4,405 32.843 0.00%
2001-03-28 0 0.044 0.042 0.044 0.042 0.045 18,420,000 799,000 0.0434 33.56 32.04 33.56 32.04 34.33 24,147 33.089 0.00%
2001-03-27 0 0.044 0.043 0.045 0.043 0.044 6,480,000 280,960 0.0434 33.56 32.80 34.33 32.80 33.56 8,495 33.075 2.33%
2001-03-26 0 0.043 0.043 0.044 0.043 0.045 2,380,000 103,380 0.0434 32.80 32.80 33.56 32.80 34.33 3,120 33.135 0.00%
2001-03-23 0 0.043 0.041 0.043 0.042 0.043 5,400,000 228,340 0.0423 32.80 31.28 32.80 32.04 32.80 7,079 32.257 2.38%
2001-03-22 0 0.042 0.041 0.042 0.042 0.045 6,220,000 263,500 0.0424 32.04 31.28 32.04 32.04 34.33 8,154 32.316 -4.55%
2001-03-21 0 0.044 0.042 0.044 0.042 0.045 4,200,000 183,300 0.0436 33.56 32.04 33.56 32.04 34.33 5,506 33.292 0.00%
2001-03-20 0 0.044 0.043 0.044 0.043 0.047 14,400,000 649,600 0.0451 33.56 32.80 33.56 32.80 35.85 18,877 34.412 -4.35%
2001-03-19 0 0.046 0.044 0.045 0.044 0.050 12,120,000 546,380 0.0451 35.09 33.56 34.33 33.56 38.14 15,888 34.389 0.00%
2001-03-16 0 0.046 0.045 0.047 0.044 0.050 15,260,000 689,700 0.0452 35.09 34.33 35.85 33.56 38.14 20,004 34.478 2.22%
2001-03-15 0 0.045 0.043 0.045 0.043 0.045 10,220,000 443,280 0.0434 34.33 32.80 34.33 32.80 34.33 13,397 33.087 0.00%
2001-03-14 0 0.045 0.044 0.046 0.044 0.048 31,100,000 1,414,180 0.0455 34.33 33.56 35.09 33.56 36.62 40,769 34.688 4.65%
2001-03-13 0 0.043 0.042 0.043 0.041 0.045 21,880,000 926,980 0.0424 32.80 32.04 32.80 31.28 34.33 28,683 32.319 -6.52%
2001-03-12 0 0.046 0.044 0.046 0.045 0.049 16,180,000 753,820 0.0466 35.09 33.56 35.09 34.33 37.38 21,210 35.540 -8.00%
2001-03-09 0 0.050 0.049 0.050 0.047 0.055 47,600,000 2,374,460 0.0499 38.14 37.38 38.14 35.85 41.96 62,399 38.053 -1.96%
2001-03-08 0 0.051 0.050 0.051 0.050 0.055 79,200,000 4,134,960 0.0522 38.90 38.14 38.90 38.14 41.96 103,823 39.827 6.25%
2001-03-07 0 0.048 0.048 0.049 0.043 0.050 69,340,000 3,266,540 0.0471 36.62 36.62 37.38 32.80 38.14 90,898 35.936 17.07%
2001-03-06 0 0.041 0.040 0.041 0.035 0.042 67,180,000 2,653,060 0.0395 31.28 30.51 31.28 26.70 32.04 88,066 30.126 13.89%
2001-03-05 0 0.036 0.035 0.036 0.032 0.038 27,260,000 972,520 0.0357 27.46 26.70 27.46 24.41 28.99 35,735 27.215 20.00%
2001-03-02 0 0.030 0.030 0.031 0.030 0.032 2,800,000 87,460 0.0312 22.89 22.89 23.65 22.89 24.41 3,671 23.828 -3.23%
2001-03-01 0 0.031 0.031 0.033 0.031 0.032 25,420,000 795,420 0.0313 23.65 23.65 25.17 23.65 24.41 33,323 23.870 0.00%
2001-02-28 0 0.031 0.029 0.031 0.030 0.031 10,740,000 322,360 0.0300 23.65 22.12 23.65 22.89 23.65 14,079 22.896 0.00%
2001-02-27 0 0.031 0.029 0.031 0.030 0.031 31,460,000 946,180 0.0301 23.65 22.12 23.65 22.89 23.65 41,241 22.943 3.33%
2001-02-26 0 0.030 0.030 0.031 0.030 0.031 58,180,000 1,752,160 0.0301 22.89 22.89 23.65 22.89 23.65 76,268 22.974 0.00%
2001-02-23 0 0.030 0.030 0.031 0.030 0.032 10,140,000 313,600 0.0309 22.89 22.89 23.65 22.89 24.41 13,293 23.592 -3.23%
2001-02-22 0 0.031 0.030 0.031 0.030 0.032 79,760,000 2,406,980 0.0302 23.65 22.89 23.65 22.89 24.41 104,557 23.021 3.33%
2001-02-21 0 0.030 0.030 0.031 0.030 0.033 96,060,000 2,919,340 0.0304 22.89 22.89 23.65 22.89 25.17 125,925 23.183 -6.25%
2001-02-20 0 0.032 0.031 0.033 0.030 0.032 10,060,000 320,420 0.0319 24.41 23.65 25.17 22.89 24.41 13,188 24.297 0.00%
2001-02-19 0 0.032 0.031 0.032 0.030 0.033 48,620,000 1,473,700 0.0303 24.41 23.65 24.41 22.89 25.17 63,736 23.122 -3.03%
2001-02-16 0 0.033 0.032 0.033 0.031 0.034 17,720,000 578,300 0.0326 25.17 24.41 25.17 23.65 25.94 23,229 24.895 -2.94%
2001-02-15 0 0.034 0.033 0.035 0.033 0.038 32,860,000 1,147,880 0.0349 25.94 25.17 26.70 25.17 28.99 43,076 26.648 -8.11%
2001-02-14 0 0.037 0.037 0.038 0.030 0.038 76,740,000 2,707,720 0.0353 28.22 28.22 28.99 22.89 28.99 100,599 26.916 23.33%
2001-02-13 0 0.030 0.029 0.030 0.028 0.042 180,640,000 5,731,900 0.0317 22.89 22.12 22.89 21.36 32.04 236,801 24.206 -28.57%
2001-02-12 0 0.042 0.042 0.043 0.040 0.061 117,860,000 5,246,240 0.0445 32.04 32.04 32.80 30.51 46.53 154,503 33.956 -33.33%
2001-02-09 0 0.063 0.060 0.063 0.052 0.068 87,660,000 5,125,380 0.0585 48.06 45.77 48.06 39.67 51.87 114,914 44.602 -4.55%
2001-02-08 0 0.066 0.065 0.068 0.058 0.078 32,400,000 2,041,860 0.0630 50.35 49.58 51.87 44.24 59.50 42,473 48.074 -14.29%
2001-02-07 0 0.077 0.076 0.077 0.063 0.078 11,240,000 743,580 0.0662 58.74 57.98 58.74 48.06 59.50 14,735 50.465 10.00%
2001-02-06 0 0.070 0.068 0.070 0.067 0.078 12,680,000 908,820 0.0717 53.40 51.87 53.40 51.11 59.50 16,622 54.675 -12.50%
2001-02-05 0 0.080 0.076 0.080 0.074 0.087 14,460,000 1,127,920 0.0780 61.03 57.98 61.03 56.45 66.37 18,956 59.503 -6.98%
2001-02-02 0 0.086 - 0.086 0.084 0.090 520,000 44,380 0.0853 65.60 - 65.60 64.08 68.66 682 65.105 0.00%
2001-02-01 0 0.086 - 0.086 0.087 0.087 40,000 3,480 0.0870 65.60 - 65.60 66.37 66.37 52 66.367 -1.15%
2001-01-31 0 0.087 - 0.089 - - 0 0 - 66.37 - 67.89 - - 0 - 0.00%
2001-01-30 0 0.087 - 0.087 0.088 0.088 20,000 1,760 0.0880 66.37 - 66.37 67.13 67.13 26 67.129 0.00%
2001-01-29 0 0.087 0.084 0.087 0.084 0.087 680,000 58,260 0.0857 66.37 64.08 66.37 64.08 66.37 891 65.357 0.00%
2001-01-23 0 0.087 0.086 0.087 0.085 0.090 940,000 81,980 0.0872 66.37 65.60 66.37 64.84 68.66 1,232 66.529 0.00%
2001-01-22 0 0.087 0.086 0.087 0.086 0.090 3,660,000 326,620 0.0892 66.37 65.60 66.37 65.60 68.66 4,798 68.076 -1.14%
2001-01-19 0 0.088 0.085 0.088 0.084 0.090 1,820,000 155,800 0.0856 67.13 64.84 67.13 64.08 68.66 2,386 65.302 1.15%
2001-01-18 0 0.087 0.086 0.087 0.085 0.090 5,860,000 515,800 0.0880 66.37 65.60 66.37 64.84 68.66 7,682 67.145 -2.25%
2001-01-17 0 0.089 0.087 0.089 0.087 0.089 980,000 86,460 0.0882 67.89 66.37 67.89 66.37 67.89 1,285 67.301 -1.11%
2001-01-16 0 0.090 0.087 0.090 0.087 0.092 8,260,000 738,620 0.0894 68.66 66.37 68.66 66.37 70.18 10,828 68.214 -2.17%
2001-01-15 0 0.092 0.089 0.092 0.089 0.093 600,000 54,100 0.0902 70.18 67.89 70.18 67.89 70.94 787 68.782 -1.08%
2001-01-12 0 0.093 0.090 0.092 0.090 0.093 960,000 87,700 0.0914 70.94 68.66 70.18 68.66 70.94 1,258 69.688 0.00%
2001-01-11 0 0.093 0.089 0.094 - - 0 0 - 70.94 67.89 71.71 - - 0 - 0.00%
2001-01-10 0 0.093 0.090 0.093 0.090 0.093 1,020,000 93,060 0.0912 70.94 68.66 70.94 68.66 70.94 1,337 69.597 0.00%
2001-01-09 0 0.093 0.090 0.093 0.089 0.097 9,160,000 838,300 0.0915 70.94 68.66 70.94 67.89 73.99 12,008 69.813 -5.10%
2001-01-08 0 0.098 0.094 0.098 0.094 0.099 940,000 91,180 0.0970 74.76 71.71 74.76 71.71 75.52 1,232 73.995 -2.00%
2001-01-05 0 0.100 0.092 - 0.095 0.100 1,120,000 110,180 0.0984 76.28 70.18 - 72.47 76.28 1,468 75.044 4.17%
2001-01-04 0 0.096 0.094 0.096 0.092 0.096 760,000 70,820 0.0932 73.23 71.71 73.23 70.18 73.23 996 71.084 0.00%
2001-01-03 0 0.096 0.091 0.096 0.095 0.096 200,000 19,080 0.0954 73.23 69.42 73.23 72.47 73.23 262 72.774 0.00%
2001-01-02 0 0.096 0.092 0.096 0.092 0.096 1,300,000 121,900 0.0938 73.23 70.18 73.23 70.18 73.23 1,704 71.530 -4.00%
2000-12-29 0 0.100 0.090 0.100 0.089 0.100 3,880,000 363,440 0.0937 76.28 68.66 76.28 67.89 76.28 5,086 71.455 8.70%
2000-12-28 0 0.092 0.092 0.093 0.092 0.094 10,660,000 1,001,100 0.0939 70.18 70.18 70.94 70.18 71.71 13,974 71.639 -3.16%
2000-12-27 0 0.095 0.092 0.095 0.092 0.097 1,400,000 132,100 0.0944 72.47 70.18 72.47 70.18 73.99 1,835 71.979 -1.04%
2000-12-22 0 0.096 0.093 0.096 0.092 0.100 26,600,000 2,593,260 0.0975 73.23 70.94 73.23 70.18 76.28 34,870 74.369 3.23%
2000-12-21 0 0.093 0.090 0.093 0.090 0.094 2,440,000 223,020 0.0914 70.94 68.66 70.94 68.66 71.71 3,199 69.724 0.00%
2000-12-20 0 0.093 0.090 0.093 0.090 0.094 900,000 83,000 0.0922 70.94 68.66 70.94 68.66 71.71 1,180 70.350 -1.06%
2000-12-19 0 0.094 0.090 0.094 0.091 0.095 1,180,000 109,520 0.0928 71.71 68.66 71.71 69.42 72.47 1,547 70.801 -1.05%
2000-12-18 0 0.095 0.093 0.095 0.093 0.096 900,000 85,580 0.0951 72.47 70.94 72.47 70.94 73.23 1,180 72.537 -1.04%
2000-12-15 0 0.096 0.093 0.096 0.092 0.097 1,060,000 100,120 0.0945 73.23 70.94 73.23 70.18 73.99 1,390 72.052 -1.03%
2000-12-14 0 0.097 0.093 0.097 0.093 0.100 55,620,000 5,536,320 0.0995 73.99 70.94 73.99 70.94 76.28 72,912 75.931 3.19%
2000-12-13 0 0.094 0.090 0.094 0.090 0.094 2,000,000 183,200 0.0916 71.71 68.66 71.71 68.66 71.71 2,622 69.876 1.08%
2000-12-12 0 0.093 0.090 0.094 0.089 0.094 6,360,000 578,780 0.0910 70.94 68.66 71.71 67.89 71.71 8,337 69.420 -1.06%
2000-12-11 0 0.094 0.092 0.094 0.089 0.100 19,400,000 1,864,160 0.0961 71.71 70.18 71.71 67.89 76.28 25,431 73.301 -5.05%
2000-12-08 0 0.099 0.094 0.099 0.094 0.100 11,440,000 1,139,620 0.0996 75.52 71.71 75.52 71.71 76.28 14,997 75.991 3.12%
2000-12-07 0 0.096 0.094 0.097 0.094 0.098 6,220,000 597,080 0.0960 73.23 71.71 73.99 71.71 74.76 8,154 73.227 -1.03%
2000-12-06 0 0.097 0.093 0.097 0.093 0.100 2,160,000 205,200 0.0950 73.99 70.94 73.99 70.94 76.28 2,832 72.469 1.04%
2000-12-05 0 0.096 0.091 0.096 0.091 0.098 5,560,000 520,080 0.0935 73.23 69.42 73.23 69.42 74.76 7,289 71.355 -3.03%
2000-12-04 0 0.099 0.096 0.100 0.095 0.099 120,000 11,640 0.0970 75.52 73.23 76.28 72.47 75.52 157 73.995 -1.00%
2000-12-01 0 0.100 0.095 0.100 0.095 0.100 1,540,000 151,260 0.0982 76.28 72.47 76.28 72.47 76.28 2,019 74.926 1.01%
2000-11-30 0 0.099 0.096 0.100 0.096 0.102 1,240,000 124,240 0.1002 75.52 73.23 76.28 73.23 77.81 1,626 76.431 -1.00%
2000-11-29 0 0.100 0.098 0.100 0.095 0.100 5,840,000 576,440 0.0987 76.28 74.76 76.28 72.47 76.28 7,656 75.296 3.09%
2000-11-28 0 0.097 0.097 0.099 0.096 0.101 2,180,000 212,580 0.0975 73.99 73.99 75.52 73.23 77.05 2,858 74.387 -3.00%
2000-11-27 0 0.100 0.098 0.100 0.096 0.102 50,460,000 5,010,420 0.0993 76.28 74.76 76.28 73.23 77.81 66,148 75.746 0.00%
2000-11-24 0 0.100 0.098 0.100 0.098 0.102 27,800,000 2,777,920 0.0999 76.28 74.76 76.28 74.76 77.81 36,443 76.226 -1.96%
2000-11-23 0 0.102 0.098 0.103 0.098 0.104 4,160,000 414,700 0.0997 77.81 74.76 78.57 74.76 79.33 5,453 76.045 2.00%
2000-11-22 0 0.100 0.099 0.101 0.099 0.102 3,560,000 356,200 0.1001 76.28 75.52 77.05 75.52 77.81 4,667 76.326 0.00%
2000-11-21 0 0.100 0.100 0.103 0.100 0.105 360,000 36,360 0.1010 76.28 76.28 78.57 76.28 80.10 472 77.046 -1.96%
2000-11-20 0 0.102 0.100 0.102 0.101 0.105 2,300,000 233,800 0.1017 77.81 76.28 77.81 77.05 80.10 3,015 77.544 -2.86%
2000-11-17 0 0.105 0.101 0.105 0.102 0.105 500,000 52,100 0.1042 80.10 77.05 80.10 77.81 80.10 655 79.487 0.00%
2000-11-16 0 0.105 0.101 0.106 0.102 0.105 780,000 81,060 0.1039 80.10 77.05 80.86 77.81 80.10 1,023 79.276 0.00%
2000-11-15 0 0.105 0.102 0.106 0.102 0.108 9,720,000 1,005,900 0.1035 80.10 77.81 80.86 77.81 82.39 12,742 78.944 -0.94%
2000-11-14 0 0.106 0.102 0.106 0.101 0.106 1,140,000 117,100 0.1027 80.86 77.81 80.86 77.05 80.86 1,494 78.358 0.95%
2000-11-13 0 0.105 0.102 0.105 0.103 0.108 12,980,000 1,357,120 0.1046 80.10 77.81 80.10 78.57 82.39 17,015 79.758 0.00%
2000-11-10 0 0.105 0.104 0.109 0.105 0.110 500,000 53,000 0.1060 80.10 79.33 83.15 80.10 83.91 655 80.860 -4.55%
2000-11-09 0 0.110 0.104 0.110 0.104 0.110 3,340,000 353,720 0.1059 83.91 79.33 83.91 79.33 83.91 4,378 80.787 0.00%
2000-11-08 0 0.110 0.106 0.109 0.107 0.116 2,620,000 285,960 0.1091 83.91 80.86 83.15 81.62 88.49 3,435 83.260 0.00%
2000-11-07 0 0.110 0.103 0.110 0.101 0.122 3,940,000 429,040 0.1089 83.91 78.57 83.91 77.05 93.07 5,165 83.068 0.00%
2000-11-06 0 0.110 0.102 0.110 0.102 0.115 860,000 91,980 0.1070 83.91 77.81 83.91 77.81 87.73 1,127 81.588 3.77%
2000-11-03 0 0.106 0.102 0.106 0.102 0.107 700,000 73,720 0.1053 80.86 77.81 80.86 77.81 81.62 918 80.337 0.00%
2000-11-02 0 0.106 0.106 0.107 0.101 0.106 2,380,000 244,980 0.1029 80.86 80.86 81.62 77.05 80.86 3,120 78.521 0.00%
2000-11-01 0 0.106 0.103 0.106 0.104 0.107 4,760,000 502,180 0.1055 80.86 78.57 80.86 79.33 81.62 6,240 80.479 0.00%
2000-10-31 0 0.106 0.100 0.107 0.100 0.107 1,100,000 112,620 0.1024 80.86 76.28 81.62 76.28 81.62 1,442 78.100 2.91%
2000-10-30 0 0.103 0.099 0.103 0.098 0.104 3,900,000 389,500 0.0999 78.57 75.52 78.57 74.76 79.33 5,113 76.186 1.98%
2000-10-27 0 0.101 0.099 0.101 0.099 0.104 3,500,000 350,580 0.1002 77.05 75.52 77.05 75.52 79.33 4,588 76.410 -2.88%
2000-10-26 0 0.104 0.103 0.104 0.100 0.104 2,540,000 256,820 0.1011 79.33 78.57 79.33 76.28 79.33 3,330 77.130 -0.95%
2000-10-25 0 0.105 0.100 0.105 0.101 0.105 1,560,000 158,460 0.1016 80.10 76.28 80.10 77.05 80.10 2,045 77.486 -2.78%
2000-10-24 0 0.108 0.100 0.108 0.100 0.108 2,280,000 238,100 0.1044 82.39 76.28 82.39 76.28 82.39 2,989 79.663 0.00%
2000-10-23 0 0.108 0.102 0.107 0.102 0.112 5,060,000 533,400 0.1054 82.39 77.81 81.62 77.81 85.44 6,633 80.414 0.00%
2000-10-20 0 0.108 0.102 0.108 0.100 0.113 3,380,000 362,960 0.1074 82.39 77.81 82.39 76.28 86.20 4,431 81.917 2.86%
2000-10-19 0 0.105 0.100 0.105 0.101 0.105 440,000 45,800 0.1041 80.10 76.28 80.10 77.05 80.10 577 79.404 -1.87%
2000-10-18 0 0.107 0.108 0.109 0.100 0.111 5,540,000 582,680 0.1052 81.62 82.39 83.15 76.28 84.67 7,262 80.233 -3.60%
2000-10-17 0 0.111 0.110 0.112 0.112 0.112 100,000 11,200 0.1120 84.67 83.91 85.44 85.44 85.44 131 85.437 0.00%
2000-10-16 0 0.111 0.108 0.111 0.109 0.113 1,920,000 212,620 0.1107 84.67 82.39 84.67 83.15 86.20 2,517 84.476 0.00%
2000-10-13 0 0.111 0.105 0.111 0.101 0.113 4,720,000 517,980 0.1097 84.67 80.10 84.67 77.05 86.20 6,187 83.715 -6.72%
2000-10-12 0 0.119 0.110 0.120 0.074 0.121 16,020,000 1,615,180 0.1008 90.78 83.91 91.54 56.45 92.30 21,001 76.911 6.25%
2000-10-11 0 0.112 0.112 0.115 0.112 0.124 1,000,000 114,420 0.1144 85.44 85.44 87.73 85.44 94.59 1,311 87.283 -4.27%
2000-10-10 0 0.117 0.113 0.117 0.113 0.117 480,000 54,820 0.1142 89.25 86.20 89.25 86.20 89.25 629 87.122 -0.85%
2000-10-09 0 0.118 0.113 0.119 0.112 0.118 1,740,000 199,920 0.1149 90.01 86.20 90.78 85.44 90.01 2,281 87.647 0.00%
2000-10-05 0 0.118 0.114 0.119 0.114 0.118 1,300,000 150,400 0.1157 90.01 86.96 90.78 86.96 90.01 1,704 88.254 0.85%
2000-10-04 0 0.117 0.113 0.118 0.114 0.119 2,760,000 320,100 0.1160 89.25 86.20 90.01 86.96 90.78 3,618 88.472 -1.68%
2000-10-03 0 0.119 0.115 0.119 0.115 0.124 900,000 106,560 0.1184 90.78 87.73 90.78 87.73 94.59 1,180 90.320 0.00%
2000-09-29 0 0.119 0.115 0.120 0.114 0.120 1,240,000 143,920 0.1161 90.78 87.73 91.54 86.96 91.54 1,626 88.538 -0.83%
2000-09-28 0 0.120 0.115 0.120 0.115 0.121 1,200,000 142,900 0.1191 91.54 87.73 91.54 87.73 92.30 1,573 90.841 -0.83%
2000-09-27 0 0.121 0.115 0.121 0.115 0.121 5,140,000 593,360 0.1154 92.30 87.73 92.30 87.73 92.30 6,738 88.061 -1.63%
2000-09-26 0 0.123 0.117 0.123 0.117 0.123 2,560,000 302,080 0.1180 93.83 89.25 93.83 89.25 93.83 3,356 90.014 -4.65%
2000-09-25 0 0.129 0.128 0.129 0.114 0.130 20,220,000 2,445,280 0.1209 98.41 97.64 98.41 86.96 99.17 26,506 92.252 12.17%
2000-09-22 0 0.115 0.102 0.115 0.106 0.115 3,460,000 388,880 0.1124 87.73 77.81 87.73 80.86 87.73 4,536 85.737 1.77%
2000-09-21 0 0.113 0.113 0.114 0.109 0.119 9,720,000 1,098,640 0.1130 86.20 86.20 86.96 83.15 90.78 12,742 86.222 -6.61%
2000-09-20 0 0.121 0.120 0.121 0.115 0.131 23,340,000 2,819,200 0.1208 92.30 91.54 92.30 87.73 99.93 30,596 92.141 -6.92%
2000-09-19 0 0.130 0.107 - 0.107 0.131 7,060,000 796,820 0.1129 99.17 81.62 - 81.62 99.93 9,255 86.097 13.04%
2000-09-18 0 0.115 - 0.115 0.115 0.119 180,000 21,020 0.1168 87.73 - 87.73 87.73 90.78 236 89.082 -3.36%
2000-09-15 0 0.119 0.114 0.119 0.114 0.120 3,460,000 407,400 0.1177 90.78 86.96 90.78 86.96 91.54 4,536 89.820 0.00%
2000-09-14 0 0.119 - 0.119 - - 0 0 - 90.78 - 90.78 - - 0 - -1.65%
2000-09-12 0 0.121 0.117 0.121 0.115 0.122 300,000 35,060 0.1169 92.30 89.25 92.30 87.73 93.07 393 89.150 -1.63%
2000-09-11 0 0.123 0.119 0.124 0.120 0.123 740,000 89,500 0.1209 93.83 90.78 94.59 91.54 93.83 970 92.262 -3.15%
2000-09-08 0 0.127 0.121 0.129 0.119 0.127 2,640,000 323,940 0.1227 96.88 92.30 98.41 90.78 96.88 3,461 93.603 0.79%
2000-09-07 0 0.126 0.124 0.126 0.123 0.126 3,600,000 447,600 0.1243 96.12 94.59 96.12 93.83 96.12 4,719 94.846 -2.33%
2000-09-06 0 0.129 0.124 0.129 0.125 0.129 1,700,000 213,300 0.1255 98.41 94.59 98.41 95.35 98.41 2,229 95.713 0.78%
2000-09-05 0 0.128 0.124 0.128 0.124 0.128 3,540,000 442,640 0.1250 97.64 94.59 97.64 94.59 97.64 4,641 95.384 -1.54%
2000-09-04 0 0.130 0.126 0.133 0.126 0.130 3,160,000 402,000 0.1272 99.17 96.12 101.5 96.12 99.17 4,142 97.044 -2.99%
2000-09-01 0 0.134 0.127 0.134 0.134 0.134 80,000 10,720 0.1340 102.2 96.88 102.2 102.2 102.2 105 102.22 3.88%
2000-08-31 0 0.129 0.127 0.130 0.127 0.129 740,000 94,500 0.1277 98.41 96.88 99.17 96.88 98.41 970 97.416 0.00%
2000-08-30 0 0.129 0.125 0.129 0.124 0.130 10,440,000 1,323,900 0.1268 98.41 95.35 98.41 94.59 99.17 13,686 96.735 -1.53%
2000-08-29 0 0.131 0.129 0.132 0.129 0.131 1,600,000 207,220 0.1295 99.93 98.41 100.7 98.41 99.93 2,097 98.797 0.77%
2000-08-28 0 0.130 0.130 0.131 0.128 0.131 2,160,000 278,440 0.1289 99.17 99.17 99.93 97.64 99.93 2,832 98.335 0.00%
2000-08-25 0 0.130 0.129 0.130 0.129 0.131 5,280,000 684,400 0.1296 99.17 98.41 99.17 98.41 99.93 6,922 98.880 -0.76%
2000-08-24 0 0.131 0.131 0.132 0.131 0.132 2,380,000 312,480 0.1313 99.93 99.93 100.7 99.93 100.7 3,120 100.16 -2.96%
2000-08-23 0 0.135 0.130 0.135 0.130 0.136 3,640,000 479,220 0.1317 103.0 99.17 103.0 99.17 103.7 4,772 100.43 0.75%
2000-08-22 0 0.134 0.134 0.136 0.131 0.134 2,660,000 353,880 0.1330 102.2 102.2 103.7 99.93 102.2 3,487 101.49 -0.74%
2000-08-21 0 0.135 0.134 0.135 0.134 0.136 3,580,000 481,920 0.1346 103.0 102.2 103.0 102.2 103.7 4,693 102.69 0.75%
2000-08-18 0 0.134 0.133 0.134 0.132 0.136 6,480,000 864,680 0.1334 102.2 101.5 102.2 100.7 103.7 8,495 101.79 -0.74%
2000-08-17 0 0.135 0.134 0.136 0.134 0.138 1,980,000 268,560 0.1356 103.0 102.2 103.7 102.2 105.3 2,596 103.47 0.00%
2000-08-16 0 0.135 0.135 0.137 0.135 0.140 2,620,000 355,980 0.1359 103.0 103.0 104.5 103.0 106.8 3,435 103.65 -1.46%
2000-08-15 0 0.137 0.137 0.138 0.136 0.144 4,460,000 613,520 0.1376 104.5 104.5 105.3 103.7 109.8 5,847 104.94 -2.14%
2000-08-14 0 0.140 0.136 0.140 0.135 0.147 11,460,000 1,637,900 0.1429 106.8 103.7 106.8 103.0 112.1 15,023 109.03 -2.78%
2000-08-11 0 0.144 0.136 0.144 0.129 0.144 13,120,000 1,768,980 0.1348 109.8 103.7 109.8 98.41 109.8 17,199 102.85 14.29%
2000-08-10 0 0.126 0.126 0.128 0.126 0.129 2,000,000 255,000 0.1275 96.12 96.12 97.64 96.12 98.41 2,622 97.261 0.00%
2000-08-09 0 0.126 0.126 0.128 0.126 0.129 2,900,000 369,560 0.1274 96.12 96.12 97.64 96.12 98.41 3,802 97.211 0.00%
2000-08-08 0 0.126 0.126 0.129 0.126 0.130 1,840,000 234,260 0.1273 96.12 96.12 98.41 96.12 99.17 2,412 97.120 -2.33%
2000-08-07 0 0.129 0.129 0.131 0.129 0.134 4,580,000 594,120 0.1297 98.41 98.41 99.93 98.41 102.2 6,004 98.955 -0.77%
2000-08-04 0 0.130 0.130 0.131 0.130 0.130 3,260,000 423,800 0.1300 99.17 99.17 99.93 99.17 99.17 4,274 99.168 0.00%
2000-08-03 0 0.130 0.130 0.132 0.130 0.130 1,620,000 210,600 0.1300 99.17 99.17 100.7 99.17 99.17 2,124 99.168 -1.52%
2000-08-02 0 0.132 0.131 0.133 0.131 0.133 5,420,000 712,580 0.1315 100.7 99.93 101.5 99.93 101.5 7,105 100.29 -1.49%
2000-08-01 0 0.134 0.134 0.138 0.130 0.135 5,760,000 765,000 0.1328 102.2 102.2 105.3 99.17 103.0 7,551 101.31 3.08%
2000-07-31 0 0.130 0.128 0.130 0.128 0.130 2,880,000 368,940 0.1281 99.17 97.64 99.17 97.64 99.17 3,775 97.722 -0.76%
2000-07-28 0 0.131 0.131 0.132 0.131 0.135 5,500,000 721,600 0.1312 99.93 99.93 100.7 99.93 103.0 7,210 100.08 -0.76%
2000-07-27 0 0.132 0.131 0.132 0.130 0.135 70,700,000 9,390,620 0.1328 100.7 99.93 100.7 99.17 103.0 92,681 101.32 0.00%
2000-07-26 0 0.132 0.131 0.132 0.130 0.132 4,520,000 593,460 0.1313 100.7 99.93 100.7 99.17 100.7 5,925 100.16 0.00%
2000-07-25 0 0.132 0.132 0.133 0.132 0.134 3,520,000 466,800 0.1326 100.7 100.7 101.5 100.7 102.2 4,614 101.16 -2.22%
2000-07-24 0 0.135 0.133 0.135 0.131 0.135 3,200,000 425,600 0.1330 103.0 101.5 103.0 99.93 103.0 4,195 101.46 0.00%
2000-07-21 0 0.135 0.132 0.135 0.130 0.135 46,100,000 6,213,100 0.1348 103.0 100.7 103.0 99.17 103.0 60,433 102.81 0.00%
2000-07-20 0 0.135 0.132 0.137 0.132 0.135 3,240,000 431,740 0.1333 103.0 100.7 104.5 100.7 103.0 4,247 101.65 0.00%
2000-07-19 0 0.135 0.135 0.138 0.133 0.136 29,980,000 4,040,380 0.1348 103.0 103.0 105.3 101.5 103.7 39,301 102.81 -0.74%
2000-07-18 0 0.136 0.136 0.137 0.136 0.143 5,000,000 695,720 0.1391 103.7 103.7 104.5 103.7 109.1 6,555 106.14 -2.16%
2000-07-17 0 0.139 0.137 0.140 0.138 0.146 50,040,000 7,179,220 0.1435 106.0 104.5 106.8 105.3 111.4 65,597 109.44 0.00%
2000-07-14 0 0.139 0.140 0.141 0.137 0.144 359,670,000 48,941,000 0.1361 106.0 106.8 107.6 104.5 109.8 471,492 103.80 0.00%
2000-07-13 0 0.139 0.139 0.142 0.136 0.144 10,680,000 1,483,940 0.1389 106.0 106.0 108.3 103.7 109.8 14,000 105.99 2.21%
2000-07-12 0 0.136 0.136 0.138 0.136 0.140 5,320,000 730,420 0.1373 103.7 103.7 105.3 103.7 106.8 6,974 104.73 -1.45%
2000-07-11 0 0.138 0.136 0.138 0.137 0.140 3,520,000 487,460 0.1385 105.3 103.7 105.3 104.5 106.8 4,614 105.64 0.00%
2000-07-10 0 0.138 0.134 0.138 0.134 0.138 3,680,000 498,340 0.1354 105.3 102.2 105.3 102.2 105.3 4,824 103.30 0.00%
2000-07-07 0 0.138 0.135 0.138 0.134 0.140 10,900,000 1,493,780 0.1370 105.3 103.0 105.3 102.2 106.8 14,289 104.54 -0.72%
2000-07-06 0 0.139 0.138 0.139 0.139 0.145 21,240,000 2,989,040 0.1407 106.0 105.3 106.0 106.0 110.6 27,844 107.35 0.00%
2000-07-05 0 0.139 0.138 0.141 0.138 0.142 8,060,000 1,125,540 0.1396 106.0 105.3 107.6 105.3 108.3 10,566 106.53 -2.11%
2000-07-04 0 0.142 0.142 0.143 0.138 0.147 24,860,000 3,534,660 0.1422 108.3 108.3 109.1 105.3 112.1 32,589 108.46 2.90%
2000-07-03 0 0.138 0.140 0.142 0.137 0.144 17,200,000 2,424,680 0.1410 105.3 106.8 108.3 104.5 109.8 22,547 107.54 -3.50%
2000-06-30 0 0.143 0.143 0.144 0.141 0.146 15,000,000 2,144,740 0.1430 109.1 109.1 109.8 107.6 111.4 19,664 109.07 -1.38%
2000-06-29 0 0.145 0.145 0.146 0.139 0.152 50,020,000 7,042,920 0.1408 110.6 110.6 111.4 106.0 116.0 65,571 107.41 0.69%
2000-06-28 0 0.144 0.144 0.145 0.126 0.149 93,420,000 13,178,280 0.1411 109.8 109.8 110.6 96.12 113.7 122,464 107.61 9.92%
2000-06-27 0 0.131 0.130 0.132 0.130 0.138 37,660,000 5,053,860 0.1342 99.93 99.17 100.7 99.17 105.3 49,369 102.37 -4.38%
2000-06-26 0 0.137 0.137 0.138 0.127 0.139 65,080,000 8,806,100 0.1353 104.5 104.5 105.3 96.88 106.0 85,313 103.22 0.00%
2000-06-23 0 0.137 0.137 0.138 0.129 0.143 88,900,000 12,043,520 0.1355 104.5 104.5 105.3 98.41 109.1 116,539 103.34 0.74%
2000-06-22 0 0.136 0.136 0.137 0.121 0.140 83,260,000 10,812,440 0.1299 103.7 103.7 104.5 92.30 106.8 109,146 99.064 7.09%
2000-06-21 0 0.127 0.126 0.127 0.107 0.127 57,800,000 7,015,920 0.1214 96.88 96.12 96.88 81.62 96.88 75,770 92.595 18.69%
2000-06-20 0 0.107 0.107 0.110 0.107 0.112 7,420,000 811,740 0.1094 81.62 81.62 83.91 81.62 85.44 9,727 83.453 -0.93%
2000-06-19 0 0.108 0.108 0.110 0.108 0.111 2,320,000 254,140 0.1095 82.39 82.39 83.91 82.39 84.67 3,041 83.563 -2.70%
2000-06-16 0 0.111 0.109 0.112 0.109 0.113 4,860,000 541,820 0.1115 84.67 83.15 85.44 83.15 86.20 6,371 85.045 1.83%
2000-06-15 0 0.109 0.113 0.114 0.109 0.115 1,180,000 132,240 0.1121 83.15 86.20 86.96 83.15 87.73 1,547 85.489 -0.91%
2000-06-14 0 0.110 0.110 0.114 0.104 0.123 5,420,000 594,660 0.1097 83.91 83.91 86.96 79.33 93.83 7,105 83.695 3.77%
2000-06-13 0 0.106 0.106 0.110 0.106 0.106 200,000 21,200 0.1060 80.86 80.86 83.91 80.86 80.86 262 80.860 -3.64%
2000-06-12 0 0.110 0.108 0.113 0.108 0.110 640,000 70,160 0.1096 83.91 82.39 86.20 82.39 83.91 839 83.626 0.92%
2000-06-09 0 0.109 0.109 0.115 0.108 0.115 780,000 87,000 0.1115 83.15 83.15 87.73 82.39 87.73 1,023 85.085 -0.91%
2000-06-08 0 0.110 0.110 0.114 0.108 0.115 2,300,000 257,020 0.1117 83.91 83.91 86.96 82.39 87.73 3,015 85.245 0.00%
2000-06-07 0 0.110 0.110 0.115 0.110 0.115 2,320,000 259,460 0.1118 83.91 83.91 87.73 83.91 87.73 3,041 85.312 -0.90%
2000-06-05 0 0.111 0.111 0.114 0.110 0.115 4,760,000 534,000 0.1122 84.67 84.67 86.96 83.91 87.73 6,240 85.578 0.00%
2000-06-02 0 0.111 0.109 0.113 0.105 0.114 4,580,000 507,840 0.1109 84.67 83.15 86.20 80.10 86.96 6,004 84.585 5.71%
2000-06-01 0 0.105 0.105 0.110 0.105 0.106 940,000 98,980 0.1053 80.10 80.10 83.91 80.10 80.86 1,232 80.325 -4.55%
2000-05-31 0 0.110 0.107 0.112 0.099 0.114 5,320,000 558,520 0.1050 83.91 81.62 85.44 75.52 86.96 6,974 80.086 7.84%
2000-05-30 0 0.102 0.102 0.111 0.102 0.113 2,680,000 282,780 0.1055 77.81 77.81 84.67 77.81 86.20 3,513 80.490 -10.53%
2000-05-29 0 0.114 0.111 0.115 0.109 0.115 7,540,000 849,640 0.1127 86.96 84.67 87.73 83.15 87.73 9,884 85.959 0.00%
2000-05-26 0 0.114 0.110 0.114 0.110 0.115 880,000 97,880 0.1112 86.96 83.91 86.96 83.91 87.73 1,154 84.848 -0.87%
2000-05-25 0 0.115 0.113 0.116 0.113 0.130 34,860,000 4,144,700 0.1189 87.73 86.20 88.49 86.20 99.17 45,698 90.698 -4.96%
2000-05-24 0 0.121 0.117 0.122 0.117 0.126 6,960,000 845,220 0.1214 92.30 89.25 93.07 89.25 96.12 9,124 92.638 2.54%
2000-05-23 0 0.118 0.117 0.123 0.118 0.124 4,540,000 544,560 0.1199 90.01 89.25 93.83 90.01 94.59 5,951 91.500 -4.84%
2000-05-22 0 0.124 0.122 0.126 0.119 0.126 10,140,000 1,252,440 0.1235 94.59 93.07 96.12 90.78 96.12 13,293 94.221 -2.36%
2000-05-19 0 0.127 0.127 0.129 0.124 0.130 4,480,000 572,820 0.1279 96.88 96.88 98.41 94.59 99.17 5,873 97.537 2.42%
2000-05-18 0 0.124 0.124 0.128 0.124 0.134 7,380,000 932,740 0.1264 94.59 94.59 97.64 94.59 102.2 9,674 96.413 -7.46%
2000-05-17 0 0.134 0.131 0.134 0.128 0.134 13,280,000 1,729,200 0.1302 102.2 99.93 102.2 97.64 102.2 17,409 99.329 5.51%
2000-05-16 0 0.127 0.127 0.129 0.126 0.131 3,580,000 454,440 0.1269 96.88 96.88 98.41 96.12 99.93 4,693 96.833 -0.78%
2000-05-15 0 0.128 0.127 0.130 0.126 0.135 7,000,000 910,280 0.1300 97.64 96.88 99.17 96.12 103.0 9,176 99.199 1.59%
2000-05-12 0 0.126 0.126 0.127 0.121 0.130 5,200,000 653,460 0.1257 96.12 96.12 96.88 92.30 99.17 6,817 95.862 1.61%
2000-05-10 0 0.124 0.124 0.125 0.123 0.125 9,100,000 1,127,960 0.1240 94.59 94.59 95.35 93.83 95.35 11,929 94.555 0.00%
2000-05-09 0 0.124 0.124 0.127 0.119 0.130 46,230,000 5,721,610 0.1238 94.59 94.59 96.88 90.78 99.17 60,603 94.411 0.81%
2000-05-08 0 0.123 0.123 0.124 0.118 0.132 10,660,000 1,324,820 0.1243 93.83 93.83 94.59 90.01 100.7 13,974 94.805 -5.38%
2000-05-05 0 0.130 0.125 0.132 0.117 0.130 13,000,000 1,622,980 0.1248 99.17 95.35 100.7 89.25 99.17 17,042 95.236 10.17%
2000-05-04 0 0.118 0.118 0.120 0.117 0.119 3,260,000 384,360 0.1179 90.01 90.01 91.54 89.25 90.78 4,274 89.940 -3.28%
2000-05-03 0 0.122 0.119 0.123 0.118 0.125 5,320,000 644,300 0.1211 93.07 90.78 93.83 90.01 95.35 6,974 92.386 0.00%
2000-05-02 0 0.122 0.121 0.124 0.110 0.126 60,200,000 7,377,100 0.1225 93.07 92.30 94.59 83.91 96.12 78,916 93.480 11.93%
2000-04-28 0 0.109 0.108 0.111 0.108 0.110 3,920,000 428,760 0.1094 83.15 82.39 84.67 82.39 83.91 5,139 83.437 0.93%
2000-04-27 0 0.108 0.107 0.108 0.105 0.120 3,600,000 400,520 0.1113 82.39 81.62 82.39 80.10 91.54 4,719 84.870 5.88%
2000-04-26 0 0.102 0.102 0.104 0.101 0.111 1,960,000 202,820 0.1035 77.81 77.81 79.33 77.05 84.67 2,569 78.938 -5.56%
2000-04-25 0 0.108 0.102 0.108 0.104 0.108 1,360,000 143,220 0.1053 82.39 77.81 82.39 79.33 82.39 1,783 80.333 -0.92%
2000-04-20 0 0.109 0.109 0.113 0.098 0.112 9,740,000 1,043,040 0.1071 83.15 83.15 86.20 74.76 85.44 12,768 81.691 2.83%
2000-04-19 0 0.106 0.106 0.108 0.104 0.120 13,520,000 1,529,380 0.1131 80.86 80.86 82.39 79.33 91.54 17,723 86.292 -7.83%
2000-04-18 0 0.115 0.115 0.117 0.105 0.117 26,560,000 2,972,100 0.1119 87.73 87.73 89.25 80.10 89.25 34,818 85.362 13.86%
2000-04-17 0 0.101 0.098 0.105 0.090 0.106 15,740,000 1,483,500 0.0943 77.05 74.76 80.10 68.66 80.86 20,634 71.897 -4.72%
2000-04-14 0 0.106 0.106 0.107 0.104 0.109 5,580,000 588,960 0.1055 80.86 80.86 81.62 79.33 83.15 7,315 80.516 1.92%
2000-04-13 0 0.104 0.104 0.106 0.101 0.109 11,640,000 1,233,160 0.1059 79.33 79.33 80.86 77.05 83.15 15,259 80.816 -3.70%
2000-04-12 0 0.108 0.107 0.109 0.104 0.112 9,600,000 1,036,020 0.1079 82.39 81.62 83.15 79.33 85.44 12,585 82.324 -2.70%
2000-04-11 0 0.111 0.111 0.113 0.108 0.119 13,720,000 1,534,860 0.1119 84.67 84.67 86.20 82.39 90.78 17,986 85.338 -9.76%
2000-04-10 0 0.123 0.122 0.125 0.119 0.131 8,200,000 1,014,200 0.1237 93.83 93.07 95.35 90.78 99.93 10,749 94.350 -6.11%
2000-04-07 0 0.131 0.131 0.133 0.131 0.138 15,860,000 2,116,100 0.1334 99.93 99.93 101.5 99.93 105.3 20,791 101.78 0.77%
2000-04-06 0 0.130 0.130 0.132 0.129 0.135 9,280,000 1,219,160 0.1314 99.17 99.17 100.7 98.41 103.0 12,165 100.22 0.00%
2000-04-05 0 0.130 0.127 0.130 0.125 0.142 13,560,000 1,781,960 0.1314 99.17 96.88 99.17 95.35 108.3 17,776 100.25 -16.13%
2000-04-03 0 0.155 0.155 0.158 0.154 0.165 10,380,000 1,646,200 0.1586 118.2 118.2 120.5 117.5 125.9 13,607 120.98 -3.73%
2000-03-31 0 0.161 0.160 0.162 0.159 0.167 10,200,000 1,647,400 0.1615 122.8 122.1 123.6 121.3 127.4 13,371 123.21 0.00%
2000-03-30 0 0.161 0.160 0.164 0.158 0.167 18,280,000 2,984,960 0.1633 122.8 122.1 125.1 120.5 127.4 23,963 124.56 -4.17%
2000-03-29 0 0.168 0.165 0.166 0.165 0.173 14,760,000 2,470,000 0.1673 128.2 125.9 126.6 125.9 132.0 19,349 127.66 -2.89%
2000-03-28 0 0.173 0.173 0.174 0.168 0.174 24,600,000 4,191,680 0.1704 132.0 132.0 132.7 128.2 132.7 32,248 129.98 0.58%
2000-03-27 0 0.172 0.170 0.172 0.169 0.181 35,320,000 6,186,820 0.1752 131.2 129.7 131.2 128.9 138.1 46,301 133.62 -2.82%
2000-03-24 0 0.177 0.177 0.178 0.175 0.182 58,240,000 10,352,940 0.1778 135.0 135.0 135.8 133.5 138.8 76,347 135.60 0.00%
2000-03-23 0 0.177 0.177 0.178 0.171 0.180 22,880,000 3,987,020 0.1743 135.0 135.0 135.8 130.4 137.3 29,993 132.93 1.14%
2000-03-22 0 0.175 0.174 0.175 0.169 0.184 59,840,000 10,606,060 0.1772 133.5 132.7 133.5 128.9 140.4 78,444 135.20 2.94%
2000-03-21 0 0.170 0.170 0.171 0.165 0.171 14,540,000 2,447,580 0.1683 129.7 129.7 130.4 125.9 130.4 19,060 128.41 0.00%
2000-03-20 0 0.170 0.170 0.171 0.165 0.172 14,100,000 2,355,060 0.1670 129.7 129.7 130.4 125.9 131.2 18,484 127.41 1.80%
2000-03-17 0 0.167 0.167 0.168 0.165 0.175 22,980,000 3,886,480 0.1691 127.4 127.4 128.2 125.9 133.5 30,124 129.01 1.21%
2000-03-16 0 0.165 0.165 0.167 0.162 0.183 45,020,000 7,720,360 0.1715 125.9 125.9 127.4 123.6 139.6 59,017 130.82 -4.07%
2000-03-15 0 0.172 0.172 0.175 0.161 0.173 17,220,000 2,814,580 0.1634 131.2 131.2 133.5 122.8 132.0 22,574 124.68 4.88%
2000-03-14 0 0.164 0.164 0.166 0.163 0.176 16,140,000 2,694,940 0.1670 125.1 125.1 126.6 124.3 134.3 21,158 127.37 -0.61%
2000-03-13 0 0.165 0.160 0.167 0.158 0.170 21,680,000 3,516,840 0.1622 125.9 122.1 127.4 120.5 129.7 28,420 123.74 -1.20%
2000-03-10 0 0.167 0.166 0.167 0.164 0.182 20,920,000 3,576,660 0.1710 127.4 126.6 127.4 125.1 138.8 27,424 130.42 -6.18%
2000-03-09 0 0.178 0.177 0.178 0.172 0.182 35,980,000 6,393,620 0.1777 135.8 135.0 135.8 131.2 138.8 47,166 135.56 4.09%
2000-03-08 0 0.171 0.170 0.172 0.161 0.175 22,240,000 3,733,760 0.1679 130.4 129.7 131.2 122.8 133.5 29,154 128.07 0.59%
2000-03-07 0 0.170 0.169 0.171 0.163 0.171 18,180,000 3,065,440 0.1686 129.7 128.9 130.4 124.3 130.4 23,832 128.63 0.00%
2000-03-06 0 0.170 0.170 0.171 0.169 0.174 14,640,000 2,509,660 0.1714 129.7 129.7 130.4 128.9 132.7 19,192 130.77 0.00%
2000-03-03 0 0.170 0.169 0.170 0.168 0.182 14,920,000 2,558,620 0.1715 129.7 128.9 129.7 128.2 138.8 19,559 130.82 -1.16%
2000-03-02 0 0.172 0.171 0.173 0.167 0.179 17,280,000 2,980,120 0.1725 131.2 130.4 132.0 127.4 136.5 22,652 131.56 -2.82%
2000-03-01 0 0.177 0.177 0.179 0.175 0.195 25,080,000 4,562,300 0.1819 135.0 135.0 136.5 133.5 148.8 32,877 138.77 -5.85%
2000-02-29 0 0.188 0.186 0.193 0.157 0.194 44,780,000 7,613,000 0.1700 143.4 141.9 147.2 119.8 148.0 58,702 129.69 17.50%
2000-02-28 0 0.160 0.155 0.160 0.150 0.184 56,320,000 8,914,780 0.1583 122.1 118.2 122.1 114.4 140.4 73,830 120.75 -14.44%
2000-02-25 0 0.187 0.185 0.187 0.180 0.203 43,200,000 8,103,940 0.1876 142.7 141.1 142.7 137.3 154.9 56,631 143.10 -6.50%
2000-02-24 0 0.200 0.200 0.201 0.198 0.218 40,060,000 8,295,380 0.2071 152.6 152.6 153.3 151.0 166.3 52,515 157.96 -4.31%
2000-02-23 0 0.209 0.209 0.210 0.207 0.225 63,800,000 13,762,860 0.2157 159.4 159.4 160.2 157.9 171.6 83,635 164.56 -1.42%
2000-02-22 0 0.212 0.212 0.213 0.186 0.246 87,160,000 18,703,480 0.2146 161.7 161.7 162.5 141.9 187.7 114,258 163.69 -9.01%
2000-02-21 0 0.233 0.233 0.235 0.231 0.255 89,320,000 21,869,280 0.2448 177.7 177.7 179.3 176.2 194.5 117,090 186.77 -4.90%
2000-02-18 0 0.245 0.245 0.246 0.241 0.260 141,700,000 35,269,120 0.2489 186.9 186.9 187.7 183.8 198.3 185,755 189.87 0.41%
2000-02-17 0 0.244 - 0.244 0.238 0.275 215,260,000 54,966,860 0.2554 186.1 - 186.1 181.6 209.8 282,184 194.79 -1.61%
2000-02-16 0 0.248 0.249 0.250 0.230 0.305 524,870,000 139,979,420 0.2667 189.2 189.9 190.7 175.5 232.7 688,052 203.44 0.81%
2000-02-15 0 0.246 0.244 0.245 0.214 0.250 77,020,000 17,793,340 0.2310 187.7 186.1 186.9 163.2 190.7 100,966 176.23 13.89%
2000-02-14 0 0.216 0.216 0.217 0.212 0.221 44,220,000 9,530,440 0.2155 164.8 164.8 165.5 161.7 168.6 57,968 164.41 0.00%
2000-02-11 0 0.216 0.214 0.219 0.214 0.235 54,200,000 12,026,820 0.2219 164.8 163.2 167.1 163.2 179.3 71,051 169.27 -4.42%
2000-02-10 0 0.226 0.226 0.227 0.220 0.233 74,520,000 16,908,620 0.2269 172.4 172.4 173.2 167.8 177.7 97,688 173.09 3.20%
2000-02-09 0 0.219 0.219 0.220 0.215 0.260 122,060,000 28,443,140 0.2330 167.1 167.1 167.8 164.0 198.3 160,009 177.76 -8.37%
2000-02-08 0 0.239 0.238 0.239 0.228 0.244 111,240,000 26,212,420 0.2356 182.3 181.6 182.3 173.9 186.1 145,825 179.75 6.70%
2000-02-03 0 0.224 0.222 0.224 0.206 0.235 96,490,000 21,073,420 0.2184 170.9 169.3 170.9 157.1 179.3 126,489 166.60 9.80%
2000-02-02 0 0.204 0.204 0.206 0.201 0.215 26,680,000 5,540,680 0.2077 155.6 155.6 157.1 153.3 164.0 34,975 158.42 2.00%
2000-02-01 0 0.200 0.196 0.200 0.196 0.209 19,620,000 3,988,560 0.2033 152.6 149.5 152.6 149.5 159.4 25,720 155.08 0.00%
2000-01-31 0 0.200 0.199 0.200 0.186 0.210 18,780,000 3,777,760 0.2012 152.6 151.8 152.6 141.9 160.2 24,619 153.45 5.26%
2000-01-28 0 0.190 0.183 0.194 0.184 0.216 31,720,000 6,496,160 0.2048 144.9 139.6 148.0 140.4 164.8 41,582 156.23 -9.52%
2000-01-27 0 0.210 0.209 0.211 0.207 0.220 17,520,000 3,701,200 0.2113 160.2 159.4 161.0 157.9 167.8 22,967 161.15 -0.94%
2000-01-26 0 0.212 0.208 0.212 0.205 0.222 18,160,000 3,834,280 0.2111 161.7 158.7 161.7 156.4 169.3 23,806 161.06 0.47%
2000-01-25 0 0.211 0.211 0.213 0.202 0.227 46,270,000 9,882,660 0.2136 161.0 161.0 162.5 154.1 173.2 60,655 162.93 -5.80%
2000-01-24 0 0.224 0.223 0.224 0.223 0.231 39,090,000 8,852,420 0.2265 170.9 170.1 170.9 170.1 176.2 51,243 172.75 0.45%
2000-01-21 0 0.223 0.223 0.226 0.221 0.233 37,700,000 8,546,820 0.2267 170.1 170.1 172.4 168.6 177.7 49,421 172.94 1.36%
2000-01-20 0 0.220 0.219 0.222 0.220 0.236 40,700,000 9,238,160 0.2270 167.8 167.1 169.3 167.8 180.0 53,354 173.15 -0.45%
2000-01-19 0 0.221 0.220 0.223 0.220 0.232 21,760,000 4,906,400 0.2255 168.6 167.8 170.1 167.8 177.0 28,525 172.00 -5.15%
2000-01-18 0 0.233 0.232 0.234 0.230 0.239 34,310,000 7,992,980 0.2330 177.7 177.0 178.5 175.5 182.3 44,977 177.71 -1.27%
2000-01-17 0 0.236 0.237 0.239 0.232 0.248 89,240,000 21,358,320 0.2393 180.0 180.8 182.3 177.0 189.2 116,985 182.57 1.72%
2000-01-14 0 0.232 0.232 0.233 0.212 0.249 119,520,000 27,814,120 0.2327 177.0 177.0 177.7 161.7 189.9 156,679 177.52 5.45%
2000-01-13 0 0.220 0.220 0.221 0.215 0.225 23,820,000 5,227,900 0.2195 167.8 167.8 168.6 164.0 171.6 31,226 167.42 0.46%
2000-01-12 0 0.219 0.219 0.220 0.213 0.228 31,430,000 6,957,200 0.2214 167.1 167.1 167.8 162.5 173.9 41,202 168.86 0.46%
2000-01-11 0 0.218 0.218 0.219 0.212 0.235 42,700,000 9,468,000 0.2217 166.3 166.3 167.1 161.7 179.3 55,975 169.15 0.00%
2000-01-10 0 0.218 0.216 0.218 0.210 0.229 70,340,000 15,592,520 0.2217 166.3 164.8 166.3 160.2 174.7 92,209 169.10 4.81%
2000-01-07 0 0.208 0.208 0.209 0.200 0.215 22,760,000 4,777,260 0.2099 158.7 158.7 159.4 152.6 164.0 29,836 160.12 4.52%
2000-01-06 0 0.199 0.206 0.208 0.191 0.216 52,660,000 10,763,840 0.2044 151.8 157.1 158.7 145.7 164.8 69,032 155.93 -2.93%
2000-01-05 0 0.205 0.205 0.212 0.199 0.230 119,800,000 25,326,740 0.2114 156.4 156.4 161.7 151.8 175.5 157,046 161.27 -17.34%
2000-01-04 0 0.248 0.247 0.249 0.227 0.270 150,780,000 37,264,620 0.2471 189.2 188.4 189.9 173.2 206.0 197,658 188.53 9.25%
2000-01-03 0 0.227 0.226 0.228 0.210 0.236 182,500,000 39,997,400 0.2192 173.2 172.4 173.9 160.2 180.0 239,239 167.19 10.73%
1999-12-30 0 0.205 0.205 0.206 0.185 0.213 144,540,000 28,295,360 0.1958 156.4 156.4 157.1 141.1 162.5 189,478 149.33 13.89%
1999-12-29 0 0.180 0.180 0.185 0.178 0.196 17,260,000 3,170,940 0.1837 137.3 137.3 141.1 135.8 149.5 22,626 140.14 1.69%
1999-12-28 0 0.177 0.173 0.177 0.174 0.180 8,970,000 1,571,200 0.1752 135.0 132.0 135.0 132.7 137.3 11,759 133.62 0.57%
1999-12-24 0 0.176 0.176 0.180 0.175 0.184 8,300,000 1,481,080 0.1784 134.3 134.3 137.3 133.5 140.4 10,880 136.12 0.57%
1999-12-23 0 0.175 0.175 0.178 0.173 0.185 10,100,000 1,791,460 0.1774 133.5 133.5 135.8 132.0 141.1 13,240 135.31 -4.89%
1999-12-22 0 0.184 0.183 0.185 0.183 0.188 14,380,000 2,663,400 0.1852 140.4 139.6 141.1 139.6 143.4 18,851 141.29 -1.08%
1999-12-21 0 0.186 0.185 0.188 0.183 0.189 11,380,000 2,120,640 0.1863 141.9 141.1 143.4 139.6 144.2 14,918 142.15 0.00%
1999-12-20 0 0.186 0.186 0.188 0.185 0.192 10,260,000 1,917,540 0.1869 141.9 141.9 143.4 141.1 146.5 13,450 142.57 1.09%
1999-12-17 0 0.184 0.183 0.186 0.182 0.193 28,560,000 5,344,160 0.1871 140.4 139.6 141.9 138.8 147.2 37,439 142.74 2.79%
1999-12-16 0 0.179 0.179 0.181 0.179 0.187 11,820,000 2,141,160 0.1811 136.5 136.5 138.1 136.5 142.7 15,495 138.19 1.70%
1999-12-15 0 0.176 0.174 0.178 0.171 0.182 22,900,000 4,018,400 0.1755 134.3 132.7 135.8 130.4 138.8 30,020 133.86 -3.30%
1999-12-14 0 0.182 0.183 0.184 0.182 0.190 13,320,000 2,456,120 0.1844 138.8 139.6 140.4 138.8 144.9 17,461 140.66 -0.55%
1999-12-13 0 0.183 0.183 0.185 0.181 0.190 9,120,000 1,686,780 0.1850 139.6 139.6 141.1 138.1 144.9 11,955 141.09 -2.14%
1999-12-10 0 0.187 0.186 0.190 0.185 0.193 17,400,000 3,288,000 0.1890 142.7 141.9 144.9 141.1 147.2 22,810 144.15 2.75%
1999-12-09 0 0.182 0.183 0.187 0.182 0.191 15,420,000 2,864,960 0.1858 138.8 139.6 142.7 138.8 145.7 20,214 141.73 -4.21%
1999-12-08 0 0.190 0.190 0.191 0.190 0.196 12,560,000 2,417,680 0.1925 144.9 144.9 145.7 144.9 149.5 16,465 146.84 -1.04%
1999-12-07 0 0.192 0.191 0.192 0.187 0.197 28,960,000 5,572,280 0.1924 146.5 145.7 146.5 142.7 150.3 37,964 146.78 -1.03%
1999-12-06 0 0.194 0.194 0.196 0.194 0.203 53,920,000 10,705,900 0.1986 148.0 148.0 149.5 148.0 154.9 70,684 151.46 0.52%
1999-12-03 0 0.193 0.193 0.194 0.180 0.208 99,500,000 19,274,840 0.1937 147.2 147.2 148.0 137.3 158.7 130,435 147.77 14.20%
1999-12-02 1 0.169 - - - - 0 0 - 128.9 - - - - 0 - 0.00%
1999-12-01 1 0.169 - - - - 0 0 - 128.9 - - - - 0 - 0.00%
1999-11-30 0 0.169 0.168 0.169 0.168 0.193 134,260,000 23,464,980 0.1748 128.9 128.2 128.9 128.2 147.2 176,002 133.32 -0.59%
1999-11-29 0 0.170 0.170 0.172 0.166 0.202 30,280,000 5,533,160 0.1827 129.7 129.7 131.2 126.6 154.1 39,694 139.40 -17.07%
1999-11-26 0 0.205 0.205 0.207 0.205 0.220 9,060,000 1,923,400 0.2123 156.4 156.4 157.9 156.4 167.8 11,877 161.95 -2.38%
1999-11-25 0 0.210 0.205 0.210 0.205 0.227 17,900,000 3,814,420 0.2131 160.2 156.4 160.2 156.4 173.2 23,465 162.56 -5.41%
1999-11-24 0 0.222 0.218 0.222 0.215 0.227 8,560,000 1,893,140 0.2212 169.3 166.3 169.3 164.0 173.2 11,221 168.71 -3.06%
1999-11-23 0 0.229 0.226 0.229 0.225 0.236 18,920,000 4,356,420 0.2303 174.7 172.4 174.7 171.6 180.0 24,802 175.65 0.00%
1999-11-22 0 0.229 0.229 0.233 0.228 0.245 19,160,000 4,521,180 0.2360 174.7 174.7 177.7 173.9 186.9 25,117 180.01 -6.53%
1999-11-19 0 0.245 0.245 0.248 0.243 0.255 38,540,000 9,551,880 0.2478 186.9 186.9 189.2 185.4 194.5 50,522 189.06 -0.81%
1999-11-18 0 0.247 0.245 0.248 0.227 0.250 15,320,000 3,691,500 0.2410 188.4 186.9 189.2 173.2 190.7 20,083 183.81 8.81%
1999-11-17 0 0.227 0.225 0.227 0.224 0.240 13,720,000 3,108,420 0.2266 173.2 171.6 173.2 170.9 183.1 17,986 172.83 -5.42%
1999-11-16 0 0.240 0.236 0.240 0.236 0.245 2,940,000 704,160 0.2395 183.1 180.0 183.1 180.0 186.9 3,854 182.71 0.00%
1999-11-15 0 0.240 0.240 0.243 0.228 0.250 6,360,000 1,532,500 0.2410 183.1 183.1 185.4 173.9 190.7 8,337 183.81 6.19%
1999-11-12 0 0.226 0.225 0.228 0.218 0.230 3,600,000 800,980 0.2225 172.4 171.6 173.9 166.3 175.5 4,719 169.73 2.73%
1999-11-11 0 0.220 0.218 0.228 0.211 0.220 2,480,000 538,260 0.2170 167.8 166.3 173.9 161.0 167.8 3,251 165.57 0.00%
1999-11-10 0 0.220 0.220 0.226 0.220 0.230 1,860,000 418,600 0.2251 167.8 167.8 172.4 167.8 175.5 2,438 171.68 -2.65%
1999-11-09 0 0.226 0.224 0.230 0.226 0.234 2,580,000 592,800 0.2298 172.4 170.9 175.5 172.4 178.5 3,382 175.27 -1.74%
1999-11-08 0 0.230 - 0.233 0.230 0.245 3,100,000 730,300 0.2356 175.5 - 177.7 175.5 186.9 4,064 179.71 -3.36%
1999-11-05 0 0.238 0.236 0.240 0.238 0.250 2,980,000 728,540 0.2445 181.6 180.0 183.1 181.6 190.7 3,906 186.50 -0.42%
1999-11-04 0 0.239 0.239 0.240 0.238 0.248 1,940,000 467,580 0.2410 182.3 182.3 183.1 181.6 189.2 2,543 183.86 -0.42%
1999-11-03 0 0.240 - 0.245 0.240 0.250 1,040,000 255,620 0.2458 183.1 - 186.9 183.1 190.7 1,363 187.50 -2.44%
1999-11-02 0 0.246 - 0.260 0.246 0.260 1,060,000 266,720 0.2516 187.7 - 198.3 187.7 198.3 1,390 191.95 -8.89%
1999-11-01 0 0.270 0.265 0.275 0.260 0.275 2,640,000 700,000 0.2652 206.0 202.2 209.8 198.3 209.8 3,461 202.27 1.89%
1999-10-29 0 0.265 0.260 0.265 0.250 0.275 42,940,000 11,260,400 0.2622 202.2 198.3 202.2 190.7 209.8 56,290 200.04 1.92%
1999-10-28 0 0.260 0.255 0.265 0.250 0.285 60,160,000 15,849,800 0.2635 198.3 194.5 202.2 190.7 217.4 78,864 200.98 -5.45%
1999-10-27 0 0.275 0.270 0.275 0.265 0.290 93,840,000 25,569,600 0.2725 209.8 206.0 209.8 202.2 221.2 123,015 207.86 -3.51%
1999-10-26 0 0.285 0.285 0.290 0.260 0.300 133,980,000 38,234,700 0.2854 217.4 217.4 221.2 198.3 228.9 175,634 217.69 7.55%
1999-10-25 0 0.265 0.260 0.265 0.246 0.265 78,900,000 20,087,040 0.2546 202.2 198.3 202.2 187.7 202.2 103,430 194.21 6.00%
1999-10-22 0 0.250 0.250 0.255 0.236 0.260 94,820,000 23,801,980 0.2510 190.7 190.7 194.5 180.0 198.3 124,300 191.49 7.76%
1999-10-21 0 0.232 0.232 0.239 0.208 0.247 98,580,000 22,930,040 0.2326 177.0 177.0 182.3 158.7 188.4 129,229 177.44 13.73%
1999-10-20 0 0.204 0.203 0.206 0.199 0.221 28,980,000 6,047,240 0.2087 155.6 154.9 157.1 151.8 168.6 37,990 159.18 -0.97%
1999-10-19 0 0.206 0.203 0.205 0.193 0.255 41,120,000 8,458,800 0.2057 157.1 154.9 156.4 147.2 194.5 53,904 156.92 -17.27%
1999-10-15 0 0.249 0.248 0.249 0.240 0.315 102,800,000 28,694,160 0.2791 189.9 189.2 189.9 183.1 240.3 134,761 212.93 -12.63%
1999-10-14 0 2.850 2.825 2.900 2.750 3.000 8,423,900 23,945,925 2.8426 217.4 215.5 221.2 209.8 228.9 110,429 216.84 2.70%
1999-10-13 0 2.775 2.725 2.775 2.650 2.800 8,000,000 21,451,950 2.6815 211.7 207.9 211.7 202.2 213.6 104,872 204.55 -3.48%
1999-10-12 0 2.875 2.800 2.875 2.800 3.100 4,184,000 12,202,250 2.9164 219.3 213.6 219.3 213.6 236.5 54,848 222.47 -2.54%
1999-10-11 0 2.950 2.950 2.975 2.650 3.100 8,452,000 24,857,100 2.9410 225.0 225.0 226.9 202.2 236.5 110,797 224.35 13.46%
1999-10-08 0 2.600 2.600 2.650 2.500 2.650 4,656,000 11,876,250 2.5507 198.3 198.3 202.2 190.7 202.2 61,036 194.58 0.97%
1999-10-07 0 2.575 2.525 2.575 2.475 2.625 1,670,000 4,219,250 2.5265 196.4 192.6 196.4 188.8 200.2 21,892 192.73 1.98%
1999-10-06 0 2.525 2.500 2.550 2.400 2.575 734,000 1,833,100 2.4974 192.6 190.7 194.5 183.1 196.4 9,622 190.51 2.02%
1999-10-05 0 2.475 2.450 2.525 2.250 2.700 1,234,000 3,126,150 2.5333 188.8 186.9 192.6 171.6 206.0 16,177 193.25 -7.48%
1999-10-04 0 2.675 2.700 2.725 2.650 2.925 6,084,000 16,734,700 2.7506 204.1 206.0 207.9 202.2 223.1 79,755 209.83 -3.60%
1999-09-30 0 2.775 2.750 2.800 2.500 2.800 4,490,000 11,781,200 2.6239 211.7 209.8 213.6 190.7 213.6 58,859 200.16 6.73%
1999-09-29 0 2.600 2.550 2.625 2.500 2.675 3,730,000 9,729,350 2.6084 198.3 194.5 200.2 190.7 204.1 48,897 198.98 7.22%
1999-09-28 0 2.425 2.400 2.450 2.300 2.650 4,490,000 11,025,900 2.4557 185.0 183.1 186.9 175.5 202.2 58,859 187.33 8.99%
1999-09-27 0 2.225 2.225 2.250 1.950 2.350 1,520,000 3,256,750 2.1426 169.7 169.7 171.6 148.8 179.3 19,926 163.44 14.10%
1999-09-24 0 1.950 1.950 2.000 1.930 2.125 922,000 1,856,270 2.0133 148.8 148.8 152.6 147.2 162.1 12,087 153.58 -4.88%
1999-09-23 0 2.050 1.980 2.100 1.620 2.100 5,027,000 9,110,880 1.8124 156.4 151.0 160.2 123.6 160.2 65,899 138.26 33.99%
1999-09-22 0 1.530 1.530 1.600 1.270 2.100 9,042,000 13,506,690 1.4938 116.7 116.7 122.1 96.88 160.2 118,532 113.95 -19.47%
1999-09-21 0 1.900 - 1.900 1.900 3.000 2,598,000 5,602,990 2.1567 144.9 - 144.9 144.9 228.9 34,057 164.52 -7.32%
1999-09-20 0 2.050 2.075 2.200 1.300 2.400 920,000 1,777,390 1.9319 156.4 158.3 167.8 99.17 183.1 12,060 147.38 64.00%
1999-09-17 0 1.250 1.230 1.250 1.380 1.380 10,000 13,800 1.3800 95.35 93.83 95.35 105.3 105.3 131 105.27 3.31%
1999-09-15 0 1.210 1.210 - 1.210 1.300 650,000 821,500 1.2638 92.30 92.30 - 92.30 99.17 8,521 96.411 -4.27%
1999-09-14 0 1.264 1.250 1.270 - - 0 0 - 96.42 95.35 96.88 - - 0 - 0.00%
1999-09-13 0 1.264 1.250 1.270 - - 0 0 - 96.42 95.35 96.88 - - 0 - 0.00%
1999-09-10 0 1.264 - - - - 0 0 - 96.42 - - - - 0 - 0.00%
1999-09-09 0 1.310 1.310 - 1.290 1.310 248,000 321,880 1.2979 96.42 96.42 - 94.95 96.42 3,369 95.532 3.15%
1999-09-08 0 1.270 1.270 1.300 1.270 1.300 264,000 339,280 1.2852 93.48 93.48 95.69 93.48 95.69 3,587 94.593 -0.78%
1999-09-07 0 1.280 1.280 1.310 1.270 1.310 202,000 258,120 1.2778 94.21 94.21 96.42 93.48 96.42 2,744 94.054 -1.54%
1999-09-06 0 1.300 1.270 1.300 1.270 1.300 250,000 320,000 1.2800 95.69 93.48 95.69 93.48 95.69 3,397 94.214 1.56%
1999-09-03 0 1.280 1.280 1.300 1.280 1.300 200,000 258,000 1.2900 94.21 94.21 95.69 94.21 95.69 2,717 94.950 -0.78%
1999-09-02 0 1.290 1.250 1.330 1.290 1.290 50,000 64,500 1.2900 94.95 92.01 97.89 94.95 94.95 679 94.950 -1.53%
1999-09-01 0 1.310 1.290 1.330 1.310 1.330 200,000 264,000 1.3200 96.42 94.95 97.89 96.42 97.89 2,717 97.158 -0.76%
1999-08-31 0 1.320 1.300 1.330 1.320 1.330 150,000 198,500 1.3233 97.16 95.69 97.89 97.16 97.89 2,038 97.404 -2.22%
1999-08-30 0 1.350 1.350 1.380 1.340 1.350 150,000 202,000 1.3467 99.37 99.37 101.6 98.63 99.37 2,038 99.121 0.75%
1999-08-27 0 1.340 1.340 1.360 1.340 1.350 230,000 309,500 1.3457 98.63 98.63 100.1 98.63 99.37 3,125 99.046 0.75%
1999-08-26 0 1.330 1.330 1.340 1.330 1.330 120,000 159,600 1.3300 97.89 97.89 98.63 97.89 97.89 1,630 97.894 0.00%
1999-08-25 0 1.330 1.330 - 1.330 1.330 160,000 212,800 1.3300 97.89 97.89 - 97.89 97.89 2,174 97.894 0.00%
1999-08-24 0 1.330 1.320 1.330 1.340 1.340 50,000 67,000 1.3400 97.89 97.16 97.89 98.63 98.63 679 98.630 0.00%
1999-08-23 0 1.330 - 1.350 1.330 1.330 50,000 66,500 1.3300 97.89 - 99.37 97.89 97.89 679 97.894 -1.48%
1999-08-20 0 1.350 - 1.350 1.320 1.350 110,000 146,280 1.3298 99.37 - 99.37 97.16 99.37 1,494 97.881 -1.46%
1999-08-19 0 1.370 1.360 1.370 1.340 1.370 342,000 463,120 1.3542 100.8 100.1 100.8 98.63 100.8 4,646 99.672 0.00%
1999-08-18 0 1.370 1.360 1.400 1.320 1.370 692,000 921,280 1.3313 100.8 100.1 103.0 97.16 100.8 9,402 97.992 1.48%
1999-08-17 0 1.350 1.340 1.350 1.230 1.350 1,038,000 1,323,540 1.2751 99.37 98.63 99.37 90.53 99.37 14,102 93.852 8.00%
1999-08-16 0 1.250 1.210 - 1.190 1.250 790,000 950,800 1.2035 92.01 89.06 - 87.59 92.01 10,733 88.587 1.63%
1999-08-13 0 1.230 1.210 1.230 1.230 1.230 50,000 61,500 1.2300 90.53 89.06 90.53 90.53 90.53 679 90.534 -0.81%
1999-08-12 0 1.240 1.220 1.240 1.180 1.240 350,000 424,000 1.2114 91.27 89.80 91.27 86.85 91.27 4,755 89.167 4.20%
1999-08-11 0 1.190 - - 1.190 1.190 50,000 59,500 1.1900 87.59 - - 87.59 87.59 679 87.590 -0.83%
1999-08-10 0 1.200 1.190 - - - 0 0 - 88.33 87.59 - - - 0 - 0.00%
1999-08-09 0 1.200 1.180 1.200 1.190 1.200 128,000 152,600 1.1922 88.33 86.85 88.33 87.59 88.33 1,739 87.751 0.00%
1999-08-06 0 1.200 1.180 1.220 - - 0 0 - 88.33 86.85 89.80 - - 0 - 0.00%
1999-08-05 0 1.200 1.190 1.220 1.200 1.200 50,000 60,000 1.2000 88.33 87.59 89.80 88.33 88.33 679 88.326 0.00%
1999-08-04 0 1.200 1.200 1.230 1.200 1.200 2,000 2,400 1.2000 88.33 88.33 90.53 88.33 88.33 27 88.326 -3.23%
1999-08-03 0 1.240 1.210 1.250 - - 0 0 - 91.27 89.06 92.01 - - 0 - 0.00%
1999-08-02 0 1.240 1.230 1.250 1.230 1.240 150,000 185,500 1.2367 91.27 90.53 92.01 90.53 91.27 2,038 91.025 2.48%
1999-07-30 0 1.210 1.210 1.240 1.210 1.210 50,000 60,500 1.2100 89.06 89.06 91.27 89.06 89.06 679 89.062 -3.20%
1999-07-29 0 1.250 1.230 1.250 1.230 1.250 114,000 141,500 1.2412 92.01 90.53 92.01 90.53 92.01 1,549 91.360 0.00%
1999-07-28 0 1.250 1.210 1.250 1.250 1.250 50,000 62,500 1.2500 92.01 89.06 92.01 92.01 92.01 679 92.006 2.46%
1999-07-27 0 1.220 1.180 1.230 1.180 1.220 94,000 112,620 1.1981 89.80 86.85 90.53 86.85 89.80 1,277 88.185 3.39%
1999-07-26 0 1.180 1.170 - - - 0 0 - 86.85 86.12 - - - 0 - 0.00%
1999-07-23 0 1.180 1.180 1.230 1.180 1.200 50,000 59,600 1.1920 86.85 86.85 90.53 86.85 88.33 679 87.737 -0.84%
1999-07-22 0 1.190 1.150 1.230 1.190 1.200 500,000 597,400 1.1948 87.59 84.65 90.53 87.59 88.33 6,793 87.943 0.00%
1999-07-21 0 1.190 - 1.210 1.190 1.200 500,000 597,500 1.1950 87.59 - 89.06 87.59 88.33 6,793 87.958 -2.46%
1999-07-20 0 1.220 1.220 1.230 1.210 1.220 40,000 48,560 1.2140 89.80 89.80 90.53 89.06 89.80 543 89.356 -0.81%
1999-07-19 0 1.230 1.230 1.240 1.210 1.230 54,000 66,020 1.2226 90.53 90.53 91.27 89.06 90.53 734 89.989 1.65%
1999-07-16 0 1.210 1.180 1.220 - - 0 0 - 89.06 86.85 89.80 - - 0 - 0.00%
1999-07-15 0 1.210 1.200 1.230 - - 0 0 - 89.06 88.33 90.53 - - 0 - 0.00%
1999-07-14 0 1.210 1.210 1.240 1.210 1.210 50,000 60,500 1.2100 89.06 89.06 91.27 89.06 89.06 679 89.062 -3.20%
1999-07-13 0 1.250 1.250 1.270 1.250 1.250 28,000 35,000 1.2500 92.01 92.01 93.48 92.01 92.01 380 92.006 -1.57%
1999-07-12 0 1.270 1.250 1.270 1.270 1.270 20,000 25,400 1.2700 93.48 92.01 93.48 93.48 93.48 272 93.478 0.79%
1999-07-09 0 1.260 1.260 1.280 1.260 1.270 300,000 378,500 1.2617 92.74 92.74 94.21 92.74 93.48 4,076 92.865 1.61%
1999-07-08 0 1.240 1.210 1.260 1.240 1.260 174,000 217,260 1.2486 91.27 89.06 92.74 91.27 92.74 2,364 91.904 -2.36%
1999-07-07 0 1.270 1.230 1.280 1.240 1.270 200,000 250,500 1.2525 93.48 90.53 94.21 91.27 93.48 2,717 92.190 1.60%
1999-07-06 0 1.250 1.230 1.280 1.230 1.250 274,000 340,020 1.2409 92.01 90.53 94.21 90.53 92.01 3,723 91.340 0.81%
1999-07-05 0 1.240 1.220 1.250 1.240 1.240 100,000 124,000 1.2400 91.27 89.80 92.01 91.27 91.27 1,359 91.270 0.81%
1999-07-02 0 1.230 1.220 1.230 1.230 1.230 38,000 46,740 1.2300 90.53 89.80 90.53 90.53 90.53 516 90.534 0.82%
1999-06-30 0 1.220 1.210 1.250 1.190 1.220 280,000 338,000 1.2071 89.80 89.06 92.01 87.59 89.80 3,804 88.851 0.83%
1999-06-29 0 1.210 1.200 1.210 1.190 1.210 150,000 179,800 1.1987 89.06 88.33 89.06 87.59 89.06 2,038 88.228 0.00%
1999-06-28 0 1.210 1.200 1.220 1.200 1.210 150,000 181,000 1.2067 89.06 88.33 89.80 88.33 89.06 2,038 88.816 -0.82%
1999-06-25 0 1.220 1.190 1.220 1.200 1.220 100,000 121,000 1.2100 89.80 87.59 89.80 88.33 89.80 1,359 89.062 1.67%
1999-06-24 0 1.200 1.200 1.230 1.200 1.240 220,000 266,800 1.2127 88.33 88.33 90.53 88.33 91.27 2,989 89.263 -3.23%
1999-06-23 0 1.240 1.210 1.240 1.220 1.240 50,000 61,400 1.2280 91.27 89.06 91.27 89.80 91.27 679 90.387 2.48%
1999-06-22 0 1.210 - 1.230 - - 0 0 - 89.06 - 90.53 - - 0 - 0.00%
1999-06-21 0 1.210 - - - - 0 0 - 89.06 - - - - 0 - 0.00%
1999-06-17 0 1.210 1.200 1.210 1.190 1.210 180,000 216,200 1.2011 89.06 88.33 89.06 87.59 89.06 2,445 88.408 0.83%
1999-06-16 0 1.200 - 1.210 - - 0 0 - 88.33 - 89.06 - - 0 - 0.00%
1999-06-15 0 1.200 - 1.210 - - 0 0 - 88.33 - 89.06 - - 0 - 0.00%
1999-06-14 0 1.200 1.180 1.210 - - 0 0 - 88.33 86.85 89.06 - - 0 - 0.00%
1999-06-11 0 1.200 - 1.210 1.200 1.200 600,000 720,000 1.2000 88.33 - 89.06 88.33 88.33 8,152 88.326 -0.83%
1999-06-10 0 1.210 1.180 1.210 - - 0 0 - 89.06 86.85 89.06 - - 0 - 0.00%
1999-06-09 0 1.210 1.190 - 1.200 1.210 220,000 264,700 1.2032 89.06 87.59 - 88.33 89.06 2,989 88.560 0.83%
1999-06-08 0 1.200 1.190 1.210 1.200 1.200 170,000 204,000 1.2000 88.33 87.59 89.06 88.33 88.33 2,310 88.326 0.00%
1999-06-07 0 1.200 1.200 1.210 1.200 1.200 100,000 120,000 1.2000 88.33 88.33 89.06 88.33 88.33 1,359 88.326 0.00%
1999-06-04 0 1.200 1.160 1.210 1.200 1.200 250,000 300,000 1.2000 88.33 85.38 89.06 88.33 88.33 3,397 88.326 0.00%
1999-06-03 0 1.200 1.190 1.200 1.200 1.200 290,000 348,000 1.2000 88.33 87.59 88.33 88.33 88.33 3,940 88.326 -1.64%
1999-06-02 0 1.220 1.200 1.230 1.220 1.220 50,000 61,000 1.2200 89.80 88.33 90.53 89.80 89.80 679 89.798 0.83%
1999-06-01 0 1.210 1.210 1.260 1.210 1.280 674,000 848,340 1.2587 89.06 89.06 92.74 89.06 94.21 9,157 92.644 -5.47%
1999-05-31 0 1.280 1.280 1.300 1.270 1.310 180,000 229,800 1.2767 94.21 94.21 95.69 93.48 96.42 2,445 93.969 -1.54%
1999-05-28 0 1.300 1.290 1.300 1.250 1.300 336,000 428,980 1.2767 95.69 94.95 95.69 92.01 95.69 4,565 93.973 4.00%
1999-05-27 0 1.250 1.250 1.270 1.220 1.250 200,000 246,000 1.2300 92.01 92.01 93.48 89.80 92.01 2,717 90.534 1.63%
1999-05-26 0 1.230 1.230 1.250 1.210 1.230 234,000 285,820 1.2215 90.53 90.53 92.01 89.06 90.53 3,179 89.905 -0.81%
1999-05-25 0 1.240 1.240 1.260 1.240 1.250 160,000 199,400 1.2463 91.27 91.27 92.74 91.27 92.01 2,174 91.730 -0.80%
1999-05-24 0 1.250 1.230 1.290 1.210 1.250 154,000 189,500 1.2305 92.01 90.53 94.95 89.06 92.01 2,092 90.572 0.00%
1999-05-21 0 1.250 1.250 1.280 1.250 1.270 280,000 353,500 1.2625 92.01 92.01 94.21 92.01 93.48 3,804 92.926 -1.57%
1999-05-20 0 1.270 1.260 1.270 1.260 1.300 206,000 263,460 1.2789 93.48 92.74 93.48 92.74 95.69 2,799 94.136 -2.31%
1999-05-19 0 1.300 1.260 1.300 1.300 1.300 50,000 65,000 1.3000 95.69 92.74 95.69 95.69 95.69 679 95.686 -1.52%
1999-05-18 0 1.320 1.310 1.320 1.300 1.320 150,000 196,300 1.3087 97.16 96.42 97.16 95.69 97.16 2,038 96.324 1.54%
1999-05-17 0 1.300 1.300 1.310 1.300 1.300 60,000 78,000 1.3000 95.69 95.69 96.42 95.69 95.69 815 95.686 -0.76%
1999-05-14 0 1.310 1.310 1.320 1.290 1.310 220,000 285,600 1.2982 96.42 96.42 97.16 94.95 96.42 2,989 95.552 0.77%
1999-05-13 0 1.300 1.260 1.300 - - 0 0 - 95.69 92.74 95.69 - - 0 - -0.76%
1999-05-12 0 1.310 1.310 1.320 1.230 1.280 260,000 324,800 1.2492 96.42 96.42 97.16 90.53 94.21 3,532 91.949 -0.76%
1999-05-11 0 1.320 1.320 1.360 - - 0 0 - 97.16 97.16 100.1 - - 0 - 0.00%
1999-05-10 0 1.320 1.320 1.340 - - 0 0 - 97.16 97.16 98.63 - - 0 - 0.00%
1999-05-07 0 1.320 1.310 - 1.310 1.320 194,000 255,340 1.3162 97.16 96.42 - 96.42 97.16 2,636 96.878 -1.49%
1999-05-06 0 1.340 1.340 1.350 - - 0 0 - 98.63 98.63 99.37 - - 0 - 0.00%
1999-05-05 0 1.340 1.340 1.350 - - 0 0 - 98.63 98.63 99.37 - - 0 - 0.00%
1999-05-04 0 1.340 1.340 1.350 1.340 1.340 160,000 214,400 1.3400 98.63 98.63 99.37 98.63 98.63 2,174 98.630 0.00%
1999-05-03 0 1.340 1.340 1.350 1.340 1.340 200,000 268,000 1.3400 98.63 98.63 99.37 98.63 98.63 2,717 98.630 0.00%
1999-04-30 0 1.340 1.340 1.360 1.340 1.340 200,000 268,000 1.3400 98.63 98.63 100.1 98.63 98.63 2,717 98.630 0.00%
1999-04-29 0 1.340 1.310 1.340 1.340 1.340 160,000 214,400 1.3400 98.63 96.42 98.63 98.63 98.63 2,174 98.630 0.00%
1999-04-28 0 1.340 1.330 1.340 1.340 1.340 240,000 321,600 1.3400 98.63 97.89 98.63 98.63 98.63 3,261 98.630 0.00%
1999-04-27 0 1.340 1.330 - - - 0 0 - 98.63 97.89 - - - 0 - 0.00%
1999-04-26 0 1.340 1.320 1.350 1.340 1.340 100,000 134,000 1.3400 98.63 97.16 99.37 98.63 98.63 1,359 98.630 0.00%
1999-04-23 0 1.340 1.320 1.350 - - 0 0 - 98.63 97.16 99.37 - - 0 - 0.00%
1999-04-22 0 1.340 1.340 1.350 1.340 1.340 50,000 67,000 1.3400 98.63 98.63 99.37 98.63 98.63 679 98.630 -0.74%
1999-04-21 0 1.350 1.350 - 1.320 1.350 190,000 252,700 1.3300 99.37 99.37 - 97.16 99.37 2,581 97.894 3.05%
1999-04-20 0 1.310 1.300 1.310 1.310 1.310 50,000 65,500 1.3100 96.42 95.69 96.42 96.42 96.42 679 96.422 -0.76%
1999-04-19 0 1.320 1.300 1.350 - - 0 0 - 97.16 95.69 99.37 - - 0 - 0.00%
1999-04-16 0 1.320 1.300 1.350 1.320 1.330 160,000 211,400 1.3213 97.16 95.69 99.37 97.16 97.89 2,174 97.250 0.00%
1999-04-15 0 1.320 1.300 1.320 1.320 1.320 20,000 26,400 1.3200 97.16 95.69 97.16 97.16 97.16 272 97.158 0.00%
1999-04-14 0 1.320 1.300 1.340 1.320 1.320 50,000 66,000 1.3200 97.16 95.69 98.63 97.16 97.16 679 97.158 1.54%
1999-04-13 0 1.300 1.300 1.320 - - 0 0 - 95.69 95.69 97.16 - - 0 - 0.00%
1999-04-12 0 1.300 1.280 1.300 1.300 1.300 100,000 130,000 1.3000 95.69 94.21 95.69 95.69 95.69 1,359 95.686 0.00%
1999-04-09 0 1.300 1.300 1.350 1.300 1.300 100,000 130,000 1.3000 95.69 95.69 99.37 95.69 95.69 1,359 95.686 -1.52%
1999-04-08 0 1.320 1.320 1.340 1.320 1.320 100,000 132,000 1.3200 97.16 97.16 98.63 97.16 97.16 1,359 97.158 1.54%
1999-04-07 0 1.300 1.290 1.300 1.300 1.300 70,000 91,000 1.3000 95.69 94.95 95.69 95.69 95.69 951 95.686 -1.52%
1999-04-01 0 1.320 1.300 1.320 1.320 1.320 40,000 52,800 1.3200 97.16 95.69 97.16 97.16 97.16 543 97.158 -0.75%
1999-03-31 0 1.330 1.320 1.350 1.320 1.330 200,000 265,000 1.3250 97.89 97.16 99.37 97.16 97.89 2,717 97.526 0.76%
1999-03-30 0 1.320 1.320 1.350 1.300 1.320 184,000 242,200 1.3163 97.16 97.16 99.37 95.69 97.16 2,500 96.886 1.54%
1999-03-29 0 1.300 1.280 1.300 - - 0 0 - 95.69 94.21 95.69 - - 0 - 0.00%
1999-03-26 0 1.300 1.290 1.300 1.300 1.300 266,000 345,800 1.3000 95.69 94.95 95.69 95.69 95.69 3,614 95.686 0.78%
1999-03-25 0 1.290 1.290 1.300 1.290 1.290 50,000 64,500 1.2900 94.95 94.95 95.69 94.95 94.95 679 94.950 0.78%
1999-03-24 0 1.280 1.280 1.290 1.280 1.290 140,000 179,800 1.2843 94.21 94.21 94.95 94.21 94.95 1,902 94.530 -1.54%
1999-03-23 0 1.300 1.260 1.320 1.280 1.300 120,000 155,600 1.2967 95.69 92.74 97.16 94.21 95.69 1,630 95.441 1.56%
1999-03-22 0 1.280 1.280 1.300 1.280 1.300 54,000 70,120 1.2985 94.21 94.21 95.69 94.21 95.69 734 95.577 -0.78%
1999-03-19 0 1.290 1.290 1.310 1.290 1.290 50,000 64,500 1.2900 94.95 94.95 96.42 94.95 94.95 679 94.950 0.00%
1999-03-18 0 1.290 1.290 - 1.290 1.290 100,000 129,000 1.2900 94.95 94.95 - 94.95 94.95 1,359 94.950 -0.77%
1999-03-17 0 1.300 1.300 1.320 1.300 1.300 210,000 273,000 1.3000 95.69 95.69 97.16 95.69 95.69 2,853 95.686 0.00%
1999-03-16 0 1.300 1.280 1.300 1.300 1.300 170,000 221,000 1.3000 95.69 94.21 95.69 95.69 95.69 2,310 95.686 0.00%
1999-03-15 0 1.300 1.300 1.330 1.300 1.310 180,000 234,800 1.3044 95.69 95.69 97.89 95.69 96.42 2,445 96.013 -0.76%
1999-03-12 0 1.310 1.290 1.310 1.290 1.310 160,000 207,400 1.2963 96.42 94.95 96.42 94.95 96.42 2,174 95.410 2.34%
1999-03-11 0 1.280 - - - - 0 0 - 94.21 - - - - 0 - 0.00%
1999-03-10 0 1.280 1.270 - 1.280 1.280 128,000 163,840 1.2800 94.21 93.48 - 94.21 94.21 1,739 94.214 0.00%
1999-03-09 0 1.280 1.260 1.290 1.280 1.280 50,000 64,000 1.2800 94.21 92.74 94.95 94.21 94.21 679 94.214 0.00%
1999-03-08 0 1.280 1.260 - 1.280 1.280 220,000 281,600 1.2800 94.21 92.74 - 94.21 94.21 2,989 94.214 0.00%
1999-03-05 0 1.280 1.270 1.280 1.270 1.280 250,000 318,500 1.2740 94.21 93.48 94.21 93.48 94.21 3,397 93.772 2.40%
1999-03-04 0 1.250 1.250 - 1.250 1.260 348,000 436,480 1.2543 92.01 92.01 - 92.01 92.74 4,728 92.319 -0.79%
1999-03-03 0 1.260 1.260 1.280 1.260 1.260 120,000 151,200 1.2600 92.74 92.74 94.21 92.74 92.74 1,630 92.742 0.00%
1999-03-02 0 1.260 1.230 1.260 1.250 1.260 180,000 225,300 1.2517 92.74 90.53 92.74 92.01 92.74 2,445 92.129 2.44%
1999-03-01 0 1.230 1.230 1.280 1.230 1.230 30,000 36,900 1.2300 90.53 90.53 94.21 90.53 90.53 408 90.534 -1.60%
1999-02-26 0 1.250 1.250 1.280 1.250 1.250 40,000 50,000 1.2500 92.01 92.01 94.21 92.01 92.01 543 92.006 0.00%
1999-02-25 0 1.250 1.250 1.290 1.250 1.250 102,000 127,500 1.2500 92.01 92.01 94.95 92.01 92.01 1,386 92.006 0.00%
1999-02-24 0 1.250 1.250 1.290 - - 0 0 - 92.01 92.01 94.95 - - 0 - 0.00%
1999-02-23 0 1.250 - - - - 0 0 - 92.01 - - - - 0 - 0.00%
1999-02-22 0 1.250 1.240 1.270 - - 0 0 - 92.01 91.27 93.48 - - 0 - 0.00%
1999-02-19 0 1.250 1.250 1.260 1.250 1.250 80,000 100,000 1.2500 92.01 92.01 92.74 92.01 92.01 1,087 92.006 -0.79%
1999-02-15 0 1.280 1.250 1.280 1.280 1.280 20,000 25,600 1.2800 92.74 90.57 92.74 92.74 92.74 276 92.742 1.59%
1999-02-12 0 1.260 1.260 1.270 1.260 1.270 130,000 164,300 1.2638 91.29 91.29 92.02 91.29 92.02 1,794 91.572 -0.79%
1999-02-11 0 1.270 1.240 1.270 1.270 1.270 40,000 50,800 1.2700 92.02 89.84 92.02 92.02 92.02 552 92.017 0.79%
1999-02-10 0 1.260 1.230 1.290 1.250 1.270 686,000 859,920 1.2535 91.29 89.12 93.47 90.57 92.02 9,468 90.824 0.00%
1999-02-09 0 1.260 1.250 1.290 1.260 1.260 40,000 50,400 1.2600 91.29 90.57 93.47 91.29 91.29 552 91.293 0.80%
1999-02-08 0 1.250 1.240 1.290 1.250 1.250 60,000 75,000 1.2500 90.57 89.84 93.47 90.57 90.57 828 90.568 0.00%
1999-02-05 0 1.250 1.240 1.310 1.250 1.250 60,000 75,000 1.2500 90.57 89.84 94.92 90.57 90.57 828 90.568 0.00%
1999-02-04 0 1.250 1.240 1.290 1.250 1.250 40,000 50,000 1.2500 90.57 89.84 93.47 90.57 90.57 552 90.568 0.00%
1999-02-03 0 1.250 1.230 1.290 1.250 1.260 150,000 188,300 1.2553 90.57 89.12 93.47 90.57 91.29 2,070 90.955 -0.79%
1999-02-02 0 1.260 1.250 1.290 1.260 1.260 80,000 100,800 1.2600 91.29 90.57 93.47 91.29 91.29 1,104 91.293 0.80%
1999-02-01 0 1.250 1.250 1.280 1.250 1.250 70,000 87,500 1.2500 90.57 90.57 92.74 90.57 90.57 966 90.568 -1.57%
1999-01-29 0 1.270 1.270 1.300 1.270 1.300 180,000 229,900 1.2772 92.02 92.02 94.19 92.02 94.19 2,484 92.541 -2.31%
1999-01-28 0 1.300 1.290 1.300 1.300 1.300 150,000 195,000 1.3000 94.19 93.47 94.19 94.19 94.19 2,070 94.191 3.17%
1999-01-27 0 1.260 1.260 1.290 1.260 1.260 50,000 63,000 1.2600 91.29 91.29 93.47 91.29 91.29 690 91.293 0.80%
1999-01-26 0 1.250 1.240 1.320 1.250 1.250 100,000 125,000 1.2500 90.57 89.84 95.64 90.57 90.57 1,380 90.568 0.00%
1999-01-25 0 1.250 1.250 1.300 1.250 1.250 174,000 217,500 1.2500 90.57 90.57 94.19 90.57 90.57 2,402 90.568 -0.79%
1999-01-22 0 1.260 1.250 1.300 1.260 1.280 90,000 113,800 1.2644 91.29 90.57 94.19 91.29 92.74 1,242 91.615 -1.56%
1999-01-21 0 1.280 1.280 1.320 1.280 1.280 50,000 64,000 1.2800 92.74 92.74 95.64 92.74 92.74 690 92.742 0.00%
1999-01-20 0 1.280 1.280 1.320 1.280 1.280 70,000 89,600 1.2800 92.74 92.74 95.64 92.74 92.74 966 92.742 -0.78%
1999-01-19 0 1.290 1.290 1.320 1.290 1.290 98,000 126,420 1.2900 93.47 93.47 95.64 93.47 93.47 1,353 93.467 0.00%
1999-01-18 0 1.290 1.290 1.300 1.290 1.290 150,000 193,500 1.2900 93.47 93.47 94.19 93.47 93.47 2,070 93.467 0.78%
1999-01-15 0 1.280 1.270 1.280 1.280 1.280 40,000 51,200 1.2800 92.74 92.02 92.74 92.74 92.74 552 92.742 0.00%
1999-01-14 0 1.280 1.260 1.290 - - 0 0 - 92.74 91.29 93.47 - - 0 - 0.00%
1999-01-13 0 1.280 1.280 1.300 1.280 1.280 80,000 102,400 1.2800 92.74 92.74 94.19 92.74 92.74 1,104 92.742 -0.78%
1999-01-12 0 1.290 1.290 1.310 1.280 1.290 186,000 239,040 1.2852 93.47 93.47 94.92 92.74 93.47 2,567 93.116 0.78%
1999-01-11 0 1.280 1.280 1.290 1.280 1.280 52,000 66,560 1.2800 92.74 92.74 93.47 92.74 92.74 718 92.742 0.00%
1999-01-08 0 1.280 1.270 1.280 1.280 1.280 150,000 192,000 1.2800 92.74 92.02 92.74 92.74 92.74 2,070 92.742 -0.78%
1999-01-07 0 1.290 1.290 1.320 1.290 1.290 140,000 180,600 1.2900 93.47 93.47 95.64 93.47 93.47 1,932 93.467 -0.77%
1999-01-06 0 1.300 1.280 1.300 1.290 1.300 130,000 168,100 1.2931 94.19 92.74 94.19 93.47 94.19 1,794 93.689 0.78%
1999-01-05 0 1.290 1.290 1.320 1.290 1.290 6,000 7,740 1.2900 93.47 93.47 95.64 93.47 93.47 83 93.467 0.00%
1999-01-04 0 1.290 1.290 1.320 1.290 1.290 30,000 38,700 1.2900 93.47 93.47 95.64 93.47 93.47 414 93.467 0.00%
1998-12-31 0 1.290 1.290 1.300 1.290 1.290 60,000 77,400 1.2900 93.47 93.47 94.19 93.47 93.47 828 93.467 -2.27%
1998-12-30 0 1.320 1.310 1.330 1.320 1.320 50,000 66,000 1.3200 95.64 94.92 96.36 95.64 95.64 690 95.640 1.54%
1998-12-29 0 1.300 1.290 1.340 1.300 1.310 110,000 143,300 1.3027 94.19 93.47 97.09 94.19 94.92 1,518 94.389 -1.52%
1998-12-28 0 1.320 1.320 1.340 1.300 1.320 130,000 170,540 1.3118 95.64 95.64 97.09 94.19 95.64 1,794 95.049 0.00%
1998-12-24 0 1.320 1.320 1.360 1.300 1.320 230,000 301,400 1.3104 95.64 95.64 98.54 94.19 95.64 3,174 94.947 1.54%
1998-12-23 0 1.300 1.280 1.310 - - 0 0 - 94.19 92.74 94.92 - - 0 - 0.00%
1998-12-22 0 1.300 1.300 1.320 1.290 1.300 134,000 173,900 1.2978 94.19 94.19 95.64 93.47 94.19 1,849 94.029 0.00%
1998-12-21 0 1.300 1.300 1.310 1.290 1.300 170,000 220,800 1.2988 94.19 94.19 94.92 93.47 94.19 2,346 94.106 0.78%
1998-12-18 0 1.290 1.290 1.300 1.280 1.300 154,000 198,660 1.2900 93.47 93.47 94.19 92.74 94.19 2,125 93.467 -1.53%
1998-12-17 0 1.310 1.290 1.310 1.280 1.320 188,000 244,380 1.2999 94.92 93.47 94.92 92.74 95.64 2,595 94.183 0.00%
1998-12-16 0 1.310 1.300 1.310 1.300 1.320 80,000 105,200 1.3150 94.92 94.19 94.92 94.19 95.64 1,104 95.278 0.77%
1998-12-15 0 1.300 1.300 1.320 1.290 1.300 60,000 77,700 1.2950 94.19 94.19 95.64 93.47 94.19 828 93.829 1.56%
1998-12-14 0 1.280 1.280 1.300 1.260 1.280 92,000 116,360 1.2648 92.74 92.74 94.19 91.29 92.74 1,270 91.639 -1.54%
1998-12-11 0 1.300 1.300 - 1.280 1.320 196,000 256,680 1.3096 94.19 94.19 - 92.74 95.64 2,705 94.886 1.56%
1998-12-10 0 1.280 1.280 1.290 1.280 1.300 180,000 232,900 1.2939 92.74 92.74 93.47 92.74 94.19 2,484 93.748 -0.78%
1998-12-09 0 1.290 1.280 1.340 1.290 1.340 346,000 451,060 1.3036 93.47 92.74 97.09 93.47 97.09 4,775 94.455 -3.73%
1998-12-08 0 1.340 1.310 1.340 1.290 1.350 236,000 310,320 1.3149 97.09 94.92 97.09 93.47 97.81 3,257 95.272 4.69%
1998-12-07 0 1.280 1.280 1.300 1.250 1.270 200,000 252,240 1.2612 92.74 92.74 94.19 90.57 92.02 2,760 91.380 0.00%
1998-12-04 0 1.280 1.280 1.290 1.270 1.300 208,000 267,000 1.2837 92.74 92.74 93.47 92.02 94.19 2,871 93.007 3.23%
1998-12-03 0 1.240 1.240 1.280 1.220 1.300 588,000 744,300 1.2658 89.84 89.84 92.74 88.39 94.19 8,115 91.714 0.00%
1998-12-02 0 1.240 1.210 1.250 1.150 1.240 2,468,000 2,929,180 1.1869 89.84 87.67 90.57 83.32 89.84 34,063 85.994

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