Harbour Digital Asset Capital Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00913  1999-10-27    
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
2026-10-16 0 0.140 0.140 0.158 - - 0 0 - 0.140 0.140 0.158 - - 0 - 1.45%
2026-10-15 0 0.138 0.138 0.150 0.135 0.135 40,000 5,400 0.1350 0.138 0.138 0.150 0.135 0.135 40,000 0.1350 -6.76%
2026-10-14 0 0.148 0.134 0.158 - - 0 0 - 0.148 0.134 0.158 - - 0 - 0.00%
2026-10-13 0 0.148 0.148 0.158 - - 0 0 - 0.148 0.148 0.158 - - 0 - 0.00%
2026-10-12 0 0.148 0.145 0.154 0.148 0.148 12,500 1,828 0.1462 0.148 0.145 0.154 0.148 0.148 12,500 0.1462 2.78%
2026-10-09 0 0.144 0.144 0.158 0.144 0.144 18,000 2,528 0.1404 0.144 0.144 0.158 0.144 0.144 18,000 0.1404 -1.37%
2026-10-08 0 0.146 0.146 0.158 0.146 0.152 168,000 24,844 0.1479 0.146 0.146 0.158 0.146 0.152 168,000 0.1479 -5.19%
2026-10-07 0 0.154 0.152 0.158 0.154 0.154 40,000 6,160 0.1540 0.154 0.152 0.158 0.154 0.154 40,000 0.1540 0.00%
2026-10-06 0 0.154 0.154 0.158 - - 0 0 - 0.154 0.154 0.158 - - 0 - 0.00%
2026-10-05 0 0.154 0.154 0.158 0.154 0.154 19,000 2,836 0.1493 0.154 0.154 0.158 0.154 0.154 19,000 0.1493 0.00%
2026-10-02 0 0.154 0.152 0.159 0.154 0.154 60,000 9,240 0.1540 0.154 0.152 0.159 0.154 0.154 60,000 0.1540 0.00%
2026-09-30 0 0.154 0.152 0.159 0.154 0.154 50,500 7,773 0.1539 0.154 0.152 0.159 0.154 0.154 50,500 0.1539 0.00%
2026-09-29 0 0.154 0.153 0.159 0.154 0.159 210,094 32,853 0.1564 0.154 0.153 0.159 0.154 0.159 210,094 0.1564 0.65%
2026-09-28 0 0.153 0.152 0.153 0.153 0.153 167,500 25,525 0.1524 0.153 0.152 0.153 0.153 0.153 167,500 0.1524 0.00%
2026-09-25 0 0.153 0.153 0.159 0.153 0.153 109,500 16,705 0.1526 0.153 0.153 0.159 0.153 0.153 109,500 0.1526 0.66%
2026-09-24 0 0.152 0.152 0.158 0.152 0.153 208,000 31,654 0.1522 0.152 0.152 0.158 0.152 0.153 208,000 0.1522 0.00%
2026-09-23 0 0.152 0.152 0.157 0.152 0.158 290,000 44,880 0.1548 0.152 0.152 0.157 0.152 0.158 290,000 0.1548 -3.80%
2026-09-22 0 0.158 0.152 0.158 0.152 0.158 272,250 41,596 0.1528 0.158 0.152 0.158 0.152 0.158 272,250 0.1528 4.64%
2026-09-21 0 0.151 0.151 0.152 0.151 0.157 1,492,000 226,540 0.1518 0.151 0.151 0.152 0.151 0.157 1,492,000 0.1518 -4.43%
2026-09-18 0 0.158 0.155 0.159 0.152 0.158 1,753,000 268,269 0.1530 0.158 0.155 0.159 0.152 0.158 1,753,000 0.1530 0.00%
2026-09-17 0 0.158 0.158 0.175 0.158 0.159 194,000 30,562 0.1575 0.158 0.158 0.175 0.158 0.159 194,000 0.1575 -4.24%
2026-09-16 0 0.165 0.158 0.179 - - 0 0 - 0.165 0.158 0.179 - - 0 - 0.00%
2026-09-15 0 0.165 0.158 0.165 - - 2,000 300 0.1500 0.165 0.158 0.165 - - 2,000 0.1500 0.00%
2026-09-14 0 0.165 0.158 0.176 0.163 0.168 312,000 51,752 0.1659 0.165 0.158 0.176 0.163 0.168 312,000 0.1659 1.23%
2026-09-11 0 0.163 0.158 0.168 - - 0 0 - 0.163 0.158 0.168 - - 0 - 0.00%
2026-09-10 0 0.163 0.162 0.170 0.163 0.170 140,000 23,650 0.1689 0.163 0.162 0.170 0.163 0.170 140,000 0.1689 -2.40%
2026-09-09 0 0.167 0.161 0.180 - - 0 0 - 0.167 0.161 0.180 - - 0 - 0.00%
2026-09-08 0 0.167 0.158 0.173 - - 0 0 - 0.167 0.158 0.173 - - 0 - 0.00%
2026-09-07 0 0.167 0.162 0.174 0.154 0.162 120,150 19,051 0.1586 0.167 0.162 0.174 0.154 0.162 120,150 0.1586 11.04%
2026-09-04 0 0.166 0.166 0.179 0.165 0.167 553,000 91,461 0.1654 0.150 0.150 0.162 0.149 0.151 610,359 0.1498 0.61%
2026-09-03 0 0.165 0.156 0.179 0.165 0.165 11,000 1,797 0.1634 0.149 0.141 0.162 0.149 0.149 12,141 0.1480 0.00%
2026-09-02 0 0.165 0.165 0.179 0.165 0.165 90,000 14,850 0.1650 0.149 0.149 0.162 0.149 0.149 99,335 0.1495 -4.62%
2026-09-01 0 0.173 0.165 0.174 0.173 0.182 2,790,000 491,130 0.1760 0.157 0.149 0.158 0.157 0.165 3,079,388 0.1595 -5.46%
2026-08-31 0 0.183 0.176 0.190 0.179 0.185 2,830,500 512,552 0.1811 0.166 0.159 0.172 0.162 0.168 3,124,089 0.1641 3.98%
2026-08-28 0 0.176 0.155 0.190 0.175 0.176 280,000 49,120 0.1754 0.159 0.140 0.172 0.159 0.159 309,043 0.1589 0.00%
2026-08-27 0 0.176 0.176 0.193 0.173 0.173 10,000 1,730 0.1730 0.159 0.159 0.175 0.157 0.157 11,037 0.1567 -0.56%
2026-08-26 0 0.177 0.175 0.186 0.175 0.177 152,000 26,836 0.1766 0.160 0.159 0.169 0.159 0.160 167,766 0.1600 5.36%
2026-08-25 0 0.168 0.164 0.173 0.161 0.168 120,050 20,027 0.1668 0.152 0.149 0.157 0.146 0.152 132,502 0.1511 3.70%
2026-08-24 0 0.162 0.162 0.173 0.157 0.170 222,000 37,490 0.1689 0.147 0.147 0.157 0.142 0.154 245,027 0.1530 3.18%
2026-08-21 0 0.157 0.157 0.170 0.156 0.175 122,300 20,917 0.1710 0.142 0.142 0.154 0.141 0.159 134,985 0.1550 0.00%
2026-08-20 0 0.157 0.150 0.160 - - 0 0 - 0.142 0.136 0.145 - - 0 - 0.00%
2026-08-19 0 0.157 0.157 0.175 0.156 0.156 44,000 6,848 0.1556 0.142 0.142 0.159 0.141 0.141 48,564 0.1410 3.29%
2026-08-18 0 0.152 0.152 0.169 - - 0 0 - 0.138 0.138 0.153 - - 0 - 0.00%
2026-08-17 0 0.152 0.143 0.176 0.152 0.152 10,000 1,520 0.1520 0.138 0.130 0.159 0.138 0.138 11,037 0.1377 1.33%
2026-08-14 0 0.150 0.147 0.165 0.150 0.150 30,000 4,500 0.1500 0.136 0.133 0.149 0.136 0.136 33,112 0.1359 0.00%
2026-08-13 0 0.150 0.144 0.164 - - 0 0 - 0.136 0.130 0.149 - - 0 - 0.00%
2026-08-12 0 0.150 0.150 0.158 0.150 0.150 30,000 4,500 0.1500 0.136 0.136 0.143 0.136 0.136 33,112 0.1359 -6.25%
2026-08-11 0 0.160 0.154 0.160 0.158 0.160 240,000 38,080 0.1587 0.145 0.140 0.145 0.143 0.145 264,894 0.1438 1.91%
2026-08-10 0 0.157 0.157 0.165 0.156 0.158 150,000 23,560 0.1571 0.142 0.142 0.149 0.141 0.143 165,559 0.1423 1.29%
2026-08-07 0 0.155 0.155 0.169 0.148 0.155 31,250 4,760 0.1523 0.140 0.140 0.153 0.134 0.140 34,491 0.1380 -5.49%
2026-08-06 0 0.164 0.155 0.165 0.164 0.164 10,000 1,640 0.1640 0.149 0.140 0.149 0.149 0.149 11,037 0.1486 -0.61%
2026-08-05 0 0.165 0.162 0.165 0.155 0.177 410,000 67,990 0.1658 0.149 0.147 0.149 0.140 0.160 452,527 0.1502 9.27%
2026-08-04 0 0.151 0.151 0.162 0.146 0.155 240,000 36,400 0.1517 0.137 0.137 0.147 0.132 0.140 264,894 0.1374 4.86%
2026-08-03 0 0.144 0.144 0.163 0.144 0.144 90,250 12,993 0.1440 0.130 0.130 0.148 0.130 0.130 99,611 0.1304 0.70%
2026-07-31 0 0.143 0.143 0.150 0.143 0.143 80,000 11,440 0.1430 0.130 0.130 0.136 0.130 0.130 88,298 0.1296 -0.69%
2026-07-30 0 0.144 0.140 0.163 - - 0 0 - 0.130 0.127 0.148 - - 0 - 0.00%
2026-07-29 0 0.144 0.141 0.163 - - 0 0 - 0.130 0.128 0.148 - - 0 - 0.00%
2026-07-28 0 0.144 0.143 0.150 0.142 0.144 20,000 2,860 0.1430 0.130 0.130 0.136 0.129 0.130 22,074 0.1296 -0.69%
2026-07-27 0 0.145 0.140 0.163 - - 0 0 - 0.131 0.127 0.148 - - 0 - 0.00%
2026-07-24 0 0.145 0.140 0.147 0.145 0.146 20,000 2,910 0.1455 0.131 0.127 0.133 0.131 0.132 22,074 0.1318 -1.36%
2026-07-23 0 0.147 0.145 0.163 0.146 0.147 20,000 2,930 0.1465 0.133 0.131 0.148 0.132 0.133 22,074 0.1327 2.08%
2026-07-22 0 0.144 0.141 0.163 - - 0 0 - 0.130 0.128 0.148 - - 0 - 0.00%
2026-07-21 0 0.144 0.144 0.163 0.144 0.165 720,000 103,900 0.1443 0.130 0.130 0.148 0.130 0.149 794,681 0.1307 -2.70%
2026-07-20 0 0.148 0.144 0.160 0.143 0.148 130,000 18,660 0.1435 0.134 0.130 0.145 0.130 0.134 143,484 0.1300 4.23%
2026-07-17 0 0.142 0.142 0.156 0.141 0.156 60,000 9,020 0.1503 0.129 0.129 0.141 0.128 0.141 66,223 0.1362 1.43%
2026-07-16 0 0.140 0.135 0.153 - - 0 0 - 0.127 0.122 0.139 - - 0 - 0.00%
2026-07-15 0 0.140 0.139 0.153 0.140 0.142 140,000 19,620 0.1401 0.127 0.126 0.139 0.127 0.129 154,521 0.1270 -1.41%
2026-07-14 0 0.142 0.146 0.153 0.140 0.140 14,000 1,932 0.1380 0.129 0.132 0.139 0.127 0.127 15,452 0.1250 -2.07%
2026-07-13 0 0.145 0.136 0.153 - - 0 0 - 0.131 0.123 0.139 - - 0 - 0.00%
2026-07-10 0 0.145 0.145 0.153 0.140 0.150 100,000 14,770 0.1477 0.131 0.131 0.139 0.127 0.136 110,372 0.1338 -1.36%
2026-07-09 0 0.147 0.141 0.151 0.142 0.147 32,000 4,580 0.1431 0.133 0.128 0.137 0.129 0.133 35,319 0.1297 4.26%
2026-07-08 0 0.141 0.138 0.151 0.141 0.141 12,000 1,668 0.1390 0.128 0.125 0.137 0.128 0.128 13,245 0.1259 0.00%
2026-07-07 0 0.141 0.135 0.151 - - 0 0 - 0.128 0.122 0.137 - - 0 - 0.00%
2026-07-06 0 0.141 0.135 0.151 - - 0 0 - 0.128 0.122 0.137 - - 0 - 0.00%
2026-07-03 0 0.141 0.138 0.149 0.132 0.144 104,000 13,936 0.1340 0.128 0.125 0.135 0.120 0.130 114,787 0.1214 2.92%
2026-07-02 0 0.137 0.131 0.149 0.137 0.137 80,000 10,930 0.1366 0.124 0.119 0.135 0.124 0.124 88,298 0.1238 -0.72%
2026-06-30 0 0.138 0.138 0.149 0.138 0.138 30,250 4,172 0.1379 0.125 0.125 0.135 0.125 0.125 33,388 0.1250 -3.50%
2026-06-29 0 0.143 0.138 0.149 0.138 0.143 80,000 11,190 0.1399 0.130 0.125 0.135 0.125 0.130 88,298 0.1267 3.62%
2026-06-26 0 0.138 0.138 0.144 - - 50,000 6,900 0.1380 0.125 0.125 0.130 - - 55,186 0.1250 0.00%
2026-06-25 0 0.138 0.138 0.149 0.138 0.138 70,000 9,660 0.1380 0.125 0.125 0.135 0.125 0.125 77,261 0.1250 0.00%
2026-06-24 0 0.138 0.138 0.149 0.136 0.146 682,000 95,652 0.1403 0.125 0.125 0.135 0.123 0.132 752,739 0.1271 -5.48%
2026-06-23 0 0.146 0.145 0.154 0.146 0.146 10,000 1,460 0.1460 0.132 0.131 0.140 0.132 0.132 11,037 0.1323 0.69%
2026-06-22 0 0.145 0.145 0.156 0.145 0.151 360,850 52,876 0.1465 0.131 0.131 0.141 0.131 0.137 398,279 0.1328 -3.33%
2026-06-18 0 0.150 0.144 0.156 0.150 0.151 40,000 6,030 0.1508 0.136 0.130 0.141 0.136 0.137 44,149 0.1366 -0.66%
2026-06-17 0 0.151 0.144 0.148 0.151 0.162 570,000 87,780 0.1540 0.137 0.130 0.134 0.137 0.147 629,122 0.1395 -3.21%
2026-06-16 0 0.156 0.154 0.161 0.156 0.156 20,000 3,120 0.1560 0.141 0.140 0.146 0.141 0.141 22,074 0.1413 -3.11%
2026-06-15 0 0.161 0.153 0.162 0.152 0.161 170,000 26,210 0.1542 0.146 0.139 0.147 0.138 0.146 187,633 0.1397 5.23%
2026-06-12 0 0.153 0.151 0.159 0.151 0.153 60,031 9,084 0.1513 0.139 0.137 0.144 0.137 0.139 66,258 0.1371 -5.56%
2026-06-11 0 0.162 0.151 0.163 0.149 0.162 57,000 8,689 0.1524 0.147 0.137 0.148 0.135 0.147 62,912 0.1381 4.52%
2026-06-10 0 0.155 0.155 0.162 0.153 0.162 130,000 20,200 0.1554 0.140 0.140 0.147 0.139 0.147 143,484 0.1408 -3.12%
2026-06-09 0 0.160 0.160 0.165 0.152 0.161 1,070,000 166,570 0.1557 0.145 0.145 0.149 0.138 0.146 1,180,984 0.1410 1.27%
2026-06-08 0 0.158 0.158 0.166 0.157 0.160 170,000 27,010 0.1589 0.143 0.143 0.150 0.142 0.145 187,633 0.1440 -1.25%
2026-06-05 0 0.160 0.160 0.166 0.155 0.173 270,000 42,430 0.1571 0.145 0.145 0.150 0.140 0.157 298,005 0.1424 1.91%
2026-06-04 0 0.157 0.157 0.175 0.154 0.155 90,000 13,920 0.1547 0.142 0.142 0.159 0.140 0.140 99,335 0.1401 -1.87%
2026-06-03 0 0.160 0.160 0.174 0.160 0.167 620,000 99,980 0.1613 0.145 0.145 0.158 0.145 0.151 684,309 0.1461 -8.05%
2026-06-02 0 0.174 0.173 0.180 0.172 0.182 227,000 40,136 0.1768 0.158 0.157 0.163 0.156 0.165 250,545 0.1602 3.57%
2026-06-01 0 0.168 0.166 0.178 0.166 0.168 180,000 30,220 0.1679 0.152 0.150 0.161 0.150 0.152 198,670 0.1521 0.00%
2026-05-29 0 0.168 0.168 0.180 0.168 0.173 96,000 16,394 0.1708 0.152 0.152 0.163 0.152 0.157 105,957 0.1547 3.07%
2026-05-28 0 0.163 0.163 0.173 0.163 0.175 224,000 38,844 0.1734 0.148 0.148 0.157 0.148 0.159 247,234 0.1571 -6.32%
2026-05-27 0 0.174 0.174 0.180 0.173 0.190 531,250 93,715 0.1764 0.158 0.158 0.163 0.157 0.172 586,353 0.1598 0.58%
2026-05-26 0 0.173 0.173 0.189 0.173 0.198 200,000 35,090 0.1755 0.157 0.157 0.171 0.157 0.179 220,745 0.1590 -2.81%
2026-05-22 0 0.178 0.178 0.180 0.175 0.179 440,000 78,120 0.1775 0.161 0.161 0.163 0.159 0.162 485,638 0.1609 1.71%
2026-05-21 0 0.175 0.172 0.178 0.170 0.176 453,250 78,477 0.1731 0.159 0.156 0.161 0.154 0.159 500,263 0.1569 -3.31%
2026-05-20 0 0.181 0.180 0.188 - - 0 0 - 0.164 0.163 0.170 - - 0 - 1.69%
2026-05-19 0 0.178 0.178 0.188 0.178 0.190 90,000 16,710 0.1857 0.161 0.161 0.170 0.161 0.172 99,335 0.1682 0.56%
2026-05-18 0 0.177 0.177 0.190 0.173 0.199 480,000 89,280 0.1860 0.160 0.160 0.172 0.157 0.180 529,787 0.1685 -2.75%
2026-05-15 0 0.182 0.182 0.198 0.181 0.199 270,000 50,930 0.1886 0.165 0.165 0.179 0.164 0.180 298,005 0.1709 6.43%
2026-05-14 0 0.171 0.171 0.200 0.171 0.185 70,000 12,250 0.1750 0.155 0.155 0.181 0.155 0.168 77,261 0.1586 -7.57%
2026-05-13 0 0.185 0.174 0.194 0.175 0.200 72,250 13,332 0.1845 0.168 0.158 0.176 0.159 0.181 79,744 0.1672 -7.50%
2026-05-12 0 0.200 0.177 0.200 0.182 0.200 132,000 25,887 0.1961 0.181 0.160 0.181 0.165 0.181 145,691 0.1777 8.11%
2026-05-11 0 0.185 0.182 0.190 0.182 0.185 110,000 20,320 0.1847 0.168 0.165 0.172 0.165 0.168 121,410 0.1674 6.32%
2026-05-08 0 0.174 0.172 0.190 0.173 0.195 344,000 62,440 0.1815 0.158 0.156 0.172 0.157 0.177 379,681 0.1645 -1.69%
2026-05-07 0 0.177 0.177 0.190 0.171 0.187 221,000 40,447 0.1830 0.160 0.160 0.172 0.155 0.169 243,923 0.1658 -4.84%
2026-05-06 0 0.186 0.186 0.195 0.186 0.186 10,000 1,860 0.1860 0.169 0.169 0.177 0.169 0.169 11,037 0.1685 0.00%
2026-05-05 0 0.186 0.183 0.195 0.186 0.186 81,250 15,097 0.1858 0.169 0.166 0.177 0.169 0.169 89,678 0.1683 0.00%
2026-05-04 0 0.186 0.171 0.186 0.186 0.186 40,500 7,520 0.1857 0.169 0.155 0.169 0.169 0.169 44,701 0.1682 0.00%
2026-04-30 0 0.186 0.186 0.195 0.186 0.195 220,250 42,605 0.1934 0.169 0.169 0.177 0.169 0.177 243,095 0.1753 -4.62%
2026-04-29 0 0.195 0.170 0.195 0.193 0.197 171,300 33,348 0.1947 0.177 0.154 0.177 0.175 0.178 189,068 0.1764 1.56%
2026-04-28 0 0.192 0.176 0.192 0.192 0.192 100,000 19,200 0.1920 0.174 0.159 0.174 0.174 0.174 110,372 0.1740 -0.52%
2026-04-27 0 0.193 0.176 0.193 - - 0 0 - 0.175 0.159 0.175 - - 0 - 0.00%
2026-04-24 0 0.193 0.176 0.193 - - 1,000 167 0.1670 0.175 0.159 0.175 - - 1,104 0.1513 0.00%
2026-04-23 0 0.193 0.175 0.195 - - 0 0 - 0.175 0.159 0.177 - - 0 - 0.00%
2026-04-22 0 0.193 0.187 0.195 0.193 0.193 10,000 1,930 0.1930 0.175 0.169 0.177 0.175 0.175 11,037 0.1749 3.76%
2026-04-21 0 0.186 0.186 0.195 0.185 0.196 124,000 23,029 0.1857 0.169 0.169 0.177 0.168 0.178 136,862 0.1683 -5.10%
2026-04-20 0 0.196 0.196 0.200 - - 0 0 - 0.178 0.178 0.181 - - 0 - 0.00%
2026-04-17 0 0.196 0.188 0.196 0.196 0.197 60,000 11,800 0.1967 0.178 0.170 0.178 0.178 0.178 66,223 0.1782 0.00%
2026-04-16 0 0.196 0.194 0.203 0.194 0.196 380,000 74,210 0.1953 0.178 0.176 0.184 0.176 0.178 419,415 0.1769 0.51%
2026-04-15 0 0.195 0.190 0.195 0.180 0.195 260,000 50,460 0.1941 0.177 0.172 0.177 0.163 0.177 286,968 0.1758 0.00%
2026-04-14 0 0.195 0.195 0.207 0.195 0.209 534,000 108,022 0.2023 0.177 0.177 0.188 0.177 0.189 589,388 0.1833 0.00%
2026-04-13 0 0.195 0.193 0.195 0.178 0.202 550,000 104,860 0.1907 0.177 0.175 0.177 0.161 0.183 607,048 0.1727 9.55%
2026-04-10 0 0.178 0.178 0.185 0.178 0.185 223,956 40,302 0.1800 0.161 0.161 0.168 0.161 0.168 247,185 0.1630 4.71%
2026-04-09 0 0.170 0.170 0.175 0.170 0.179 280,000 48,210 0.1722 0.154 0.154 0.159 0.154 0.162 309,043 0.1560 0.00%
2026-04-08 0 0.170 0.162 0.170 0.170 0.181 330,000 56,940 0.1725 0.154 0.147 0.154 0.154 0.164 364,229 0.1563 0.00%
2026-04-02 0 0.170 0.166 0.180 0.170 0.187 410,000 72,490 0.1768 0.154 0.150 0.163 0.154 0.169 452,527 0.1602 -9.09%
2026-04-01 0 0.187 0.174 0.187 0.190 0.201 321,000 62,384 0.1943 0.169 0.158 0.169 0.172 0.182 354,295 0.1761 -6.97%
2026-03-31 0 0.201 0.183 0.200 0.182 0.201 120,000 22,220 0.1852 0.182 0.166 0.181 0.165 0.182 132,447 0.1678 10.44%
2026-03-30 0 0.182 0.177 0.183 0.177 0.183 160,500 28,912 0.1801 0.165 0.160 0.166 0.160 0.166 177,148 0.1632 -0.55%
2026-03-27 0 0.183 0.182 0.189 0.178 0.189 794,000 147,960 0.1863 0.166 0.165 0.171 0.161 0.171 876,356 0.1688 -1.61%
2026-03-26 0 0.186 0.185 0.186 0.186 0.189 642,500 121,238 0.1887 0.169 0.168 0.169 0.169 0.171 709,142 0.1710 -1.06%
2026-03-25 0 0.188 0.186 0.188 0.185 0.200 993,250 192,091 0.1934 0.170 0.169 0.170 0.168 0.181 1,096,273 0.1752 -5.53%
2026-03-24 0 0.199 0.198 0.199 0.186 0.210 390,000 78,920 0.2024 0.180 0.179 0.180 0.169 0.190 430,452 0.1833 -2.93%
2026-03-23 0 0.205 0.195 0.205 0.190 0.222 530,000 111,340 0.2101 0.186 0.177 0.186 0.172 0.201 584,973 0.1903 -7.24%
2026-03-20 0 0.221 0.218 0.221 0.219 0.230 1,330,000 298,840 0.2247 0.200 0.198 0.200 0.198 0.208 1,467,952 0.2036 -9.80%
2026-03-19 0 0.245 0.240 0.245 0.243 0.300 2,160,000 566,790 0.2624 0.222 0.217 0.222 0.220 0.272 2,384,043 0.2377 -10.91%
2026-03-18 0 0.275 0.275 0.280 0.275 0.360 1,546,250 457,522 0.2959 0.249 0.249 0.254 0.249 0.326 1,706,632 0.2681 -16.67%
2026-03-17 0 0.330 0.320 0.330 0.280 0.330 970,000 300,050 0.3093 0.299 0.290 0.299 0.254 0.299 1,070,612 0.2803 22.22%
2026-03-16 0 0.270 0.270 0.280 0.260 0.280 230,000 62,350 0.2711 0.245 0.245 0.254 0.236 0.254 253,856 0.2456 -8.47%
2026-03-13 0 0.295 0.285 0.310 0.280 0.300 190,000 55,650 0.2929 0.267 0.258 0.281 0.254 0.272 209,707 0.2654 1.72%
2026-03-12 0 0.290 0.280 0.290 0.270 0.320 1,976,000 571,120 0.2890 0.263 0.254 0.263 0.245 0.290 2,180,957 0.2619 -10.77%
2026-03-11 0 0.325 0.310 0.340 0.320 0.460 6,653,065 2,650,600 0.3984 0.294 0.281 0.308 0.290 0.417 7,343,144 0.3610 35.42%
2026-03-10 0 0.240 0.228 0.255 0.231 0.231 38,000 8,896 0.2341 0.217 0.207 0.231 0.209 0.209 41,941 0.2121 -2.44%
2026-03-09 0 0.246 0.246 0.265 0.230 0.246 60,000 14,300 0.2383 0.223 0.223 0.240 0.208 0.223 66,223 0.2159 1.65%
2026-03-06 0 0.242 0.230 0.285 - - 0 0 - 0.219 0.208 0.258 - - 0 - 0.00%
2026-03-05 0 0.242 0.239 0.280 0.228 0.242 70,000 16,380 0.2340 0.219 0.217 0.254 0.207 0.219 77,261 0.2120 -5.10%
2026-03-04 0 0.255 0.230 0.325 0.212 0.255 80,000 19,970 0.2496 0.231 0.208 0.294 0.192 0.231 88,298 0.2262 -1.92%
2026-03-03 0 0.260 0.255 0.260 0.255 0.260 20,000 5,150 0.2575 0.236 0.231 0.236 0.231 0.236 22,074 0.2333 -5.45%
2026-03-02 0 0.275 0.270 0.275 0.275 0.285 80,000 22,100 0.2763 0.249 0.245 0.249 0.249 0.258 88,298 0.2503 -3.51%
2026-02-27 0 0.285 0.275 0.285 0.275 0.285 50,000 14,100 0.2820 0.258 0.249 0.258 0.249 0.258 55,186 0.2555 0.00%
2026-02-26 0 0.285 0.260 0.320 - - 1,000 250 0.2500 0.258 0.236 0.290 - - 1,104 0.2265 0.00%
2026-02-25 0 0.285 0.260 0.320 - - 0 0 - 0.258 0.236 0.290 - - 0 - 0.00%
2026-02-24 0 0.285 0.255 0.320 - - 0 0 - 0.258 0.231 0.290 - - 0 - 0.00%
2026-02-23 0 0.285 0.255 0.320 - - 150 38 0.2533 0.258 0.231 0.290 - - 166 0.2295 0.00%
2026-02-20 0 0.285 0.255 0.320 - - 1,000 240 0.2400 0.258 0.231 0.290 - - 1,104 0.2174 0.00%
2026-02-16 0 0.285 0.255 0.315 - - 0 0 - 0.258 0.231 0.285 - - 0 - 0.00%
2026-02-13 0 0.285 0.255 0.285 - - 0 0 - 0.258 0.231 0.258 - - 0 - 0.00%
2026-02-12 0 0.285 0.265 0.315 0.285 0.285 10,750 3,030 0.2819 0.258 0.240 0.285 0.258 0.258 11,865 0.2554 7.55%
2026-02-11 0 0.265 0.255 0.340 0.265 0.265 40,000 10,600 0.2650 0.240 0.231 0.308 0.240 0.240 44,149 0.2401 0.00%
2026-02-10 0 0.265 0.265 0.320 - - 0 0 - 0.240 0.240 0.290 - - 0 - 0.00%
2026-02-09 0 0.265 0.255 0.265 - - 1,400 329 0.2350 0.240 0.231 0.240 - - 1,545 0.2129 0.00%
2026-02-06 0 0.265 0.265 0.285 0.255 0.255 10,000 2,550 0.2550 0.240 0.240 0.258 0.231 0.231 11,037 0.2310 -7.02%
2026-02-05 0 0.285 0.250 0.285 - - 2,000 510 0.2550 0.258 0.227 0.258 - - 2,207 0.2310 0.00%
2026-02-04 0 0.285 0.202 0.320 - - 0 0 - 0.258 0.183 0.290 - - 0 - 0.00%
2026-02-03 0 0.285 0.250 0.285 - - 0 0 - 0.258 0.227 0.258 - - 0 - 0.00%
2026-02-02 0 0.285 0.202 0.305 - - 0 0 - 0.258 0.183 0.276 - - 0 - 0.00%
2026-01-30 0 0.285 0.250 0.335 - - 2,400 576 0.2400 0.258 0.227 0.304 - - 2,649 0.2174 0.00%
2026-01-29 0 0.285 0.285 0.335 0.260 0.260 11,001 2,840 0.2582 0.258 0.258 0.304 0.236 0.236 12,142 0.2339 0.00%
2026-01-28 0 0.285 0.260 0.295 0.280 0.285 100,000 28,350 0.2835 0.258 0.236 0.267 0.254 0.258 110,372 0.2569 1.79%
2026-01-27 0 0.280 0.260 0.280 - - 0 0 - 0.254 0.236 0.254 - - 0 - 0.00%
2026-01-26 0 0.280 0.275 0.280 0.275 0.280 40,000 11,050 0.2763 0.254 0.249 0.254 0.249 0.254 44,149 0.2503 0.00%
2026-01-23 0 0.280 0.260 0.340 - - 2,000 480 0.2400 0.254 0.236 0.308 - - 2,207 0.2174 0.00%
2026-01-22 0 0.280 0.260 0.340 - - 0 0 - 0.254 0.236 0.308 - - 0 - 0.00%
2026-01-21 0 0.280 0.260 0.335 0.280 0.280 20,250 5,660 0.2795 0.254 0.236 0.304 0.254 0.254 22,350 0.2532 -1.75%
2026-01-20 0 0.285 0.260 0.340 - - 0 0 - 0.258 0.236 0.308 - - 0 - 0.00%
2026-01-19 0 0.285 0.265 0.340 - - 0 0 - 0.258 0.240 0.308 - - 0 - 0.00%
2026-01-16 0 0.285 0.260 0.340 - - 0 0 - 0.258 0.236 0.308 - - 0 - 0.00%
2026-01-15 0 0.285 0.275 0.340 - - 1,000 255 0.2550 0.258 0.249 0.308 - - 1,104 0.2310 0.00%
2026-01-14 0 0.285 0.285 0.340 0.285 0.285 104,000 29,610 0.2847 0.258 0.258 0.308 0.258 0.258 114,787 0.2580 -1.72%
2026-01-13 0 0.290 0.280 0.295 0.280 0.295 240,046 70,011 0.2917 0.263 0.254 0.267 0.254 0.267 264,944 0.2642 1.75%
2026-01-12 0 0.285 0.280 0.285 0.285 0.285 22,000 6,230 0.2832 0.258 0.254 0.258 0.258 0.258 24,282 0.2566 1.79%
2026-01-09 0 0.280 0.275 0.295 0.250 0.275 20,000 5,250 0.2625 0.254 0.249 0.267 0.227 0.249 22,074 0.2378 1.82%
2026-01-08 0 0.275 0.275 0.295 0.260 0.260 14,000 3,610 0.2579 0.249 0.249 0.267 0.236 0.236 15,452 0.2336 -8.33%
2026-01-07 0 0.300 0.265 0.300 - - 0 0 - 0.272 0.240 0.272 - - 0 - 0.00%
2026-01-06 0 0.300 0.265 0.300 - - 0 0 - 0.272 0.240 0.272 - - 0 - 0.00%
2026-01-05 0 0.300 0.265 0.300 0.300 0.300 10,000 3,000 0.3000 0.272 0.240 0.272 0.272 0.272 11,037 0.2718 0.00%
2026-01-02 0 0.300 0.265 0.340 - - 0 0 - 0.272 0.240 0.308 - - 0 - 0.00%
2025-12-31 0 0.300 0.270 0.300 - - 0 0 - 0.272 0.245 0.272 - - 0 - 0.00%
2025-12-30 0 0.300 0.270 0.340 0.255 0.300 31,250 8,851 0.2832 0.272 0.245 0.308 0.231 0.272 34,491 0.2566 -1.64%
2025-12-29 0 0.305 0.275 0.305 0.300 0.305 193,006 57,911 0.3000 0.276 0.249 0.276 0.272 0.276 213,025 0.2719 12.96%
2025-12-24 0 0.270 0.270 0.300 - - 7,500 1,875 0.2500 0.245 0.245 0.272 - - 8,278 0.2265 3.85%
2025-12-23 0 0.260 0.260 0.300 0.250 0.290 70,000 19,900 0.2843 0.236 0.236 0.272 0.227 0.263 77,261 0.2576 -11.86%
2025-12-22 0 0.295 0.250 0.305 - - 0 0 - 0.267 0.227 0.276 - - 0 - 0.00%
2025-12-19 0 0.295 0.255 0.300 0.295 0.295 30,000 8,850 0.2950 0.267 0.231 0.272 0.267 0.267 33,112 0.2673 -1.67%
2025-12-18 0 0.300 0.285 0.300 0.255 0.300 41,750 11,948 0.2862 0.272 0.258 0.272 0.231 0.272 46,080 0.2593 7.14%
2025-12-17 0 0.280 0.235 0.330 - - 9,000 2,033 0.2259 0.254 0.213 0.299 - - 9,934 0.2047 0.00%
2025-12-16 0 0.280 0.234 0.340 - - 0 0 - 0.254 0.212 0.308 - - 0 - 0.00%
2025-12-15 0 0.280 0.234 0.335 - - 0 0 - 0.254 0.212 0.304 - - 0 - 0.00%
2025-12-12 0 0.280 0.236 0.335 - - 0 0 - 0.254 0.214 0.304 - - 0 - 0.00%
2025-12-11 0 0.280 0.250 0.340 0.280 0.280 101,350 28,342 0.2796 0.254 0.227 0.308 0.254 0.254 111,862 0.2534 -6.67%
2025-12-10 0 0.300 0.300 0.335 0.300 0.320 136,000 41,550 0.3055 0.272 0.272 0.304 0.272 0.290 150,106 0.2768 0.00%
2025-12-09 0 0.300 - 0.340 0.300 0.300 50,000 15,000 0.3000 0.272 - 0.308 0.272 0.272 55,186 0.2718 0.00%
2025-12-08 0 0.300 0.231 0.340 0.300 0.300 4,570,000 1,371,000 0.3000 0.272 0.209 0.308 0.272 0.272 5,044,016 0.2718 0.00%
2025-12-05 0 0.300 0.250 0.340 - - 0 0 - 0.272 0.227 0.308 - - 0 - 0.00%
2025-12-04 0 0.300 0.222 0.340 0.295 0.300 69,000 20,380 0.2954 0.272 0.201 0.308 0.267 0.272 76,157 0.2676 0.00%
2025-12-03 0 0.300 0.270 0.340 - - 0 0 - 0.272 0.245 0.308 - - 0 - 0.00%
2025-12-02 0 0.300 0.270 0.300 0.270 0.300 121,600 34,998 0.2878 0.272 0.245 0.272 0.245 0.272 134,213 0.2608 9.09%
2025-12-01 0 0.275 0.255 0.295 - - 6,000 1,380 0.2300 0.249 0.231 0.267 - - 6,622 0.2084 0.00%
2025-11-28 0 0.275 0.275 0.340 0.240 0.240 10,000 2,400 0.2400 0.249 0.249 0.308 0.217 0.217 11,037 0.2174 -8.33%
2025-11-27 0 0.300 0.260 0.330 - - 0 0 - 0.272 0.236 0.299 - - 0 - 0.00%
2025-11-26 0 0.300 0.300 0.340 0.300 0.300 14,000 3,960 0.2829 0.272 0.272 0.308 0.272 0.272 15,452 0.2563 -4.76%
2025-11-25 0 0.315 0.300 0.315 0.285 0.420 388,150 127,366 0.3281 0.285 0.272 0.285 0.258 0.381 428,410 0.2973 16.67%
2025-11-24 0 0.270 0.270 0.350 0.270 0.270 24,000 6,352 0.2647 0.245 0.245 0.317 0.245 0.245 26,489 0.2398 -3.57%
2025-11-21 0 0.280 0.176 0.350 0.280 0.280 60,845 17,030 0.2799 0.254 0.159 0.317 0.254 0.254 67,156 0.2536 0.00%
2025-11-20 0 0.280 0.250 0.350 0.280 0.280 11,000 3,040 0.2764 0.254 0.227 0.317 0.254 0.254 12,141 0.2504 0.00%
2025-11-19 0 0.280 0.200 0.350 0.280 0.285 70,000 19,650 0.2807 0.254 0.181 0.317 0.254 0.258 77,261 0.2543 1.82%
2025-11-18 0 0.275 0.238 0.280 0.275 0.275 12,500 3,375 0.2700 0.249 0.216 0.254 0.249 0.249 13,797 0.2446 0.00%
2025-11-17 0 0.275 0.238 0.280 0.275 0.275 60,000 16,500 0.2750 0.249 0.216 0.254 0.249 0.249 66,223 0.2492 -1.79%
2025-11-14 0 0.280 0.233 0.280 - - 1,000 250 0.2500 0.254 0.211 0.254 - - 1,104 0.2265 0.00%
2025-11-13 0 0.280 0.235 0.280 - - 0 0 - 0.254 0.213 0.254 - - 0 - -1.75%
2025-11-12 0 0.285 0.238 0.330 - - 0 0 - 0.258 0.216 0.299 - - 0 - 0.00%
2025-11-11 0 0.285 0.233 0.330 0.285 0.285 15,000 4,125 0.2750 0.258 0.211 0.299 0.258 0.258 16,556 0.2492 1.79%
2025-11-10 0 0.280 0.233 0.330 - - 0 0 - 0.254 0.211 0.299 - - 0 - 0.00%
2025-11-07 0 0.280 0.280 0.330 - - 5,000 1,310 0.2620 0.254 0.254 0.299 - - 5,519 0.2374 0.00%
2025-11-06 0 0.280 0.240 0.280 0.285 0.285 50,000 14,250 0.2850 0.254 0.217 0.254 0.258 0.258 55,186 0.2582 -1.75%
2025-11-05 0 0.285 0.275 0.290 0.285 0.285 10,000 2,850 0.2850 0.258 0.249 0.263 0.258 0.258 11,037 0.2582 3.64%
2025-11-04 0 0.275 0.270 0.350 0.275 0.275 20,000 5,500 0.2750 0.249 0.245 0.317 0.249 0.249 22,074 0.2492 1.85%
2025-11-03 0 0.270 0.260 0.280 - - 4,000 920 0.2300 0.245 0.236 0.254 - - 4,415 0.2084 0.00%
2025-10-31 0 0.270 0.270 0.335 0.270 0.270 16,000 4,230 0.2644 0.245 0.245 0.304 0.245 0.245 17,660 0.2395 -1.82%
2025-10-30 0 0.275 0.255 0.340 0.275 0.275 20,000 5,500 0.2750 0.249 0.231 0.308 0.249 0.249 22,074 0.2492 -3.51%
2025-10-28 0 0.285 0.260 0.295 0.285 0.285 10,000 2,850 0.2850 0.258 0.236 0.267 0.258 0.258 11,037 0.2582 0.00%
2025-10-27 0 0.285 0.260 0.290 - - 50 12 0.2400 0.258 0.236 0.263 - - 55 0.2174 0.00%
2025-10-24 0 0.285 0.260 0.285 0.285 0.285 34,000 9,590 0.2821 0.258 0.236 0.258 0.258 0.258 37,527 0.2556 -1.72%
2025-10-23 0 0.290 0.260 0.330 - - 2,000 490 0.2450 0.263 0.236 0.299 - - 2,207 0.2220 0.00%
2025-10-22 0 0.290 0.290 0.300 0.290 0.295 232,000 67,490 0.2909 0.263 0.263 0.272 0.263 0.267 256,064 0.2636 -3.33%
2025-10-21 0 0.300 0.275 0.315 0.295 0.320 66,100 19,815 0.2998 0.272 0.249 0.285 0.267 0.290 72,956 0.2716 1.69%
2025-10-20 0 0.295 0.285 0.300 0.280 0.345 374,000 119,950 0.3207 0.267 0.258 0.272 0.254 0.313 412,793 0.2906 5.36%
2025-10-17 0 0.280 - 0.305 0.270 0.290 20,000 5,600 0.2800 0.254 - 0.276 0.245 0.263 22,074 0.2537 -8.20%
2025-10-16 0 0.305 0.290 0.310 0.305 0.315 185,000 56,795 0.3070 0.276 0.263 0.281 0.276 0.285 204,189 0.2781 8.93%
2025-10-15 0 0.280 0.280 0.290 0.280 0.310 225,000 66,625 0.2961 0.254 0.254 0.263 0.254 0.281 248,338 0.2683 -8.20%
2025-10-14 0 0.305 - 0.315 0.295 0.310 2,332,000 691,080 0.2963 0.276 - 0.285 0.267 0.281 2,573,883 0.2685 3.39%
2025-10-13 0 0.295 0.255 0.300 0.290 0.295 150,000 44,000 0.2933 0.267 0.231 0.272 0.263 0.267 165,559 0.2658 0.00%
2025-10-10 0 0.295 0.280 0.300 - - 0 0 - 0.267 0.254 0.272 - - 0 - 0.00%
2025-10-09 0 0.295 0.280 0.300 0.295 0.295 64,001 18,770 0.2933 0.267 0.254 0.272 0.267 0.267 70,639 0.2657 1.72%
2025-10-08 0 0.290 0.270 0.295 - - 500 125 0.2500 0.263 0.245 0.267 - - 552 0.2265 0.00%
2025-10-06 0 0.290 0.285 0.300 0.270 0.290 74,000 21,100 0.2851 0.263 0.258 0.272 0.245 0.263 81,676 0.2583 0.00%
2025-10-03 0 0.290 0.270 0.290 0.270 0.340 48,000 14,260 0.2971 0.263 0.245 0.263 0.245 0.308 52,979 0.2692 11.54%
2025-10-02 0 0.260 0.260 0.295 0.250 0.295 20,000 5,450 0.2725 0.236 0.236 0.267 0.227 0.267 22,074 0.2469 -11.86%
2025-09-30 0 0.295 0.285 0.300 0.280 0.295 60,000 16,950 0.2825 0.267 0.258 0.272 0.254 0.267 66,223 0.2560 1.72%
2025-09-29 0 0.290 0.285 0.290 0.290 0.295 127,000 37,290 0.2936 0.263 0.258 0.263 0.263 0.267 140,173 0.2660 -9.38%
2025-09-26 0 0.320 0.290 0.320 - - 0 0 - 0.290 0.263 0.290 - - 0 - 0.00%
2025-09-25 0 0.320 0.290 0.320 - - 4,000 1,080 0.2700 0.290 0.263 0.290 - - 4,415 0.2446 -5.88%
2025-09-24 0 0.340 0.280 0.340 0.345 0.350 140,000 48,500 0.3464 0.308 0.254 0.308 0.313 0.317 154,521 0.3139 23.64%
2025-09-23 0 0.275 0.275 0.330 0.275 0.275 90,000 24,750 0.2750 0.249 0.249 0.299 0.249 0.249 99,335 0.2492 -5.17%
2025-09-22 0 0.290 0.178 0.340 - - 0 0 - 0.263 0.161 0.308 - - 0 - 0.00%
2025-09-19 0 0.290 0.290 0.345 - - 0 0 - 0.263 0.263 0.313 - - 0 - 0.00%
2025-09-18 0 0.290 0.290 0.305 0.280 0.350 567,750 174,173 0.3068 0.263 0.263 0.276 0.254 0.317 626,639 0.2779 -3.33%
2025-09-17 0 0.300 0.255 0.300 - - 0 0 - 0.272 0.231 0.272 - - 0 - 0.00%
2025-09-16 0 0.300 0.260 0.300 - - 0 0 - 0.272 0.236 0.272 - - 0 - 0.00%
2025-09-15 0 0.300 0.255 0.300 - - 0 0 - 0.272 0.231 0.272 - - 0 - 0.00%
2025-09-12 0 0.300 0.255 0.320 - - 250 67 0.2680 0.272 0.231 0.290 - - 276 0.2428 0.00%
2025-09-11 0 0.300 0.260 0.300 0.300 0.300 16,000 4,620 0.2888 0.272 0.236 0.272 0.272 0.272 17,660 0.2616 0.00%
2025-09-10 0 0.300 0.250 0.390 - - 0 0 - 0.272 0.227 0.353 - - 0 - 0.00%
2025-09-09 0 0.300 0.290 0.300 - - 0 0 - 0.272 0.263 0.272 - - 0 - 0.00%
2025-09-08 0 0.300 0.290 0.320 - - 0 0 - 0.272 0.263 0.290 - - 0 - 0.00%
2025-09-05 0 0.300 0.290 0.300 0.300 0.310 154,000 46,470 0.3018 0.272 0.263 0.272 0.272 0.281 169,973 0.2734 0.00%
2025-09-04 0 0.300 0.290 0.345 - - 0 0 - 0.272 0.263 0.313 - - 0 - 0.00%
2025-09-03 0 0.300 0.290 0.345 0.290 0.300 110,000 32,900 0.2991 0.272 0.263 0.313 0.263 0.272 121,410 0.2710 0.00%
2025-09-02 0 0.300 0.300 0.360 - - 0 0 - 0.272 0.272 0.326 - - 0 - 0.00%
2025-09-01 0 0.300 0.265 0.345 0.260 0.330 120,000 36,000 0.3000 0.272 0.240 0.313 0.236 0.299 132,447 0.2718 -9.09%
2025-08-29 0 0.330 0.260 0.330 - - 9,015 2,253 0.2499 0.299 0.236 0.299 - - 9,950 0.2264 -4.35%
2025-08-28 0 0.345 0.260 0.360 - - 0 0 - 0.313 0.236 0.326 - - 0 - 0.00%
2025-08-27 0 0.345 0.265 0.345 - - 5,500 1,535 0.2791 0.313 0.240 0.313 - - 6,070 0.2529 -1.43%
2025-08-26 0 0.350 0.255 0.350 - - 15 4 0.2667 0.317 0.231 0.317 - - 17 0.2416 0.00%
2025-08-25 0 0.350 0.280 0.350 0.305 0.360 31,250 10,050 0.3216 0.317 0.254 0.317 0.276 0.326 34,491 0.2914 12.90%
2025-08-22 0 0.310 0.310 0.355 0.310 0.315 30,000 9,400 0.3133 0.281 0.281 0.322 0.281 0.285 33,112 0.2839 -1.59%
2025-08-21 0 0.315 0.310 0.360 0.315 0.315 10,000 3,150 0.3150 0.285 0.281 0.326 0.285 0.285 11,037 0.2854 0.00%
2025-08-20 0 0.315 0.310 0.355 0.310 0.315 26,000 8,020 0.3085 0.285 0.281 0.322 0.281 0.285 28,697 0.2795 1.61%
2025-08-19 0 0.310 0.290 0.395 0.310 0.320 67,000 21,135 0.3154 0.281 0.263 0.358 0.281 0.290 73,949 0.2858 -3.12%
2025-08-18 0 0.320 0.320 0.400 0.315 0.315 10,000 3,150 0.3150 0.290 0.290 0.362 0.285 0.285 11,037 0.2854 1.59%
2025-08-15 0 0.315 0.315 0.380 0.310 0.310 18,000 5,660 0.3144 0.285 0.285 0.344 0.281 0.281 19,867 0.2849 -7.35%
2025-08-14 0 0.340 0.310 0.350 0.340 0.340 15,000 5,000 0.3333 0.308 0.281 0.317 0.308 0.308 16,556 0.3020 -2.86%
2025-08-13 0 0.350 0.310 0.360 0.345 0.350 24,000 8,140 0.3392 0.317 0.281 0.326 0.313 0.317 26,489 0.3073 4.48%
2025-08-12 0 0.335 0.310 0.360 0.310 0.335 40,000 13,100 0.3275 0.304 0.281 0.326 0.281 0.304 44,149 0.2967 1.52%
2025-08-11 0 0.330 0.300 0.390 0.330 0.330 14,000 4,420 0.3157 0.299 0.272 0.353 0.299 0.299 15,452 0.2860 -1.49%
2025-08-08 0 0.335 0.315 0.395 - - 0 0 - 0.304 0.285 0.358 - - 0 - 0.00%
2025-08-07 0 0.335 0.335 0.395 0.330 0.335 112,000 37,440 0.3343 0.304 0.304 0.358 0.299 0.304 123,617 0.3029 0.00%
2025-08-06 0 0.335 0.310 0.395 - - 5,000 1,450 0.2900 0.304 0.281 0.358 - - 5,519 0.2627 0.00%
2025-08-05 0 0.335 0.310 0.390 - - 2,000 580 0.2900 0.304 0.281 0.353 - - 2,207 0.2627 0.00%
2025-08-04 0 0.335 0.310 0.400 - - 0 0 - 0.304 0.281 0.362 - - 0 - 0.00%
2025-08-01 0 0.335 0.335 0.395 0.330 0.330 22,500 7,362 0.3272 0.304 0.304 0.358 0.299 0.299 24,834 0.2965 1.52%
2025-07-31 0 0.330 0.325 0.395 - - 0 0 - 0.299 0.294 0.358 - - 0 - 0.00%
2025-07-30 0 0.330 0.330 0.425 - - 0 0 - 0.299 0.299 0.385 - - 0 - 1.54%
2025-07-29 0 0.325 0.325 0.420 0.315 0.315 12,000 3,720 0.3100 0.294 0.294 0.381 0.285 0.285 13,245 0.2809 -12.16%
2025-07-28 0 0.370 0.310 0.380 0.370 0.370 71,000 26,190 0.3689 0.335 0.281 0.344 0.335 0.335 78,364 0.3342 -3.90%
2025-07-25 0 0.385 0.330 0.385 - - 1,600 568 0.3550 0.349 0.299 0.349 - - 1,766 0.3216 0.00%
2025-07-24 0 0.385 0.330 0.500 - - 0 0 - 0.349 0.299 0.453 - - 0 - 0.00%
2025-07-23 0 0.385 0.330 0.400 - - 0 0 - 0.349 0.299 0.362 - - 0 - 0.00%
2025-07-22 0 0.385 0.350 0.395 0.360 0.385 41,000 14,545 0.3548 0.349 0.317 0.358 0.326 0.349 45,253 0.3214 -2.53%
2025-07-21 0 0.395 0.330 0.400 - - 0 0 - 0.358 0.299 0.362 - - 0 - 0.00%
2025-07-18 0 0.395 0.340 0.395 0.355 0.395 141,000 54,110 0.3838 0.358 0.308 0.358 0.322 0.358 155,625 0.3477 2.60%
2025-07-17 0 0.385 0.350 0.410 0.385 0.400 215,750 84,598 0.3921 0.349 0.317 0.371 0.349 0.362 238,128 0.3553 0.00%
2025-07-16 0 0.385 0.350 0.385 0.385 0.385 100,000 38,500 0.3850 0.349 0.317 0.349 0.349 0.349 110,372 0.3488 -3.75%
2025-07-15 0 0.400 0.350 0.420 0.400 0.400 216,000 86,140 0.3988 0.362 0.317 0.381 0.362 0.362 238,404 0.3613 0.00%
2025-07-14 0 0.400 0.350 0.400 0.310 0.400 121,000 42,630 0.3523 0.362 0.317 0.362 0.281 0.362 133,551 0.3192 19.40%
2025-07-11 0 0.335 - 0.400 - - 0 0 - 0.304 - 0.362 - - 0 - 0.00%
2025-07-10 0 0.335 0.165 0.335 - - 1,000 310 0.3100 0.304 0.149 0.304 - - 1,104 0.2809 -1.47%
2025-07-09 0 0.340 - 0.340 0.340 0.340 20,000 6,800 0.3400 0.308 - 0.308 0.308 0.308 22,074 0.3080 0.00%
2025-07-08 0 0.340 0.340 0.390 0.340 0.340 16,000 5,260 0.3288 0.308 0.308 0.353 0.308 0.308 17,660 0.2979 0.00%
2025-07-07 0 0.340 0.250 0.390 - - 150 42 0.2800 0.308 0.227 0.353 - - 166 0.2537 0.00%
2025-07-04 0 0.340 0.300 0.370 0.335 0.340 144,000 48,910 0.3397 0.308 0.272 0.335 0.304 0.308 158,936 0.3077 -10.53%
2025-07-03 0 0.380 0.305 0.380 0.380 0.380 18,000 6,080 0.3378 0.344 0.276 0.344 0.344 0.344 19,867 0.3060 -3.80%
2025-07-02 0 0.395 0.300 0.395 - - 0 0 - 0.358 0.272 0.358 - - 0 - 0.00%
2025-06-30 0 0.395 0.350 0.400 0.395 0.395 23,150 9,034 0.3902 0.358 0.317 0.362 0.358 0.358 25,551 0.3536 -1.25%
2025-06-27 0 0.400 0.340 0.400 0.370 0.400 50,000 19,400 0.3880 0.362 0.308 0.362 0.335 0.362 55,186 0.3515 8.11%
2025-06-26 0 0.370 0.340 0.370 0.345 0.390 130,000 47,300 0.3638 0.335 0.308 0.335 0.313 0.353 143,484 0.3297 -5.13%
2025-06-25 0 0.390 0.350 0.390 - - 0 0 - 0.353 0.317 0.353 - - 0 - 0.00%
2025-06-24 0 0.390 0.370 0.400 0.370 0.400 175,000 66,450 0.3797 0.353 0.335 0.362 0.335 0.362 193,152 0.3440 4.00%
2025-06-23 0 0.375 0.345 0.375 0.345 0.375 80,000 27,900 0.3488 0.340 0.313 0.340 0.313 0.340 88,298 0.3160 -1.32%
2025-06-20 0 0.380 0.350 0.380 0.370 0.400 210,000 83,100 0.3957 0.344 0.317 0.344 0.335 0.362 231,782 0.3585 8.57%
2025-06-19 0 0.350 0.330 0.370 0.350 0.380 153,000 57,590 0.3764 0.317 0.299 0.335 0.317 0.344 168,870 0.3410 0.00%
2025-06-18 0 0.350 0.330 0.380 0.340 0.385 180,000 62,700 0.3483 0.317 0.299 0.344 0.308 0.349 198,670 0.3156 6.06%
2025-06-17 0 0.330 0.330 0.380 0.275 0.330 130,000 39,900 0.3069 0.299 0.299 0.344 0.249 0.299 143,484 0.2781 4.76%
2025-06-16 0 0.315 0.300 0.315 0.280 0.410 1,231,500 425,390 0.3454 0.285 0.272 0.285 0.254 0.371 1,359,235 0.3130 21.15%
2025-06-13 0 0.260 0.260 0.275 0.221 0.290 204,850 51,662 0.2522 0.236 0.236 0.249 0.200 0.263 226,098 0.2285 9.70%
2025-06-12 0 0.237 0.237 0.280 0.194 0.280 704,000 163,434 0.2322 0.215 0.215 0.254 0.176 0.254 777,021 0.2103 38.60%
2025-06-11 0 0.171 0.163 0.195 0.170 0.171 50,000 8,540 0.1708 0.155 0.148 0.177 0.154 0.155 55,186 0.1547 0.00%
2025-06-10 0 0.171 0.163 0.195 - - 1,375 217 0.1578 0.155 0.148 0.177 - - 1,518 0.1430 0.00%
2025-06-09 0 0.171 - 0.195 - - 0 0 - 0.155 - 0.177 - - 0 - 0.00%
2025-06-06 0 0.171 - 0.195 - - 3 0 - 0.155 - 0.177 - - 3 - 0.00%
2025-06-05 0 0.171 0.171 0.195 - - 0 0 - 0.155 0.155 0.177 - - 0 - 0.00%
2025-06-04 0 0.171 - 0.171 - - 2,000 318 0.1590 0.155 - 0.155 - - 2,207 0.1441 0.00%
2025-06-03 0 0.171 - 0.174 - - 0 0 - 0.155 - 0.158 - - 0 - 0.00%
2025-06-02 0 0.171 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2025-05-30 0 0.171 0.171 0.195 - - 500 79 0.1580 0.155 0.155 0.177 - - 552 0.1432 0.00%
2025-05-29 0 0.171 0.104 0.193 - - 2,000 190 0.0950 0.155 0.094 0.175 - - 2,207 0.0861 0.00%
2025-05-28 0 0.171 0.124 0.195 0.171 0.171 20,000 3,420 0.1710 0.155 0.112 0.177 0.155 0.155 22,074 0.1549 0.00%
2025-05-27 0 0.171 0.171 0.195 - - 0 0 - 0.155 0.155 0.177 - - 0 - 0.59%
2025-05-26 0 0.170 0.170 0.240 0.170 0.170 31,750 5,317 0.1675 0.154 0.154 0.217 0.154 0.154 35,043 0.1517 -6.59%
2025-05-23 0 0.182 0.182 0.210 0.182 0.187 80,000 14,710 0.1839 0.165 0.165 0.190 0.165 0.169 88,298 0.1666 9.64%
2025-05-22 0 0.166 0.166 - - - 0 0 - 0.150 0.150 - - - 0 - 2.47%
2025-05-21 0 0.162 0.150 - - - 510 71 0.1392 0.147 0.136 - - - 563 0.1261 0.00%
2025-05-20 0 0.162 0.162 0.199 0.160 0.204 774,200 131,415 0.1697 0.147 0.147 0.180 0.145 0.185 854,503 0.1538 -4.71%
2025-05-19 0 0.170 0.166 0.170 - - 0 0 - 0.154 0.150 0.154 - - 0 - 0.00%
2025-05-16 0 0.170 0.168 - - - 0 0 - 0.154 0.152 - - - 0 - 0.00%
2025-05-15 0 0.170 0.169 - 0.170 0.170 30,500 5,179 0.1698 0.154 0.153 - 0.154 0.154 33,664 0.1538 -2.30%
2025-05-14 0 0.174 0.168 - - - 0 0 - 0.158 0.152 - - - 0 - 0.00%
2025-05-13 0 0.174 0.172 0.175 0.174 0.177 120,000 21,010 0.1751 0.158 0.156 0.159 0.158 0.160 132,447 0.1586 -1.69%
2025-05-12 0 0.177 0.175 0.177 0.177 0.177 50,000 8,850 0.1770 0.160 0.159 0.160 0.160 0.160 55,186 0.1604 0.00%
2025-05-09 0 0.177 0.177 - 0.177 0.178 40,000 7,110 0.1778 0.160 0.160 - 0.160 0.161 44,149 0.1610 0.00%
2025-05-08 0 0.177 0.176 - - - 0 0 - 0.160 0.159 - - - 0 - 0.00%
2025-05-07 0 0.177 0.176 - 0.175 0.177 20,000 3,520 0.1760 0.160 0.159 - 0.159 0.160 22,074 0.1595 1.14%
2025-05-06 0 0.175 0.175 0.250 0.175 0.176 60,000 10,510 0.1752 0.159 0.159 0.227 0.159 0.159 66,223 0.1587 0.00%
2025-05-02 0 0.175 0.172 0.185 0.175 0.175 50,000 8,750 0.1750 0.159 0.156 0.168 0.159 0.159 55,186 0.1586 -5.41%
2025-04-30 0 0.185 0.172 0.176 - - 0 0 - 0.168 0.156 0.159 - - 0 - 0.00%
2025-04-29 0 0.185 0.172 0.185 - - 0 0 - 0.168 0.156 0.168 - - 0 - 0.00%
2025-04-28 0 0.185 - 0.220 0.185 0.185 17,000 3,038 0.1787 0.168 - 0.199 0.168 0.168 18,763 0.1619 0.00%
2025-04-25 0 0.185 - 0.260 - - 0 0 - 0.168 - 0.236 - - 0 - 0.00%
2025-04-24 0 0.185 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2025-04-23 0 0.185 0.185 0.250 - - 219 38 0.1735 0.168 0.168 0.227 - - 242 0.1572 2.78%
2025-04-22 0 0.180 0.160 - - - 500 104 0.2080 0.163 0.145 - - - 552 0.1885 0.00%
2025-04-17 0 0.180 0.161 - - - 0 0 - 0.163 0.146 - - - 0 - 0.00%
2025-04-16 0 0.180 0.180 - - - 0 0 - 0.163 0.163 - - - 0 - 0.00%
2025-04-15 0 0.180 0.180 0.220 0.180 0.181 30,000 5,410 0.1803 0.163 0.163 0.199 0.163 0.164 33,112 0.1634 -10.00%
2025-04-14 0 0.200 0.179 0.220 - - 0 0 - 0.181 0.162 0.199 - - 0 - 0.00%
2025-04-11 0 0.200 0.178 0.220 0.200 0.200 17,000 3,358 0.1975 0.181 0.161 0.199 0.181 0.181 18,763 0.1790 0.00%
2025-04-10 0 0.200 0.178 0.220 - - 0 0 - 0.181 0.161 0.199 - - 0 - 0.00%
2025-04-09 0 0.200 0.178 0.220 - - 0 0 - 0.181 0.161 0.199 - - 0 - 0.00%
2025-04-08 0 0.200 0.188 0.235 0.200 0.200 26,000 5,080 0.1954 0.181 0.170 0.213 0.181 0.181 28,697 0.1770 -2.44%
2025-04-07 0 0.205 0.200 - 0.205 0.205 13,500 2,732 0.2024 0.186 0.181 - 0.186 0.186 14,900 0.1834 -4.65%
2025-04-03 0 0.215 0.208 0.260 - - 0 0 - 0.195 0.188 0.236 - - 0 - 0.00%
2025-04-02 0 0.215 0.207 - - - 0 0 - 0.195 0.188 - - - 0 - 0.00%
2025-04-01 0 0.215 0.207 0.215 0.215 0.217 35,000 7,499 0.2143 0.195 0.188 0.195 0.195 0.197 38,630 0.1941 -3.59%
2025-03-31 0 0.223 0.207 0.265 0.223 0.223 28,000 6,120 0.2186 0.202 0.188 0.240 0.202 0.202 30,904 0.1980 3.24%
2025-03-28 0 0.216 0.216 - - - 0 0 - 0.196 0.196 - - - 0 - 0.47%
2025-03-27 0 0.215 0.215 0.265 0.211 0.211 10,000 2,110 0.2110 0.195 0.195 0.240 0.191 0.191 11,037 0.1912 -8.12%
2025-03-26 0 0.234 0.210 0.270 - - 0 0 - 0.212 0.190 0.245 - - 0 - 0.00%
2025-03-25 0 0.234 0.231 0.265 0.234 0.234 30,000 7,020 0.2340 0.212 0.209 0.240 0.212 0.212 33,112 0.2120 1.30%
2025-03-24 0 0.231 0.229 0.265 0.231 0.231 32,000 7,368 0.2303 0.209 0.207 0.240 0.209 0.209 35,319 0.2086 0.00%
2025-03-21 0 0.231 0.206 0.231 - - 0 0 - 0.209 0.187 0.209 - - 0 - 0.00%
2025-03-20 0 0.231 0.211 0.231 0.231 0.238 140,000 32,550 0.2325 0.209 0.191 0.209 0.209 0.216 154,521 0.2107 -2.94%
2025-03-19 0 0.238 0.210 0.231 0.238 0.238 40,250 9,576 0.2379 0.216 0.190 0.209 0.216 0.216 44,425 0.2156 -0.42%
2025-03-18 0 0.239 0.214 0.240 0.239 0.241 41,003 9,827 0.2397 0.217 0.194 0.217 0.217 0.218 45,256 0.2171 1.27%
2025-03-17 0 0.236 0.223 0.270 - - 0 0 - 0.214 0.202 0.245 - - 0 - 0.00%
2025-03-14 0 0.236 0.224 0.290 - - 0 0 - 0.214 0.203 0.263 - - 0 - 0.00%
2025-03-13 0 0.236 0.224 0.280 0.236 0.236 20,000 4,720 0.2360 0.214 0.203 0.254 0.214 0.214 22,074 0.2138 0.00%
2025-03-12 0 0.236 0.232 0.270 0.236 0.236 20,842 4,908 0.2355 0.214 0.210 0.245 0.214 0.214 23,004 0.2134 -1.26%
2025-03-11 0 0.239 0.224 0.290 0.239 0.239 10,000 2,390 0.2390 0.217 0.203 0.263 0.217 0.217 11,037 0.2165 6.22%
2025-03-10 0 0.225 0.208 0.239 0.225 0.225 11,000 2,463 0.2239 0.204 0.188 0.217 0.204 0.204 12,141 0.2029 0.00%
2025-03-07 0 0.225 0.224 0.239 0.225 0.225 40,000 9,000 0.2250 0.204 0.203 0.217 0.204 0.204 44,149 0.2039 -6.25%
2025-03-06 0 0.240 0.225 0.250 - - 0 0 - 0.217 0.204 0.227 - - 0 - 0.00%
2025-03-05 0 0.240 0.240 0.275 0.234 0.234 17,000 3,938 0.2316 0.217 0.217 0.249 0.212 0.212 18,763 0.2099 -5.88%
2025-03-04 0 0.255 0.255 0.280 - - 5,000 1,175 0.2350 0.231 0.231 0.254 - - 5,519 0.2129 0.00%
2025-03-03 0 0.255 0.235 0.275 - - 0 0 - 0.231 0.213 0.249 - - 0 - 0.00%
2025-02-28 0 0.255 0.235 0.295 0.255 0.305 40,000 11,650 0.2913 0.231 0.213 0.267 0.231 0.276 44,149 0.2639 -1.92%
2025-02-27 0 0.260 0.235 0.400 0.260 0.260 16,000 3,980 0.2488 0.236 0.213 0.362 0.236 0.236 17,660 0.2254 -3.70%
2025-02-26 0 0.270 0.235 0.370 - - 50 10 0.2000 0.245 0.213 0.335 - - 55 0.1812 0.00%
2025-02-25 0 0.270 0.233 0.375 - - 1,000 227 0.2270 0.245 0.211 0.340 - - 1,104 0.2057 0.00%
2025-02-24 0 0.270 0.265 0.375 0.265 0.270 22,046 5,821 0.2640 0.245 0.240 0.340 0.240 0.245 24,333 0.2392 0.00%
2025-02-21 0 0.270 0.241 0.375 0.270 0.270 24,000 6,352 0.2647 0.245 0.218 0.340 0.245 0.245 26,489 0.2398 -1.82%
2025-02-20 0 0.275 0.232 0.325 0.202 0.290 230,300 61,204 0.2658 0.249 0.210 0.294 0.183 0.263 254,187 0.2408 12.24%
2025-02-19 0 0.245 0.245 0.260 0.245 0.245 19,750 4,623 0.2341 0.222 0.222 0.236 0.222 0.222 21,799 0.2121 -2.00%
2025-02-18 0 0.250 0.250 0.285 0.202 0.250 160,250 37,306 0.2328 0.227 0.227 0.258 0.183 0.227 176,872 0.2109 4.60%
2025-02-17 0 0.239 0.220 0.239 0.239 0.239 26,000 6,148 0.2365 0.217 0.199 0.217 0.217 0.217 28,697 0.2142 -0.42%
2025-02-14 0 0.240 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2025-02-13 0 0.240 0.202 0.445 - - 0 0 - 0.217 0.183 0.403 - - 0 - 0.00%
2025-02-12 0 0.240 0.220 - - - 0 0 - 0.217 0.199 - - - 0 - 0.00%
2025-02-11 0 0.240 0.239 0.435 0.240 0.240 44,500 10,627 0.2388 0.217 0.217 0.394 0.217 0.217 49,116 0.2164 0.84%
2025-02-10 0 0.238 0.238 0.425 0.235 0.236 170,000 39,990 0.2352 0.216 0.216 0.385 0.213 0.214 187,633 0.2131 1.28%
2025-02-07 0 0.235 0.235 - 0.235 0.235 32,840 7,685 0.2340 0.213 0.213 - 0.213 0.213 36,246 0.2120 0.00%
2025-02-06 0 0.235 0.235 0.250 0.235 0.235 30,000 7,050 0.2350 0.213 0.213 0.227 0.213 0.213 33,112 0.2129 -6.00%
2025-02-05 0 0.250 0.235 0.310 - - 0 0 - 0.227 0.213 0.281 - - 0 - 0.00%
2025-02-04 0 0.250 0.235 0.310 - - 2 0 - 0.227 0.213 0.281 - - 2 - 0.00%
2025-02-03 0 0.250 0.235 0.300 - - 0 0 - 0.227 0.213 0.272 - - 0 - 0.00%
2025-01-28 0 0.250 0.235 0.310 - - 0 0 - 0.227 0.213 0.281 - - 0 - 0.00%
2025-01-27 0 0.250 0.236 0.355 - - 1 0 - 0.227 0.214 0.322 - - 1 - 0.00%
2025-01-24 0 0.250 0.250 0.270 0.250 0.250 13,000 3,205 0.2465 0.227 0.227 0.245 0.227 0.227 14,348 0.2234 -5.66%
2025-01-23 0 0.265 0.265 0.290 - - 0 0 - 0.240 0.240 0.263 - - 0 - 0.00%
2025-01-22 0 0.265 0.265 0.270 0.265 0.265 30,000 7,950 0.2650 0.240 0.240 0.245 0.240 0.240 33,112 0.2401 -1.85%
2025-01-21 0 0.270 0.235 0.270 - - 10,000 2,700 0.2700 0.245 0.213 0.245 - - 11,037 0.2446 0.00%
2025-01-20 0 0.270 0.235 0.270 - - 0 0 - 0.245 0.213 0.245 - - 0 - 0.00%
2025-01-17 0 0.270 0.240 0.335 - - 0 0 - 0.245 0.217 0.304 - - 0 - 0.00%
2025-01-16 0 0.270 0.250 0.385 - - 2,000 480 0.2400 0.245 0.227 0.349 - - 2,207 0.2174 0.00%
2025-01-15 0 0.270 0.250 0.300 0.270 0.280 70,000 19,100 0.2729 0.245 0.227 0.272 0.245 0.254 77,261 0.2472 -3.57%
2025-01-14 0 0.280 0.238 0.360 - - 2,550 595 0.2333 0.254 0.216 0.326 - - 2,814 0.2114 0.00%
2025-01-13 0 0.280 0.270 0.290 0.241 0.280 100,500 25,667 0.2554 0.254 0.245 0.263 0.218 0.254 110,924 0.2314 -11.11%
2025-01-10 0 0.315 0.240 0.315 - - 0 0 - 0.285 0.217 0.285 - - 0 - 0.00%
2025-01-09 0 0.315 0.260 0.370 - - 2,500 625 0.2500 0.285 0.236 0.335 - - 2,759 0.2265 0.00%
2025-01-08 0 0.315 0.270 0.385 - - 0 0 - 0.285 0.245 0.349 - - 0 - 0.00%
2025-01-07 0 0.315 0.280 0.385 0.315 0.315 20,000 6,300 0.3150 0.285 0.254 0.349 0.285 0.285 22,074 0.2854 0.00%
2025-01-06 0 0.315 0.270 0.400 - - 0 0 - 0.285 0.245 0.362 - - 0 - 0.00%
2025-01-03 0 0.315 0.280 0.315 - - 0 0 - 0.285 0.254 0.285 - - 0 - 0.00%
2025-01-02 0 0.315 0.300 0.380 0.260 0.315 20,000 5,750 0.2875 0.285 0.272 0.344 0.236 0.285 22,074 0.2605 -17.11%
2024-12-31 0 0.380 0.300 0.400 - - 0 0 - 0.344 0.272 0.362 - - 0 - 0.00%
2024-12-30 0 0.380 0.300 0.380 - - 1 0 - 0.344 0.272 0.344 - - 1 - -2.56%
2024-12-27 0 0.390 0.305 0.390 0.300 0.415 22,000 7,715 0.3507 0.353 0.276 0.353 0.272 0.376 24,282 0.3177 30.00%
2024-12-24 0 0.300 0.260 0.415 - - 0 0 - 0.272 0.236 0.376 - - 0 - 0.00%
2024-12-23 0 0.300 0.260 0.380 0.300 0.300 61,000 18,250 0.2992 0.272 0.236 0.344 0.272 0.272 67,327 0.2711 0.00%
2024-12-20 0 0.300 0.250 0.395 - - 1,000 240 0.2400 0.272 0.227 0.358 - - 1,104 0.2174 0.00%
2024-12-19 0 0.300 0.260 0.395 0.250 0.300 26,132 7,063 0.2703 0.272 0.236 0.358 0.227 0.272 28,842 0.2449 0.00%
2024-12-18 0 0.300 0.300 0.350 0.300 0.300 60,000 18,000 0.3000 0.272 0.272 0.317 0.272 0.272 66,223 0.2718 -1.64%
2024-12-17 0 0.305 0.300 0.395 - - 0 0 - 0.276 0.272 0.358 - - 0 - 0.00%
2024-12-16 0 0.305 0.300 0.380 0.305 0.305 190,750 58,160 0.3049 0.276 0.272 0.344 0.276 0.276 210,535 0.2762 1.67%
2024-12-13 0 0.300 0.295 0.410 - - 0 0 - 0.272 0.267 0.371 - - 0 - 0.00%
2024-12-12 0 0.300 0.300 0.330 0.300 0.330 102,000 31,190 0.3058 0.272 0.272 0.299 0.272 0.299 112,580 0.2770 -10.45%
2024-12-11 0 0.335 0.330 0.370 0.320 0.350 440,000 145,550 0.3308 0.304 0.299 0.335 0.290 0.317 485,638 0.2997 3.08%
2024-12-10 0 0.325 0.275 0.330 0.280 0.390 960,000 288,900 0.3009 0.294 0.249 0.299 0.254 0.353 1,059,574 0.2727 16.07%
2024-12-09 0 0.280 0.280 0.350 0.270 0.290 50,000 13,800 0.2760 0.254 0.254 0.317 0.245 0.263 55,186 0.2501 -3.45%
2024-12-06 0 0.290 0.280 0.400 - - 0 0 - 0.263 0.254 0.362 - - 0 - 0.00%
2024-12-05 0 0.290 0.265 0.410 - - 0 0 - 0.263 0.240 0.371 - - 0 - 0.00%
2024-12-04 0 0.290 0.255 0.290 - - 750 183 0.2440 0.263 0.231 0.263 - - 828 0.2211 0.00%
2024-12-03 0 0.290 0.260 - - - 850 221 0.2600 0.263 0.236 - - - 938 0.2356 0.00%
2024-12-02 0 0.290 0.290 0.420 0.290 0.290 100,000 29,000 0.2900 0.263 0.263 0.381 0.263 0.263 110,372 0.2627 0.00%
2024-11-29 0 0.290 0.290 - - - 0 0 - 0.263 0.263 - - - 0 - 1.75%
2024-11-28 0 0.285 0.265 - - - 6,000 1,500 0.2500 0.258 0.240 - - - 6,622 0.2265 0.00%
2024-11-27 0 0.285 0.280 0.380 - - 1,400 351 0.2507 0.258 0.254 0.344 - - 1,545 0.2272 0.00%
2024-11-26 0 0.285 0.280 0.410 - - 0 0 - 0.258 0.254 0.371 - - 0 - 0.00%
2024-11-25 0 0.285 0.280 0.415 0.280 0.285 110,000 30,850 0.2805 0.258 0.254 0.376 0.254 0.258 121,410 0.2541 1.79%
2024-11-22 0 0.280 0.280 0.305 0.270 0.305 42,012 12,092 0.2878 0.254 0.254 0.276 0.245 0.276 46,370 0.2608 -9.68%
2024-11-21 0 0.310 0.300 0.410 - - 0 0 - 0.281 0.272 0.371 - - 0 - 0.00%
2024-11-20 0 0.310 0.265 0.350 - - 0 0 - 0.281 0.240 0.317 - - 0 - 0.00%
2024-11-19 0 0.310 0.300 0.410 - - 0 0 - 0.281 0.272 0.371 - - 0 - 0.00%
2024-11-18 0 0.310 0.305 0.410 0.310 0.310 177,000 54,680 0.3089 0.281 0.276 0.371 0.281 0.281 195,359 0.2799 0.00%
2024-11-15 0 0.310 0.310 0.360 - - 3,000 840 0.2800 0.281 0.281 0.326 - - 3,311 0.2537 0.00%
2024-11-14 0 0.310 0.300 0.375 - - 2,000 560 0.2800 0.281 0.272 0.340 - - 2,207 0.2537 0.00%
2024-11-13 0 0.310 0.310 0.355 0.300 0.310 70,001 21,500 0.3071 0.281 0.281 0.322 0.272 0.281 77,262 0.2783 -6.06%
2024-11-12 0 0.330 0.315 0.370 0.300 0.330 32,000 9,900 0.3094 0.299 0.285 0.335 0.272 0.299 35,319 0.2803 -1.49%
2024-11-11 0 0.335 0.300 0.390 - - 50,000 16,750 0.3350 0.304 0.272 0.353 - - 55,186 0.3035 0.00%
2024-11-08 0 0.335 0.335 0.400 - - 0 0 - 0.304 0.304 0.362 - - 0 - 0.00%
2024-11-07 0 0.335 0.335 0.375 0.305 0.335 59,000 19,100 0.3237 0.304 0.304 0.340 0.276 0.304 65,120 0.2933 0.00%
2024-11-06 0 0.335 0.335 0.380 - - 0 0 - 0.304 0.304 0.344 - - 0 - 0.00%
2024-11-05 0 0.335 0.335 0.360 0.335 0.360 20,000 6,950 0.3475 0.304 0.304 0.326 0.304 0.326 22,074 0.3148 -6.94%
2024-11-04 0 0.360 0.355 0.380 0.360 0.360 50,001 18,000 0.3600 0.326 0.322 0.344 0.326 0.326 55,187 0.3262 1.41%
2024-11-01 0 0.355 0.355 0.390 0.350 0.350 16,100 5,574 0.3462 0.322 0.322 0.353 0.317 0.317 17,770 0.3137 -6.58%
2024-10-31 0 0.380 0.380 0.395 0.375 0.380 140,000 52,850 0.3775 0.344 0.344 0.358 0.340 0.344 154,521 0.3420 8.57%
2024-10-30 0 0.350 0.335 0.350 - - 0 0 - 0.317 0.304 0.317 - - 0 - -1.41%
2024-10-29 0 0.355 0.355 0.390 0.355 0.380 30,000 10,900 0.3633 0.322 0.322 0.353 0.322 0.344 33,112 0.3292 0.00%
2024-10-28 0 0.355 0.355 0.380 - - 0 0 - 0.322 0.322 0.344 - - 0 - 0.00%
2024-10-25 0 0.355 0.355 0.380 0.350 0.350 10,000 3,500 0.3500 0.322 0.322 0.344 0.317 0.317 11,037 0.3171 0.00%
2024-10-24 0 0.355 0.355 0.390 0.355 0.405 70,000 25,800 0.3686 0.322 0.322 0.353 0.322 0.367 77,261 0.3339 -11.25%
2024-10-23 0 0.400 0.365 0.400 0.400 0.430 260,250 104,745 0.4025 0.362 0.331 0.362 0.362 0.390 287,244 0.3647 0.00%
2024-10-22 0 0.400 0.400 0.415 0.395 0.450 2,132,000 853,160 0.4002 0.362 0.362 0.376 0.358 0.408 2,353,138 0.3626 0.00%
2024-10-21 0 0.400 0.360 0.400 0.345 0.410 530,000 198,600 0.3747 0.362 0.326 0.362 0.313 0.371 584,973 0.3395 17.65%
2024-10-18 0 0.340 0.340 0.370 0.335 0.370 81,000 28,830 0.3559 0.308 0.308 0.335 0.304 0.335 89,402 0.3225 -4.23%
2024-10-17 0 0.355 0.330 0.360 0.350 0.410 276,000 99,080 0.3590 0.322 0.299 0.326 0.317 0.371 304,628 0.3252 0.00%
2024-10-16 0 0.355 0.355 0.390 0.350 0.435 190,000 75,100 0.3953 0.322 0.322 0.353 0.317 0.394 209,707 0.3581 -11.25%
2024-10-15 0 0.400 0.380 0.410 0.370 0.405 150,000 58,400 0.3893 0.362 0.344 0.371 0.335 0.367 165,559 0.3527 19.40%
2024-10-14 0 0.335 0.335 0.350 0.330 0.410 310,000 114,000 0.3677 0.304 0.304 0.317 0.299 0.371 342,154 0.3332 -20.24%
2024-10-10 0 0.420 0.420 0.440 0.350 0.560 344,500 157,310 0.4566 0.381 0.381 0.399 0.317 0.507 380,233 0.4137 20.00%
2024-10-09 0 0.350 0.340 0.425 0.315 0.390 301,000 108,895 0.3618 0.317 0.308 0.385 0.285 0.353 332,221 0.3278 -10.26%
2024-10-08 0 0.390 0.395 0.450 0.325 0.950 5,195,250 2,813,738 0.5416 0.353 0.358 0.408 0.294 0.861 5,734,119 0.4907 39.29%
2024-10-07 0 0.280 0.260 0.300 0.280 0.350 430,850 141,926 0.3294 0.254 0.236 0.272 0.254 0.317 475,539 0.2985 -13.85%
2024-10-04 0 0.325 0.285 0.330 0.315 0.350 187,500 62,075 0.3311 0.294 0.258 0.299 0.285 0.317 206,948 0.3000 16.07%
2024-10-03 0 0.280 0.280 0.320 0.270 0.350 289,500 80,780 0.2790 0.254 0.254 0.290 0.245 0.317 319,528 0.2528 14.75%
2024-10-02 0 0.244 0.243 0.244 0.240 0.245 41,000 9,931 0.2422 0.221 0.220 0.221 0.217 0.222 45,253 0.2195 -0.41%
2024-09-30 0 0.245 0.240 0.290 0.245 0.245 21,200 5,164 0.2436 0.222 0.217 0.263 0.222 0.222 23,399 0.2207 6.06%
2024-09-27 0 0.231 0.231 - 0.229 0.231 77,000 17,570 0.2282 0.209 0.209 - 0.207 0.209 84,987 0.2067 0.43%
2024-09-26 0 0.230 0.200 0.248 - - 500 109 0.2180 0.208 0.181 0.225 - - 552 0.1975 0.00%
2024-09-25 0 0.230 0.211 0.230 - - 750 153 0.2040 0.208 0.191 0.208 - - 828 0.1848 0.00%
2024-09-24 0 0.230 0.230 - 0.220 0.230 44,000 9,898 0.2250 0.208 0.208 - 0.199 0.208 48,564 0.2038 0.00%
2024-09-23 0 0.230 0.200 0.246 0.230 0.230 10,000 2,300 0.2300 0.208 0.181 0.223 0.208 0.208 11,037 0.2084 -6.88%
2024-09-20 0 0.247 0.048 0.247 - - 0 0 - 0.224 0.043 0.224 - - 0 - -0.40%
2024-09-19 0 0.248 - 0.248 0.248 0.248 10,000 2,480 0.2480 0.225 - 0.225 0.225 0.225 11,037 0.2247 0.00%
2024-09-17 0 0.248 0.248 0.285 0.248 0.249 20,000 4,970 0.2485 0.225 0.225 0.258 0.225 0.226 22,074 0.2251 -0.40%
2024-09-16 0 0.249 0.248 0.249 - - 0 0 - 0.226 0.225 0.226 - - 0 - 0.00%
2024-09-13 0 0.249 0.249 0.285 - - 0 0 - 0.226 0.226 0.258 - - 0 - 0.40%
2024-09-12 0 0.248 0.248 0.275 0.248 0.248 30,000 7,440 0.2480 0.225 0.225 0.249 0.225 0.225 33,112 0.2247 -0.80%
2024-09-11 0 0.250 0.250 0.395 0.250 0.250 20,250 5,060 0.2499 0.227 0.227 0.358 0.227 0.227 22,350 0.2264 0.00%
2024-09-10 0 0.250 - 0.250 - - 0 0 - 0.227 - 0.227 - - 0 - 0.00%
2024-09-09 0 0.250 - 0.250 - - 0 0 - 0.227 - 0.227 - - 0 - 0.00%
2024-09-05 0 0.250 - 0.285 - - 0 0 - 0.227 - 0.258 - - 0 - 0.00%
2024-09-04 0 0.250 - 0.300 - - 0 0 - 0.227 - 0.272 - - 0 - 0.00%
2024-09-03 0 0.250 0.249 0.290 - - 0 0 - 0.227 0.226 0.263 - - 0 - 0.00%
2024-09-02 0 0.250 0.249 0.290 0.250 0.250 10,000 2,500 0.2500 0.227 0.226 0.263 0.227 0.227 11,037 0.2265 0.00%
2024-08-30 0 0.250 0.105 0.290 - - 0 0 - 0.227 0.095 0.263 - - 0 - 0.00%
2024-08-29 0 0.250 0.249 0.275 0.249 0.250 32,000 7,974 0.2492 0.227 0.226 0.249 0.226 0.227 35,319 0.2258 0.40%
2024-08-28 0 0.249 0.248 0.295 0.249 0.249 10,000 2,490 0.2490 0.226 0.225 0.267 0.226 0.226 11,037 0.2256 0.40%
2024-08-27 0 0.248 0.248 0.295 - - 5,000 1,188 0.2376 0.225 0.225 0.267 - - 5,519 0.2153 0.00%
2024-08-26 0 0.248 - 0.290 0.248 0.248 20,000 4,960 0.2480 0.225 - 0.263 0.225 0.225 22,074 0.2247 0.00%
2024-08-23 0 0.248 0.178 0.280 - - 0 0 - 0.225 0.161 0.254 - - 0 - 0.00%
2024-08-22 0 0.248 - 0.275 - - 0 0 - 0.225 - 0.249 - - 0 - 0.00%
2024-08-21 0 0.248 0.201 0.275 - - 0 0 - 0.225 0.182 0.249 - - 0 - 0.00%
2024-08-20 0 0.248 - 0.275 - - 0 0 - 0.225 - 0.249 - - 0 - 0.00%
2024-08-19 0 0.248 0.222 0.260 - - 0 0 - 0.225 0.201 0.236 - - 0 - 0.00%
2024-08-16 0 0.248 0.230 0.248 0.243 0.250 30,000 7,430 0.2477 0.225 0.208 0.225 0.220 0.227 33,112 0.2244 6.44%
2024-08-15 0 0.233 0.223 0.243 0.233 0.233 40,000 9,320 0.2330 0.211 0.202 0.220 0.211 0.211 44,149 0.2111 -10.38%
2024-08-14 0 0.260 0.235 0.260 0.260 0.260 24,000 6,160 0.2567 0.236 0.213 0.236 0.236 0.236 26,489 0.2325 -3.70%
2024-08-13 0 0.270 0.260 0.295 - - 0 0 - 0.245 0.236 0.267 - - 0 - 0.00%
2024-08-12 0 0.270 0.260 0.290 0.260 0.270 50,000 13,200 0.2640 0.245 0.236 0.263 0.236 0.245 55,186 0.2392 0.00%
2024-08-09 0 0.270 0.260 0.295 0.260 0.300 130,000 35,250 0.2712 0.245 0.236 0.267 0.236 0.272 143,484 0.2457 -14.29%
2024-08-08 0 0.315 0.255 0.315 0.315 0.315 10,000 3,150 0.3150 0.285 0.231 0.285 0.285 0.285 11,037 0.2854 3.28%
2024-08-07 0 0.305 0.255 0.305 - - 0 0 - 0.276 0.231 0.276 - - 0 - -3.17%
2024-08-06 0 0.315 0.260 0.315 0.325 0.325 18,000 5,170 0.2872 0.285 0.236 0.285 0.294 0.294 19,867 0.2602 1.61%
2024-08-05 0 0.310 0.310 0.330 0.310 0.310 22,000 6,760 0.3073 0.281 0.281 0.299 0.281 0.281 24,282 0.2784 -1.59%
2024-08-02 0 0.315 0.310 0.380 0.315 0.315 15,000 4,650 0.3100 0.285 0.281 0.344 0.285 0.285 16,556 0.2809 -18.18%
2024-08-01 0 0.385 0.310 0.390 - - 0 0 - 0.349 0.281 0.353 - - 0 - 0.00%
2024-07-31 0 0.385 0.310 0.385 - - 3 0 - 0.349 0.281 0.349 - - 3 - 0.00%
2024-07-30 0 0.385 0.310 0.390 - - 2,350 705 0.3000 0.349 0.281 0.353 - - 2,594 0.2718 0.00%
2024-07-29 0 0.385 0.320 0.385 0.390 0.390 10,000 3,900 0.3900 0.349 0.290 0.349 0.353 0.353 11,037 0.3533 16.67%
2024-07-26 0 0.330 0.310 0.425 - - 0 0 - 0.299 0.281 0.385 - - 0 - 0.00%
2024-07-25 0 0.330 0.310 0.425 0.330 0.330 30,000 9,900 0.3300 0.299 0.281 0.385 0.299 0.299 33,112 0.2990 0.00%
2024-07-24 0 0.330 0.330 0.420 0.330 0.330 20,000 6,600 0.3300 0.299 0.299 0.381 0.299 0.299 22,074 0.2990 -2.94%
2024-07-23 0 0.340 0.330 0.435 - - 1,250 387 0.3096 0.308 0.299 0.394 - - 1,380 0.2805 0.00%
2024-07-22 0 0.340 0.330 0.450 - - 6,000 1,890 0.3150 0.308 0.299 0.408 - - 6,622 0.2854 0.00%
2024-07-19 0 0.340 0.330 0.450 0.340 0.355 111,000 38,060 0.3429 0.308 0.299 0.408 0.308 0.322 122,513 0.3107 -15.00%
2024-07-18 0 0.400 0.360 0.465 - - 0 0 - 0.362 0.326 0.421 - - 0 - 0.00%
2024-07-17 0 0.400 0.355 0.460 - - 0 0 - 0.362 0.322 0.417 - - 0 - 0.00%
2024-07-16 0 0.400 0.395 0.475 0.400 0.400 10,000 4,000 0.4000 0.362 0.358 0.430 0.362 0.362 11,037 0.3624 -2.44%
2024-07-15 0 0.410 0.410 0.550 0.360 0.580 370,000 209,500 0.5662 0.371 0.371 0.498 0.326 0.525 408,378 0.5130 5.13%
2024-07-12 0 0.390 0.345 0.390 0.325 0.390 40,000 14,750 0.3688 0.353 0.313 0.353 0.294 0.353 44,149 0.3341 2.63%
2024-07-11 0 0.380 0.320 0.550 - - 0 0 - 0.344 0.290 0.498 - - 0 - 0.00%
2024-07-10 0 0.380 0.320 0.420 - - 0 0 - 0.344 0.290 0.381 - - 0 - 0.00%
2024-07-09 0 0.380 0.330 0.420 - - 0 0 - 0.344 0.299 0.381 - - 0 - 0.00%
2024-07-08 0 0.380 0.360 0.460 0.380 0.380 20,000 7,600 0.3800 0.344 0.326 0.417 0.344 0.344 22,074 0.3443 -7.32%
2024-07-05 0 0.410 0.350 0.410 0.420 0.420 30,000 12,600 0.4200 0.371 0.317 0.371 0.381 0.381 33,112 0.3805 -3.53%
2024-07-04 0 0.425 0.390 0.460 0.310 0.490 320,000 128,350 0.4011 0.385 0.353 0.417 0.281 0.444 353,191 0.3634 25.00%
2024-07-03 0 0.340 0.310 0.340 - - 3,000 900 0.3000 0.308 0.281 0.308 - - 3,311 0.2718 -2.86%
2024-07-02 0 0.350 0.325 0.360 0.350 0.350 80,000 28,000 0.3500 0.317 0.294 0.326 0.317 0.317 88,298 0.3171 -1.41%
2024-06-28 0 0.355 0.350 - 0.355 0.355 13,500 4,722 0.3498 0.322 0.317 - 0.322 0.322 14,900 0.3169 0.00%
2024-06-27 0 0.355 0.350 0.410 0.355 0.355 20,000 7,100 0.3550 0.322 0.317 0.371 0.322 0.322 22,074 0.3216 -4.05%
2024-06-26 0 0.370 0.355 0.410 - - 0 0 - 0.335 0.322 0.371 - - 0 - 0.00%
2024-06-25 0 0.370 0.350 0.410 - - 0 0 - 0.335 0.317 0.371 - - 0 - 0.00%
2024-06-24 0 0.370 0.350 0.410 - - 250 83 0.3320 0.335 0.317 0.371 - - 276 0.3008 0.00%
2024-06-21 0 0.370 0.370 0.415 0.370 0.370 20,000 7,400 0.3700 0.335 0.335 0.376 0.335 0.335 22,074 0.3352 0.00%
2024-06-20 0 0.370 0.370 0.430 0.370 0.390 54,500 20,700 0.3798 0.335 0.335 0.390 0.335 0.353 60,153 0.3441 -6.33%
2024-06-19 0 0.395 0.395 0.420 0.370 0.395 28,000 10,650 0.3804 0.358 0.358 0.381 0.335 0.358 30,904 0.3446 5.33%
2024-06-18 0 0.375 0.375 0.400 0.370 0.405 141,000 56,325 0.3995 0.340 0.340 0.362 0.335 0.367 155,625 0.3619 -21.05%
2024-06-17 0 0.475 0.395 0.550 - - 0 0 - 0.430 0.358 0.498 - - 0 - 0.00%
2024-06-14 0 0.475 0.385 0.550 - - 500 222 0.4440 0.430 0.349 0.498 - - 552 0.4023 0.00%
2024-06-13 0 0.475 0.410 0.550 - - 2,000 800 0.4000 0.430 0.371 0.498 - - 2,207 0.3624 0.00%
2024-06-12 0 0.475 0.410 0.550 - - 450 200 0.4444 0.430 0.371 0.498 - - 497 0.4027 0.00%
2024-06-11 0 0.475 0.410 0.475 - - 0 0 - 0.430 0.371 0.430 - - 0 - 0.00%
2024-06-07 0 0.475 0.435 0.530 0.475 0.475 10,000 4,750 0.4750 0.430 0.394 0.480 0.430 0.430 11,037 0.4304 -5.00%
2024-06-06 0 0.500 0.400 0.475 0.380 0.500 79,000 35,000 0.4430 0.453 0.362 0.430 0.344 0.453 87,194 0.4014 11.11%
2024-06-05 0 0.450 0.375 0.450 - - 0 0 - 0.408 0.340 0.408 - - 0 - -2.17%
2024-06-04 0 0.460 0.120 0.540 - - 0 0 - 0.417 0.109 0.489 - - 0 - 0.00%
2024-06-03 0 0.460 0.300 0.460 - - 0 0 - 0.417 0.272 0.417 - - 0 - -1.08%
2024-05-31 0 0.465 0.460 0.465 0.465 0.465 13,750 6,313 0.4591 0.421 0.417 0.421 0.421 0.421 15,176 0.4160 1.09%
2024-05-30 0 0.460 0.460 0.500 0.460 0.530 140,000 67,300 0.4807 0.417 0.417 0.453 0.417 0.480 154,521 0.4355 -13.21%
2024-05-29 0 0.530 0.440 0.530 0.415 0.530 90,000 40,050 0.4450 0.480 0.399 0.480 0.376 0.480 99,335 0.4032 20.45%
2024-05-28 0 0.440 0.400 0.440 - - 0 0 - 0.399 0.362 0.399 - - 0 - -1.12%
2024-05-27 0 0.445 0.445 0.475 0.445 0.445 20,000 8,900 0.4450 0.403 0.403 0.430 0.403 0.403 22,074 0.4032 -7.29%
2024-05-24 0 0.480 0.375 0.480 0.480 0.480 60,000 28,800 0.4800 0.435 0.340 0.435 0.435 0.435 66,223 0.4349 0.00%
2024-05-23 0 0.480 0.475 0.550 0.480 0.490 160,000 78,200 0.4888 0.435 0.430 0.498 0.435 0.444 176,596 0.4428 -2.04%
2024-05-22 0 0.490 0.490 0.500 - - 0 0 - 0.444 0.444 0.453 - - 0 - 0.00%
2024-05-21 0 0.490 0.480 0.550 0.490 0.490 12,000 5,860 0.4883 0.444 0.435 0.498 0.444 0.444 13,245 0.4424 0.00%
2024-05-20 0 0.490 0.485 0.560 0.490 0.510 68,500 33,797 0.4934 0.444 0.439 0.507 0.444 0.462 75,605 0.4470 -7.55%
2024-05-17 0 0.530 0.510 0.530 0.530 0.530 30,000 15,900 0.5300 0.480 0.462 0.480 0.480 0.480 33,112 0.4802 0.00%
2024-05-16 0 0.530 0.510 0.530 - - 2,000 960 0.4800 0.480 0.462 0.480 - - 2,207 0.4349 -1.85%
2024-05-14 0 0.540 0.510 0.580 0.520 0.550 170,000 92,500 0.5441 0.489 0.462 0.525 0.471 0.498 187,633 0.4930 3.85%
2024-05-13 0 0.520 0.520 0.530 0.520 0.540 54,500 29,127 0.5344 0.471 0.471 0.480 0.471 0.489 60,153 0.4842 -11.86%
2024-05-10 0 0.590 0.550 0.590 0.590 0.590 10,000 5,900 0.5900 0.535 0.498 0.535 0.535 0.535 11,037 0.5346 7.27%
2024-05-09 0 0.550 0.530 0.590 0.550 0.600 170,000 96,400 0.5671 0.498 0.480 0.535 0.498 0.544 187,633 0.5138 -6.78%
2024-05-08 0 0.590 0.560 0.590 - - 20,000 11,400 0.5700 0.535 0.507 0.535 - - 22,074 0.5164 -3.28%
2024-05-07 0 0.610 0.480 0.610 - - 0 0 - 0.553 0.435 0.553 - - 0 - -3.17%
2024-05-06 0 0.630 0.570 0.640 0.570 0.630 40,000 24,600 0.6150 0.571 0.516 0.580 0.516 0.571 44,149 0.5572 -3.08%
2024-05-03 0 0.650 0.560 0.790 0.650 0.650 53,450 34,605 0.6474 0.589 0.507 0.716 0.589 0.589 58,994 0.5866 6.56%
2024-05-02 0 0.610 0.610 0.780 0.610 0.610 130,000 79,300 0.6100 0.553 0.553 0.707 0.553 0.553 143,484 0.5527 -1.61%
2024-04-30 0 0.620 - 0.620 - - 50,000 36,500 0.7300 0.562 - 0.562 - - 55,186 0.6614 0.00%
2024-04-29 0 0.620 0.580 0.750 0.620 0.620 10,000 6,200 0.6200 0.562 0.525 0.680 0.562 0.562 11,037 0.5617 5.08%
2024-04-26 0 0.590 - 0.590 - - 0 0 - 0.535 - 0.535 - - 0 - -1.67%
2024-04-25 0 0.600 - 0.600 - - 10,000 6,000 0.6000 0.544 - 0.544 - - 11,037 0.5436 -1.64%
2024-04-24 0 0.610 0.530 0.750 0.610 0.610 10,000 6,100 0.6100 0.553 0.480 0.680 0.553 0.553 11,037 0.5527 -1.61%
2024-04-23 0 0.620 0.465 - 0.620 0.620 10,000 6,200 0.6200 0.562 0.421 - 0.562 0.562 11,037 0.5617 0.00%
2024-04-22 0 0.620 0.275 0.620 - - 0 0 - 0.562 0.249 0.562 - - 0 - -1.59%
2024-04-19 0 0.630 - 0.720 - - 0 0 - 0.571 - 0.652 - - 0 - 0.00%
2024-04-18 0 0.630 - 0.630 - - 2,000 480 0.2400 0.571 - 0.571 - - 2,207 0.2174 0.00%
2024-04-17 0 0.630 0.580 0.780 0.630 0.630 10,000 6,300 0.6300 0.571 0.525 0.707 0.571 0.571 11,037 0.5708 0.00%
2024-04-16 0 0.630 0.480 0.750 - - 0 0 - 0.571 0.435 0.680 - - 0 - 0.00%
2024-04-15 0 0.630 0.630 0.690 0.620 0.700 67,000 45,930 0.6855 0.571 0.571 0.625 0.562 0.634 73,949 0.6211 -10.00%
2024-04-12 0 0.700 0.630 0.720 0.700 0.700 170,000 117,100 0.6888 0.634 0.571 0.652 0.634 0.634 187,633 0.6241 0.00%
2024-04-11 0 0.700 0.660 0.700 0.630 0.700 50,125 32,273 0.6439 0.634 0.598 0.634 0.571 0.634 55,324 0.5833 12.90%
2024-04-10 0 0.620 0.530 0.620 - - 31 15 0.4839 0.562 0.480 0.562 - - 34 0.4384 -3.12%
2024-04-09 0 0.640 0.530 0.810 - - 0 0 - 0.580 0.480 0.734 - - 0 - 0.00%
2024-04-08 0 0.640 0.630 0.680 0.640 0.650 20,000 12,900 0.6450 0.580 0.571 0.616 0.580 0.589 22,074 0.5844 -5.88%
2024-04-05 0 0.680 0.680 0.700 - - 0 0 - 0.616 0.616 0.634 - - 0 - 0.00%
2024-04-03 0 0.680 - 0.680 - - 0 0 - 0.616 - 0.616 - - 0 - 0.00%
2024-04-02 0 0.680 0.630 0.690 0.650 0.680 270,000 180,500 0.6685 0.616 0.571 0.625 0.589 0.616 298,005 0.6057 3.03%
2024-03-28 0 0.660 0.640 0.690 - - 11,000 6,900 0.6273 0.598 0.580 0.625 - - 12,141 0.5683 0.00%
2024-03-27 0 0.660 0.640 0.670 0.660 0.670 60,000 40,000 0.6667 0.598 0.580 0.607 0.598 0.607 66,223 0.6040 -2.94%
2024-03-26 0 0.680 0.680 0.710 0.680 0.680 40,000 27,200 0.6800 0.616 0.616 0.643 0.616 0.616 44,149 0.6161 -5.56%
2024-03-25 0 0.720 0.690 0.720 0.690 0.720 30,004 21,302 0.7100 0.652 0.625 0.652 0.625 0.652 33,116 0.6433 4.35%
2024-03-22 0 0.690 0.680 0.700 0.690 0.700 50,000 34,700 0.6940 0.625 0.616 0.634 0.625 0.634 55,186 0.6288 -5.48%
2024-03-21 0 0.730 0.730 0.770 0.730 0.730 13,750 9,850 0.7164 0.661 0.661 0.698 0.661 0.661 15,176 0.6490 -6.41%
2024-03-20 0 0.780 0.740 0.780 0.680 0.780 190,000 135,900 0.7153 0.707 0.670 0.707 0.616 0.707 209,707 0.6480 4.00%
2024-03-19 0 0.750 0.710 0.750 0.760 0.760 80,000 60,100 0.7513 0.680 0.643 0.680 0.689 0.689 88,298 0.6807 -1.32%
2024-03-18 0 0.760 0.760 0.800 0.750 0.800 30,000 23,500 0.7833 0.689 0.689 0.725 0.680 0.725 33,112 0.7097 -5.00%
2024-03-15 0 0.800 0.750 0.800 0.800 0.800 70,000 56,000 0.8000 0.725 0.680 0.725 0.725 0.725 77,261 0.7248 0.00%
2024-03-14 0 0.800 0.780 0.820 0.800 0.830 80,000 63,900 0.7988 0.725 0.707 0.743 0.725 0.752 88,298 0.7237 2.56%
2024-03-13 0 0.780 0.780 0.830 0.780 0.850 40,000 31,900 0.7975 0.707 0.707 0.752 0.707 0.770 44,149 0.7226 -2.50%
2024-03-12 0 0.800 0.790 0.800 0.800 0.880 330,000 277,400 0.8406 0.725 0.716 0.725 0.725 0.797 364,229 0.7616 0.00%
2024-03-11 0 0.800 0.790 0.850 0.760 0.870 282,500 224,375 0.7942 0.725 0.716 0.770 0.689 0.788 311,802 0.7196 3.90%
2024-03-08 0 0.770 0.770 0.810 0.750 0.750 20,000 15,500 0.7750 0.698 0.698 0.734 0.680 0.680 22,074 0.7022 -4.94%
2024-03-07 0 0.810 0.780 0.820 0.810 0.830 50,000 40,800 0.8160 0.734 0.707 0.743 0.734 0.752 55,186 0.7393 -5.81%
2024-03-06 0 0.860 0.830 0.860 0.830 0.880 21,000 17,870 0.8510 0.779 0.752 0.779 0.752 0.797 23,178 0.7710 3.61%
2024-03-05 0 0.830 0.760 0.830 0.880 0.880 10,000 8,800 0.8800 0.752 0.689 0.752 0.797 0.797 11,037 0.7973 3.75%
2024-03-04 0 0.800 0.780 0.830 0.800 0.820 112,500 91,475 0.8131 0.725 0.707 0.752 0.725 0.743 124,169 0.7367 -2.44%
2024-03-01 0 0.820 0.760 0.820 0.750 0.820 370,500 294,360 0.7945 0.743 0.689 0.743 0.680 0.743 408,930 0.7198 3.80%
2024-02-29 0 0.790 0.770 0.790 0.790 0.800 130,200 109,054 0.8376 0.716 0.698 0.716 0.716 0.725 143,705 0.7589 2.60%
2024-02-28 0 0.770 0.770 0.790 0.770 0.770 11,500 8,810 0.7661 0.698 0.698 0.716 0.698 0.698 12,693 0.6941 -2.53%
2024-02-27 0 0.790 0.770 0.790 0.790 0.790 210,000 166,000 0.7905 0.716 0.698 0.716 0.716 0.716 231,782 0.7162 -1.25%
2024-02-26 0 0.800 0.770 0.800 0.800 0.830 90,000 72,300 0.8033 0.725 0.698 0.725 0.725 0.752 99,335 0.7278 -2.44%
2024-02-23 0 0.820 0.780 0.840 0.800 0.830 314,000 254,740 0.8113 0.743 0.707 0.761 0.725 0.752 346,569 0.7350 1.23%
2024-02-22 0 0.810 0.800 0.880 - - 10,000 8,900 0.8900 0.734 0.725 0.797 - - 11,037 0.8064 0.00%
2024-02-21 0 0.810 0.800 0.850 0.810 0.880 32,000 26,760 0.8363 0.734 0.725 0.770 0.734 0.797 35,319 0.7577 -7.95%
2024-02-20 0 0.880 0.800 0.880 0.830 0.880 51,000 45,280 0.8878 0.797 0.725 0.797 0.752 0.797 56,290 0.8044 1.15%
2024-02-19 0 0.870 0.810 0.900 0.750 0.920 310,000 252,200 0.8135 0.788 0.734 0.815 0.680 0.834 342,154 0.7371 -5.43%
2024-02-16 0 0.920 0.790 0.930 0.760 0.940 70,000 63,400 0.9057 0.834 0.716 0.843 0.689 0.852 77,261 0.8206 21.05%
2024-02-15 0 0.760 0.740 0.790 - - 0 0 - 0.689 0.670 0.716 - - 0 - 0.00%
2024-02-14 0 0.760 0.750 0.800 0.730 0.820 90,000 70,200 0.7800 0.689 0.680 0.725 0.661 0.743 99,335 0.7067 4.11%
2024-02-09 0 0.730 0.730 0.820 - - 0 0 - 0.661 0.661 0.743 - - 0 - 0.00%
2024-02-08 0 0.730 0.710 0.830 0.680 0.790 267,081 195,215 0.7309 0.661 0.643 0.752 0.616 0.716 294,784 0.6622 1.39%
2024-02-07 0 0.720 0.720 0.750 0.720 0.730 360,000 263,200 0.7311 0.652 0.652 0.680 0.652 0.661 397,340 0.6624 0.00%
2024-02-06 0 0.720 0.720 0.750 0.720 0.750 390,000 286,900 0.7356 0.652 0.652 0.680 0.652 0.680 430,452 0.6665 -2.70%
2024-02-05 0 0.740 0.720 0.740 0.720 0.740 623,144 460,169 0.7385 0.670 0.652 0.670 0.652 0.670 687,779 0.6691 2.78%
2024-02-02 0 0.720 0.680 0.740 0.720 0.730 464,500 343,160 0.7388 0.652 0.616 0.670 0.652 0.661 512,680 0.6693 -4.00%
2024-02-01 0 0.750 0.750 0.760 0.720 0.760 472,125 356,902 0.7559 0.680 0.680 0.689 0.652 0.689 521,095 0.6849 -1.32%
2024-01-31 0 0.760 0.680 0.760 0.760 0.770 391,000 300,380 0.7682 0.689 0.616 0.689 0.689 0.698 431,556 0.6960 -2.56%
2024-01-30 0 0.780 0.730 0.780 0.780 0.780 190,000 148,200 0.7800 0.707 0.661 0.707 0.707 0.707 209,707 0.7067 0.00%
2024-01-29 0 0.780 0.720 0.790 0.750 0.780 30,000 22,800 0.7600 0.707 0.652 0.716 0.680 0.707 33,112 0.6886 1.30%
2024-01-26 0 0.770 0.770 0.780 0.760 0.770 300,000 230,000 0.7667 0.698 0.698 0.707 0.689 0.698 331,117 0.6946 0.00%
2024-01-25 0 0.770 0.730 0.770 0.770 0.780 300,000 231,500 0.7717 0.698 0.661 0.698 0.698 0.707 331,117 0.6991 -2.53%
2024-01-24 0 0.790 0.780 0.790 0.790 0.790 30,000 23,700 0.7900 0.716 0.707 0.716 0.716 0.716 33,112 0.7158 -1.25%
2024-01-23 0 0.800 0.780 0.800 0.760 0.800 260,000 207,500 0.7981 0.725 0.707 0.725 0.689 0.725 286,968 0.7231 0.00%
2024-01-22 0 0.800 0.760 0.800 0.800 0.800 640,000 512,000 0.8000 0.725 0.689 0.725 0.725 0.725 706,383 0.7248 0.00%
2024-01-19 0 0.800 0.720 0.800 0.790 0.800 140,000 111,800 0.7986 0.725 0.652 0.725 0.716 0.725 154,521 0.7235 0.00%
2024-01-18 0 0.800 0.750 0.800 0.790 0.800 110,000 87,700 0.7973 0.725 0.680 0.725 0.716 0.725 121,410 0.7223 0.00%
2024-01-17 0 0.800 0.720 0.800 0.790 0.800 70,250 56,087 0.7984 0.725 0.652 0.725 0.716 0.725 77,537 0.7234 0.00%
2024-01-16 0 0.800 0.800 0.900 0.790 0.800 174,000 138,700 0.7971 0.725 0.725 0.815 0.716 0.725 192,048 0.7222 0.00%
2024-01-15 0 0.800 0.760 0.800 0.790 0.800 32,000 25,440 0.7950 0.725 0.689 0.725 0.716 0.725 35,319 0.7203 0.00%
2024-01-12 0 0.800 0.780 0.800 - - 0 0 - 0.725 0.707 0.725 - - 0 - -1.23%
2024-01-11 0 0.810 0.760 0.810 0.810 0.820 50,000 40,800 0.8160 0.734 0.689 0.734 0.734 0.743 55,186 0.7393 -1.22%
2024-01-10 0 0.820 0.820 0.830 0.820 0.830 34,000 27,860 0.8194 0.743 0.743 0.752 0.743 0.752 37,527 0.7424 0.00%
2024-01-09 0 0.820 0.820 0.840 - - 20,000 16,400 0.8200 0.743 0.743 0.761 - - 22,074 0.7429 0.00%
2024-01-08 0 0.820 0.760 0.850 0.820 0.820 40,000 32,800 0.8200 0.743 0.689 0.770 0.743 0.743 44,149 0.7429 0.00%
2024-01-05 0 0.820 0.800 0.820 0.750 0.820 92,250 72,675 0.7878 0.743 0.725 0.743 0.680 0.743 101,818 0.7138 3.80%
2024-01-04 0 0.790 0.790 0.830 0.790 0.790 20,000 15,800 0.7900 0.716 0.716 0.752 0.716 0.716 22,074 0.7158 -1.25%
2024-01-03 0 0.800 0.790 0.900 0.790 0.800 380,000 303,700 0.7992 0.725 0.716 0.815 0.716 0.725 419,415 0.7241 2.56%
2024-01-02 0 0.780 0.770 0.780 0.750 0.790 130,000 100,800 0.7754 0.707 0.698 0.707 0.680 0.716 143,484 0.7025 1.30%
2023-12-29 0 0.770 0.750 0.770 0.770 0.780 50,000 38,900 0.7780 0.698 0.680 0.698 0.698 0.707 55,186 0.7049 0.00%
2023-12-28 0 0.770 0.770 0.790 0.770 0.800 140,000 108,600 0.7757 0.698 0.698 0.716 0.698 0.725 154,521 0.7028 -3.75%
2023-12-27 0 0.800 0.760 0.800 0.740 0.800 710,000 563,100 0.7931 0.725 0.689 0.725 0.670 0.725 783,644 0.7186 0.00%
2023-12-22 0 0.800 0.770 0.800 0.810 0.810 30,084 24,358 0.8097 0.725 0.698 0.725 0.734 0.734 33,204 0.7336 -1.23%
2023-12-21 0 0.810 0.770 0.800 0.760 0.820 4,352,000 3,481,880 0.8001 0.734 0.698 0.725 0.689 0.743 4,803,404 0.7249 1.25%
2023-12-20 0 0.800 0.740 0.800 0.780 0.800 230,800 183,392 0.7946 0.725 0.670 0.725 0.707 0.725 254,739 0.7199 -3.61%
2023-12-19 0 0.830 0.780 0.830 - - 0 0 - 0.752 0.707 0.752 - - 0 - -2.35%
2023-12-18 0 0.850 0.760 0.850 0.740 0.850 692,000 560,860 0.8105 0.770 0.689 0.770 0.670 0.770 763,777 0.7343 2.41%
2023-12-15 0 0.830 0.790 0.840 0.790 0.830 320,000 259,300 0.8103 0.752 0.716 0.761 0.716 0.752 353,191 0.7342 2.47%
2023-12-14 0 0.810 0.800 0.820 0.720 0.810 110,250 87,775 0.7961 0.734 0.725 0.743 0.652 0.734 121,686 0.7213 -1.22%
2023-12-13 0 0.820 0.690 0.840 0.750 0.850 190,000 151,600 0.7979 0.743 0.625 0.761 0.680 0.770 209,707 0.7229 -6.82%
2023-12-12 0 0.880 0.750 0.920 0.880 0.880 10,000 8,800 0.8800 0.797 0.680 0.834 0.797 0.797 11,037 0.7973 0.00%
2023-12-11 0 0.880 0.870 0.940 0.880 0.880 18,000 15,600 0.8667 0.797 0.788 0.852 0.797 0.797 19,867 0.7852 -7.37%
2023-12-08 0 0.950 0.920 0.980 0.720 0.950 243,000 217,210 0.8939 0.861 0.834 0.888 0.652 0.861 268,205 0.8099 7.95%
2023-12-07 0 0.880 0.750 0.910 - - 0 0 - 0.797 0.680 0.824 - - 0 - 0.00%
2023-12-06 0 0.880 0.750 0.900 0.880 0.900 260,000 232,600 0.8946 0.797 0.680 0.815 0.797 0.815 286,968 0.8105 1.15%
2023-12-05 0 0.870 0.870 0.910 0.870 0.870 22,000 19,080 0.8673 0.788 0.788 0.824 0.788 0.788 24,282 0.7858 -5.43%
2023-12-04 0 0.920 0.880 0.940 - - 0 0 - 0.834 0.797 0.852 - - 0 - 0.00%
2023-12-01 0 0.920 0.910 0.940 0.870 0.950 120,000 108,200 0.9017 0.834 0.824 0.852 0.788 0.861 132,447 0.8169 4.55%
2023-11-30 0 0.880 0.880 0.930 0.880 0.880 40,000 36,000 0.9000 0.797 0.797 0.843 0.797 0.797 44,149 0.8154 -10.20%
2023-11-29 0 0.980 0.900 0.990 0.900 0.980 60,000 55,400 0.9233 0.888 0.815 0.897 0.815 0.888 66,223 0.8366 8.89%
2023-11-28 0 0.900 0.750 0.900 - - 0 0 - 0.815 0.680 0.815 - - 0 - 0.00%
2023-11-27 0 0.900 0.780 0.930 - - 0 0 - 0.815 0.707 0.843 - - 0 - 0.00%
2023-11-24 0 0.900 0.820 0.900 0.900 0.900 54,000 48,480 0.8978 0.815 0.743 0.815 0.815 0.815 59,601 0.8134 1.12%
2023-11-23 0 0.890 0.850 0.920 - - 275 215 0.7818 0.806 0.770 0.834 - - 304 0.7083 0.00%
2023-11-22 0 0.890 0.860 0.920 0.800 0.930 40,000 35,300 0.8825 0.806 0.779 0.834 0.725 0.843 44,149 0.7996 -4.30%
2023-11-21 0 0.930 0.900 0.960 0.880 0.990 80,750 76,960 0.9531 0.843 0.815 0.870 0.797 0.897 89,126 0.8635 -6.06%
2023-11-20 0 0.990 0.900 0.990 0.800 0.990 227,000 201,460 0.8875 0.897 0.815 0.897 0.725 0.897 250,545 0.8041 6.45%
2023-11-17 0 0.930 0.890 0.930 0.930 0.930 20,000 18,600 0.9300 0.843 0.806 0.843 0.843 0.843 22,074 0.8426 0.00%
2023-11-16 0 0.930 0.850 0.930 - - 0 0 - 0.843 0.770 0.843 - - 0 - 0.00%
2023-11-15 0 0.930 0.850 0.990 0.920 0.930 50,350 46,615 0.9258 0.843 0.770 0.897 0.834 0.843 55,572 0.8388 -6.06%
2023-11-14 0 0.990 0.950 0.990 0.990 0.990 10,000 9,900 0.9900 0.897 0.861 0.897 0.897 0.897 11,037 0.8970 -1.00%
2023-11-13 0 1.000 0.950 1.000 0.930 1.000 92,000 88,000 0.9565 0.906 0.861 0.906 0.843 0.906 101,543 0.8666 6.38%
2023-11-10 0 0.940 0.790 0.940 - - 2,250 1,687 0.7498 0.852 0.716 0.852 - - 2,483 0.6793 -1.05%
2023-11-09 0 0.950 0.840 0.990 0.950 1.000 72,000 69,600 0.9667 0.861 0.761 0.897 0.861 0.906 79,468 0.8758 -5.00%
2023-11-08 0 1.000 0.960 1.000 0.950 1.000 70,000 69,300 0.9900 0.906 0.870 0.906 0.861 0.906 77,261 0.8970 0.00%
2023-11-07 0 1.000 0.980 1.000 0.840 1.010 349,000 336,310 0.9636 0.906 0.888 0.906 0.761 0.915 385,199 0.8731 8.70%
2023-11-06 0 0.920 0.940 0.980 0.750 0.970 233,998 198,268 0.8473 0.834 0.852 0.888 0.680 0.879 258,269 0.7677 2.22%
2023-11-03 0 0.900 0.900 0.970 0.900 0.970 84,000 78,350 0.9327 0.815 0.815 0.879 0.815 0.879 92,713 0.8451 -5.26%
2023-11-02 0 0.950 0.940 0.950 0.940 0.990 193,250 187,065 0.9680 0.861 0.852 0.861 0.852 0.897 213,295 0.8770 0.00%
2023-11-01 0 0.950 0.940 0.970 0.950 0.950 114,750 108,477 0.9453 0.861 0.852 0.879 0.861 0.861 126,652 0.8565 0.00%
2023-10-31 0 0.950 0.810 0.950 0.970 0.970 10,000 9,700 0.9700 0.861 0.734 0.861 0.879 0.879 11,037 0.8788 -1.04%
2023-10-30 0 0.960 0.930 0.970 0.950 0.980 175,000 167,730 0.9585 0.870 0.843 0.879 0.861 0.888 193,152 0.8684 4.35%
2023-10-27 0 0.920 0.950 0.970 0.920 0.960 266,200 250,812 0.9422 0.834 0.861 0.879 0.834 0.870 293,811 0.8537 -3.16%
2023-10-26 0 0.950 0.910 0.950 0.800 0.950 444,000 382,210 0.8608 0.861 0.824 0.861 0.725 0.861 490,053 0.7799 20.25%
2023-10-25 0 0.790 0.660 0.790 0.790 0.800 90,000 71,400 0.7933 0.716 0.598 0.716 0.716 0.725 99,335 0.7188 0.00%
2023-10-24 0 0.790 0.670 0.810 - - 0 0 - 0.716 0.607 0.734 - - 0 - 0.00%
2023-10-20 0 0.790 0.670 0.790 0.790 0.800 140,000 111,100 0.7936 0.716 0.607 0.716 0.716 0.725 154,521 0.7190 -1.25%
2023-10-19 0 0.800 0.770 0.800 0.770 0.840 180,000 143,700 0.7983 0.725 0.698 0.725 0.698 0.761 198,670 0.7233 2.56%
2023-10-18 0 0.780 0.780 0.830 0.730 0.780 112,000 86,800 0.7750 0.707 0.707 0.752 0.661 0.707 123,617 0.7022 6.85%
2023-10-17 0 0.730 0.720 0.780 0.720 0.780 181,000 135,960 0.7512 0.661 0.652 0.707 0.652 0.707 199,774 0.6806 -5.19%
2023-10-16 0 0.770 0.770 0.800 0.770 0.770 10,000 7,700 0.7700 0.698 0.698 0.725 0.698 0.698 11,037 0.6976 -3.75%
2023-10-13 0 0.800 0.770 0.800 0.800 0.800 60,000 48,000 0.8000 0.725 0.698 0.725 0.725 0.725 66,223 0.7248 -5.88%
2023-10-12 0 0.850 0.750 0.860 0.810 0.850 160,000 134,200 0.8388 0.770 0.680 0.779 0.734 0.770 176,596 0.7599 6.25%
2023-10-11 0 0.800 0.720 0.800 0.800 0.800 126,000 100,620 0.7986 0.725 0.652 0.725 0.725 0.725 139,069 0.7235 0.00%
2023-10-10 0 0.800 0.800 0.890 0.790 0.860 92,250 74,607 0.8087 0.725 0.725 0.806 0.716 0.779 101,818 0.7327 0.00%
2023-10-09 0 0.800 0.800 0.830 0.800 0.800 45,000 35,900 0.7978 0.725 0.725 0.752 0.725 0.725 49,668 0.7228 -1.23%
2023-10-06 0 0.810 0.710 0.810 0.810 0.810 22,000 17,520 0.7964 0.734 0.643 0.734 0.734 0.734 24,282 0.7215 17.39%
2023-10-05 0 0.690 0.690 0.800 - - 0 0 - 0.625 0.625 0.725 - - 0 - 2.99%
2023-10-04 0 0.670 0.650 0.800 - - 0 0 - 0.607 0.589 0.725 - - 0 - 0.00%
2023-10-03 0 0.670 0.670 0.780 0.670 0.780 50,500 37,265 0.7379 0.607 0.607 0.707 0.607 0.707 55,738 0.6686 -14.10%
2023-09-29 0 0.780 0.700 0.780 0.780 0.800 37,000 27,420 0.7411 0.707 0.634 0.707 0.707 0.725 40,838 0.6714 8.33%
2023-09-28 0 0.720 0.690 0.720 0.690 0.850 191,000 145,320 0.7608 0.652 0.625 0.652 0.625 0.770 210,811 0.6893 -12.20%
2023-09-27 0 0.820 0.800 0.820 0.800 0.820 99,000 79,710 0.8052 0.743 0.725 0.743 0.725 0.743 109,269 0.7295 2.50%
2023-09-26 0 0.800 0.770 0.800 0.700 0.800 532,850 404,152 0.7585 0.725 0.698 0.725 0.634 0.725 588,119 0.6872 8.11%
2023-09-25 0 0.740 0.730 0.790 0.580 0.800 1,070,000 815,400 0.7621 0.670 0.661 0.716 0.525 0.725 1,180,984 0.6904 39.62%
2023-09-22 0 0.530 0.530 0.570 0.530 0.530 30,000 15,900 0.5300 0.480 0.480 0.516 0.480 0.480 33,112 0.4802 1.92%
2023-09-21 0 0.520 0.520 0.570 - - 0 0 - 0.471 0.471 0.516 - - 0 - 4.00%
2023-09-20 0 0.500 0.450 0.570 0.500 0.500 34,000 16,640 0.4894 0.453 0.408 0.516 0.453 0.453 37,527 0.4434 0.00%
2023-09-19 0 0.500 0.480 0.630 0.450 0.500 46,150 21,494 0.4657 0.453 0.435 0.571 0.408 0.453 50,937 0.4220 0.00%
2023-09-18 0 0.500 0.440 0.500 - - 300 130 0.4333 0.453 0.399 0.453 - - 331 0.3926 0.00%
2023-09-15 0 0.500 0.465 0.610 - - 0 0 - 0.453 0.421 0.553 - - 0 - 0.00%
2023-09-14 0 0.500 0.450 0.500 0.450 0.500 30,000 14,100 0.4700 0.453 0.408 0.453 0.408 0.453 33,112 0.4258 8.70%
2023-09-13 0 0.460 0.450 0.590 - - 0 0 - 0.417 0.408 0.535 - - 0 - 0.00%
2023-09-12 0 0.460 0.460 0.500 0.460 0.470 40,000 18,600 0.4650 0.417 0.417 0.453 0.417 0.426 44,149 0.4213 0.00%
2023-09-11 0 0.460 0.455 0.580 0.455 0.480 322,000 149,750 0.4651 0.417 0.412 0.525 0.412 0.435 355,399 0.4214 -8.00%
2023-09-07 0 0.500 0.500 0.540 0.500 0.540 35,000 18,150 0.5186 0.453 0.453 0.489 0.453 0.489 38,630 0.4698 -16.67%
2023-09-06 0 0.600 0.500 0.620 0.530 0.610 3,405,000 2,038,820 0.5988 0.544 0.453 0.562 0.480 0.553 3,758,178 0.5425 15.38%
2023-09-05 0 0.520 0.520 0.570 0.520 0.570 44,000 24,300 0.5523 0.471 0.471 0.516 0.471 0.516 48,564 0.5004 -8.77%
2023-09-04 0 0.570 0.500 0.590 - - 0 0 - 0.516 0.453 0.535 - - 0 - 0.00%
2023-08-31 0 0.570 0.485 0.630 - - 0 0 - 0.516 0.439 0.571 - - 0 - 0.00%
2023-08-30 0 0.570 0.500 0.630 - - 0 0 - 0.516 0.453 0.571 - - 0 - 0.00%
2023-08-29 0 0.570 0.490 0.580 0.540 0.570 123,000 66,795 0.5430 0.516 0.444 0.525 0.489 0.516 135,758 0.4920 1.79%
2023-08-28 0 0.560 0.500 0.540 0.560 0.570 49,000 27,020 0.5514 0.507 0.453 0.489 0.507 0.516 54,082 0.4996 0.00%
2023-08-25 0 0.560 0.530 0.630 0.560 0.560 112,000 62,620 0.5591 0.507 0.480 0.571 0.507 0.507 123,617 0.5066 0.00%
2023-08-24 0 0.560 0.485 0.560 0.530 0.560 240,000 130,100 0.5421 0.507 0.439 0.507 0.480 0.507 264,894 0.4911 0.00%
2023-08-23 0 0.560 0.540 0.630 0.560 0.560 60,303 33,733 0.5594 0.507 0.489 0.571 0.507 0.507 66,558 0.5068 0.00%
2023-08-22 0 0.560 0.510 0.600 0.495 0.630 382,000 193,240 0.5059 0.507 0.462 0.544 0.448 0.571 421,622 0.4583 15.46%
2023-08-21 0 0.485 0.485 0.495 0.450 0.495 180,000 84,650 0.4703 0.439 0.439 0.448 0.408 0.448 198,670 0.4261 -1.02%
2023-08-18 0 0.490 0.450 0.630 0.435 0.490 214,000 99,660 0.4657 0.444 0.408 0.571 0.394 0.444 236,197 0.4219 7.69%
2023-08-17 0 0.455 0.440 0.590 0.455 0.455 15,000 6,725 0.4483 0.412 0.399 0.535 0.412 0.412 16,556 0.4062 1.11%
2023-08-16 0 0.450 0.450 0.600 0.435 0.450 110,000 49,150 0.4468 0.408 0.408 0.544 0.394 0.408 121,410 0.4048 5.88%
2023-08-15 0 0.425 0.405 0.435 0.350 0.460 267,000 109,475 0.4100 0.385 0.367 0.394 0.317 0.417 294,694 0.3715 3.66%
2023-08-14 0 0.410 0.410 0.475 0.375 0.410 40,000 16,050 0.4013 0.371 0.371 0.430 0.340 0.371 44,149 0.3635 -3.53%
2023-08-11 0 0.425 0.405 0.450 0.425 0.455 90,000 39,450 0.4383 0.385 0.367 0.408 0.385 0.412 99,335 0.3971 -9.57%
2023-08-10 0 0.470 0.420 0.475 0.460 0.475 90,051 42,421 0.4711 0.426 0.381 0.430 0.417 0.430 99,391 0.4268 8.05%
2023-08-09 0 0.435 0.435 0.485 - - 0 0 - 0.394 0.394 0.439 - - 0 - 0.00%
2023-08-08 0 0.435 0.420 0.475 0.435 0.435 40,750 17,655 0.4333 0.394 0.381 0.430 0.394 0.394 44,977 0.3925 4.82%
2023-08-07 0 0.415 0.415 0.480 0.400 0.440 52,000 21,320 0.4100 0.376 0.376 0.435 0.362 0.399 57,394 0.3715 -5.68%
2023-08-04 0 0.440 0.440 0.480 0.420 0.460 64,000 27,940 0.4366 0.399 0.399 0.435 0.381 0.417 70,638 0.3955 -4.35%
2023-08-03 0 0.460 0.460 0.490 0.450 0.460 36,000 16,250 0.4514 0.417 0.417 0.444 0.408 0.417 39,734 0.4090 -13.21%
2023-08-02 0 0.530 0.450 0.530 0.485 0.530 80,000 39,750 0.4969 0.480 0.408 0.480 0.439 0.480 88,298 0.4502 9.28%
2023-08-01 0 0.485 0.455 0.500 - - 31,000 14,830 0.4784 0.439 0.412 0.453 - - 34,215 0.4334 0.00%
2023-07-31 0 0.485 0.485 0.530 0.420 0.480 61,000 27,750 0.4549 0.439 0.439 0.480 0.381 0.435 67,327 0.4122 -8.49%
2023-07-28 0 0.530 0.450 0.530 0.495 0.540 283,500 150,580 0.5311 0.480 0.408 0.480 0.448 0.489 312,906 0.4812 26.19%
2023-07-27 0 0.420 0.420 0.480 0.400 0.400 36,000 14,880 0.4133 0.381 0.381 0.435 0.362 0.362 39,734 0.3745 -8.70%
2023-07-26 0 0.460 0.405 0.495 0.460 0.460 10,000 4,600 0.4600 0.417 0.367 0.448 0.417 0.417 11,037 0.4168 2.22%
2023-07-25 0 0.450 0.410 0.450 0.420 0.450 70,000 30,650 0.4379 0.408 0.371 0.408 0.381 0.408 77,261 0.3967 -4.26%
2023-07-24 0 0.470 0.440 0.520 0.470 0.470 12,350 5,757 0.4662 0.426 0.399 0.471 0.426 0.426 13,631 0.4223 -6.00%
2023-07-21 0 0.500 0.470 0.500 0.500 0.500 13,000 6,290 0.4838 0.453 0.426 0.453 0.453 0.453 14,348 0.4384 2.04%
2023-07-20 0 0.490 - 0.480 - - 0 0 - 0.444 - 0.435 - - 0 - 0.00%
2023-07-19 0 0.490 0.480 0.500 - - 0 0 - 0.444 0.435 0.453 - - 0 - 0.00%
2023-07-18 0 0.490 0.480 0.490 - - 3,000 1,380 0.4600 0.444 0.435 0.444 - - 3,311 0.4168 0.00%
2023-07-14 0 0.490 0.485 0.490 - - 7,000 3,255 0.4650 0.444 0.439 0.444 - - 7,726 0.4213 -2.00%
2023-07-13 0 0.500 0.490 0.590 - - 0 0 - 0.453 0.444 0.535 - - 0 - 0.00%
2023-07-12 0 0.500 0.490 0.540 - - 0 0 - 0.453 0.444 0.489 - - 0 - 0.00%
2023-07-11 0 0.500 0.490 0.620 - - 0 0 - 0.453 0.444 0.562 - - 0 - 0.00%
2023-07-10 0 0.500 0.500 0.580 0.500 0.500 10,000 5,000 0.5000 0.453 0.453 0.525 0.453 0.453 11,037 0.4530 -1.96%
2023-07-07 0 0.510 0.415 0.510 - - 0 0 - 0.462 0.376 0.462 - - 0 - -1.92%
2023-07-06 0 0.520 0.465 0.610 - - 2,000 880 0.4400 0.471 0.421 0.553 - - 2,207 0.3987 0.00%
2023-07-05 0 0.520 0.445 0.600 - - 1,000 440 0.4400 0.471 0.403 0.544 - - 1,104 0.3987 0.00%
2023-07-04 0 0.520 0.445 0.620 - - 1,250 562 0.4496 0.471 0.403 0.562 - - 1,380 0.4073 0.00%
2023-07-03 0 0.520 0.470 0.590 - - 10,000 5,000 0.5000 0.471 0.426 0.535 - - 11,037 0.4530 0.00%
2023-06-30 0 0.520 0.450 0.610 - - 0 0 - 0.471 0.408 0.553 - - 0 - 0.00%
2023-06-29 0 0.520 0.445 0.610 - - 0 0 - 0.471 0.403 0.553 - - 0 - 0.00%
2023-06-28 0 0.520 0.520 0.610 0.520 0.560 20,000 10,800 0.5400 0.471 0.471 0.553 0.471 0.507 22,074 0.4893 -7.14%
2023-06-27 0 0.560 0.520 0.660 - - 0 0 - 0.507 0.471 0.598 - - 0 - 0.00%
2023-06-26 0 0.560 0.550 0.650 - - 0 0 - 0.507 0.498 0.589 - - 0 - 0.00%
2023-06-23 0 0.560 0.550 0.630 - - 0 0 - 0.507 0.498 0.571 - - 0 - 0.00%
2023-06-21 0 0.560 0.550 0.580 0.550 0.560 50,000 27,900 0.5580 0.507 0.498 0.525 0.498 0.507 55,186 0.5056 -1.75%
2023-06-20 0 0.570 0.570 0.620 0.560 0.570 20,000 11,300 0.5650 0.516 0.516 0.562 0.507 0.516 22,074 0.5119 -9.52%
2023-06-19 0 0.630 0.560 0.630 - - 0 0 - 0.571 0.507 0.571 - - 0 - -1.56%
2023-06-16 0 0.640 0.550 0.640 - - 2,000 1,040 0.5200 0.580 0.498 0.580 - - 2,207 0.4711 -4.48%
2023-06-15 0 0.670 0.530 0.680 0.530 0.670 24,000 14,040 0.5850 0.607 0.480 0.616 0.480 0.607 26,489 0.5300 21.82%
2023-06-14 0 0.550 0.550 0.680 - - 0 0 - 0.498 0.498 0.616 - - 0 - 0.00%
2023-06-13 0 0.550 0.520 - 0.550 0.550 30,000 16,500 0.5500 0.498 0.471 - 0.498 0.498 33,112 0.4983 0.00%
2023-06-12 0 0.550 0.510 - - - 0 0 - 0.498 0.462 - - - 0 - 0.00%
2023-06-09 0 0.550 0.550 - - - 1,000 500 0.5000 0.498 0.498 - - - 1,104 0.4530 0.00%
2023-06-08 0 0.550 0.530 0.740 0.520 0.550 20,000 10,700 0.5350 0.498 0.480 0.670 0.471 0.498 22,074 0.4847 7.84%
2023-06-07 0 0.510 0.500 0.570 0.510 0.510 20,000 10,200 0.5100 0.462 0.453 0.516 0.462 0.462 22,074 0.4621 -12.07%
2023-06-06 0 0.580 0.520 0.600 - - 0 0 - 0.525 0.471 0.544 - - 0 - 0.00%
2023-06-05 0 0.580 0.510 0.580 0.470 0.580 72,952 35,959 0.4929 0.525 0.462 0.525 0.426 0.525 80,519 0.4466 -1.69%
2023-06-02 0 0.590 0.480 0.760 - - 0 0 - 0.535 0.435 0.689 - - 0 - 0.00%
2023-06-01 0 0.590 0.470 0.760 - - 0 0 - 0.535 0.426 0.689 - - 0 - 0.00%
2023-05-31 0 0.590 0.470 - - - 0 0 - 0.535 0.426 - - - 0 - 0.00%
2023-05-30 0 0.590 0.500 0.590 - - 0 0 - 0.535 0.453 0.535 - - 0 - -1.67%
2023-05-29 0 0.600 0.450 - 0.470 0.600 31,031 17,143 0.5524 0.544 0.408 - 0.426 0.544 34,250 0.5005 27.66%
2023-05-25 0 0.470 0.440 0.600 - - 5,000 2,100 0.4200 0.426 0.399 0.544 - - 5,519 0.3805 0.00%
2023-05-24 0 0.470 0.420 0.600 - - 0 0 - 0.426 0.381 0.544 - - 0 - 0.00%
2023-05-23 0 0.470 0.470 - - - 1 0 - 0.426 0.426 - - - 1 - 0.00%
2023-05-22 0 0.470 0.470 - - - 0 0 - 0.426 0.426 - - - 0 - 0.00%
2023-05-19 0 0.470 0.430 - - - 0 0 - 0.426 0.390 - - - 0 - 0.00%
2023-05-18 0 0.470 0.470 - 0.470 0.470 30,000 14,100 0.4700 0.426 0.426 - 0.426 0.426 33,112 0.4258 0.00%
2023-05-17 0 0.470 0.470 0.740 0.465 0.465 40,000 18,600 0.4650 0.426 0.426 0.670 0.421 0.421 44,149 0.4213 3.30%
2023-05-16 0 0.455 0.440 0.570 - - 0 0 - 0.412 0.399 0.516 - - 0 - 0.00%
2023-05-15 0 0.455 0.455 0.570 0.420 0.455 180,000 78,350 0.4353 0.412 0.412 0.516 0.381 0.412 198,670 0.3944 -7.14%
2023-05-12 0 0.490 0.490 0.570 0.490 0.490 11,500 5,620 0.4887 0.444 0.444 0.516 0.444 0.444 12,693 0.4428 -14.04%
2023-05-11 0 0.570 0.520 0.570 - - 1,000 490 0.4900 0.516 0.471 0.516 - - 1,104 0.4440 -1.72%
2023-05-10 0 0.580 0.430 0.580 - - 0 0 - 0.525 0.390 0.525 - - 0 - 0.00%
2023-05-09 0 0.580 0.520 0.620 - - 200 106 0.5300 0.525 0.471 0.562 - - 221 0.4802 0.00%
2023-05-08 0 0.580 0.570 0.700 - - 0 0 - 0.525 0.516 0.634 - - 0 - 0.00%
2023-05-05 0 0.580 0.530 0.680 - - 2,000 1,020 0.5100 0.525 0.480 0.616 - - 2,207 0.4621 0.00%
2023-05-04 0 0.580 0.510 0.680 - - 0 0 - 0.525 0.462 0.616 - - 0 - 0.00%
2023-05-03 0 0.580 0.530 0.680 - - 0 0 - 0.525 0.480 0.616 - - 0 - 0.00%
2023-05-02 0 0.580 0.530 0.680 - - 0 0 - 0.525 0.480 0.616 - - 0 - 0.00%
2023-04-28 0 0.580 0.550 0.680 - - 0 0 - 0.525 0.498 0.616 - - 0 - 0.00%
2023-04-27 0 0.580 0.550 0.680 0.580 0.580 10,000 5,800 0.5800 0.525 0.498 0.616 0.525 0.525 11,037 0.5255 0.00%
2023-04-26 0 0.580 0.540 0.670 0.580 0.580 72,000 41,490 0.5763 0.525 0.489 0.607 0.525 0.525 79,468 0.5221 13.73%
2023-04-25 0 0.510 0.495 0.580 - - 0 0 - 0.462 0.448 0.525 - - 0 - 0.00%
2023-04-24 0 0.510 0.430 0.600 0.485 0.520 30,000 15,150 0.5050 0.462 0.390 0.544 0.439 0.471 33,112 0.4575 -7.27%
2023-04-21 0 0.550 0.550 0.600 0.520 0.600 2,966,000 1,776,600 0.5990 0.498 0.498 0.544 0.471 0.544 3,273,644 0.5427 5.77%
2023-04-20 0 0.520 0.520 0.570 0.520 0.530 20,000 10,500 0.5250 0.471 0.471 0.516 0.471 0.480 22,074 0.4757 -5.45%
2023-04-19 0 0.550 0.540 0.600 - - 0 0 - 0.498 0.489 0.544 - - 0 - 0.00%
2023-04-18 0 0.550 0.530 0.580 0.530 0.550 54,000 29,300 0.5426 0.498 0.480 0.525 0.480 0.498 59,601 0.4916 0.00%
2023-04-17 0 0.550 0.520 0.580 - - 0 0 - 0.498 0.471 0.525 - - 0 - 0.00%
2023-04-14 0 0.550 0.550 0.600 0.550 0.580 50,000 28,400 0.5680 0.498 0.498 0.544 0.498 0.525 55,186 0.5146 0.00%
2023-04-13 0 0.550 0.550 0.600 - - 0 0 - 0.498 0.498 0.544 - - 0 - 0.00%
2023-04-12 0 0.550 0.560 0.600 0.520 0.600 2,262,000 1,348,380 0.5961 0.498 0.507 0.544 0.471 0.544 2,496,622 0.5401 -12.70%
2023-04-11 0 0.630 0.540 0.670 0.500 0.630 3,602,000 1,804,830 0.5011 0.571 0.489 0.607 0.453 0.571 3,975,612 0.4540 36.96%
2023-04-06 0 0.460 0.410 0.480 0.395 0.460 140,000 60,950 0.4354 0.417 0.371 0.435 0.358 0.417 154,521 0.3944 12.20%
2023-04-04 0 0.410 0.410 0.450 0.410 0.470 251,000 108,540 0.4324 0.371 0.371 0.408 0.371 0.426 277,035 0.3918 -16.33%
2023-04-03 0 0.490 0.475 0.540 - - 0 0 - 0.444 0.430 0.489 - - 0 - 0.00%
2023-03-31 0 0.490 0.455 0.530 - - 0 0 - 0.444 0.412 0.480 - - 0 - 0.00%
2023-03-30 0 0.490 0.490 0.540 - - 0 0 - 0.444 0.444 0.489 - - 0 - 0.00%
2023-03-29 0 0.490 0.485 0.550 - - 1,750 770 0.4400 0.444 0.439 0.498 - - 1,932 0.3987 0.00%
2023-03-28 0 0.490 0.480 0.540 0.490 0.520 21,000 10,560 0.5029 0.444 0.435 0.489 0.444 0.471 23,178 0.4556 -5.77%
2023-03-27 0 0.520 0.500 0.520 0.480 0.520 54,000 26,490 0.4906 0.471 0.453 0.471 0.435 0.471 59,601 0.4445 1.96%
2023-03-24 0 0.510 0.500 0.540 - - 500 235 0.4700 0.462 0.453 0.489 - - 552 0.4258 0.00%
2023-03-23 0 0.510 0.500 0.540 - - 0 0 - 0.462 0.453 0.489 - - 0 - 0.00%
2023-03-22 0 0.510 0.500 0.540 - - 0 0 - 0.462 0.453 0.489 - - 0 - 0.00%
2023-03-21 0 0.510 0.500 0.540 - - 0 0 - 0.462 0.453 0.489 - - 0 - 0.00%
2023-03-20 0 0.510 0.495 0.550 0.510 0.510 20,000 10,200 0.5100 0.462 0.448 0.498 0.462 0.462 22,074 0.4621 0.00%
2023-03-17 0 0.510 0.510 0.540 0.510 0.520 74,400 37,992 0.5106 0.462 0.462 0.489 0.462 0.471 82,117 0.4627 3.03%
2023-03-16 0 0.495 0.490 0.530 0.490 0.530 130,000 64,900 0.4992 0.448 0.444 0.480 0.444 0.480 143,484 0.4523 -4.81%
2023-03-15 0 0.520 0.490 0.570 - - 0 0 - 0.471 0.444 0.516 - - 0 - 0.00%
2023-03-14 0 0.520 0.500 0.560 0.520 0.520 10,000 5,200 0.5200 0.471 0.453 0.507 0.471 0.471 11,037 0.4711 0.00%
2023-03-13 0 0.520 0.510 0.570 0.510 0.520 50,000 25,600 0.5120 0.471 0.462 0.516 0.462 0.471 55,186 0.4639 1.96%
2023-03-10 0 0.510 0.500 0.580 0.500 0.540 342,000 177,500 0.5190 0.462 0.453 0.525 0.453 0.489 377,473 0.4702 -12.07%
2023-03-09 0 0.580 0.550 0.600 0.580 0.580 10,000 5,800 0.5800 0.525 0.498 0.544 0.525 0.525 11,037 0.5255 3.57%
2023-03-08 0 0.560 0.560 0.610 0.550 0.550 81,000 44,500 0.5494 0.507 0.507 0.553 0.498 0.498 89,402 0.4978 1.82%
2023-03-07 0 0.550 0.550 0.580 0.550 0.600 111,000 63,320 0.5705 0.498 0.498 0.525 0.498 0.544 122,513 0.5168 3.77%
2023-03-06 0 0.530 0.530 0.580 0.520 0.520 10,000 5,200 0.5200 0.480 0.480 0.525 0.471 0.471 11,037 0.4711 -3.64%
2023-03-03 0 0.550 0.530 0.600 0.550 0.550 10,950 5,952 0.5436 0.498 0.480 0.544 0.498 0.498 12,086 0.4925 3.77%
2023-03-02 0 0.530 0.530 0.600 - - 0 0 - 0.480 0.480 0.544 - - 0 - 0.00%
2023-03-01 0 0.530 0.510 0.560 0.530 0.530 10,000 5,300 0.5300 0.480 0.462 0.507 0.480 0.480 11,037 0.4802 1.92%
2023-02-28 0 0.520 0.520 0.550 - - 0 0 - 0.471 0.471 0.498 - - 0 - 1.96%
2023-02-27 0 0.510 0.510 0.550 0.500 0.500 40,000 20,000 0.5000 0.462 0.462 0.498 0.453 0.453 44,149 0.4530 2.00%
2023-02-24 0 0.500 0.460 0.580 0.500 0.500 10,139 5,060 0.4991 0.453 0.417 0.525 0.453 0.453 11,191 0.4522 8.70%
2023-02-23 0 0.460 0.455 0.550 - - 2,000 860 0.4300 0.417 0.412 0.498 - - 2,207 0.3896 0.00%
2023-02-22 0 0.460 0.460 0.510 0.450 0.500 20,000 9,500 0.4750 0.417 0.417 0.462 0.408 0.453 22,074 0.4304 -6.12%
2023-02-21 0 0.490 0.465 0.510 0.455 0.490 90,038 42,216 0.4689 0.444 0.421 0.462 0.412 0.444 99,377 0.4248 -3.92%
2023-02-20 0 0.510 0.510 0.570 0.510 0.510 11,000 5,580 0.5073 0.462 0.462 0.516 0.462 0.462 12,141 0.4596 0.00%
2023-02-17 0 0.510 0.475 0.510 - - 0 0 - 0.462 0.430 0.462 - - 0 - -1.92%
2023-02-16 0 0.520 0.480 0.530 0.475 0.520 20,000 9,950 0.4975 0.471 0.435 0.480 0.430 0.471 22,074 0.4507 4.00%
2023-02-15 0 0.500 0.490 0.550 0.500 0.510 60,000 30,300 0.5050 0.453 0.444 0.498 0.453 0.462 66,223 0.4575 -7.41%
2023-02-14 0 0.540 0.520 0.560 - - 0 0 - 0.489 0.471 0.507 - - 0 - 0.00%
2023-02-13 0 0.540 0.520 0.560 - - 0 0 - 0.489 0.471 0.507 - - 0 - 0.00%
2023-02-10 0 0.540 0.530 0.580 - - 0 0 - 0.489 0.480 0.525 - - 0 - 0.00%
2023-02-09 0 0.540 0.530 0.580 - - 4,000 2,040 0.5100 0.489 0.480 0.525 - - 4,415 0.4621 0.00%
2023-02-08 0 0.540 0.540 0.570 0.540 0.550 32,250 17,427 0.5404 0.489 0.489 0.516 0.489 0.498 35,595 0.4896 -1.82%
2023-02-07 0 0.550 0.550 0.580 0.520 0.550 53,000 28,580 0.5392 0.498 0.498 0.525 0.471 0.498 58,497 0.4886 -5.17%
2023-02-06 0 0.580 0.570 0.590 0.570 1.210 610,000 400,000 0.6557 0.525 0.516 0.535 0.516 1.096 673,271 0.5941 -3.33%
2023-02-03 0 0.600 0.570 0.650 - - 18 9 0.5000 0.544 0.516 0.589 - - 20 0.4530 0.00%
2023-02-02 0 0.600 0.590 0.630 0.600 0.650 55,000 35,000 0.6364 0.544 0.535 0.571 0.544 0.589 60,705 0.5766 -7.69%
2023-02-01 0 0.650 0.620 0.660 0.650 0.650 50,000 32,500 0.6500 0.589 0.562 0.598 0.589 0.589 55,186 0.5889 0.00%
2023-01-31 0 0.650 0.570 0.680 0.650 0.650 50,000 32,500 0.6500 0.589 0.516 0.616 0.589 0.589 55,186 0.5889 0.00%
2023-01-30 0 0.650 0.580 0.680 0.650 0.650 24,000 15,480 0.6450 0.589 0.525 0.616 0.589 0.589 26,489 0.5844 0.00%
2023-01-27 0 0.650 0.570 0.660 0.650 0.650 46,250 29,810 0.6445 0.589 0.516 0.598 0.589 0.589 51,047 0.5840 8.33%
2023-01-26 0 0.600 0.600 0.650 0.600 0.640 54,000 33,080 0.6126 0.544 0.544 0.589 0.544 0.580 59,601 0.5550 -6.25%
2023-01-20 0 0.640 0.530 0.640 - - 0 0 - 0.580 0.480 0.580 - - 0 - 0.00%
2023-01-19 0 0.640 0.540 0.640 - - 2,000 1,020 0.5100 0.580 0.489 0.580 - - 2,207 0.4621 0.00%
2023-01-18 0 0.640 0.530 0.640 - - 0 0 - 0.580 0.480 0.580 - - 0 - 0.00%
2023-01-17 0 0.640 0.560 0.640 - - 1,250 737 0.5896 0.580 0.507 0.580 - - 1,380 0.5342 -4.48%
2023-01-16 0 0.670 0.580 0.670 0.670 0.670 14,000 8,740 0.6243 0.607 0.525 0.607 0.607 0.607 15,452 0.5656 17.54%
2023-01-13 0 0.570 0.540 0.690 - - 0 0 - 0.516 0.489 0.625 - - 0 - 0.00%
2023-01-12 0 0.570 0.570 0.680 - - 0 0 - 0.516 0.516 0.616 - - 0 - 0.00%
2023-01-11 0 0.570 0.560 0.640 0.550 0.570 44,000 24,360 0.5536 0.516 0.507 0.580 0.498 0.516 48,564 0.5016 0.00%
2023-01-10 0 0.570 0.550 0.640 0.570 0.570 10,000 5,700 0.5700 0.516 0.498 0.580 0.516 0.516 11,037 0.5164 0.00%
2023-01-09 0 0.570 0.570 0.640 0.550 0.550 10,000 5,500 0.5500 0.516 0.516 0.580 0.498 0.498 11,037 0.4983 -1.72%
2023-01-06 0 0.580 0.550 0.640 - - 0 0 - 0.525 0.498 0.580 - - 0 - 0.00%
2023-01-05 0 0.580 0.560 0.640 - - 1,000 500 0.5000 0.525 0.507 0.580 - - 1,104 0.4530 0.00%
2023-01-04 0 0.580 0.560 0.640 - - 0 0 - 0.525 0.507 0.580 - - 0 - 0.00%
2023-01-03 0 0.580 0.540 0.640 0.580 0.580 15,000 8,300 0.5533 0.525 0.489 0.580 0.525 0.525 16,556 0.5013 0.00%
2022-12-30 0 0.580 0.550 0.630 0.580 0.640 21,850 13,194 0.6038 0.525 0.498 0.571 0.525 0.580 24,116 0.5471 -4.92%
2022-12-29 0 0.610 0.580 0.610 - - 1,000 540 0.5400 0.553 0.525 0.553 - - 1,104 0.4893 0.00%
2022-12-28 0 0.610 0.570 0.620 0.610 0.610 10,000 6,100 0.6100 0.553 0.516 0.562 0.553 0.553 11,037 0.5527 7.02%
2022-12-23 0 0.570 0.560 0.600 0.570 0.570 20,042 11,286 0.5631 0.516 0.507 0.544 0.516 0.516 22,121 0.5102 0.00%
2022-12-22 0 0.570 0.560 0.630 0.570 0.590 20,000 11,600 0.5800 0.516 0.507 0.571 0.516 0.535 22,074 0.5255 -3.39%
2022-12-21 0 0.590 0.550 0.610 0.590 0.630 30,000 18,300 0.6100 0.535 0.498 0.553 0.535 0.571 33,112 0.5527 0.00%
2022-12-20 0 0.590 0.590 0.640 - - 2,000 1,080 0.5400 0.535 0.535 0.580 - - 2,207 0.4893 7.27%
2022-12-19 0 0.550 0.550 0.640 0.550 0.550 10,000 5,500 0.5500 0.498 0.498 0.580 0.498 0.498 11,037 0.4983 -1.79%
2022-12-16 0 0.560 0.540 0.640 - - 1,500 795 0.5300 0.507 0.489 0.580 - - 1,656 0.4802 0.00%
2022-12-15 0 0.560 0.540 0.630 0.560 0.560 40,000 22,400 0.5600 0.507 0.489 0.571 0.507 0.507 44,149 0.5074 -1.75%
2022-12-14 0 0.570 0.540 0.630 - - 0 0 - 0.516 0.489 0.571 - - 0 - 0.00%
2022-12-13 0 0.570 0.540 0.630 0.570 0.570 30,000 17,100 0.5700 0.516 0.489 0.571 0.516 0.516 33,112 0.5164 0.00%
2022-12-12 0 0.570 0.560 0.570 0.580 0.580 30,000 17,400 0.5800 0.516 0.507 0.516 0.525 0.525 33,112 0.5255 -1.72%
2022-12-09 0 0.580 0.570 0.630 0.580 0.580 32,000 18,440 0.5763 0.525 0.516 0.571 0.525 0.525 35,319 0.5221 -7.94%
2022-12-08 0 0.630 0.540 0.630 0.640 0.640 21,000 13,370 0.6367 0.571 0.489 0.571 0.580 0.580 23,178 0.5768 0.00%
2022-12-07 0 0.630 0.570 0.630 0.570 0.680 40,000 26,100 0.6525 0.571 0.516 0.571 0.516 0.616 44,149 0.5912 16.67%
2022-12-06 0 0.540 0.530 0.570 0.540 0.550 30,000 16,300 0.5433 0.489 0.480 0.516 0.489 0.498 33,112 0.4923 3.85%
2022-12-05 0 0.520 0.500 0.560 0.520 0.530 30,050 15,824 0.5266 0.471 0.453 0.507 0.471 0.480 33,167 0.4771 -1.89%
2022-12-02 0 0.530 0.520 0.560 - - 0 0 - 0.480 0.471 0.507 - - 0 - 0.00%
2022-12-01 0 0.530 0.520 0.570 - - 0 0 - 0.480 0.471 0.516 - - 0 - 0.00%
2022-11-30 0 0.530 0.520 0.550 0.530 0.530 10,000 5,300 0.5300 0.480 0.471 0.498 0.480 0.480 11,037 0.4802 0.00%
2022-11-29 0 0.530 0.530 0.550 0.530 0.530 17,400 8,852 0.5087 0.480 0.480 0.498 0.480 0.480 19,205 0.4609 -1.85%
2022-11-28 0 0.540 0.510 0.540 - - 0 0 - 0.489 0.462 0.489 - - 0 - -1.82%
2022-11-25 0 0.550 0.520 0.550 0.520 0.560 104,000 57,340 0.5513 0.498 0.471 0.498 0.471 0.507 114,787 0.4995 3.77%
2022-11-24 0 0.530 0.510 0.530 - - 1,000 480 0.4800 0.480 0.462 0.480 - - 1,104 0.4349 0.00%
2022-11-23 0 0.530 0.520 0.550 0.500 0.560 180,000 93,700 0.5206 0.480 0.471 0.498 0.453 0.507 198,670 0.4716 -10.17%
2022-11-22 0 0.590 0.570 0.650 - - 0 0 - 0.535 0.516 0.589 - - 0 - 0.00%
2022-11-21 0 0.590 0.590 0.680 - - 3,000 1,680 0.5600 0.535 0.535 0.616 - - 3,311 0.5074 1.72%
2022-11-18 0 0.580 0.560 0.650 - - 0 0 - 0.525 0.507 0.589 - - 0 - 0.00%
2022-11-17 0 0.580 0.570 0.650 - - 0 0 - 0.525 0.516 0.589 - - 0 - 0.00%
2022-11-16 0 0.580 0.560 0.680 - - 0 0 - 0.525 0.507 0.616 - - 0 - 0.00%
2022-11-15 0 0.580 0.560 0.600 - - 0 0 - 0.525 0.507 0.544 - - 0 - 0.00%
2022-11-14 0 0.580 0.570 0.650 - - 0 0 - 0.525 0.516 0.589 - - 0 - 0.00%
2022-11-11 0 0.580 0.570 0.650 0.580 0.580 36,000 22,460 0.6239 0.525 0.516 0.589 0.525 0.525 39,734 0.5653 -9.38%
2022-11-10 0 0.640 0.600 0.690 0.540 0.640 280,000 162,200 0.5793 0.580 0.544 0.625 0.489 0.580 309,043 0.5248 -7.25%
2022-11-09 0 0.690 0.590 0.700 0.690 0.690 2,163,000 1,492,160 0.6899 0.625 0.535 0.634 0.625 0.625 2,387,354 0.6250 0.00%
2022-11-08 0 0.690 0.600 0.690 - - 2,000 1,180 0.5900 0.625 0.544 0.625 - - 2,207 0.5346 0.00%
2022-11-07 0 0.690 0.590 0.690 - - 1,000 640 0.6400 0.625 0.535 0.625 - - 1,104 0.5799 0.00%
2022-11-04 0 0.690 0.620 0.700 0.690 0.690 20,000 13,800 0.6900 0.625 0.562 0.634 0.625 0.625 22,074 0.6252 1.47%
2022-11-03 0 0.680 0.610 0.680 0.670 0.680 20,000 13,500 0.6750 0.616 0.553 0.616 0.607 0.616 22,074 0.6116 3.03%
2022-11-02 0 0.660 0.580 0.680 0.610 0.660 100,000 63,500 0.6350 0.598 0.525 0.616 0.553 0.598 110,372 0.5753 10.00%
2022-11-01 0 0.600 0.540 0.640 0.590 0.640 74,000 44,460 0.6008 0.544 0.489 0.580 0.535 0.580 81,676 0.5443 0.00%
2022-10-31 0 0.600 0.540 0.600 0.620 0.620 10,000 6,200 0.6200 0.544 0.489 0.544 0.562 0.562 11,037 0.5617 -4.76%
2022-10-28 0 0.630 0.530 0.630 0.540 0.640 20,750 12,175 0.5867 0.571 0.480 0.571 0.489 0.580 22,902 0.5316 6.78%
2022-10-27 0 0.590 0.550 0.690 - - 500 270 0.5400 0.535 0.498 0.625 - - 552 0.4893 0.00%
2022-10-26 0 0.590 0.540 0.650 0.590 0.590 10,000 5,900 0.5900 0.535 0.489 0.589 0.535 0.535 11,037 0.5346 -1.67%
2022-10-25 0 0.600 0.550 0.600 - - 250 132 0.5280 0.544 0.498 0.544 - - 276 0.4784 -1.64%
2022-10-24 0 0.610 0.540 0.690 - - 0 0 - 0.553 0.489 0.625 - - 0 - 0.00%
2022-10-21 0 0.610 0.570 0.740 - - 156 87 0.5577 0.553 0.516 0.670 - - 172 0.5053 0.00%
2022-10-20 0 0.610 0.550 0.650 0.560 0.610 60,000 35,900 0.5983 0.553 0.498 0.589 0.507 0.553 66,223 0.5421 0.00%
2022-10-19 0 0.610 0.550 0.690 0.600 0.700 90,000 60,100 0.6678 0.553 0.498 0.625 0.544 0.634 99,335 0.6050 -17.57%
2022-10-18 0 0.740 0.540 0.740 0.750 0.800 20,000 15,500 0.7750 0.670 0.489 0.670 0.680 0.725 22,074 0.7022 27.59%
2022-10-17 0 0.580 0.530 0.760 - - 2,000 1,020 0.5100 0.525 0.480 0.689 - - 2,207 0.4621 0.00%
2022-10-14 0 0.580 0.540 0.740 - - 0 0 - 0.525 0.489 0.670 - - 0 - 0.00%
2022-10-13 0 0.580 0.530 0.720 0.580 0.580 10,000 5,800 0.5800 0.525 0.480 0.652 0.525 0.525 11,037 0.5255 -14.71%
2022-10-12 0 0.680 0.530 0.800 0.680 0.770 30,000 21,300 0.7100 0.616 0.480 0.725 0.616 0.698 33,112 0.6433 0.00%
2022-10-11 0 0.680 0.530 0.690 0.570 0.680 130,000 82,800 0.6369 0.616 0.480 0.625 0.516 0.616 143,484 0.5771 30.77%
2022-10-10 0 0.520 0.470 0.580 - - 6,000 2,730 0.4550 0.471 0.426 0.525 - - 6,622 0.4122 0.00%
2022-10-07 0 0.520 0.510 0.580 0.520 0.520 20,000 10,400 0.5200 0.471 0.462 0.525 0.471 0.471 22,074 0.4711 -1.89%
2022-10-06 0 0.530 0.520 0.580 0.530 0.530 28,018 14,789 0.5278 0.480 0.471 0.525 0.480 0.480 30,924 0.4782 -8.62%
2022-10-05 0 0.580 0.540 0.640 - - 1,000 530 0.5300 0.525 0.489 0.580 - - 1,104 0.4802 0.00%
2022-10-03 0 0.580 0.510 0.610 0.510 0.580 40,000 21,600 0.5400 0.525 0.462 0.553 0.462 0.525 44,149 0.4893 0.00%
2022-09-30 0 0.580 0.510 0.590 - - 0 0 - 0.525 0.462 0.535 - - 0 - 0.00%
2022-09-29 0 0.580 0.530 0.580 0.500 0.580 50,000 26,600 0.5320 0.525 0.480 0.525 0.453 0.525 55,186 0.4820 -3.33%
2022-09-28 0 0.600 0.550 0.640 - - 0 0 - 0.544 0.498 0.580 - - 0 - 0.00%
2022-09-27 0 0.600 0.580 0.690 0.590 0.770 116,000 76,080 0.6559 0.544 0.525 0.625 0.535 0.698 128,032 0.5942 -21.05%
2022-09-26 0 0.760 0.600 0.760 0.680 0.780 330,000 245,400 0.7436 0.689 0.544 0.689 0.616 0.707 364,229 0.6738 15.15%
2022-09-23 0 0.660 0.550 0.660 0.590 0.660 110,001 65,700 0.5973 0.598 0.498 0.598 0.535 0.598 121,411 0.5411 22.22%
2022-09-22 0 0.540 0.455 0.570 0.540 0.540 10,450 5,608 0.5367 0.489 0.412 0.516 0.489 0.489 11,534 0.4862 -1.82%
2022-09-21 0 0.550 - 0.580 - - 0 0 - 0.498 - 0.525 - - 0 - 0.00%
2022-09-20 0 0.550 - 0.550 - - 0 0 - 0.498 - 0.498 - - 0 - 0.00%
2022-09-19 0 0.550 0.500 0.550 0.520 0.570 200,000 107,500 0.5375 0.498 0.453 0.498 0.471 0.516 220,745 0.4870 -15.38%
2022-09-16 0 0.650 0.600 0.650 - - 3 1 0.3333 0.589 0.544 0.589 - - 3 0.3020 0.00%
2022-09-15 0 0.650 0.580 0.650 - - 0 0 - 0.589 0.525 0.589 - - 0 - 0.00%
2022-09-14 0 0.650 0.560 0.750 - - 0 0 - 0.589 0.507 0.680 - - 0 - 0.00%
2022-09-13 0 0.650 0.610 0.700 0.650 0.650 20,000 13,000 0.6500 0.589 0.553 0.634 0.589 0.589 22,074 0.5889 -5.80%
2022-09-09 0 0.690 0.620 0.690 0.530 0.700 176,500 111,435 0.6314 0.625 0.562 0.625 0.480 0.634 194,807 0.5720 18.97%
2022-09-08 0 0.580 0.570 0.660 0.580 0.600 25,000 14,550 0.5820 0.525 0.516 0.598 0.525 0.544 27,593 0.5273 -12.12%
2022-09-07 0 0.660 0.600 0.670 - - 0 0 - 0.598 0.544 0.607 - - 0 - 0.00%
2022-09-06 0 0.660 0.600 0.670 0.660 0.660 61,500 40,515 0.6588 0.598 0.544 0.607 0.598 0.598 67,879 0.5969 -1.49%
2022-09-05 0 0.670 0.600 0.670 - - 0 0 - 0.607 0.544 0.607 - - 0 - 0.00%
2022-09-02 0 0.670 0.600 0.670 - - 0 0 - 0.607 0.544 0.607 - - 0 - 0.00%
2022-09-01 0 0.670 0.610 0.670 - - 0 0 - 0.607 0.553 0.607 - - 0 - 0.00%
2022-08-31 0 0.670 0.610 0.670 - - 0 0 - 0.607 0.553 0.607 - - 0 - 0.00%
2022-08-30 0 0.670 0.630 0.670 0.610 0.670 84,000 53,140 0.6326 0.607 0.571 0.607 0.553 0.607 92,713 0.5732 0.00%
2022-08-29 0 0.670 0.610 0.740 - - 0 0 - 0.607 0.553 0.670 - - 0 - 0.00%
2022-08-26 0 0.670 0.630 0.690 0.630 0.670 80,000 52,199 0.6525 0.607 0.571 0.625 0.571 0.607 88,298 0.5912 -6.94%
2022-08-25 0 0.720 0.620 0.740 - - 0 0 - 0.652 0.562 0.670 - - 0 - 0.00%
2022-08-24 0 0.720 0.620 0.720 - - 2,000 1,360 0.6800 0.652 0.562 0.652 - - 2,207 0.6161 -1.37%
2022-08-23 0 0.730 0.620 0.730 - - 0 0 - 0.661 0.562 0.661 - - 0 - 0.00%
2022-08-22 0 0.730 0.640 0.730 0.740 0.740 10,000 7,400 0.7400 0.661 0.580 0.661 0.670 0.670 11,037 0.6705 8.96%
2022-08-19 0 0.670 0.660 0.700 0.670 0.750 36,500 25,360 0.6948 0.607 0.598 0.634 0.607 0.680 40,286 0.6295 1.52%
2022-08-18 0 0.660 0.640 0.700 0.640 0.660 35,067 22,640 0.6456 0.598 0.580 0.634 0.580 0.598 38,704 0.5849 0.00%
2022-08-17 0 0.660 0.650 0.740 - - 0 0 - 0.598 0.589 0.670 - - 0 - 0.00%
2022-08-16 0 0.660 0.660 0.720 0.650 0.840 118,000 83,520 0.7078 0.598 0.598 0.652 0.589 0.761 130,239 0.6413 -5.71%
2022-08-15 0 0.700 0.640 0.750 - - 1,000 620 0.6200 0.634 0.580 0.680 - - 1,104 0.5617 0.00%
2022-08-12 0 0.700 0.650 0.700 0.630 0.700 60,000 41,200 0.6867 0.634 0.589 0.634 0.571 0.634 66,223 0.6221 -1.41%
2022-08-11 0 0.710 0.630 0.710 0.700 0.720 44,250 30,772 0.6954 0.643 0.571 0.643 0.634 0.652 48,840 0.6301 1.43%
2022-08-10 0 0.700 0.600 0.780 - - 0 0 - 0.634 0.544 0.707 - - 0 - 0.00%
2022-08-09 0 0.700 0.630 0.750 0.670 0.700 3,596,000 2,515,980 0.6997 0.634 0.571 0.680 0.607 0.634 3,968,989 0.6339 1.45%
2022-08-08 0 0.690 0.580 0.690 0.520 0.690 109,250 70,520 0.6455 0.625 0.525 0.625 0.471 0.625 120,582 0.5848 15.00%
2022-08-05 0 0.600 0.510 0.640 0.600 0.630 113,000 68,100 0.6027 0.544 0.462 0.580 0.544 0.571 124,721 0.5460 -10.45%
2022-08-04 0 0.670 0.670 0.680 0.670 0.680 23,500 15,765 0.6709 0.607 0.607 0.616 0.607 0.616 25,937 0.6078 0.00%
2022-08-03 0 0.670 0.660 0.720 0.660 0.670 142,000 93,700 0.6599 0.607 0.598 0.652 0.598 0.607 156,729 0.5978 -6.94%
2022-08-02 0 0.720 0.650 0.720 - - 0 0 - 0.652 0.589 0.652 - - 0 - -1.37%
2022-08-01 0 0.730 0.680 0.730 - - 250 155 0.6200 0.661 0.616 0.661 - - 276 0.5617 -7.59%
2022-07-29 0 0.790 0.650 0.790 0.580 0.880 1,307,200 1,132,548 0.8664 0.716 0.589 0.716 0.525 0.797 1,442,787 0.7850 23.44%
2022-07-28 0 0.640 0.600 0.770 - - 250 140 0.5600 0.580 0.544 0.698 - - 276 0.5074 0.00%
2022-07-27 0 0.640 0.640 0.750 0.640 0.640 51,000 32,570 0.6386 0.580 0.580 0.680 0.580 0.580 56,290 0.5786 -5.88%
2022-07-26 0 0.680 0.680 0.790 - - 5,000 3,180 0.6360 0.616 0.616 0.716 - - 5,519 0.5762 3.03%
2022-07-25 0 0.660 0.650 0.830 - - 0 0 - 0.598 0.589 0.752 - - 0 - 0.00%
2022-07-22 0 0.660 0.660 0.790 - - 0 0 - 0.598 0.598 0.716 - - 0 - 1.54%
2022-07-21 0 0.650 0.650 0.790 0.650 0.650 60,050 39,031 0.6500 0.589 0.589 0.716 0.589 0.589 66,279 0.5889 -12.16%
2022-07-20 0 0.740 0.650 0.820 - - 0 0 - 0.670 0.589 0.743 - - 0 - 0.00%
2022-07-19 0 0.740 0.680 0.820 - - 500 325 0.6500 0.670 0.616 0.743 - - 552 0.5889 0.00%
2022-07-18 0 0.740 0.670 0.840 - - 1,000 660 0.6600 0.670 0.607 0.761 - - 1,104 0.5980 0.00%
2022-07-15 0 0.740 0.690 0.840 - - 0 0 - 0.670 0.625 0.761 - - 0 - 0.00%
2022-07-14 0 0.740 0.700 0.780 0.640 0.740 53,000 36,150 0.6821 0.670 0.634 0.707 0.580 0.670 58,497 0.6180 4.23%
2022-07-13 0 0.710 0.660 0.790 - - 4,000 2,530 0.6325 0.643 0.598 0.716 - - 4,415 0.5731 0.00%
2022-07-12 0 0.710 0.710 0.750 0.710 0.710 20,250 14,365 0.7094 0.643 0.643 0.680 0.643 0.643 22,350 0.6427 0.00%
2022-07-11 0 0.710 0.710 0.780 0.710 0.730 40,000 29,000 0.7250 0.643 0.643 0.707 0.643 0.661 44,149 0.6569 -1.39%
2022-07-08 0 0.720 0.710 0.790 0.720 0.720 10,000 7,200 0.7200 0.652 0.643 0.716 0.652 0.652 11,037 0.6523 -4.00%
2022-07-07 0 0.750 0.720 0.840 0.750 0.750 70,250 52,672 0.7498 0.680 0.652 0.761 0.680 0.680 77,537 0.6793 1.35%
2022-07-06 0 0.740 0.730 0.750 0.730 0.750 59,331 43,638 0.7355 0.670 0.661 0.680 0.661 0.680 65,485 0.6664 -3.90%
2022-07-05 0 0.770 0.770 0.880 0.760 0.880 564,000 488,540 0.8662 0.698 0.698 0.797 0.689 0.797 622,500 0.7848 2.67%
2022-07-04 0 0.750 0.720 0.760 0.710 0.790 350,000 251,300 0.7180 0.680 0.652 0.689 0.643 0.716 386,303 0.6505 -5.06%
2022-06-30 0 0.790 0.730 0.800 0.760 0.790 81,750 64,107 0.7842 0.716 0.661 0.725 0.689 0.716 90,229 0.7105 -12.22%
2022-06-29 0 0.900 0.730 0.900 0.900 0.900 210,000 188,800 0.8990 0.815 0.661 0.815 0.815 0.815 231,782 0.8146 25.00%
2022-06-28 0 0.720 0.730 0.890 0.720 0.800 28,000 20,560 0.7343 0.652 0.661 0.806 0.652 0.725 30,904 0.6653 -11.11%
2022-06-27 0 0.810 0.800 0.900 0.810 0.960 400,000 355,600 0.8890 0.734 0.725 0.815 0.734 0.870 441,489 0.8055 9.46%
2022-06-24 0 0.740 0.740 0.900 0.730 0.740 40,000 30,600 0.7650 0.670 0.670 0.815 0.661 0.670 44,149 0.6931 1.37%
2022-06-23 0 0.730 0.730 0.850 0.690 0.690 10,000 6,900 0.6900 0.661 0.661 0.770 0.625 0.625 11,037 0.6252 -9.88%
2022-06-22 0 0.810 0.720 0.930 0.810 0.810 45,000 36,150 0.8033 0.734 0.652 0.843 0.734 0.734 49,668 0.7278 0.00%
2022-06-21 0 0.810 0.720 0.900 - - 0 0 - 0.734 0.652 0.815 - - 0 - 0.00%
2022-06-20 0 0.810 0.720 0.810 - - 0 0 - 0.734 0.652 0.734 - - 0 - 0.00%
2022-06-17 0 0.810 0.720 0.870 0.810 0.810 10,000 8,100 0.8100 0.734 0.652 0.788 0.734 0.734 11,037 0.7339 0.00%
2022-06-16 0 0.810 0.690 0.870 - - 0 0 - 0.734 0.625 0.788 - - 0 - 0.00%
2022-06-15 0 0.810 0.710 0.890 0.810 0.860 120,000 97,700 0.8142 0.734 0.643 0.806 0.734 0.779 132,447 0.7377 -10.00%
2022-06-14 0 0.900 0.850 0.900 0.900 0.950 90,000 82,000 0.9111 0.815 0.770 0.815 0.815 0.861 99,335 0.8255 2.27%
2022-06-13 0 0.880 0.750 0.880 0.790 0.900 284,000 243,840 0.8586 0.797 0.680 0.797 0.716 0.815 313,457 0.7779 17.33%
2022-06-10 0 0.750 0.730 0.750 - - 0 0 - 0.680 0.661 0.680 - - 0 - 0.00%
2022-06-09 0 0.750 0.730 0.750 - - 0 0 - 0.680 0.661 0.680 - - 0 - 0.00%
2022-06-08 0 0.750 0.730 0.770 0.750 0.780 30,800 23,360 0.7584 0.680 0.661 0.698 0.680 0.707 33,995 0.6872 -3.85%
2022-06-07 0 0.780 0.780 0.890 0.780 0.780 20,000 15,600 0.7800 0.707 0.707 0.806 0.707 0.707 22,074 0.7067 0.00%
2022-06-06 0 0.780 0.780 0.840 - - 1,000 750 0.7500 0.707 0.707 0.761 - - 1,104 0.6795 0.00%
2022-06-02 0 0.780 0.760 0.800 0.780 0.780 24,000 18,480 0.7700 0.707 0.689 0.725 0.707 0.707 26,489 0.6976 0.00%
2022-06-01 0 0.780 0.780 0.850 - - 0 0 - 0.707 0.707 0.770 - - 0 - 0.00%
2022-05-31 0 0.780 0.780 0.840 0.760 0.780 47,009 37,306 0.7936 0.707 0.707 0.761 0.689 0.707 51,885 0.7190 0.00%
2022-05-30 0 0.780 0.780 0.850 0.780 0.800 1,811,000 1,448,560 0.7999 0.707 0.707 0.770 0.707 0.725 1,998,843 0.7247 -1.27%
2022-05-27 0 0.790 0.780 0.840 0.770 0.790 20,000 15,600 0.7800 0.716 0.707 0.761 0.698 0.716 22,074 0.7067 -5.95%
2022-05-26 0 0.840 0.770 0.840 0.880 0.900 35,000 30,340 0.8669 0.761 0.698 0.761 0.797 0.815 38,630 0.7854 -2.33%
2022-05-25 0 0.860 0.820 0.860 0.860 0.860 10,000 8,600 0.8600 0.779 0.743 0.779 0.779 0.779 11,037 0.7792 -1.15%
2022-05-24 0 0.870 0.810 0.870 0.780 0.900 74,500 61,075 0.8198 0.788 0.734 0.788 0.707 0.815 82,227 0.7428 8.75%
2022-05-23 0 0.800 0.790 0.890 0.800 0.800 20,000 16,000 0.8000 0.725 0.716 0.806 0.725 0.725 22,074 0.7248 0.00%
2022-05-20 0 0.800 0.780 0.900 - - 0 0 - 0.725 0.707 0.815 - - 0 - 0.00%
2022-05-19 0 0.800 0.800 0.890 0.780 0.780 12,000 9,340 0.7783 0.725 0.725 0.806 0.707 0.707 13,245 0.7052 2.56%
2022-05-18 0 0.780 0.780 0.890 0.780 0.780 12,000 9,300 0.7750 0.707 0.707 0.806 0.707 0.707 13,245 0.7022 0.00%
2022-05-17 0 0.780 0.740 0.890 - - 0 0 - 0.707 0.670 0.806 - - 0 - 0.00%
2022-05-16 0 0.780 0.780 0.900 - - 0 0 - 0.707 0.707 0.815 - - 0 - 0.00%
2022-05-13 0 0.780 0.780 0.910 0.780 0.790 61,000 47,660 0.7813 0.707 0.707 0.824 0.707 0.716 67,327 0.7079 0.00%
2022-05-12 0 0.780 0.780 0.940 - - 0 0 - 0.707 0.707 0.852 - - 0 - 0.00%
2022-05-11 0 0.780 0.780 0.950 - - 5,000 3,800 0.7600 0.707 0.707 0.861 - - 5,519 0.6886 0.00%
2022-05-10 0 0.780 0.760 0.890 - - 913 657 0.7196 0.707 0.689 0.806 - - 1,008 0.6520 0.00%
2022-05-06 0 0.780 0.780 0.800 0.780 0.780 12,000 9,300 0.7750 0.707 0.707 0.725 0.707 0.707 13,245 0.7022 -6.02%
2022-05-05 0 0.830 0.780 0.870 - - 0 0 - 0.752 0.707 0.788 - - 0 - 0.00%
2022-05-04 0 0.830 0.780 0.880 - - 0 0 - 0.752 0.707 0.797 - - 0 - 0.00%
2022-05-03 0 0.830 0.770 0.890 0.830 0.830 20,000 16,600 0.8300 0.752 0.698 0.806 0.752 0.752 22,074 0.7520 0.00%
2022-04-29 0 0.830 0.780 0.890 0.760 0.830 984,250 787,090 0.7997 0.752 0.707 0.806 0.689 0.752 1,086,340 0.7245 10.67%
2022-04-28 0 0.750 0.750 0.850 0.750 0.750 20,000 14,620 0.7310 0.680 0.680 0.770 0.680 0.680 22,074 0.6623 -10.71%
2022-04-27 0 0.840 0.750 0.860 0.740 0.840 120,000 90,300 0.7525 0.761 0.680 0.779 0.670 0.761 132,447 0.6818 7.69%
2022-04-26 0 0.780 0.730 0.780 0.730 0.790 30,000 22,600 0.7533 0.707 0.661 0.707 0.661 0.716 33,112 0.6825 6.85%
2022-04-25 0 0.730 0.730 0.810 0.730 0.740 180,000 132,200 0.7344 0.661 0.661 0.734 0.661 0.670 198,670 0.6654 -2.67%
2022-04-22 0 0.750 0.710 0.780 0.650 1.010 1,280,000 986,000 0.7703 0.680 0.643 0.707 0.589 0.915 1,412,766 0.6979 -5.06%
2022-04-21 0 0.790 0.710 0.860 - - 0 0 - 0.716 0.643 0.779 - - 0 - 0.00%
2022-04-20 0 0.790 0.740 0.860 0.790 0.790 10,000 7,900 0.7900 0.716 0.670 0.779 0.716 0.716 11,037 0.7158 0.00%
2022-04-19 0 0.790 0.780 0.850 - - 0 0 - 0.716 0.707 0.770 - - 0 - 0.00%
2022-04-14 0 0.790 0.770 0.840 0.790 0.790 69,250 55,265 0.7981 0.716 0.698 0.761 0.716 0.716 76,433 0.7231 -8.14%
2022-04-13 0 0.860 0.780 0.860 0.740 0.870 150,000 119,400 0.7960 0.779 0.707 0.779 0.670 0.788 165,559 0.7212 19.44%
2022-04-12 0 0.720 0.720 0.820 0.720 0.720 40,000 28,800 0.7200 0.652 0.652 0.743 0.652 0.652 44,149 0.6523 1.41%
2022-04-11 0 0.710 0.710 0.760 0.660 0.800 381,000 285,940 0.7505 0.643 0.643 0.689 0.598 0.725 420,519 0.6800 -8.97%
2022-04-08 0 0.780 0.780 0.850 0.780 0.970 110,200 89,756 0.8145 0.707 0.707 0.770 0.707 0.879 121,630 0.7379 -2.50%
2022-04-07 0 0.800 0.800 0.870 0.790 0.790 20,000 15,800 0.7900 0.725 0.725 0.788 0.716 0.716 22,074 0.7158 -9.09%
2022-04-06 0 0.880 0.800 0.880 - - 0 0 - 0.797 0.725 0.797 - - 0 - 0.00%
2022-04-04 0 0.880 0.780 0.880 - - 6 4 0.6667 0.797 0.707 0.797 - - 7 0.6040 0.00%
2022-04-01 0 0.880 0.800 0.880 - - 0 0 - 0.797 0.725 0.797 - - 0 - -1.12%
2022-03-31 0 0.890 0.830 0.890 0.980 0.980 10,022 9,817 0.9795 0.806 0.752 0.806 0.888 0.888 11,062 0.8875 4.71%
2022-03-30 0 0.850 0.800 0.890 - - 1,500 1,155 0.7700 0.770 0.725 0.806 - - 1,656 0.6976 0.00%
2022-03-29 0 0.850 0.780 0.850 0.850 0.850 30,000 25,500 0.8500 0.770 0.707 0.770 0.770 0.770 33,112 0.7701 0.00%
2022-03-28 0 0.850 0.800 0.920 0.810 0.970 114,210 95,656 0.8375 0.770 0.725 0.834 0.734 0.879 126,056 0.7588 -1.16%
2022-03-25 0 0.860 0.720 0.930 0.850 0.950 2,148,500 2,030,230 0.9450 0.779 0.652 0.843 0.770 0.861 2,371,350 0.8561 0.00%
2022-03-24 0 0.860 0.860 0.890 0.860 0.900 40,000 35,200 0.8800 0.779 0.779 0.806 0.779 0.815 44,149 0.7973 -5.49%
2022-03-23 0 0.910 0.880 0.920 0.860 0.990 87,000 76,440 0.8786 0.824 0.797 0.834 0.779 0.897 96,024 0.7961 3.41%
2022-03-22 0 0.880 0.880 0.930 0.880 0.880 49,000 42,850 0.8745 0.797 0.797 0.843 0.797 0.797 54,082 0.7923 -5.38%
2022-03-21 0 0.930 0.840 0.970 0.930 1.100 118,750 112,595 0.9482 0.843 0.761 0.879 0.843 0.997 131,067 0.8591 1.09%
2022-03-18 0 0.920 0.860 0.920 0.900 0.920 140,004 128,403 0.9171 0.834 0.779 0.834 0.815 0.834 154,526 0.8309 6.98%
2022-03-17 0 0.860 0.820 0.890 0.730 0.930 86,000 70,600 0.8209 0.779 0.743 0.806 0.661 0.843 94,920 0.7438 24.64%
2022-03-16 0 0.690 0.680 0.750 0.680 0.700 72,000 49,980 0.6942 0.625 0.616 0.680 0.616 0.634 79,468 0.6289 -1.43%
2022-03-15 0 0.700 0.640 0.720 0.640 0.730 329,506 229,779 0.6973 0.634 0.580 0.652 0.580 0.661 363,683 0.6318 -11.39%
2022-03-14 0 0.790 0.770 0.850 0.790 0.870 56,000 45,460 0.8118 0.716 0.698 0.770 0.716 0.788 61,809 0.7355 -9.20%
2022-03-11 0 0.870 0.850 0.900 0.800 0.910 2,590,000 2,119,000 0.8181 0.788 0.770 0.815 0.725 0.824 2,858,644 0.7413 8.75%
2022-03-10 0 0.800 0.750 0.840 0.800 0.840 30,000 24,800 0.8267 0.725 0.680 0.761 0.725 0.761 33,112 0.7490 0.00%
2022-03-09 0 0.800 0.800 0.870 0.800 0.870 130,000 107,500 0.8269 0.725 0.725 0.788 0.725 0.788 143,484 0.7492 -8.05%
2022-03-08 0 0.870 0.860 0.880 0.840 0.890 120,000 102,200 0.8517 0.788 0.779 0.797 0.761 0.806 132,447 0.7716 -1.14%
2022-03-07 0 0.880 0.870 0.880 0.880 0.900 100,000 88,700 0.8870 0.797 0.788 0.797 0.797 0.815 110,372 0.8036 -2.22%
2022-03-04 0 0.900 0.900 0.940 0.900 0.940 49,650 45,288 0.9121 0.815 0.815 0.852 0.815 0.852 54,800 0.8264 -2.17%
2022-03-03 0 0.920 0.900 0.940 0.920 0.920 47,000 43,030 0.9155 0.834 0.815 0.852 0.834 0.834 51,875 0.8295 0.00%
2022-03-02 0 0.920 0.920 0.950 0.920 0.950 60,000 56,100 0.9350 0.834 0.834 0.861 0.834 0.861 66,223 0.8471 -3.16%
2022-03-01 0 0.950 0.940 0.950 0.930 0.960 100,000 94,000 0.9400 0.861 0.852 0.861 0.843 0.870 110,372 0.8517 1.06%
2022-02-28 0 0.940 0.900 0.950 0.850 0.950 40,000 36,800 0.9200 0.852 0.815 0.861 0.770 0.861 44,149 0.8335 1.08%
2022-02-25 0 0.930 0.830 0.930 0.850 0.940 30,000 26,400 0.8800 0.843 0.752 0.843 0.770 0.852 33,112 0.7973 1.09%
2022-02-24 0 0.920 0.860 0.940 0.920 0.920 10,000 9,200 0.9200 0.834 0.779 0.852 0.834 0.834 11,037 0.8335 0.00%
2022-02-23 0 0.920 0.910 0.980 0.920 0.980 80,900 76,172 0.9416 0.834 0.824 0.888 0.834 0.888 89,291 0.8531 -2.13%
2022-02-22 0 0.940 0.910 0.970 0.840 0.980 240,000 219,400 0.9142 0.852 0.824 0.879 0.761 0.888 264,894 0.8283 8.05%
2022-02-21 0 0.870 0.820 0.880 0.850 0.890 90,000 77,400 0.8600 0.788 0.743 0.797 0.770 0.806 99,335 0.7792 -2.25%
2022-02-18 0 0.890 0.890 0.920 0.850 1.070 832,000 764,020 0.9183 0.806 0.806 0.834 0.770 0.969 918,298 0.8320 -9.18%
2022-02-17 0 0.980 0.950 0.990 0.950 1.080 1,162,000 1,134,820 0.9766 0.888 0.861 0.897 0.861 0.979 1,282,527 0.8848 -10.91%
2022-02-16 0 1.100 1.030 1.110 1.040 1.160 264,000 283,340 1.0733 0.997 0.933 1.006 0.942 1.051 291,383 0.9724 -1.79%
2022-02-15 0 1.120 1.060 1.120 1.060 1.150 260,000 282,500 1.0865 1.015 0.960 1.015 0.960 1.042 286,968 0.9844 0.00%
2022-02-14 0 1.120 1.100 1.150 1.060 1.180 526,000 585,900 1.1139 1.015 0.997 1.042 0.960 1.069 580,559 1.0092 6.67%
2022-02-11 0 1.050 1.050 1.110 1.030 1.180 295,000 316,380 1.0725 0.951 0.951 1.006 0.933 1.069 325,598 0.9717 -11.02%
2022-02-10 0 1.180 1.140 1.180 1.110 1.200 450,000 517,000 1.1489 1.069 1.033 1.069 1.006 1.087 496,676 1.0409 0.85%
2022-02-09 0 1.170 1.120 1.180 1.130 1.300 363,750 432,887 1.1901 1.060 1.015 1.069 1.024 1.178 401,479 1.0782 0.86%
2022-02-08 0 1.160 1.120 1.160 1.070 1.250 1,080,000 1,213,500 1.1236 1.051 1.015 1.051 0.969 1.133 1,192,021 1.0180 -4.92%
2022-02-07 0 1.220 1.170 1.220 1.120 1.260 847,575 987,739 1.1654 1.105 1.060 1.105 1.015 1.142 935,488 1.0559 9.91%
2022-02-04 0 1.110 1.070 1.100 1.070 1.190 2,378,540 2,647,820 1.1132 1.006 0.969 0.997 0.969 1.078 2,625,250 1.0086 5.71%
2022-01-31 0 1.050 1.020 1.050 1.020 1.060 120,000 125,100 1.0425 0.951 0.924 0.951 0.924 0.960 132,447 0.9445 1.94%
2022-01-28 0 1.030 1.000 1.050 1.020 1.070 369,750 383,462 1.0371 0.933 0.906 0.951 0.924 0.969 408,102 0.9396 -0.96%
2022-01-27 0 1.040 1.010 1.050 1.000 1.080 510,500 528,490 1.0352 0.942 0.915 0.951 0.906 0.979 563,451 0.9380 4.00%
2022-01-26 0 1.000 0.980 1.010 0.980 1.030 291,000 292,760 1.0060 0.906 0.888 0.915 0.888 0.933 321,184 0.9115 -0.99%
2022-01-25 0 1.010 0.970 1.010 0.970 1.070 687,000 690,010 1.0044 0.915 0.879 0.915 0.879 0.969 758,258 0.9100 -1.94%
2022-01-24 0 1.030 0.980 1.030 1.020 1.090 436,000 454,580 1.0426 0.933 0.888 0.933 0.924 0.988 481,223 0.9446 -1.90%
2022-01-21 0 1.050 1.020 1.050 1.010 1.080 251,000 259,070 1.0322 0.951 0.924 0.951 0.915 0.979 277,035 0.9352 3.96%
2022-01-20 0 1.010 0.990 1.010 0.920 1.080 457,750 456,627 0.9975 0.915 0.897 0.915 0.834 0.979 505,229 0.9038 1.00%
2022-01-19 0 1.000 0.970 1.000 0.960 1.010 1,364,000 1,354,480 0.9930 0.906 0.879 0.906 0.870 0.915 1,505,479 0.8997 5.26%
2022-01-18 0 0.950 0.950 0.970 0.930 1.080 640,500 633,510 0.9891 0.861 0.861 0.879 0.843 0.979 706,935 0.8961 -5.00%
2022-01-17 0 1.000 1.000 1.010 1.000 1.070 599,000 620,160 1.0353 0.906 0.906 0.915 0.906 0.969 661,130 0.9380 -2.91%
2022-01-14 0 1.030 1.030 1.050 0.930 1.050 749,250 756,700 1.0099 0.933 0.933 0.951 0.843 0.951 826,965 0.9150 7.29%
2022-01-13 0 0.960 0.950 0.980 0.920 1.000 402,000 390,335 0.9710 0.870 0.861 0.888 0.834 0.906 443,697 0.8797 4.35%
2022-01-12 0 0.920 0.920 0.940 0.850 0.950 782,400 719,763 0.9199 0.834 0.834 0.852 0.770 0.861 863,553 0.8335 8.24%
2022-01-11 0 0.850 0.830 0.890 0.830 1.050 1,306,500 1,293,185 0.9898 0.770 0.752 0.806 0.752 0.951 1,442,015 0.8968 -15.84%
2022-01-10 0 1.010 1.000 1.020 1.000 1.090 944,450 981,460 1.0392 0.915 0.906 0.924 0.906 0.988 1,042,412 0.9415 1.00%
2022-01-07 0 1.000 0.990 1.040 0.930 1.070 1,830,506 1,906,185 1.0413 0.906 0.897 0.942 0.843 0.969 2,020,372 0.9435 1.01%
2022-01-06 0 0.990 0.990 1.040 0.950 1.080 1,421,000 1,484,520 1.0447 0.897 0.897 0.942 0.861 0.979 1,568,391 0.9465 -5.71%
2022-01-05 0 1.050 1.040 1.090 0.970 1.090 2,624,250 2,789,970 1.0631 0.951 0.942 0.988 0.879 0.988 2,896,446 0.9632 5.00%
2022-01-04 0 1.000 1.000 1.030 0.910 1.010 1,427,350 1,386,333 0.9713 0.906 0.906 0.933 0.824 0.915 1,575,400 0.8800 8.70%
2022-01-03 0 0.920 0.920 0.930 0.850 0.990 1,698,350 1,570,711 0.9248 0.834 0.834 0.843 0.770 0.897 1,874,509 0.8379 4.55%
2021-12-31 0 0.880 0.850 0.880 0.790 0.920 1,211,000 1,053,710 0.8701 0.797 0.770 0.797 0.716 0.834 1,336,609 0.7883 7.32%
2021-12-30 0 0.820 0.820 0.850 0.760 0.920 1,687,735 1,498,190 0.8877 0.743 0.743 0.770 0.689 0.834 1,862,793 0.8043 0.00%
2021-12-29 0 0.820 0.780 0.820 0.740 0.820 855,750 665,162 0.7773 0.743 0.707 0.743 0.670 0.743 944,511 0.7042 5.13%
2021-12-28 0 0.780 0.700 0.780 - - 0 0 - 0.707 0.634 0.707 - - 0 - -1.27%
2021-12-24 0 0.790 0.730 0.790 0.730 0.790 54,004 40,102 0.7426 0.716 0.661 0.716 0.661 0.716 59,605 0.6728 8.22%
2021-12-23 0 0.730 0.720 0.790 0.730 0.800 198,500 154,070 0.7762 0.661 0.652 0.716 0.661 0.725 219,089 0.7032 -7.59%
2021-12-22 0 0.790 0.750 0.800 0.720 0.800 344,750 264,160 0.7662 0.716 0.680 0.725 0.652 0.725 380,509 0.6942 -4.82%
2021-12-21 0 0.830 0.830 0.850 0.560 0.860 3,399,500 2,508,715 0.7380 0.752 0.752 0.770 0.507 0.779 3,752,108 0.6686 48.21%
2021-12-20 0 0.560 0.530 0.570 0.520 0.560 160,000 86,800 0.5425 0.507 0.480 0.516 0.471 0.507 176,596 0.4915 3.70%
2021-12-17 0 0.540 0.500 0.580 - - 0 0 - 0.489 0.453 0.525 - - 0 - 0.00%
2021-12-16 0 0.540 0.510 0.550 0.500 0.540 180,000 91,200 0.5067 0.489 0.462 0.498 0.453 0.489 198,670 0.4591 1.89%
2021-12-15 0 0.530 0.500 0.540 0.500 0.550 466,000 238,600 0.5120 0.480 0.453 0.489 0.453 0.498 514,335 0.4639 -3.64%
2021-12-14 0 0.550 0.520 0.560 0.550 0.550 220,000 121,000 0.5500 0.498 0.471 0.507 0.498 0.498 242,819 0.4983 -1.79%
2021-12-13 0 0.560 0.500 0.560 0.510 0.560 30,000 15,800 0.5267 0.507 0.453 0.507 0.462 0.507 33,112 0.4772 1.82%
2021-12-10 0 0.550 0.530 0.580 0.510 0.550 70,000 37,100 0.5300 0.498 0.480 0.525 0.462 0.498 77,261 0.4802 0.00%
2021-12-09 0 0.550 0.540 0.550 0.550 0.590 30,000 16,900 0.5633 0.498 0.489 0.498 0.498 0.535 33,112 0.5104 -1.79%
2021-12-08 0 0.560 0.550 0.560 0.560 0.560 30,000 16,800 0.5600 0.507 0.498 0.507 0.507 0.507 33,112 0.5074 -1.75%
2021-12-07 0 0.570 0.560 0.570 0.570 0.620 120,600 70,615 0.5855 0.516 0.507 0.516 0.516 0.562 133,109 0.5305 -1.72%
2021-12-06 0 0.580 0.570 0.600 0.550 0.610 53,250 31,182 0.5856 0.525 0.516 0.544 0.498 0.553 58,773 0.5305 7.41%
2021-12-03 0 0.540 0.520 0.590 0.540 0.560 79,000 42,030 0.5320 0.489 0.471 0.535 0.489 0.507 87,194 0.4820 -8.47%
2021-12-02 0 0.590 0.570 0.600 0.580 0.620 172,050 103,056 0.5990 0.535 0.516 0.544 0.525 0.562 189,896 0.5427 -1.67%
2021-12-01 0 0.600 0.580 0.610 0.500 0.610 1,531,500 906,005 0.5916 0.544 0.525 0.553 0.453 0.553 1,690,352 0.5360 25.00%
2021-11-30 0 0.480 0.500 0.560 0.480 0.480 10,000 4,800 0.4800 0.435 0.453 0.507 0.435 0.435 11,037 0.4349 -14.29%
2021-11-29 0 0.560 0.485 0.560 - - 0 0 - 0.507 0.439 0.507 - - 0 - 0.00%
2021-11-26 0 0.560 0.500 0.560 - - 0 0 - 0.507 0.453 0.507 - - 0 - 0.00%
2021-11-25 0 0.560 0.510 0.590 - - 1,000 490 0.4900 0.507 0.462 0.535 - - 1,104 0.4440 0.00%
2021-11-24 0 0.560 0.550 0.590 0.550 0.570 169,200 95,324 0.5634 0.507 0.498 0.535 0.498 0.516 186,750 0.5104 -6.67%
2021-11-23 0 0.600 0.540 0.600 0.600 0.600 120,000 72,000 0.6000 0.544 0.489 0.544 0.544 0.544 132,447 0.5436 13.21%
2021-11-22 0 0.530 0.520 0.580 0.500 0.590 254,000 134,960 0.5313 0.480 0.471 0.525 0.453 0.535 280,346 0.4814 -10.17%
2021-11-19 0 0.590 0.510 0.610 - - 2,000 1,020 0.5100 0.535 0.462 0.553 - - 2,207 0.4621 0.00%
2021-11-18 0 0.590 0.540 0.590 0.560 0.590 48,000 27,020 0.5629 0.535 0.489 0.535 0.507 0.535 52,979 0.5100 1.72%
2021-11-17 0 0.580 0.560 0.600 - - 0 0 - 0.525 0.507 0.544 - - 0 - 0.00%
2021-11-16 0 0.580 0.570 0.580 0.550 0.640 364,250 216,240 0.5937 0.525 0.516 0.525 0.498 0.580 402,031 0.5379 1.75%
2021-11-15 0 0.570 0.560 0.600 0.550 0.640 200,000 119,600 0.5980 0.516 0.507 0.544 0.498 0.580 220,745 0.5418 -1.72%
2021-11-12 0 0.580 0.580 0.620 0.540 0.620 84,000 48,260 0.5745 0.525 0.525 0.562 0.489 0.562 92,713 0.5205 -6.45%
2021-11-11 0 0.620 0.580 0.620 0.560 0.620 281,000 166,640 0.5930 0.562 0.525 0.562 0.507 0.562 310,146 0.5373 0.00%
2021-11-10 0 0.620 0.600 0.640 0.590 0.650 432,000 264,290 0.6118 0.562 0.544 0.580 0.535 0.589 476,809 0.5543 -7.46%
2021-11-09 0 0.670 0.660 0.680 0.610 0.680 1,751,950 1,116,512 0.6373 0.607 0.598 0.616 0.553 0.616 1,933,668 0.5774 9.84%
2021-11-08 0 0.610 0.610 0.650 0.480 0.660 2,197,750 1,311,380 0.5967 0.553 0.553 0.589 0.435 0.598 2,425,708 0.5406 23.23%
2021-11-05 0 0.495 0.475 0.500 0.470 0.500 471,750 230,035 0.4876 0.448 0.430 0.453 0.426 0.453 520,682 0.4418 2.06%
2021-11-04 0 0.485 0.460 0.485 0.460 0.510 603,804 294,349 0.4875 0.439 0.417 0.439 0.417 0.462 666,433 0.4417 0.00%
2021-11-03 0 0.485 0.485 0.510 0.485 0.560 436,000 232,660 0.5336 0.439 0.439 0.462 0.439 0.507 481,223 0.4835 -10.19%
2021-11-02 0 0.540 0.510 0.540 0.400 0.540 6,865,896 3,341,820 0.4867 0.489 0.462 0.489 0.362 0.489 7,578,050 0.4410 40.26%
2021-11-01 0 0.385 0.385 0.400 0.370 0.400 930,000 364,350 0.3918 0.349 0.349 0.362 0.335 0.362 1,026,463 0.3550 2.67%
2021-10-29 0 0.375 0.345 0.375 0.355 0.375 1,660,000 611,000 0.3681 0.340 0.313 0.340 0.322 0.340 1,832,181 0.3335 8.70%
2021-10-28 0 0.345 0.300 0.345 0.300 0.345 20,100 6,478 0.3223 0.313 0.272 0.313 0.272 0.313 22,185 0.2920 6.15%
2021-10-27 0 0.325 0.325 0.365 0.290 0.350 122,000 40,930 0.3355 0.294 0.294 0.331 0.263 0.317 134,654 0.3040 0.00%
2021-10-26 0 0.325 0.300 0.330 0.280 0.325 25,063 7,335 0.2927 0.294 0.272 0.299 0.254 0.294 27,663 0.2652 -1.52%
2021-10-25 0 0.330 0.270 0.330 - - 0 0 - 0.299 0.245 0.299 - - 0 - 0.00%
2021-10-22 0 0.330 0.270 0.345 - - 0 0 - 0.299 0.245 0.313 - - 0 - 0.00%
2021-10-21 0 0.330 0.270 0.345 - - 0 0 - 0.299 0.245 0.313 - - 0 - 0.00%
2021-10-20 0 0.330 0.270 0.345 - - 1,000 260 0.2600 0.299 0.245 0.313 - - 1,104 0.2356 0.00%
2021-10-19 0 0.330 0.270 0.345 - - 0 0 - 0.299 0.245 0.313 - - 0 - 0.00%
2021-10-18 0 0.330 0.270 0.330 - - 500 130 0.2600 0.299 0.245 0.299 - - 552 0.2356 0.00%
2021-10-15 0 0.330 0.270 0.345 - - 0 0 - 0.299 0.245 0.313 - - 0 - 0.00%
2021-10-12 0 0.330 0.270 0.345 - - 0 0 - 0.299 0.245 0.313 - - 0 - 0.00%
2021-10-11 0 0.330 0.275 0.345 - - 0 0 - 0.299 0.249 0.313 - - 0 - 0.00%
2021-10-08 0 0.330 0.270 0.340 - - 0 0 - 0.299 0.245 0.308 - - 0 - 0.00%
2021-10-07 0 0.330 0.280 0.345 - - 450 128 0.2844 0.299 0.254 0.313 - - 497 0.2577 0.00%
2021-10-06 0 0.330 0.280 0.330 - - 0 0 - 0.299 0.254 0.299 - - 0 - -1.49%
2021-10-05 0 0.335 0.275 0.340 - - 0 0 - 0.304 0.249 0.308 - - 0 - 0.00%
2021-10-04 0 0.335 0.280 0.340 - - 0 0 - 0.304 0.254 0.308 - - 0 - 0.00%
2021-09-30 0 0.335 0.270 0.340 - - 0 0 - 0.304 0.245 0.308 - - 0 - 0.00%
2021-09-29 0 0.335 0.270 0.335 - - 0 0 - 0.304 0.245 0.304 - - 0 - 0.00%
2021-09-28 0 0.335 0.295 0.340 0.250 0.335 31,650 9,146 0.2890 0.304 0.267 0.308 0.227 0.304 34,933 0.2618 13.56%
2021-09-27 0 0.295 0.270 0.330 - - 0 0 - 0.267 0.245 0.299 - - 0 - 0.00%
2021-09-24 0 0.295 0.280 0.330 0.285 0.295 40,000 11,500 0.2875 0.267 0.254 0.299 0.258 0.267 44,149 0.2605 0.00%
2021-09-23 0 0.295 0.270 0.345 - - 0 0 - 0.267 0.245 0.313 - - 0 - 0.00%
2021-09-21 0 0.295 0.270 0.315 0.270 0.295 40,500 11,175 0.2759 0.267 0.245 0.285 0.245 0.267 44,701 0.2500 0.00%
2021-09-20 0 0.295 0.280 0.330 - - 0 0 - 0.267 0.254 0.299 - - 0 - 0.00%
2021-09-17 0 0.295 0.295 0.330 0.270 0.270 10,000 2,700 0.2700 0.267 0.267 0.299 0.245 0.245 11,037 0.2446 0.00%
2021-09-16 0 0.295 0.270 0.345 0.295 0.295 6,000,000 1,770,000 0.2950 0.267 0.245 0.313 0.267 0.267 6,622,340 0.2673 0.00%
2021-09-15 0 0.295 0.295 0.330 0.270 0.270 17,600 4,600 0.2614 0.267 0.267 0.299 0.245 0.245 19,426 0.2368 0.00%
2021-09-14 0 0.295 0.260 0.335 - - 1,000 245 0.2450 0.267 0.236 0.304 - - 1,104 0.2220 0.00%
2021-09-13 0 0.295 0.295 0.340 0.295 0.295 13,450 3,916 0.2912 0.267 0.267 0.308 0.267 0.267 14,845 0.2638 -10.61%
2021-09-10 0 0.330 0.300 0.345 0.305 0.330 171,000 54,440 0.3184 0.299 0.272 0.313 0.276 0.299 188,737 0.2884 -5.71%
2021-09-09 0 0.350 0.305 0.350 - - 1,750 525 0.3000 0.317 0.276 0.317 - - 1,932 0.2718 0.00%
2021-09-08 0 0.350 0.305 0.350 - - 111 32 0.2883 0.317 0.276 0.317 - - 123 0.2612 0.00%
2021-09-07 0 0.350 0.315 0.350 0.300 0.350 431,400 148,365 0.3439 0.317 0.285 0.317 0.272 0.317 476,146 0.3116 14.75%
2021-09-06 0 0.305 0.300 0.335 - - 4,000 1,140 0.2850 0.276 0.272 0.304 - - 4,415 0.2582 0.00%
2021-09-03 0 0.305 0.300 0.335 0.300 0.305 25,000 7,475 0.2990 0.276 0.272 0.304 0.272 0.276 27,593 0.2709 -8.96%
2021-09-02 0 0.335 0.295 0.340 0.325 0.335 191,000 62,630 0.3279 0.304 0.267 0.308 0.294 0.304 210,811 0.2971 9.84%
2021-09-01 0 0.305 0.265 0.325 0.305 0.305 30,000 9,150 0.3050 0.276 0.240 0.294 0.276 0.276 33,112 0.2763 0.00%
2021-08-31 0 0.305 0.280 0.305 0.290 0.305 33,000 9,675 0.2932 0.276 0.254 0.276 0.263 0.276 36,423 0.2656 1.67%
2021-08-30 0 0.300 0.290 0.300 0.265 0.300 36,250 10,206 0.2815 0.272 0.263 0.272 0.240 0.272 40,010 0.2551 -1.64%
2021-08-27 0 0.305 0.270 0.310 0.265 0.305 26,000 7,170 0.2758 0.276 0.245 0.281 0.240 0.276 28,697 0.2499 8.93%
2021-08-26 0 0.280 0.265 0.315 0.280 0.325 47,000 13,900 0.2957 0.254 0.240 0.285 0.254 0.294 51,875 0.2680 -3.45%
2021-08-25 0 0.290 0.260 0.290 - - 4,000 960 0.2400 0.263 0.236 0.263 - - 4,415 0.2174 -3.33%
2021-08-24 0 0.300 0.260 0.325 0.300 0.300 11,750 3,423 0.2913 0.272 0.236 0.294 0.272 0.272 12,969 0.2639 0.00%
2021-08-23 0 0.300 0.260 0.320 - - 0 0 - 0.272 0.236 0.290 - - 0 - 0.00%
2021-08-20 0 0.300 0.249 0.310 0.300 0.300 610,500 183,120 0.3000 0.272 0.226 0.281 0.272 0.272 673,823 0.2718 0.00%
2021-08-19 0 0.300 0.250 0.325 - - 0 0 - 0.272 0.227 0.294 - - 0 - 0.00%
2021-08-18 0 0.300 0.260 0.300 0.260 0.300 110,000 29,000 0.2636 0.272 0.236 0.272 0.236 0.272 121,410 0.2389 0.00%
2021-08-17 0 0.300 0.249 0.300 - - 0 0 - 0.272 0.226 0.272 - - 0 - 0.00%
2021-08-16 0 0.300 0.245 0.300 - - 0 0 - 0.272 0.222 0.272 - - 0 - 0.00%
2021-08-13 0 0.300 0.249 0.300 - - 2,000 480 0.2400 0.272 0.226 0.272 - - 2,207 0.2174 0.00%
2021-08-12 0 0.300 0.250 0.315 - - 0 0 - 0.272 0.227 0.285 - - 0 - 0.00%
2021-08-11 0 0.300 0.250 0.330 - - 25 6 0.2400 0.272 0.227 0.299 - - 28 0.2174 0.00%
2021-08-10 0 0.300 0.255 0.330 - - 0 0 - 0.272 0.231 0.299 - - 0 - 0.00%
2021-08-09 0 0.300 0.250 0.320 - - 0 0 - 0.272 0.227 0.290 - - 0 - 0.00%
2021-08-06 0 0.300 0.255 0.300 - - 0 0 - 0.272 0.231 0.272 - - 0 - 0.00%
2021-08-05 0 0.300 0.285 0.320 - - 2,000 540 0.2700 0.272 0.258 0.290 - - 2,207 0.2446 0.00%
2021-08-04 0 0.300 0.285 0.320 - - 0 0 - 0.272 0.258 0.290 - - 0 - 0.00%
2021-08-03 0 0.300 0.285 0.320 - - 500 132 0.2640 0.272 0.258 0.290 - - 552 0.2392 0.00%
2021-08-02 0 0.300 0.290 0.320 0.300 0.300 104,000 31,130 0.2993 0.272 0.263 0.290 0.272 0.272 114,787 0.2712 0.00%
2021-07-30 0 0.300 0.300 0.325 0.290 0.290 11,000 3,170 0.2882 0.272 0.272 0.294 0.263 0.263 12,141 0.2611 0.00%
2021-07-29 0 0.300 0.285 0.325 0.300 0.320 34,450 10,584 0.3072 0.272 0.258 0.294 0.272 0.290 38,023 0.2784 -6.25%
2021-07-28 0 0.320 0.295 0.330 - - 0 0 - 0.290 0.267 0.299 - - 0 - 0.00%
2021-07-27 0 0.320 0.305 0.330 - - 0 0 - 0.290 0.276 0.299 - - 0 - 0.00%
2021-07-26 0 0.320 0.300 0.320 - - 0 0 - 0.290 0.272 0.290 - - 0 - -1.54%
2021-07-23 0 0.325 0.290 0.325 - - 0 0 - 0.294 0.263 0.294 - - 0 - 0.00%
2021-07-22 0 0.325 0.300 0.325 0.325 0.325 350,250 113,815 0.3250 0.294 0.272 0.294 0.294 0.294 386,579 0.2944 10.17%
2021-07-21 0 0.295 0.275 0.330 - - 1,000 265 0.2650 0.267 0.249 0.299 - - 1,104 0.2401 0.00%
2021-07-20 0 0.295 0.290 0.330 - - 0 0 - 0.267 0.263 0.299 - - 0 - 0.00%
2021-07-19 0 0.295 0.290 0.330 0.295 0.295 10,000 2,950 0.2950 0.267 0.263 0.299 0.267 0.267 11,037 0.2673 1.72%
2021-07-16 0 0.290 0.290 0.330 - - 2,000 540 0.2700 0.263 0.263 0.299 - - 2,207 0.2446 0.00%
2021-07-15 0 0.290 0.290 0.330 - - 0 0 - 0.263 0.263 0.299 - - 0 - 0.00%
2021-07-14 0 0.290 0.290 0.320 - - 2,000 550 0.2750 0.263 0.263 0.290 - - 2,207 0.2492 0.00%
2021-07-13 0 0.290 0.290 0.325 0.290 0.290 12,000 3,440 0.2867 0.263 0.263 0.294 0.263 0.263 13,245 0.2597 1.75%
2021-07-12 0 0.285 0.285 0.330 0.285 0.285 10,000 2,850 0.2850 0.258 0.258 0.299 0.258 0.258 11,037 0.2582 -6.56%
2021-07-09 0 0.305 0.305 0.325 - - 0 0 - 0.276 0.276 0.294 - - 0 - 0.00%
2021-07-08 0 0.305 0.305 0.320 0.305 0.305 50,000 15,250 0.3050 0.276 0.276 0.290 0.276 0.276 55,186 0.2763 1.67%
2021-07-07 0 0.300 0.290 0.335 - - 0 0 - 0.272 0.263 0.304 - - 0 - 0.00%
2021-07-06 0 0.300 0.290 0.300 0.300 0.300 307,400 92,072 0.2995 0.272 0.263 0.272 0.272 0.272 339,285 0.2714 -1.64%
2021-07-05 0 0.305 0.305 0.325 - - 0 0 - 0.276 0.276 0.294 - - 0 - 0.00%
2021-07-02 0 0.305 0.305 0.325 - - 1,000 290 0.2900 0.276 0.276 0.294 - - 1,104 0.2627 0.00%
2021-06-30 0 0.305 0.300 0.335 0.305 0.305 75,000 22,775 0.3037 0.276 0.272 0.304 0.276 0.276 82,779 0.2751 0.00%
2021-06-29 0 0.305 0.305 0.335 0.305 0.305 20,000 6,100 0.3050 0.276 0.276 0.304 0.276 0.276 22,074 0.2763 0.00%
2021-06-28 0 0.305 0.300 0.320 0.305 0.305 50,000 15,250 0.3050 0.276 0.272 0.290 0.276 0.276 55,186 0.2763 0.00%
2021-06-25 0 0.305 0.305 0.330 0.305 0.305 10,000 3,050 0.3050 0.276 0.276 0.299 0.276 0.276 11,037 0.2763 0.00%
2021-06-24 0 0.305 0.305 0.310 0.300 0.300 25,000 7,425 0.2970 0.276 0.276 0.281 0.272 0.272 27,593 0.2691 0.00%
2021-06-23 0 0.305 0.305 0.310 0.300 0.305 151,250 45,606 0.3015 0.276 0.276 0.281 0.272 0.276 166,938 0.2732 0.00%
2021-06-22 0 0.305 0.300 0.315 0.300 0.305 214,000 64,210 0.3000 0.276 0.272 0.285 0.272 0.276 236,197 0.2718 1.67%
2021-06-21 0 0.300 0.300 0.310 - - 0 0 - 0.272 0.272 0.281 - - 0 - 0.00%
2021-06-18 0 0.300 0.300 0.310 0.300 0.300 140,000 42,000 0.3000 0.272 0.272 0.281 0.272 0.272 154,521 0.2718 0.00%
2021-06-17 0 0.300 0.290 0.305 - - 6,000 1,620 0.2700 0.272 0.263 0.276 - - 6,622 0.2446 0.00%
2021-06-16 0 0.300 0.300 0.315 0.285 0.300 176,251 52,369 0.2971 0.272 0.272 0.285 0.258 0.272 194,532 0.2692 -6.25%
2021-06-15 0 0.320 0.300 0.320 - - 3,750 1,068 0.2848 0.290 0.272 0.290 - - 4,139 0.2580 0.00%
2021-06-11 0 0.320 0.310 0.325 0.310 0.320 21,750 6,807 0.3130 0.290 0.281 0.294 0.281 0.290 24,006 0.2836 0.00%
2021-06-10 0 0.320 0.310 0.335 - - 0 0 - 0.290 0.281 0.304 - - 0 - 0.00%
2021-06-09 0 0.320 0.315 0.330 0.320 0.320 30,000 9,600 0.3200 0.290 0.285 0.299 0.290 0.290 33,112 0.2899 -4.48%
2021-06-08 0 0.335 0.310 0.335 0.305 0.335 120,000 38,600 0.3217 0.304 0.281 0.304 0.276 0.304 132,447 0.2914 1.52%
2021-06-07 0 0.330 0.310 0.335 0.310 0.330 72,000 22,780 0.3164 0.299 0.281 0.304 0.281 0.299 79,468 0.2867 0.00%
2021-06-04 0 0.330 0.315 0.335 0.310 0.335 296,000 95,340 0.3221 0.299 0.285 0.304 0.281 0.304 326,702 0.2918 -1.49%
2021-06-03 0 0.335 0.320 0.335 0.300 0.335 210,000 67,750 0.3226 0.304 0.290 0.304 0.272 0.304 231,782 0.2923 3.08%
2021-06-02 0 0.325 0.325 0.330 0.300 0.325 260,000 82,600 0.3177 0.294 0.294 0.299 0.272 0.294 286,968 0.2878 0.00%
2021-06-01 0 0.325 0.325 0.340 0.325 0.350 1,500,000 515,800 0.3439 0.294 0.294 0.308 0.294 0.317 1,655,585 0.3116 -13.33%
2021-05-31 0 0.375 0.370 0.380 0.375 0.520 4,595,000 1,837,040 0.3998 0.340 0.335 0.344 0.340 0.471 5,071,609 0.3622 -22.68%
2021-05-28 0 0.485 0.485 0.500 0.475 0.580 10,077,000 5,192,250 0.5153 0.439 0.439 0.453 0.430 0.525 11,122,221 0.4668 5.43%
2021-05-27 0 0.460 0.460 0.465 0.415 0.465 11,630,762 5,262,335 0.4524 0.417 0.417 0.421 0.376 0.421 12,837,144 0.4099 5.75%
2021-05-26 0 0.435 0.425 0.435 0.400 0.450 10,906,062 4,704,974 0.4314 0.394 0.385 0.394 0.362 0.408 12,037,276 0.3909 3.57%
2021-05-25 0 0.420 0.410 0.420 0.305 0.430 13,768,996 5,536,561 0.4021 0.381 0.371 0.381 0.276 0.390 15,197,163 0.3643 37.70%
2021-05-24 0 0.305 0.300 0.345 0.295 0.330 291,000 94,650 0.3253 0.276 0.272 0.313 0.267 0.299 321,184 0.2947 1.67%
2021-05-21 0 0.300 0.310 0.330 - - 3 0 - 0.272 0.281 0.299 - - 3 - -7.69%
2021-05-20 0 0.325 0.295 0.330 0.325 0.325 10,000 3,250 0.3250 0.294 0.267 0.299 0.294 0.294 11,037 0.2945 10.17%
2021-05-18 0 0.295 0.295 0.330 0.295 0.295 367,000 108,010 0.2943 0.267 0.267 0.299 0.267 0.267 405,066 0.2666 0.00%
2021-05-17 0 0.295 0.295 0.330 0.295 0.295 79,000 23,170 0.2933 0.267 0.267 0.299 0.267 0.267 87,194 0.2657 0.00%
2021-05-14 0 0.295 0.295 0.330 - - 0 0 - 0.267 0.267 0.299 - - 0 - 0.00%
2021-05-13 0 0.295 0.295 0.355 0.295 0.300 302,000 89,460 0.2962 0.267 0.267 0.322 0.267 0.272 333,324 0.2684 -1.67%
2021-05-12 0 0.300 0.295 0.320 0.295 0.300 366,000 108,150 0.2955 0.272 0.267 0.290 0.267 0.272 403,963 0.2677 1.69%
2021-05-11 0 0.295 0.295 0.310 0.295 0.300 305,000 90,845 0.2979 0.267 0.267 0.281 0.267 0.272 336,636 0.2699 -6.35%
2021-05-10 0 0.315 0.300 0.315 - - 0 0 - 0.285 0.272 0.285 - - 0 - 0.00%
2021-05-07 0 0.315 0.300 0.320 0.310 0.315 20,000 6,250 0.3125 0.285 0.272 0.290 0.281 0.285 22,074 0.2831 0.00%
2021-05-06 0 0.315 0.305 0.340 0.315 0.315 24,000 7,460 0.3108 0.285 0.276 0.308 0.285 0.285 26,489 0.2816 0.00%
2021-05-05 0 0.315 0.315 0.330 0.310 0.340 1,541,500 508,440 0.3298 0.285 0.285 0.299 0.281 0.308 1,701,390 0.2988 -1.56%
2021-05-04 0 0.320 0.295 0.320 0.300 0.320 60,000 18,800 0.3133 0.290 0.267 0.290 0.272 0.290 66,223 0.2839 8.47%
2021-05-03 0 0.295 0.295 0.310 0.295 0.315 90,000 27,200 0.3022 0.267 0.267 0.281 0.267 0.285 99,335 0.2738 -3.28%
2021-04-30 0 0.305 0.295 0.305 - - 0 0 - 0.276 0.267 0.276 - - 0 - 0.00%
2021-04-29 0 0.305 0.290 0.310 0.290 0.305 32,000 9,390 0.2934 0.276 0.263 0.281 0.263 0.276 35,319 0.2659 0.00%
2021-04-28 0 0.305 0.290 0.310 0.260 0.310 194,000 58,920 0.3037 0.276 0.263 0.281 0.236 0.281 214,122 0.2752 1.67%
2021-04-27 0 0.300 0.290 0.350 0.300 0.300 4,037,000 1,210,840 0.2999 0.272 0.263 0.317 0.272 0.272 4,455,731 0.2717 0.00%
2021-04-26 0 0.300 0.290 0.300 0.290 0.300 80,000 23,400 0.2925 0.272 0.263 0.272 0.263 0.272 88,298 0.2650 3.45%
2021-04-23 0 0.290 0.255 0.300 0.290 0.295 694,002 202,720 0.2921 0.263 0.231 0.272 0.263 0.267 765,986 0.2647 -7.94%
2021-04-22 0 0.315 0.290 0.315 0.290 0.315 550,000 160,950 0.2926 0.285 0.263 0.285 0.263 0.285 607,048 0.2651 0.00%
2021-04-21 0 0.315 0.295 0.315 0.295 0.315 40,000 12,000 0.3000 0.285 0.267 0.285 0.267 0.285 44,149 0.2718 -1.56%
2021-04-20 0 0.320 0.290 0.320 - - 2,000 535 0.2675 0.290 0.263 0.290 - - 2,207 0.2424 -4.48%
2021-04-19 0 0.335 0.300 0.335 0.300 0.335 110,000 33,350 0.3032 0.304 0.272 0.304 0.272 0.304 121,410 0.2747 9.84%
2021-04-16 0 0.305 0.300 0.330 0.295 0.325 384,650 114,925 0.2988 0.276 0.272 0.299 0.267 0.294 424,547 0.2707 -8.96%
2021-04-15 0 0.335 0.290 0.340 - - 1,000 280 0.2800 0.304 0.263 0.308 - - 1,104 0.2537 0.00%
2021-04-14 0 0.335 0.290 0.335 0.335 0.335 10,000 3,350 0.3350 0.304 0.263 0.304 0.304 0.304 11,037 0.3035 0.00%
2021-04-13 0 0.335 0.300 0.335 0.295 0.335 20,250 6,370 0.3146 0.304 0.272 0.304 0.267 0.304 22,350 0.2850 1.52%
2021-04-12 0 0.330 0.295 0.330 - - 7,000 1,960 0.2800 0.299 0.267 0.299 - - 7,726 0.2537 0.00%
2021-04-09 0 0.330 0.290 0.330 - - 0 0 - 0.299 0.263 0.299 - - 0 - 0.00%
2021-04-08 0 0.330 0.295 0.330 - - 1,750 490 0.2800 0.299 0.267 0.299 - - 1,932 0.2537 0.00%
2021-04-07 0 0.330 0.300 0.330 0.305 0.330 92,950 28,805 0.3099 0.299 0.272 0.299 0.276 0.299 102,591 0.2808 0.00%
2021-04-01 0 0.330 0.310 0.345 0.330 0.330 21,000 6,880 0.3276 0.299 0.281 0.313 0.299 0.299 23,178 0.2968 0.00%
2021-03-31 0 0.330 0.300 0.335 - - 800 224 0.2800 0.299 0.272 0.304 - - 883 0.2537 0.00%
2021-03-30 0 0.330 0.320 0.335 0.320 0.340 111,000 35,800 0.3225 0.299 0.290 0.304 0.290 0.308 122,513 0.2922 3.13%
2021-03-29 0 0.320 0.315 0.335 0.310 0.340 491,000 160,300 0.3265 0.290 0.285 0.304 0.281 0.308 541,928 0.2958 -5.88%
2021-03-26 0 0.340 0.330 0.340 0.295 0.360 1,411,350 485,304 0.3439 0.308 0.299 0.308 0.267 0.326 1,557,740 0.3115 13.33%
2021-03-25 0 0.300 0.300 0.305 0.295 0.305 279,000 83,420 0.2990 0.272 0.272 0.276 0.267 0.276 307,939 0.2709 7.14%
2021-03-24 0 0.280 0.280 0.295 0.275 0.300 1,862,000 535,190 0.2874 0.254 0.254 0.267 0.249 0.272 2,055,133 0.2604 -5.08%
2021-03-23 0 0.295 0.295 0.300 0.295 0.300 284,250 84,041 0.2957 0.267 0.267 0.272 0.267 0.272 313,733 0.2679 -1.67%
2021-03-22 0 0.300 0.295 0.300 0.300 0.305 415,400 124,762 0.3003 0.272 0.267 0.272 0.272 0.276 458,487 0.2721 0.00%
2021-03-19 0 0.300 0.300 0.325 0.300 0.300 336,750 100,903 0.2996 0.272 0.272 0.294 0.272 0.272 371,679 0.2715 -3.23%
2021-03-18 0 0.310 0.300 0.325 0.300 0.310 452,000 139,650 0.3090 0.281 0.272 0.294 0.272 0.281 498,883 0.2799 -3.12%
2021-03-17 0 0.320 0.310 0.330 0.320 0.320 70,000 22,400 0.3200 0.290 0.281 0.299 0.290 0.290 77,261 0.2899 0.00%
2021-03-16 0 0.320 0.315 0.335 0.315 0.335 860,500 286,347 0.3328 0.290 0.285 0.304 0.285 0.304 949,754 0.3015 -1.54%
2021-03-15 0 0.325 0.310 0.325 0.310 0.340 9,300,062 3,007,068 0.3233 0.294 0.281 0.294 0.281 0.308 10,264,696 0.2930 4.84%
2021-03-12 0 0.310 0.305 0.315 0.310 0.315 400,000 124,100 0.3103 0.281 0.276 0.285 0.281 0.285 441,489 0.2811 -1.59%
2021-03-11 0 0.315 0.315 0.325 0.310 0.320 334,000 104,535 0.3130 0.285 0.285 0.294 0.281 0.290 368,644 0.2836 -5.97%
2021-03-10 0 0.335 0.335 0.345 0.270 0.360 10,714,550 3,574,616 0.3336 0.304 0.304 0.313 0.245 0.326 11,825,900 0.3023 6.35%
2021-03-09 0 0.315 0.300 0.315 0.211 0.340 9,046,550 2,604,086 0.2879 0.285 0.272 0.285 0.191 0.308 9,984,889 0.2608 53.66%
2021-03-08 0 0.205 0.177 0.205 0.205 0.210 162,000 33,700 0.2080 0.186 0.160 0.186 0.186 0.190 178,803 0.1885 3.54%
2021-03-05 0 0.198 0.198 0.219 0.181 0.198 96,000 18,808 0.1959 0.179 0.179 0.198 0.164 0.179 105,957 0.1775 4.21%
2021-03-04 0 0.190 0.190 0.223 0.185 0.202 124,000 23,980 0.1934 0.172 0.172 0.202 0.168 0.183 136,862 0.1752 -5.00%
2021-03-03 0 0.200 0.200 0.209 0.193 0.209 102,000 20,588 0.2018 0.181 0.181 0.189 0.175 0.189 112,580 0.1829 6.38%
2021-03-02 0 0.188 0.188 0.190 0.188 0.198 457,500 87,602 0.1915 0.170 0.170 0.172 0.170 0.179 504,953 0.1735 -5.05%
2021-03-01 0 0.198 0.198 0.228 0.190 0.229 454,000 96,452 0.2124 0.179 0.179 0.207 0.172 0.207 501,090 0.1925 9.39%
2021-02-26 0 0.181 0.181 0.211 0.181 0.200 266,000 50,430 0.1896 0.164 0.164 0.191 0.164 0.181 293,590 0.1718 -9.50%
2021-02-25 0 0.200 0.195 0.217 0.190 0.222 2,129,000 442,286 0.2077 0.181 0.177 0.197 0.172 0.201 2,349,827 0.1882 1.01%
2021-02-24 0 0.198 0.196 0.200 0.198 0.217 2,055,000 430,071 0.2093 0.179 0.178 0.181 0.179 0.197 2,268,152 0.1896 -8.33%
2021-02-23 0 0.216 0.215 0.220 0.215 0.230 1,044,850 229,646 0.2198 0.196 0.195 0.199 0.195 0.208 1,153,225 0.1991 -7.69%
2021-02-22 0 0.234 0.223 0.234 0.200 0.250 3,381,000 754,852 0.2233 0.212 0.202 0.212 0.181 0.227 3,731,689 0.2023 -4.49%
2021-02-19 0 0.245 0.245 0.250 0.174 0.380 52,423,300 15,665,734 0.2988 0.222 0.222 0.227 0.158 0.344 57,860,823 0.2707 70.14%
2021-02-18 0 0.144 0.142 0.144 - - 0 0 - 0.130 0.129 0.130 - - 0 - -3.36%
2021-02-17 0 0.149 0.149 0.169 - - 1,000 140 0.1400 0.135 0.135 0.153 - - 1,104 0.1268 6.43%
2021-02-16 0 0.140 0.140 0.172 0.137 0.148 242,000 33,620 0.1389 0.127 0.127 0.156 0.124 0.134 267,101 0.1259 -5.41%
2021-02-11 0 0.148 0.148 0.152 0.148 0.150 186,000 27,572 0.1482 0.134 0.134 0.138 0.134 0.136 205,293 0.1343 8.82%
2021-02-10 0 0.136 0.134 0.148 0.128 0.136 45,000 5,794 0.1288 0.123 0.121 0.134 0.116 0.123 49,668 0.1167 -3.55%
2021-02-09 0 0.141 0.129 0.148 - - 0 0 - 0.128 0.117 0.134 - - 0 - 0.00%
2021-02-08 0 0.141 0.135 0.141 - - 500 65 0.1300 0.128 0.122 0.128 - - 552 0.1178 0.00%
2021-02-05 0 0.141 0.125 0.141 0.141 0.141 10,250 1,445 0.1410 0.128 0.113 0.128 0.128 0.128 11,313 0.1277 -4.08%
2021-02-04 0 0.147 0.141 0.147 - - 500 68 0.1360 0.133 0.128 0.133 - - 552 0.1232 -2.00%
2021-02-03 0 0.150 0.141 0.151 - - 250 33 0.1320 0.136 0.128 0.137 - - 276 0.1196 0.00%
2021-02-02 0 0.150 0.150 - 0.141 0.150 31,000 4,440 0.1432 0.136 0.136 - 0.128 0.136 34,215 0.1298 5.63%
2021-02-01 0 0.142 0.141 0.150 0.142 0.142 19,002 2,611 0.1374 0.129 0.128 0.136 0.129 0.129 20,973 0.1245 0.71%
2021-01-29 0 0.141 0.141 0.150 - - 0 0 - 0.128 0.128 0.136 - - 0 - 0.00%
2021-01-28 0 0.141 0.141 - 0.141 0.141 18,500 2,537 0.1371 0.128 0.128 - 0.128 0.128 20,419 0.1242 -6.00%
2021-01-27 0 0.150 0.144 0.160 0.150 0.150 20,000 3,000 0.1500 0.136 0.130 0.145 0.136 0.136 22,074 0.1359 4.17%
2021-01-26 0 0.144 0.127 0.150 0.144 0.144 8,403,250 1,209,981 0.1440 0.130 0.115 0.136 0.130 0.130 9,274,864 0.1305 0.00%
2021-01-25 0 0.144 0.144 0.148 - - 0 0 - 0.130 0.130 0.134 - - 0 - 2.86%
2021-01-22 0 0.140 0.131 0.150 - - 0 0 - 0.127 0.119 0.136 - - 0 - 0.00%
2021-01-21 0 0.140 0.129 0.150 - - 0 0 - 0.127 0.117 0.136 - - 0 - 0.00%
2021-01-20 0 0.140 0.140 0.150 0.138 0.140 188,000 26,035 0.1385 0.127 0.127 0.136 0.125 0.127 207,500 0.1255 -0.71%
2021-01-19 0 0.141 0.141 0.150 0.140 0.140 12,521 1,737 0.1387 0.128 0.128 0.136 0.127 0.127 13,820 0.1257 0.00%
2021-01-18 0 0.141 0.141 0.150 0.141 0.141 49,000 6,873 0.1403 0.128 0.128 0.136 0.128 0.128 54,082 0.1271 2.17%
2021-01-15 0 0.138 0.138 0.148 0.138 0.138 20,500 2,825 0.1378 0.125 0.125 0.134 0.125 0.125 22,626 0.1249 -1.43%
2021-01-14 0 0.140 0.135 0.141 0.140 0.142 211,500 29,712 0.1405 0.127 0.122 0.128 0.127 0.129 233,437 0.1273 0.00%
2021-01-13 0 0.140 0.140 0.170 0.140 0.141 128,400 17,983 0.1401 0.127 0.127 0.154 0.127 0.128 141,718 0.1269 -4.11%
2021-01-12 0 0.146 0.150 0.169 0.146 0.146 50,500 7,365 0.1458 0.132 0.136 0.153 0.132 0.132 55,738 0.1321 0.69%
2021-01-11 0 0.145 0.140 0.146 - - 0 0 - 0.131 0.127 0.132 - - 0 - 0.00%
2021-01-08 0 0.145 0.145 0.148 0.145 0.145 160,000 23,200 0.1450 0.131 0.131 0.134 0.131 0.131 176,596 0.1314 -1.36%
2021-01-07 0 0.147 0.147 0.173 0.145 0.145 17,000 2,424 0.1426 0.133 0.133 0.157 0.131 0.131 18,763 0.1292 -1.34%
2021-01-06 0 0.149 0.148 0.173 0.149 0.149 52,500 7,810 0.1488 0.135 0.134 0.157 0.135 0.135 57,945 0.1348 -1.97%
2021-01-05 0 0.152 0.152 0.160 0.152 0.152 50,000 7,600 0.1520 0.138 0.138 0.145 0.138 0.138 55,186 0.1377 0.66%
2021-01-04 0 0.151 0.151 0.174 0.151 0.151 81,000 12,226 0.1509 0.137 0.137 0.158 0.137 0.137 89,402 0.1368 0.00%
2020-12-31 0 0.151 0.150 0.173 0.151 0.151 10,600 1,598 0.1508 0.137 0.136 0.157 0.137 0.137 11,699 0.1366 -2.58%
2020-12-30 0 0.155 0.149 0.155 - - 8,000 1,092 0.1365 0.140 0.135 0.140 - - 8,830 0.1237 -3.12%
2020-12-29 0 0.160 0.158 0.169 0.160 0.160 10,000 1,600 0.1600 0.145 0.143 0.153 0.145 0.145 11,037 0.1450 3.23%
2020-12-28 0 0.155 0.144 0.175 - - 0 0 - 0.140 0.130 0.159 - - 0 - 0.00%
2020-12-24 0 0.155 0.141 0.175 - - 0 0 - 0.140 0.128 0.159 - - 0 - 0.00%
2020-12-23 0 0.155 0.149 0.174 - - 2,100 294 0.1400 0.140 0.135 0.158 - - 2,318 0.1268 0.00%
2020-12-22 0 0.155 0.147 0.174 - - 0 0 - 0.140 0.133 0.158 - - 0 - 0.00%
2020-12-21 0 0.155 0.147 0.175 0.155 0.155 10,200 1,580 0.1549 0.140 0.133 0.159 0.140 0.140 11,258 0.1403 -8.82%
2020-12-18 0 0.170 0.154 0.170 0.169 0.175 389,000 67,665 0.1739 0.154 0.140 0.154 0.153 0.159 429,348 0.1576 0.59%
2020-12-17 0 0.169 0.160 0.169 0.160 0.169 44,000 7,200 0.1636 0.153 0.145 0.153 0.145 0.153 48,564 0.1483 14.97%
2020-12-16 0 0.147 0.147 0.160 0.147 0.147 27,750 4,025 0.1450 0.133 0.133 0.145 0.133 0.133 30,628 0.1314 -2.00%
2020-12-15 0 0.150 0.150 0.160 - - 2,000 270 0.1350 0.136 0.136 0.145 - - 2,207 0.1223 0.67%
2020-12-14 0 0.149 0.149 0.160 0.148 0.148 12,300 1,797 0.1461 0.135 0.135 0.145 0.134 0.134 13,576 0.1324 7.19%
2020-12-11 0 0.139 0.139 0.160 0.139 0.140 29,900 4,077 0.1364 0.126 0.126 0.145 0.126 0.127 33,001 0.1235 -4.14%
2020-12-10 0 0.145 0.139 0.160 - - 6,000 780 0.1300 0.131 0.126 0.145 - - 6,622 0.1178 0.00%
2020-12-09 0 0.145 0.145 0.160 0.144 0.144 10,000 1,440 0.1440 0.131 0.131 0.145 0.130 0.130 11,037 0.1305 2.84%
2020-12-08 0 0.141 0.141 0.149 0.141 0.150 20,000 2,910 0.1455 0.128 0.128 0.135 0.128 0.136 22,074 0.1318 -6.00%
2020-12-07 0 0.150 0.150 0.175 0.150 0.150 17,125 2,469 0.1442 0.136 0.136 0.159 0.136 0.136 18,901 0.1306 -6.25%
2020-12-04 0 0.160 0.145 0.174 0.160 0.160 20,500 3,268 0.1594 0.145 0.131 0.158 0.145 0.145 22,626 0.1444 11.89%
2020-12-03 0 0.143 0.139 0.143 - - 400 51 0.1275 0.130 0.126 0.130 - - 441 0.1155 0.00%
2020-12-02 0 0.143 0.139 0.157 - - 0 0 - 0.130 0.126 0.142 - - 0 - 0.00%
2020-12-01 0 0.143 0.141 0.160 0.141 0.143 30,000 4,260 0.1420 0.130 0.128 0.145 0.128 0.130 33,112 0.1287 -10.62%
2020-11-30 0 0.160 0.142 0.160 - - 6,000 822 0.1370 0.145 0.129 0.145 - - 6,622 0.1241 -1.23%
2020-11-27 0 0.162 0.158 0.160 0.170 0.170 10,000 1,700 0.1700 0.147 0.143 0.145 0.154 0.154 11,037 0.1540 -5.26%
2020-11-26 0 0.171 0.150 0.171 - - 0 0 - 0.155 0.136 0.155 - - 0 - 0.00%
2020-11-25 0 0.171 0.153 0.171 - - 0 0 - 0.155 0.139 0.155 - - 0 - -1.72%
2020-11-24 0 0.174 0.160 0.174 0.160 0.179 76,001 12,416 0.1634 0.158 0.145 0.158 0.145 0.162 83,884 0.1480 -0.57%
2020-11-23 0 0.175 0.175 0.178 0.160 0.172 219,000 35,998 0.1644 0.159 0.159 0.161 0.145 0.156 241,715 0.1489 10.76%
2020-11-20 0 0.158 0.140 0.163 0.125 0.158 392,000 53,124 0.1355 0.143 0.127 0.148 0.113 0.143 432,660 0.1228 -1.25%
2020-11-19 0 0.160 0.138 0.180 - - 0 0 - 0.145 0.125 0.163 - - 0 - 0.00%
2020-11-18 0 0.160 0.138 0.180 - - 4,000 516 0.1290 0.145 0.125 0.163 - - 4,415 0.1169 0.00%
2020-11-17 0 0.160 0.145 0.180 - - 4,000 516 0.1290 0.145 0.131 0.163 - - 4,415 0.1169 0.00%
2020-11-16 0 0.160 0.139 0.180 - - 2,000 282 0.1410 0.145 0.126 0.163 - - 2,207 0.1277 0.00%
2020-11-13 0 0.160 0.138 0.180 - - 0 0 - 0.145 0.125 0.163 - - 0 - 0.00%
2020-11-12 0 0.160 0.150 0.160 - - 1,000 145 0.1450 0.145 0.136 0.145 - - 1,104 0.1314 0.00%
2020-11-11 0 0.160 0.138 0.170 - - 0 0 - 0.145 0.125 0.154 - - 0 - 0.00%
2020-11-10 0 0.160 0.160 0.170 0.160 0.160 59,251 9,387 0.1584 0.145 0.145 0.154 0.145 0.145 65,397 0.1435 -1.84%
2020-11-09 0 0.163 0.155 0.163 - - 50,000 7,500 0.1500 0.148 0.140 0.148 - - 55,186 0.1359 -1.21%
2020-11-06 0 0.165 0.150 0.165 0.168 0.168 53,250 8,855 0.1663 0.149 0.136 0.149 0.152 0.152 58,773 0.1507 -1.79%
2020-11-05 0 0.168 0.160 0.170 - - 56,000 8,872 0.1584 0.152 0.145 0.154 - - 61,809 0.1435 0.00%
2020-11-04 0 0.168 0.149 0.170 0.140 0.168 99,250 14,747 0.1486 0.152 0.135 0.154 0.127 0.152 109,545 0.1346 32.28%
2020-11-03 0 0.127 0.126 - 0.123 0.138 34,350 4,445 0.1294 0.115 0.114 - 0.111 0.125 37,913 0.1172 -9.29%
2020-11-02 0 0.140 0.138 - - - 6,000 798 0.1330 0.127 0.125 - - - 6,622 0.1205 0.00%
2020-10-30 0 0.140 0.140 0.170 0.138 0.140 24,500 3,365 0.1373 0.127 0.127 0.154 0.125 0.127 27,041 0.1244 -8.50%
2020-10-29 0 0.153 0.138 - - - 750 100 0.1333 0.139 0.125 - - - 828 0.1208 0.00%
2020-10-28 0 0.153 0.153 0.188 0.153 0.180 245,000 42,775 0.1746 0.139 0.139 0.170 0.139 0.163 270,412 0.1582 -14.04%
2020-10-27 0 0.178 - 0.180 - - 1,000 155 0.1550 0.161 - 0.163 - - 1,104 0.1404 0.00%
2020-10-23 0 0.178 0.178 0.184 0.175 0.185 209,000 37,321 0.1786 0.161 0.161 0.167 0.159 0.168 230,678 0.1618 0.56%
2020-10-22 0 0.177 - 0.177 0.177 0.177 100,000 17,700 0.1770 0.160 - 0.160 0.160 0.160 110,372 0.1604 0.00%
2020-10-21 0 0.177 - 0.185 - - 0 0 - 0.160 - 0.168 - - 0 - 0.00%
2020-10-20 0 0.177 0.150 0.180 0.160 0.177 301,000 49,586 0.1647 0.160 0.136 0.163 0.145 0.160 332,221 0.1493 10.63%
2020-10-19 0 0.160 0.160 - 0.140 0.160 152,000 22,540 0.1483 0.145 0.145 - 0.127 0.145 167,766 0.1344 23.08%
2020-10-16 0 0.130 0.112 0.143 - - 250 29 0.1160 0.118 0.101 0.130 - - 276 0.1051 0.00%
2020-10-15 0 0.130 0.112 0.143 - - 1 0 - 0.118 0.101 0.130 - - 1 - 0.00%
2020-10-14 0 0.130 0.130 0.143 - - 1 0 - 0.118 0.118 0.130 - - 1 - 0.00%
2020-10-12 0 0.130 0.130 0.143 0.121 0.123 271,000 33,306 0.1229 0.118 0.118 0.130 0.110 0.111 299,109 0.1114 5.69%
2020-10-09 0 0.123 0.123 0.143 - - 250 29 0.1160 0.111 0.111 0.130 - - 276 0.1051 0.82%
2020-10-08 0 0.122 0.122 0.143 - - 0 0 - 0.111 0.111 0.130 - - 0 - 0.00%
2020-10-07 0 0.122 0.122 0.143 - - 5,000 590 0.1180 0.111 0.111 0.130 - - 5,519 0.1069 0.00%
2020-10-06 0 0.122 0.122 0.143 0.122 0.122 10,000 1,220 0.1220 0.111 0.111 0.130 0.111 0.111 11,037 0.1105 0.83%
2020-10-05 0 0.121 0.121 0.150 0.121 0.121 10,000 1,210 0.1210 0.110 0.110 0.136 0.110 0.110 11,037 0.1096 -6.92%
2020-09-30 0 0.130 0.126 0.130 - - 2,000 240 0.1200 0.118 0.114 0.118 - - 2,207 0.1087 -3.70%
2020-09-29 0 0.135 0.123 0.135 - - 0 0 - 0.122 0.111 0.122 - - 0 - -1.46%
2020-09-28 0 0.137 0.121 0.137 0.121 0.139 38,000 4,910 0.1292 0.124 0.110 0.124 0.110 0.126 41,941 0.1171 -5.52%
2020-09-25 0 0.145 0.120 0.154 - - 0 0 - 0.131 0.109 0.140 - - 0 - 0.00%
2020-09-24 0 0.145 0.120 0.154 - - 0 0 - 0.131 0.109 0.140 - - 0 - 0.00%
2020-09-23 0 0.145 0.125 0.154 - - 0 0 - 0.131 0.113 0.140 - - 0 - 0.00%
2020-09-22 0 0.145 0.120 0.155 0.145 0.145 114,000 16,490 0.1446 0.131 0.109 0.140 0.131 0.131 125,824 0.1311 12.40%
2020-09-21 0 0.129 0.123 0.154 0.124 0.124 13,004 1,588 0.1221 0.117 0.111 0.140 0.112 0.112 14,353 0.1106 -4.44%
2020-09-18 0 0.135 0.130 0.154 - - 0 0 - 0.122 0.118 0.140 - - 0 - 0.00%
2020-09-17 0 0.135 0.135 0.155 - - 0 0 - 0.122 0.122 0.140 - - 0 - 0.00%
2020-09-16 0 0.135 0.135 0.155 0.133 0.135 140,000 18,880 0.1349 0.122 0.122 0.140 0.121 0.122 154,521 0.1222 0.00%
2020-09-15 0 0.135 0.135 0.155 0.134 0.135 22,750 3,044 0.1338 0.122 0.122 0.140 0.121 0.122 25,110 0.1212 0.75%
2020-09-14 0 0.134 0.134 0.155 0.134 0.134 60,000 8,040 0.1340 0.121 0.121 0.140 0.121 0.121 66,223 0.1214 -10.67%
2020-09-11 0 0.150 0.133 0.155 - - 0 0 - 0.136 0.121 0.140 - - 0 - 0.00%
2020-09-10 0 0.150 0.132 0.155 - - 0 0 - 0.136 0.120 0.140 - - 0 - 0.00%
2020-09-09 0 0.150 0.132 0.155 - - 1 0 - 0.136 0.120 0.140 - - 1 - 0.00%
2020-09-08 0 0.150 0.134 0.155 - - 1,000 130 0.1300 0.136 0.121 0.140 - - 1,104 0.1178 0.00%
2020-09-07 0 0.150 0.136 0.150 - - 0 0 - 0.136 0.123 0.136 - - 0 - -3.23%
2020-09-04 0 0.155 0.136 0.155 - - 0 0 - 0.140 0.123 0.140 - - 0 - 0.00%
2020-09-03 0 0.155 0.134 0.155 0.155 0.155 14,000 2,046 0.1461 0.140 0.121 0.140 0.140 0.140 15,452 0.1324 11.51%
2020-09-02 0 0.139 0.138 0.155 - - 4,000 528 0.1320 0.126 0.125 0.140 - - 4,415 0.1196 0.00%
2020-09-01 0 0.139 0.136 0.155 - - 0 0 - 0.126 0.123 0.140 - - 0 - 0.00%
2020-08-31 0 0.139 0.139 0.156 0.138 0.139 20,753 2,852 0.1374 0.126 0.126 0.141 0.125 0.126 22,906 0.1245 0.00%
2020-08-28 0 0.139 0.139 0.156 - - 0 0 - 0.126 0.126 0.141 - - 0 - 0.00%
2020-08-27 0 0.139 0.138 0.162 0.138 0.139 20,000 2,770 0.1385 0.126 0.125 0.147 0.125 0.126 22,074 0.1255 -6.71%
2020-08-26 0 0.149 0.148 0.165 0.148 0.149 122,000 18,118 0.1485 0.135 0.134 0.149 0.134 0.135 134,654 0.1346 -3.87%
2020-08-25 0 0.155 0.149 0.165 - - 4,000 556 0.1390 0.140 0.135 0.149 - - 4,415 0.1259 0.00%
2020-08-24 0 0.155 0.155 0.165 0.155 0.155 35,000 5,380 0.1537 0.140 0.140 0.149 0.140 0.140 38,630 0.1393 0.00%
2020-08-21 0 0.155 0.155 0.176 0.155 0.155 71,000 11,000 0.1549 0.140 0.140 0.159 0.140 0.140 78,364 0.1404 -3.12%
2020-08-20 0 0.160 0.140 0.160 0.165 0.165 316,000 51,987 0.1645 0.145 0.127 0.145 0.149 0.149 348,777 0.1491 0.00%
2020-08-19 0 0.160 0.140 0.165 - - 0 0 - 0.145 0.127 0.149 - - 0 - 0.00%
2020-08-18 0 0.160 0.145 0.160 0.160 0.160 107,556 17,081 0.1588 0.145 0.131 0.145 0.145 0.145 118,712 0.1439 12.68%
2020-08-17 0 0.142 0.142 0.160 0.140 0.140 14,031 1,924 0.1371 0.129 0.129 0.145 0.127 0.127 15,486 0.1242 0.00%
2020-08-14 0 0.142 0.142 0.160 0.141 0.141 19,000 2,562 0.1348 0.129 0.129 0.145 0.128 0.128 20,971 0.1222 -2.07%
2020-08-13 0 0.145 0.145 0.160 0.145 0.145 60,000 8,700 0.1450 0.131 0.131 0.145 0.131 0.131 66,223 0.1314 1.40%
2020-08-12 0 0.143 0.141 0.160 - - 0 0 - 0.130 0.128 0.145 - - 0 - 0.00%
2020-08-11 0 0.143 0.143 0.160 0.141 0.141 17,500 2,452 0.1401 0.130 0.130 0.145 0.128 0.128 19,315 0.1269 -10.62%
2020-08-10 0 0.160 0.145 0.160 0.133 0.160 208,000 29,590 0.1423 0.145 0.131 0.145 0.121 0.145 229,574 0.1289 14.29%
2020-08-07 0 0.140 0.133 0.160 - - 0 0 - 0.127 0.121 0.145 - - 0 - 0.00%
2020-08-06 0 0.140 0.140 0.164 0.140 0.140 20,000 2,800 0.1400 0.127 0.127 0.149 0.127 0.127 22,074 0.1268 0.00%
2020-08-05 0 0.140 0.140 0.165 - - 0 0 - 0.127 0.127 0.149 - - 0 - 0.00%
2020-08-04 0 0.140 0.140 0.150 0.140 0.140 31,000 4,292 0.1385 0.127 0.127 0.136 0.127 0.127 34,215 0.1254 -6.67%
2020-08-03 0 0.150 0.140 0.150 - - 6,000 810 0.1350 0.136 0.127 0.136 - - 6,622 0.1223 0.00%
2020-07-31 0 0.150 0.140 0.165 - - 0 0 - 0.136 0.127 0.149 - - 0 - 0.00%
2020-07-30 0 0.150 0.140 0.165 - - 7,500 1,012 0.1349 0.136 0.127 0.149 - - 8,278 0.1223 0.00%
2020-07-29 0 0.150 0.140 0.165 - - 0 0 - 0.136 0.127 0.149 - - 0 - 0.00%
2020-07-28 0 0.150 0.141 0.165 0.150 0.150 40,000 6,000 0.1500 0.136 0.128 0.149 0.136 0.136 44,149 0.1359 0.00%
2020-07-27 0 0.150 0.140 0.165 0.150 0.150 21,900 3,256 0.1487 0.136 0.127 0.149 0.136 0.136 24,172 0.1347 0.00%
2020-07-24 0 0.150 0.140 0.155 - - 0 0 - 0.136 0.127 0.140 - - 0 - 0.00%
2020-07-23 0 0.150 0.140 0.160 - - 3,250 423 0.1302 0.136 0.127 0.145 - - 3,587 0.1179 0.00%
2020-07-22 0 0.150 0.150 0.160 0.150 0.150 27,000 4,004 0.1483 0.136 0.136 0.145 0.136 0.136 29,801 0.1344 0.00%
2020-07-21 0 0.150 0.150 0.160 0.150 0.151 20,000 3,010 0.1505 0.136 0.136 0.145 0.136 0.137 22,074 0.1364 -3.85%
2020-07-20 0 0.156 0.151 0.160 - - 350 51 0.1457 0.141 0.137 0.145 - - 386 0.1320 0.00%
2020-07-17 0 0.156 0.151 0.175 - - 0 0 - 0.141 0.137 0.159 - - 0 - 0.00%
2020-07-16 0 0.156 0.154 0.174 - - 0 0 - 0.141 0.140 0.158 - - 0 - 1.96%
2020-07-15 0 0.153 0.153 0.175 0.153 0.153 50,000 7,558 0.1512 0.139 0.139 0.159 0.139 0.139 55,186 0.1370 0.00%
2020-07-14 0 0.153 0.153 0.175 0.153 0.153 30,000 4,590 0.1530 0.139 0.139 0.159 0.139 0.139 33,112 0.1386 0.00%
2020-07-13 0 0.153 0.153 0.175 0.153 0.153 18,753 2,785 0.1485 0.139 0.139 0.159 0.139 0.139 20,698 0.1346 0.00%
2020-07-10 0 0.153 0.153 0.175 0.153 0.153 17,750 2,667 0.1503 0.139 0.139 0.159 0.139 0.139 19,591 0.1361 -4.37%
2020-07-09 0 0.160 0.160 0.200 0.151 0.160 23,000 3,551 0.1544 0.145 0.145 0.181 0.137 0.145 25,386 0.1399 -3.61%
2020-07-08 0 0.166 0.166 0.194 0.165 0.165 20,000 3,300 0.1650 0.150 0.150 0.176 0.149 0.149 22,074 0.1495 -2.35%
2020-07-07 0 0.170 0.151 0.180 - - 4,780 676 0.1414 0.154 0.137 0.163 - - 5,276 0.1281 0.00%
2020-07-06 0 0.170 0.150 0.202 0.150 0.170 60,000 9,200 0.1533 0.154 0.136 0.183 0.136 0.154 66,223 0.1389 13.33%
2020-07-03 0 0.150 0.150 0.170 0.150 0.150 16,000 2,340 0.1463 0.136 0.136 0.154 0.136 0.136 17,660 0.1325 0.00%
2020-07-02 0 0.150 0.150 0.170 0.150 0.150 48,000 7,160 0.1492 0.136 0.136 0.154 0.136 0.136 52,979 0.1351 -1.96%
2020-06-30 0 0.153 0.152 0.170 0.153 0.153 10,000 1,530 0.1530 0.139 0.138 0.154 0.139 0.139 11,037 0.1386 0.66%
2020-06-29 0 0.152 0.152 0.178 0.150 0.159 78,000 11,790 0.1512 0.138 0.138 0.161 0.136 0.144 86,090 0.1369 -7.88%
2020-06-26 0 0.165 0.151 0.202 0.165 0.165 4,820,000 795,300 0.1650 0.149 0.137 0.183 0.149 0.149 5,319,947 0.1495 0.00%
2020-06-24 0 0.165 0.150 0.186 - - 7 1 0.1429 0.149 0.136 0.169 - - 8 0.1294 0.00%
2020-06-23 0 0.165 0.146 0.202 - - 2,250 315 0.1400 0.149 0.132 0.183 - - 2,483 0.1268 0.00%
2020-06-22 0 0.165 0.147 0.200 - - 0 0 - 0.149 0.133 0.181 - - 0 - 0.00%
2020-06-19 0 0.165 0.165 0.202 0.150 0.165 82,500 12,475 0.1512 0.149 0.149 0.183 0.136 0.149 91,057 0.1370 -1.20%
2020-06-18 0 0.167 0.167 0.200 0.165 0.167 70,250 11,640 0.1657 0.151 0.151 0.181 0.149 0.151 77,537 0.1501 1.21%
2020-06-17 0 0.165 0.165 0.168 0.165 0.165 40,000 6,600 0.1650 0.149 0.149 0.152 0.149 0.149 44,149 0.1495 0.00%
2020-06-16 0 0.165 0.165 0.187 0.165 0.165 44,000 7,140 0.1623 0.149 0.149 0.169 0.149 0.149 48,564 0.1470 -8.33%
2020-06-15 0 0.180 0.154 0.180 - - 0 0 - 0.163 0.140 0.163 - - 0 - -3.23%
2020-06-12 0 0.186 0.170 0.186 0.188 0.189 30,000 5,660 0.1887 0.169 0.154 0.169 0.170 0.171 33,112 0.1709 1.64%
2020-06-11 0 0.183 0.183 0.190 0.183 0.188 4,370,000 800,030 0.1831 0.166 0.166 0.172 0.166 0.170 4,823,271 0.1659 0.00%
2020-06-10 0 0.183 0.167 0.184 0.170 0.183 222,000 39,300 0.1770 0.166 0.151 0.167 0.154 0.166 245,027 0.1604 3.39%
2020-06-09 0 0.177 0.177 0.180 0.152 0.197 6,853,000 1,179,594 0.1721 0.160 0.160 0.163 0.138 0.178 7,563,816 0.1560 20.41%
2020-06-08 0 0.147 0.146 0.165 0.147 0.165 866,100 138,756 0.1602 0.133 0.132 0.149 0.133 0.149 955,935 0.1452 5.00%
2020-06-05 0 0.140 0.140 0.154 0.139 0.140 47,750 6,572 0.1376 0.127 0.127 0.140 0.126 0.127 52,703 0.1247 0.00%
2020-06-04 0 0.140 0.140 0.159 0.140 0.140 163,000 22,805 0.1399 0.127 0.127 0.144 0.127 0.127 179,907 0.1268 0.00%
2020-06-03 0 0.140 0.140 0.159 - - 0 0 - 0.127 0.127 0.144 - - 0 - 0.00%
2020-06-02 0 0.140 0.140 0.156 0.137 0.138 62,000 8,530 0.1376 0.127 0.127 0.141 0.124 0.125 68,431 0.1247 -6.67%
2020-06-01 0 0.150 0.149 0.151 0.149 0.150 141,900 21,105 0.1487 0.136 0.135 0.137 0.135 0.136 156,618 0.1348 1.35%
2020-05-29 0 0.148 0.138 0.148 0.139 0.160 109,000 16,783 0.1540 0.134 0.125 0.134 0.126 0.145 120,306 0.1395 9.63%
2020-05-28 0 0.135 0.133 0.153 0.135 0.135 203,500 27,437 0.1348 0.122 0.121 0.139 0.122 0.122 224,608 0.1222 -3.57%
2020-05-27 0 0.140 0.140 0.163 0.140 0.140 22,000 3,060 0.1391 0.127 0.127 0.148 0.127 0.127 24,282 0.1260 -2.10%
2020-05-26 0 0.143 0.136 0.151 - - 0 0 - 0.130 0.123 0.137 - - 0 - 0.00%
2020-05-25 0 0.143 0.143 0.158 0.143 0.143 70,000 9,990 0.1427 0.130 0.130 0.143 0.130 0.130 77,261 0.1293 0.00%
2020-05-22 0 0.143 0.143 0.155 0.139 0.141 40,000 5,620 0.1405 0.130 0.130 0.140 0.126 0.128 44,149 0.1273 -9.49%
2020-05-21 0 0.158 0.157 0.161 0.158 0.170 91,500 14,980 0.1637 0.143 0.142 0.146 0.143 0.154 100,991 0.1483 -4.24%
2020-05-20 0 0.165 0.162 0.164 0.160 0.178 2,493,500 426,429 0.1710 0.149 0.147 0.149 0.145 0.161 2,752,134 0.1549 13.79%
2020-05-19 0 0.145 0.143 0.145 - - 5,000 670 0.1340 0.131 0.130 0.131 - - 5,519 0.1214 -10.49%
2020-05-18 0 0.162 0.160 0.202 - - 0 0 - 0.147 0.145 0.183 - - 0 - 0.00%
2020-05-15 0 0.162 0.161 0.162 - - 4,500 697 0.1549 0.147 0.146 0.147 - - 4,967 0.1403 0.00%
2020-05-14 0 0.162 0.160 0.163 0.160 0.162 20,000 3,220 0.1610 0.147 0.145 0.148 0.145 0.147 22,074 0.1459 0.00%
2020-05-13 0 0.162 0.161 0.162 0.161 0.198 1,903,000 341,815 0.1796 0.147 0.146 0.147 0.146 0.179 2,100,386 0.1627 0.62%
2020-05-12 0 0.161 0.160 0.161 0.160 0.179 1,691,000 287,380 0.1699 0.146 0.145 0.146 0.145 0.162 1,866,396 0.1540 -1.83%
2020-05-11 0 0.164 0.160 0.183 - - 500 78 0.1560 0.149 0.145 0.166 - - 552 0.1413 0.00%
2020-05-08 0 0.164 0.164 0.165 0.164 0.170 105,000 17,485 0.1665 0.149 0.149 0.149 0.149 0.154 115,891 0.1509 -1.20%
2020-05-07 0 0.166 0.166 0.200 0.165 0.165 20,000 3,300 0.1650 0.150 0.150 0.181 0.149 0.149 22,074 0.1495 -5.68%
2020-05-06 0 0.176 0.176 0.200 0.175 0.180 500,015 88,502 0.1770 0.159 0.159 0.181 0.159 0.163 551,878 0.1604 -9.74%
2020-05-05 0 0.195 0.194 0.200 0.195 0.195 20,000 3,900 0.1950 0.177 0.176 0.181 0.177 0.177 22,074 0.1767 0.52%
2020-05-04 0 0.194 0.194 0.202 0.194 0.195 182,750 35,382 0.1936 0.176 0.176 0.183 0.176 0.177 201,705 0.1754 0.00%
2020-04-29 0 0.194 0.194 0.196 0.194 0.196 556,000 108,884 0.1958 0.176 0.176 0.178 0.176 0.178 613,670 0.1774 0.00%
2020-04-28 0 0.194 0.194 0.245 0.194 0.194 13,000 2,492 0.1917 0.176 0.176 0.222 0.176 0.176 14,348 0.1737 0.52%
2020-04-27 0 0.193 0.161 0.245 - - 0 0 - 0.175 0.146 0.222 - - 0 - 0.00%
2020-04-24 0 0.193 0.193 0.216 0.193 0.193 14,750 2,819 0.1911 0.175 0.175 0.196 0.175 0.175 16,280 0.1732 -1.53%
2020-04-23 0 0.196 0.196 0.255 - - 1,000 186 0.1860 0.178 0.178 0.231 - - 1,104 0.1685 0.51%
2020-04-22 0 0.195 0.193 0.255 - - 0 0 - 0.177 0.175 0.231 - - 0 - 0.00%
2020-04-21 0 0.195 0.195 0.255 0.195 0.203 558,000 112,625 0.2018 0.177 0.177 0.231 0.177 0.184 615,878 0.1829 -3.47%
2020-04-20 0 0.202 0.195 0.250 - - 0 0 - 0.183 0.177 0.227 - - 0 - 0.00%
2020-04-17 0 0.202 0.202 0.230 - - 0 0 - 0.183 0.183 0.208 - - 0 - 0.50%
2020-04-16 0 0.201 0.195 0.220 - - 0 0 - 0.182 0.177 0.199 - - 0 - 0.00%
2020-04-15 0 0.201 0.200 0.244 0.193 0.270 1,076,000 238,450 0.2216 0.182 0.181 0.221 0.175 0.245 1,187,606 0.2008 4.15%
2020-04-14 0 0.193 0.191 0.195 0.165 0.194 163,000 31,000 0.1902 0.175 0.173 0.177 0.149 0.176 179,907 0.1723 4.32%
2020-04-09 0 0.185 0.180 0.220 - - 0 0 - 0.168 0.163 0.199 - - 0 - 0.00%
2020-04-08 0 0.185 0.185 0.195 - - 2,000 324 0.1620 0.168 0.168 0.177 - - 2,207 0.1468 5.71%
2020-04-07 0 0.175 0.168 0.200 0.172 0.196 2,161,000 396,250 0.1834 0.159 0.152 0.181 0.156 0.178 2,385,146 0.1661 -2.78%
2020-04-06 0 0.180 0.160 0.200 - - 1,000 154 0.1540 0.163 0.145 0.181 - - 1,104 0.1395 0.00%
2020-04-03 0 0.180 0.171 0.200 - - 0 0 - 0.163 0.155 0.181 - - 0 - 0.00%
2020-04-02 0 0.180 0.178 0.200 0.159 0.195 2,227,500 393,830 0.1768 0.163 0.161 0.181 0.144 0.177 2,458,544 0.1602 7.14%
2020-04-01 0 0.168 0.159 0.187 0.148 0.205 4,833,250 836,036 0.1730 0.152 0.144 0.169 0.134 0.186 5,334,571 0.1567 0.00%
2020-03-31 0 0.168 0.136 0.169 0.130 0.170 4,109,000 617,869 0.1504 0.152 0.123 0.153 0.118 0.154 4,535,199 0.1362 22.63%
2020-03-30 0 0.137 0.133 0.137 0.144 0.144 10,000 1,440 0.1440 0.124 0.121 0.124 0.130 0.130 11,037 0.1305 -6.16%
2020-03-27 0 0.146 0.146 - 0.146 0.146 27,000 3,773 0.1397 0.132 0.132 - 0.132 0.132 29,801 0.1266 -8.75%
2020-03-26 0 0.160 - - 0.146 0.160 236,000 36,540 0.1548 0.145 - - 0.132 0.145 260,479 0.1403 -4.76%
2020-03-25 0 0.168 0.162 0.169 - - 4,251 632 0.1487 0.152 0.147 0.153 - - 4,692 0.1347 0.00%
2020-03-24 0 0.168 0.162 0.168 0.168 0.168 10,300 1,723 0.1673 0.152 0.147 0.152 0.152 0.152 11,368 0.1516 -1.75%
2020-03-23 0 0.171 0.165 0.171 0.171 0.171 12,000 2,028 0.1690 0.155 0.149 0.155 0.155 0.155 13,245 0.1531 6.88%
2020-03-20 0 0.160 0.160 - 0.160 0.169 28,000 4,530 0.1618 0.145 0.145 - 0.145 0.153 30,904 0.1466 -7.51%
2020-03-19 0 0.173 0.160 0.173 - - 2,000 300 0.1500 0.157 0.145 0.157 - - 2,207 0.1359 0.00%
2020-03-18 0 0.173 0.160 0.173 0.173 0.173 200,250 34,639 0.1730 0.157 0.145 0.157 0.157 0.157 221,021 0.1567 -0.57%
2020-03-17 0 0.174 0.160 0.175 0.160 0.176 70,000 11,660 0.1666 0.158 0.145 0.159 0.145 0.159 77,261 0.1509 5.45%
2020-03-16 0 0.165 0.163 0.182 - - 2,750 425 0.1545 0.149 0.148 0.165 - - 3,035 0.1400 0.00%
2020-03-13 0 0.165 0.164 0.244 0.164 0.165 209,000 34,388 0.1645 0.149 0.149 0.221 0.149 0.149 230,678 0.1491 -7.30%
2020-03-12 0 0.178 0.178 0.182 0.178 0.181 137,000 24,420 0.1782 0.161 0.161 0.165 0.161 0.164 151,210 0.1615 3.49%
2020-03-11 0 0.172 0.170 0.234 0.172 0.173 122,500 21,140 0.1726 0.156 0.154 0.212 0.156 0.157 135,206 0.1564 -8.51%
2020-03-10 0 0.188 0.188 0.245 0.163 0.167 57,000 9,204 0.1615 0.170 0.170 0.222 0.148 0.151 62,912 0.1463 8.05%
2020-03-09 0 0.174 0.160 0.249 - - 2,000 340 0.1700 0.158 0.145 0.226 - - 2,207 0.1540 0.00%
2020-03-06 0 0.174 0.174 0.200 0.174 0.174 26,000 4,496 0.1729 0.158 0.158 0.181 0.158 0.158 28,697 0.1567 -9.84%
2020-03-05 0 0.193 0.175 - - - 500 85 0.1700 0.175 0.159 - - - 552 0.1540 0.00%
2020-03-04 0 0.193 0.174 0.193 0.174 0.194 17,000 2,978 0.1752 0.175 0.158 0.175 0.158 0.176 18,763 0.1587 9.66%
2020-03-03 0 0.176 0.174 0.194 - - 0 0 - 0.159 0.158 0.176 - - 0 - 0.00%
2020-03-02 0 0.176 0.176 - 0.173 0.175 73,000 12,709 0.1741 0.159 0.159 - 0.157 0.159 80,572 0.1577 1.15%
2020-02-28 0 0.174 0.174 0.189 0.171 0.195 43,001 7,964 0.1852 0.158 0.158 0.171 0.155 0.177 47,461 0.1678 -5.43%
2020-02-27 0 0.184 0.184 0.201 0.181 0.202 106,031 21,282 0.2007 0.167 0.167 0.182 0.164 0.183 117,029 0.1819 -8.91%
2020-02-26 0 0.202 0.201 0.202 0.201 0.202 35,250 7,114 0.2018 0.183 0.182 0.183 0.182 0.183 38,906 0.1828 0.00%
2020-02-25 0 0.202 0.202 0.239 0.201 0.202 42,831 8,631 0.2015 0.183 0.183 0.217 0.182 0.183 47,274 0.1826 0.00%
2020-02-24 0 0.202 0.202 0.221 0.200 0.201 69,000 13,839 0.2006 0.183 0.183 0.200 0.181 0.182 76,157 0.1817 -9.01%
2020-02-21 0 0.222 0.222 0.230 0.219 0.250 174,000 38,913 0.2236 0.201 0.201 0.208 0.198 0.227 192,048 0.2026 -3.06%
2020-02-20 0 0.229 0.229 0.260 0.229 0.270 48,000 11,679 0.2433 0.207 0.207 0.236 0.207 0.245 52,979 0.2204 -4.58%
2020-02-19 0 0.024 0.022 0.024 0.022 0.024 2,420,000 56,440 0.0233 0.217 0.199 0.217 0.199 0.217 267,101 0.2113 9.09%
2020-02-18 0 0.022 0.021 0.022 0.022 0.025 7,140,100 163,722 0.0229 0.199 0.190 0.199 0.199 0.227 788,070 0.2078 -8.33%
2020-02-17 0 0.024 0.024 0.025 0.023 0.025 3,432,500 82,015 0.0239 0.217 0.217 0.227 0.208 0.227 378,853 0.2165 -7.69%
2020-02-14 0 0.026 0.025 0.026 0.024 0.027 7,381,500 184,968 0.0251 0.236 0.227 0.236 0.217 0.245 814,713 0.2270 -3.70%
2020-02-13 0 0.027 0.025 0.026 0.021 0.029 72,660,000 1,753,680 0.0241 0.245 0.227 0.236 0.190 0.263 8,019,654 0.2187 22.73%
2020-02-12 0 0.022 0.022 0.024 0.022 0.022 130,000 2,860 0.0220 0.199 0.199 0.217 0.199 0.199 14,348 0.1993 -4.35%
2020-02-11 0 0.023 0.022 0.025 0.021 0.025 5,541,406 125,411 0.0226 0.208 0.199 0.227 0.190 0.227 611,618 0.2050 4.55%
2020-02-10 0 0.022 0.021 0.024 0.022 0.023 800,000 17,960 0.0225 0.199 0.190 0.217 0.199 0.208 88,298 0.2034 -8.33%
2020-02-07 0 0.024 0.022 0.025 0.025 0.029 1,040,000 26,120 0.0251 0.217 0.199 0.227 0.227 0.263 114,787 0.2276 -4.00%
2020-02-06 0 0.025 0.023 0.025 0.023 0.027 2,420,000 57,990 0.0240 0.227 0.208 0.227 0.208 0.245 267,101 0.2171 8.70%
2020-02-05 0 0.023 0.022 0.023 0.020 0.024 31,175,865 653,957 0.0210 0.208 0.199 0.208 0.181 0.217 3,440,953 0.1901 15.00%
2020-02-04 0 0.020 0.020 0.021 0.019 0.021 24,505,000 484,915 0.0198 0.181 0.181 0.190 0.172 0.190 2,704,674 0.1793 0.00%
2020-02-03 0 0.020 0.020 0.021 0.019 0.021 41,660,000 821,530 0.0197 0.181 0.181 0.190 0.172 0.190 4,598,112 0.1787 -4.76%
2020-01-31 0 0.021 0.021 0.022 0.020 0.023 36,470,000 776,390 0.0213 0.190 0.190 0.199 0.181 0.208 4,025,279 0.1929 5.00%
2020-01-30 0 0.020 0.020 0.021 0.018 0.022 69,770,000 1,332,250 0.0191 0.181 0.181 0.190 0.163 0.199 7,700,678 0.1730 -4.76%
2020-01-29 0 0.021 0.021 0.022 0.021 0.022 560,000 11,770 0.0210 0.190 0.190 0.199 0.190 0.199 61,809 0.1904 -4.55%
2020-01-24 0 0.022 0.021 0.023 0.022 0.022 2,660,000 58,520 0.0220 0.199 0.190 0.208 0.199 0.199 293,590 0.1993 0.00%
2020-01-23 0 0.022 0.021 0.022 0.020 0.023 69,240,000 1,441,410 0.0208 0.199 0.190 0.199 0.181 0.208 7,642,181 0.1886 0.00%
2020-01-22 0 0.022 0.022 0.023 0.022 0.034 86,340,000 2,082,220 0.0241 0.199 0.199 0.208 0.199 0.308 9,529,548 0.2185 -29.03%
2020-01-21 0 0.031 0.031 0.034 0.025 0.039 95,100,000 2,955,320 0.0311 0.281 0.281 0.308 0.227 0.353 10,496,410 0.2816 -11.43%
2020-01-20 0 0.035 0.033 0.035 0.035 0.036 2,000,000 70,100 0.0351 0.317 0.299 0.317 0.317 0.326 220,745 0.3176 -7.89%
2020-01-17 0 0.038 0.036 0.037 0.037 0.038 632,500 23,865 0.0377 0.344 0.326 0.335 0.335 0.344 69,811 0.3419 0.00%
2020-01-16 0 0.038 0.036 0.037 0.036 0.041 3,775,000 137,335 0.0364 0.344 0.326 0.335 0.326 0.371 416,656 0.3296 0.00%
2020-01-15 0 0.038 0.038 0.040 0.038 0.044 1,937,500 75,995 0.0392 0.344 0.344 0.362 0.344 0.399 213,846 0.3554 -7.32%
2020-01-14 0 0.041 0.041 0.042 0.037 0.045 18,702,400 780,581 0.0417 0.371 0.371 0.381 0.335 0.408 2,064,228 0.3781 5.13%
2020-01-13 0 0.039 0.038 0.040 0.037 0.041 20,920,000 816,210 0.0390 0.353 0.344 0.362 0.335 0.371 2,308,989 0.3535 -7.14%
2020-01-10 0 0.042 0.036 0.041 0.035 0.042 6,126,875 221,640 0.0362 0.381 0.326 0.371 0.317 0.381 676,238 0.3278 10.53%
2020-01-09 0 0.038 0.037 0.040 0.032 0.040 25,700,000 948,820 0.0369 0.344 0.335 0.362 0.290 0.362 2,836,569 0.3345 8.57%
2020-01-08 0 0.035 0.035 0.037 0.035 0.037 2,150,000 77,350 0.0360 0.317 0.317 0.335 0.317 0.335 237,301 0.3260 -7.89%
2020-01-07 0 0.038 0.037 0.038 0.036 0.040 12,220,000 465,670 0.0381 0.344 0.335 0.344 0.326 0.362 1,348,750 0.3453 -5.00%
2020-01-06 0 0.040 0.037 0.041 0.038 0.043 33,831,500 1,346,783 0.0398 0.362 0.335 0.371 0.344 0.390 3,734,062 0.3607 -2.44%
2020-01-03 0 0.041 0.040 0.041 0.039 0.043 43,900,000 1,775,470 0.0404 0.371 0.362 0.371 0.353 0.390 4,845,346 0.3664 7.89%
2020-01-02 0 0.038 0.037 0.038 0.034 0.045 33,265,000 1,283,920 0.0386 0.344 0.335 0.344 0.308 0.408 3,671,536 0.3497 11.76%
2019-12-31 0 0.034 0.034 0.037 0.031 0.037 21,431,000 723,495 0.0338 0.308 0.308 0.335 0.281 0.335 2,365,390 0.3059 9.68%
2019-12-30 0 0.031 0.031 0.032 0.028 0.033 8,415,002 263,002 0.0313 0.281 0.281 0.290 0.254 0.299 928,783 0.2832 24.00%
2019-12-27 0 0.025 0.025 0.028 0.025 0.026 90,000 2,310 0.0257 0.227 0.227 0.254 0.227 0.236 9,934 0.2325 4.17%
2019-12-24 0 0.024 0.024 0.026 0.024 0.024 10,000 240 0.0240 0.217 0.217 0.236 0.217 0.217 1,104 0.2174 0.00%
2019-12-23 0 0.024 0.024 0.027 0.024 0.024 40,000 960 0.0240 0.217 0.217 0.245 0.217 0.217 4,415 0.2174 0.00%
2019-12-20 0 0.024 0.024 0.031 0.024 0.024 400,000 9,600 0.0240 0.217 0.217 0.281 0.217 0.217 44,149 0.2174 -11.11%
2019-12-19 0 0.027 0.026 0.029 0.027 0.028 300,002 8,300 0.0277 0.245 0.236 0.263 0.245 0.254 33,112 0.2507 -3.57%
2019-12-18 0 0.028 0.027 0.028 0.025 0.029 1,970,000 51,340 0.0261 0.254 0.245 0.254 0.227 0.263 217,434 0.2361 0.00%
2019-12-17 0 0.028 0.027 0.030 0.022 0.035 4,620,001 136,830 0.0296 0.254 0.245 0.272 0.199 0.317 509,920 0.2683 27.27%
2019-12-16 0 0.022 0.022 0.026 0.022 0.027 55,000 1,285 0.0234 0.199 0.199 0.236 0.199 0.245 6,070 0.2117 -8.33%
2019-12-13 0 0.024 0.024 0.028 0.024 0.024 20,000 480 0.0240 0.217 0.217 0.254 0.217 0.217 2,207 0.2174 0.00%
2019-12-12 0 0.024 0.024 0.028 0.024 0.024 35,000 770 0.0220 0.217 0.217 0.254 0.217 0.217 3,863 0.1993 0.00%
2019-12-11 0 0.024 0.024 0.028 0.023 0.023 30,000 690 0.0230 0.217 0.217 0.254 0.208 0.208 3,311 0.2084 -4.00%
2019-12-10 0 0.025 0.023 0.026 0.024 0.025 72,514 1,760 0.0243 0.227 0.208 0.236 0.217 0.227 8,004 0.2199 0.00%
2019-12-09 0 0.025 0.022 0.025 0.025 0.025 100,000 2,500 0.0250 0.227 0.199 0.227 0.227 0.227 11,037 0.2265 4.17%
2019-12-06 0 0.024 0.024 0.026 0.023 0.028 210,000 5,100 0.0243 0.217 0.217 0.236 0.208 0.254 23,178 0.2200 -14.29%
2019-12-05 0 0.028 0.023 0.029 0.023 0.029 30,000 800 0.0267 0.254 0.208 0.263 0.208 0.263 3,311 0.2416 -3.45%
2019-12-04 0 0.029 0.022 0.028 0.026 0.029 20,000 550 0.0275 0.263 0.199 0.254 0.236 0.263 2,207 0.2492 26.09%
2019-12-03 0 0.023 0.022 0.025 0.022 0.026 30,000 740 0.0247 0.208 0.199 0.227 0.199 0.236 3,311 0.2235 0.00%
2019-12-02 0 0.023 0.022 0.024 0.023 0.026 930,000 21,780 0.0234 0.208 0.199 0.217 0.208 0.236 102,646 0.2122 0.00%
2019-11-29 0 0.023 0.023 0.026 0.023 0.033 1,240,000 28,890 0.0233 0.208 0.208 0.236 0.208 0.299 136,862 0.2111 0.00%
2019-11-28 0 0.023 0.023 0.026 0.023 0.026 490,000 11,300 0.0231 0.208 0.208 0.236 0.208 0.236 54,082 0.2089 -11.54%
2019-11-27 0 0.026 0.025 0.026 0.026 0.026 370,000 9,620 0.0260 0.236 0.227 0.236 0.236 0.236 40,838 0.2356 -3.70%
2019-11-26 0 0.027 0.024 0.035 - - 0 0 - 0.245 0.217 0.317 - - 0 - 0.00%
2019-11-25 0 0.027 0.025 0.027 0.027 0.027 10,000 270 0.0270 0.245 0.227 0.245 0.245 0.245 1,104 0.2446 0.00%
2019-11-22 0 0.027 0.027 0.031 0.025 0.027 112,500 2,992 0.0266 0.245 0.245 0.281 0.227 0.245 12,417 0.2410 8.00%
2019-11-21 0 0.025 0.025 0.026 0.025 0.027 40,000 1,020 0.0255 0.227 0.227 0.236 0.227 0.245 4,415 0.2310 -7.41%
2019-11-20 0 0.027 0.024 0.030 - - 0 0 - 0.245 0.217 0.272 - - 0 - 0.00%
2019-11-19 0 0.027 0.024 0.030 - - 0 0 - 0.245 0.217 0.272 - - 0 - 0.00%
2019-11-18 0 0.027 0.027 0.029 0.025 0.025 10,000 250 0.0250 0.245 0.245 0.263 0.227 0.227 1,104 0.2265 -18.18%
2019-11-15 0 0.033 0.024 0.033 0.033 0.033 100,000 3,300 0.0330 0.299 0.217 0.299 0.299 0.299 11,037 0.2990 0.00%
2019-11-14 0 0.033 0.025 0.033 0.033 0.035 130,000 4,350 0.0335 0.299 0.227 0.299 0.299 0.317 14,348 0.3032 22.22%
2019-11-13 0 0.027 0.024 0.035 - - 0 0 - 0.245 0.217 0.317 - - 0 - 0.00%
2019-11-12 0 0.027 0.026 0.035 0.023 0.027 328,000 8,044 0.0245 0.245 0.236 0.317 0.208 0.245 36,202 0.2222 0.00%
2019-11-11 0 0.027 0.027 0.036 0.027 0.027 150,000 4,050 0.0270 0.245 0.245 0.326 0.245 0.245 16,556 0.2446 0.00%
2019-11-08 0 0.027 0.026 0.036 - - 0 0 - 0.245 0.236 0.326 - - 0 - 0.00%
2019-11-07 0 0.027 0.027 0.032 0.026 0.027 62,000 1,644 0.0265 0.245 0.245 0.290 0.236 0.245 6,843 0.2402 -15.63%
2019-11-06 0 0.032 0.030 0.033 0.032 0.032 3,550,000 113,600 0.0320 0.290 0.272 0.299 0.290 0.290 391,822 0.2899 3.23%
2019-11-05 0 0.031 0.031 0.034 0.031 0.034 842,500 27,062 0.0321 0.281 0.281 0.308 0.281 0.308 92,989 0.2910 -8.82%
2019-11-04 0 0.034 0.034 0.035 0.029 0.034 3,970,000 127,770 0.0322 0.308 0.308 0.317 0.263 0.308 438,178 0.2916 41.67%
2019-11-01 0 0.024 0.024 0.028 0.024 0.028 67,500 1,670 0.0247 0.217 0.217 0.254 0.217 0.254 7,450 0.2242 -7.69%
2019-10-31 0 0.026 0.025 0.029 0.023 0.026 165,000 3,860 0.0234 0.236 0.227 0.263 0.208 0.236 18,211 0.2120 0.00%
2019-10-30 0 0.026 0.023 0.029 - - 0 0 - 0.236 0.208 0.263 - - 0 - 0.00%
2019-10-29 0 0.026 0.026 0.029 0.025 0.025 30,000 750 0.0250 0.236 0.236 0.263 0.227 0.227 3,311 0.2265 4.00%
2019-10-28 0 0.025 0.025 0.028 0.025 0.028 425,000 10,935 0.0257 0.227 0.227 0.254 0.227 0.254 46,908 0.2331 8.70%
2019-10-25 0 0.023 0.023 0.029 0.023 0.023 10,000 230 0.0230 0.208 0.208 0.263 0.208 0.208 1,104 0.2084 -4.17%
2019-10-24 0 0.024 0.024 0.029 0.024 0.024 1,000,000 24,000 0.0240 0.217 0.217 0.263 0.217 0.217 110,372 0.2174 -7.69%
2019-10-23 0 0.026 0.026 0.029 0.021 0.026 2,180,000 50,120 0.0230 0.236 0.236 0.263 0.190 0.236 240,612 0.2083 0.00%
2019-10-22 0 0.026 0.025 0.029 - - 0 0 - 0.236 0.227 0.263 - - 0 - 0.00%
2019-10-21 0 0.026 0.023 0.029 - - 0 0 - 0.236 0.208 0.263 - - 0 - 0.00%
2019-10-18 0 0.026 0.021 0.029 - - 0 0 - 0.236 0.190 0.263 - - 0 - 0.00%
2019-10-17 0 0.026 0.025 0.027 0.026 0.026 840,000 21,840 0.0260 0.236 0.227 0.245 0.236 0.236 92,713 0.2356 0.00%
2019-10-16 0 0.026 0.025 0.026 0.024 0.026 1,170,000 29,320 0.0251 0.236 0.227 0.236 0.217 0.236 129,136 0.2270 -3.70%
2019-10-15 0 0.027 0.025 0.029 0.023 0.027 30,000 770 0.0257 0.245 0.227 0.263 0.208 0.245 3,311 0.2325 0.00%
2019-10-14 0 0.027 0.021 0.027 - - 0 0 - 0.245 0.190 0.245 - - 0 - 0.00%
2019-10-11 0 0.027 0.025 0.027 - - 0 0 - 0.245 0.227 0.245 - - 0 - 0.00%
2019-10-10 0 0.027 0.021 0.040 - - 0 0 - 0.245 0.190 0.362 - - 0 - 0.00%
2019-10-09 0 0.027 0.026 0.040 0.025 0.027 1,252,500 32,775 0.0262 0.245 0.236 0.362 0.227 0.245 138,241 0.2371 0.00%
2019-10-08 0 0.027 0.023 0.040 - - 1,000 22 0.0220 0.245 0.208 0.362 - - 110 0.1993 0.00%
2019-10-04 0 0.027 0.027 0.035 0.026 0.027 210,000 5,440 0.0259 0.245 0.245 0.317 0.236 0.245 23,178 0.2347 -3.57%
2019-10-03 0 0.028 0.028 0.035 0.028 0.028 35,000 955 0.0273 0.254 0.254 0.317 0.254 0.254 3,863 0.2472 0.00%
2019-10-02 0 0.028 0.028 0.035 0.028 0.028 200,000 5,600 0.0280 0.254 0.254 0.317 0.254 0.254 22,074 0.2537 0.00%
2019-09-30 0 0.028 0.028 0.035 - - 0 0 - 0.254 0.254 0.317 - - 0 - 0.00%
2019-09-27 0 0.028 0.028 0.035 - - 40 0 - 0.254 0.254 0.317 - - 4 - 3.70%
2019-09-26 0 0.027 0.027 0.035 0.026 0.026 47,500 1,190 0.0251 0.245 0.245 0.317 0.236 0.236 5,243 0.2270 -10.00%
2019-09-25 0 0.030 0.030 0.035 0.028 0.028 40,002 1,120 0.0280 0.272 0.272 0.317 0.254 0.254 4,415 0.2537 0.00%
2019-09-24 0 0.030 0.030 0.032 - - 0 0 - 0.272 0.272 0.290 - - 0 - 3.45%
2019-09-23 0 0.029 0.029 0.038 0.028 0.030 1,785,000 50,760 0.0284 0.263 0.263 0.344 0.254 0.272 197,015 0.2576 3.57%
2019-09-20 0 0.028 0.023 0.028 0.028 0.028 2,350,000 65,800 0.0280 0.254 0.208 0.254 0.254 0.254 259,375 0.2537 0.00%
2019-09-19 0 0.028 0.026 0.035 - - 0 0 - 0.254 0.236 0.317 - - 0 - 0.00%
2019-09-18 0 0.028 0.028 0.035 0.028 0.028 55,002 1,510 0.0275 0.254 0.254 0.317 0.254 0.254 6,071 0.2487 0.00%
2019-09-17 0 0.028 0.025 0.035 - - 0 0 - 0.254 0.227 0.317 - - 0 - 0.00%
2019-09-16 0 0.028 0.025 0.035 - - 0 0 - 0.254 0.227 0.317 - - 0 - 0.00%
2019-09-13 0 0.028 0.028 0.031 0.028 0.028 100,000 2,800 0.0280 0.254 0.254 0.281 0.254 0.254 11,037 0.2537 3.70%
2019-09-12 0 0.027 0.026 0.028 0.025 0.028 1,740,000 47,600 0.0274 0.245 0.236 0.254 0.227 0.254 192,048 0.2479 -3.57%
2019-09-11 0 0.028 0.023 0.035 - - 0 0 - 0.254 0.208 0.317 - - 0 - 0.00%
2019-09-10 0 0.028 0.028 0.030 0.026 0.028 580,000 15,180 0.0262 0.254 0.254 0.272 0.236 0.254 64,016 0.2371 -3.45%
2019-09-09 0 0.029 0.026 0.029 - - 1,500 33 0.0220 0.263 0.236 0.263 - - 166 0.1993 0.00%
2019-09-06 0 0.029 0.025 0.036 - - 0 0 - 0.263 0.227 0.326 - - 0 - 0.00%
2019-09-05 0 0.029 0.025 0.029 0.031 0.031 20,000 620 0.0310 0.263 0.227 0.263 0.281 0.281 2,207 0.2809 -6.45%
2019-09-04 0 0.031 0.025 0.031 0.025 0.037 2,400,000 71,720 0.0299 0.281 0.227 0.281 0.227 0.335 264,894 0.2708 10.71%
2019-09-03 0 0.028 0.027 0.038 - - 500 11 0.0220 0.254 0.245 0.344 - - 55 0.1993 0.00%
2019-09-02 0 0.028 0.027 0.029 0.027 0.028 300,000 8,300 0.0277 0.254 0.245 0.263 0.245 0.254 33,112 0.2507 3.70%
2019-08-30 0 0.027 0.027 0.032 - - 0 0 - 0.245 0.245 0.290 - - 0 - 0.00%
2019-08-29 0 0.027 0.027 0.032 0.027 0.027 300,000 8,100 0.0270 0.245 0.245 0.290 0.245 0.245 33,112 0.2446 0.00%
2019-08-28 0 0.027 0.027 0.032 0.027 0.027 160,000 4,320 0.0270 0.245 0.245 0.290 0.245 0.245 17,660 0.2446 0.00%
2019-08-27 0 0.027 0.027 0.031 0.026 0.027 620,001 16,440 0.0265 0.245 0.245 0.281 0.236 0.245 68,431 0.2402 3.85%
2019-08-26 0 0.026 0.026 0.029 0.026 0.027 800,000 20,830 0.0260 0.236 0.236 0.263 0.236 0.245 88,298 0.2359 -13.33%
2019-08-23 0 0.030 0.030 0.035 0.030 0.030 255,500 7,637 0.0299 0.272 0.272 0.317 0.272 0.272 28,200 0.2708 0.00%
2019-08-22 0 0.030 0.030 0.035 0.030 0.030 50,000 1,500 0.0300 0.272 0.272 0.317 0.272 0.272 5,519 0.2718 -3.23%
2019-08-21 0 0.031 0.029 0.035 0.029 0.031 400,000 11,900 0.0298 0.281 0.263 0.317 0.263 0.281 44,149 0.2695 3.33%
2019-08-20 0 0.030 0.030 0.031 0.030 0.030 160,000 4,800 0.0300 0.272 0.272 0.281 0.272 0.272 17,660 0.2718 0.00%
2019-08-19 0 0.030 0.028 0.030 0.028 0.031 424,844 13,006 0.0306 0.272 0.254 0.272 0.254 0.281 46,891 0.2774 0.00%
2019-08-16 0 0.030 0.029 0.035 - - 0 0 - 0.272 0.263 0.317 - - 0 - 0.00%
2019-08-15 0 0.030 0.030 0.035 0.030 0.031 250,000 7,650 0.0306 0.272 0.272 0.317 0.272 0.281 27,593 0.2772 -3.23%
2019-08-14 0 0.031 0.030 0.032 0.030 0.031 1,930,000 58,230 0.0302 0.281 0.272 0.290 0.272 0.281 213,019 0.2734 10.71%
2019-08-13 0 0.028 0.027 0.033 0.028 0.028 100,000 2,800 0.0280 0.254 0.245 0.299 0.254 0.254 11,037 0.2537 -6.67%
2019-08-12 0 0.030 0.030 0.034 0.029 0.035 390,000 12,900 0.0331 0.272 0.272 0.308 0.263 0.317 43,045 0.2997 -6.25%
2019-08-09 0 0.032 0.028 0.033 - - 0 0 - 0.290 0.254 0.299 - - 0 - 0.00%
2019-08-08 0 0.032 0.030 0.032 0.032 0.032 204,000 6,500 0.0319 0.290 0.272 0.290 0.290 0.290 22,516 0.2887 0.00%
2019-08-07 0 0.032 0.030 0.032 - - 0 0 - 0.290 0.272 0.290 - - 0 - 0.00%
2019-08-06 0 0.032 0.031 0.032 0.032 0.033 810,002 26,220 0.0324 0.290 0.281 0.290 0.290 0.299 89,402 0.2933 -5.88%
2019-08-05 0 0.034 0.032 0.034 0.032 0.034 1,117,500 35,922 0.0321 0.308 0.290 0.308 0.290 0.308 123,341 0.2912 6.25%
2019-08-02 0 0.032 0.032 0.035 0.032 0.032 640,000 20,480 0.0320 0.290 0.290 0.317 0.290 0.290 70,638 0.2899 -3.03%
2019-08-01 0 0.033 0.033 0.035 0.032 0.033 530,000 17,260 0.0326 0.299 0.299 0.317 0.290 0.299 58,497 0.2951 -5.71%
2019-07-31 0 0.035 0.033 0.035 - - 0 0 - 0.317 0.299 0.317 - - 0 - -2.78%
2019-07-30 0 0.036 0.033 0.038 0.032 0.044 1,822,000 63,848 0.0350 0.326 0.299 0.344 0.290 0.399 201,098 0.3175 2.86%
2019-07-29 0 0.035 0.032 0.035 0.032 0.039 770,000 26,290 0.0341 0.317 0.290 0.317 0.290 0.353 84,987 0.3093 2.94%
2019-07-26 0 0.034 0.032 0.042 0.031 0.034 1,680,000 54,540 0.0325 0.308 0.290 0.381 0.281 0.308 185,426 0.2941 3.03%
2019-07-25 0 0.033 0.032 0.034 0.032 0.035 770,000 26,010 0.0338 0.299 0.290 0.308 0.290 0.317 84,987 0.3060 6.45%
2019-07-24 0 0.031 0.031 0.033 0.031 0.034 1,602,500 49,942 0.0312 0.281 0.281 0.299 0.281 0.308 176,872 0.2824 -3.13%
2019-07-23 0 0.032 0.032 0.034 0.032 0.034 670,000 21,700 0.0324 0.290 0.290 0.308 0.290 0.308 73,949 0.2934 -5.88%
2019-07-22 0 0.034 0.033 0.035 0.031 0.037 5,070,000 164,350 0.0324 0.308 0.299 0.317 0.281 0.335 559,588 0.2937 -10.53%
2019-07-19 0 0.038 0.034 0.038 - - 7 0 - 0.344 0.308 0.344 - - 1 - 0.00%
2019-07-18 0 0.038 0.036 0.038 0.032 0.038 120,000 4,380 0.0365 0.344 0.326 0.344 0.290 0.344 13,245 0.3307 -5.00%
2019-07-17 0 0.040 0.031 0.040 - - 0 0 - 0.362 0.281 0.362 - - 0 - -2.44%
2019-07-16 0 0.041 0.033 0.047 0.031 0.041 140,000 5,400 0.0386 0.371 0.299 0.426 0.281 0.371 15,452 0.3495 24.24%
2019-07-15 0 0.033 0.032 0.045 0.031 0.033 350,000 11,430 0.0327 0.299 0.290 0.408 0.281 0.299 38,630 0.2959 -2.94%
2019-07-12 0 0.034 0.034 0.049 - - 0 0 - 0.308 0.308 0.444 - - 0 - 0.00%
2019-07-11 0 0.034 0.034 0.044 0.031 0.034 220,000 7,270 0.0330 0.308 0.308 0.399 0.281 0.308 24,282 0.2994 -5.56%
2019-07-10 0 0.036 0.036 0.039 0.035 0.038 1,480,000 53,750 0.0363 0.326 0.326 0.353 0.317 0.344 163,351 0.3290 0.00%
2019-07-09 0 0.036 0.035 0.049 0.036 0.036 170,007 6,120 0.0360 0.326 0.317 0.444 0.326 0.326 18,764 0.3262 -2.70%
2019-07-08 0 0.037 0.037 0.039 0.037 0.037 280,000 10,360 0.0370 0.335 0.335 0.353 0.335 0.335 30,904 0.3352 0.00%
2019-07-05 0 0.037 0.037 0.039 - - 0 0 - 0.335 0.335 0.353 - - 0 - 0.00%
2019-07-04 0 0.037 0.037 0.042 0.037 0.038 62,500 2,327 0.0372 0.335 0.335 0.381 0.335 0.344 6,898 0.3373 0.00%
2019-07-03 0 0.037 0.037 0.042 0.036 0.037 720,000 26,080 0.0362 0.335 0.335 0.381 0.326 0.335 79,468 0.3282 -7.50%
2019-07-02 0 0.040 0.037 0.042 - - 0 0 - 0.362 0.335 0.381 - - 0 - 0.00%
2019-06-28 0 0.040 0.037 0.042 0.040 0.041 180,000 7,250 0.0403 0.362 0.335 0.381 0.362 0.371 19,867 0.3649 -2.44%
2019-06-27 0 0.041 0.037 0.045 - - 0 0 - 0.371 0.335 0.408 - - 0 - 0.00%
2019-06-26 0 0.041 0.038 0.041 0.035 0.042 410,001 17,080 0.0417 0.371 0.344 0.371 0.317 0.381 45,253 0.3774 2.50%
2019-06-25 0 0.040 0.035 0.040 - - 0 0 - 0.362 0.317 0.362 - - 0 - 0.00%
2019-06-24 0 0.040 0.040 0.044 0.040 0.040 16,000 604 0.0378 0.362 0.362 0.399 0.362 0.362 1,766 0.3420 -2.44%
2019-06-21 0 0.041 0.038 0.041 - - 0 0 - 0.371 0.344 0.371 - - 0 - 0.00%
2019-06-20 0 0.041 0.041 0.044 0.040 0.043 750,003 30,530 0.0407 0.371 0.371 0.399 0.362 0.390 82,780 0.3688 -2.38%
2019-06-19 0 0.042 0.042 0.045 0.040 0.043 910,000 38,340 0.0421 0.381 0.381 0.408 0.362 0.390 100,439 0.3817 -2.33%
2019-06-18 0 0.043 0.040 0.043 - - 0 0 - 0.390 0.362 0.390 - - 0 - 0.00%
2019-06-17 0 0.043 0.042 0.043 0.042 0.044 104,000 4,470 0.0430 0.390 0.381 0.390 0.381 0.399 11,479 0.3894 2.38%
2019-06-14 0 0.042 0.041 0.046 0.041 0.042 90,000 3,720 0.0413 0.381 0.371 0.417 0.371 0.381 9,934 0.3745 -8.70%
2019-06-13 0 0.046 0.043 0.046 0.041 0.046 560,000 23,100 0.0413 0.417 0.390 0.417 0.371 0.417 61,809 0.3737 9.52%
2019-06-12 0 0.042 0.041 0.046 - - 2,500 87 0.0348 0.381 0.371 0.417 - - 276 0.3153 0.00%
2019-06-11 0 0.042 0.041 0.047 - - 0 0 - 0.381 0.371 0.426 - - 0 - 0.00%
2019-06-10 0 0.042 0.042 0.047 0.042 0.042 160,000 6,720 0.0420 0.381 0.381 0.426 0.381 0.381 17,660 0.3805 0.00%
2019-06-06 0 0.042 0.042 0.047 0.040 0.040 20,000 800 0.0400 0.381 0.381 0.426 0.362 0.362 2,207 0.3624 -2.33%
2019-06-05 0 0.043 0.043 0.047 0.043 0.043 127,500 5,445 0.0427 0.390 0.390 0.426 0.390 0.390 14,072 0.3869 0.00%
2019-06-04 0 0.043 0.043 0.047 0.043 0.043 160,000 6,880 0.0430 0.390 0.390 0.426 0.390 0.390 17,660 0.3896 0.00%
2019-06-03 0 0.043 0.043 0.047 0.042 0.043 145,000 6,145 0.0424 0.390 0.390 0.426 0.381 0.390 16,004 0.3840 -2.27%
2019-05-31 0 0.044 0.041 0.047 0.044 0.045 1,000,000 44,020 0.0440 0.399 0.371 0.426 0.399 0.408 110,372 0.3988 0.00%
2019-05-30 0 0.044 0.044 0.045 0.044 0.044 30,000 1,320 0.0440 0.399 0.399 0.408 0.399 0.399 3,311 0.3987 0.00%
2019-05-29 0 0.044 0.044 0.046 0.044 0.044 10,000 440 0.0440 0.399 0.399 0.417 0.399 0.399 1,104 0.3987 0.00%
2019-05-28 0 0.044 0.044 0.049 - - 0 0 - 0.399 0.399 0.444 - - 0 - 2.33%
2019-05-27 0 0.043 0.043 0.047 0.042 0.043 300,000 12,750 0.0425 0.390 0.390 0.426 0.381 0.390 33,112 0.3851 -6.52%
2019-05-24 0 0.046 0.044 0.046 - - 0 0 - 0.417 0.399 0.417 - - 0 - 0.00%
2019-05-23 0 0.046 0.046 0.050 0.046 0.046 220,000 10,120 0.0460 0.417 0.417 0.453 0.417 0.417 24,282 0.4168 0.00%
2019-05-22 0 0.046 0.046 0.047 0.045 0.050 1,987,500 91,020 0.0458 0.417 0.417 0.426 0.408 0.453 219,365 0.4149 2.22%
2019-05-21 0 0.045 0.043 0.045 0.045 0.052 550,000 25,180 0.0458 0.408 0.390 0.408 0.408 0.471 60,705 0.4148 4.65%
2019-05-20 0 0.043 0.043 0.046 0.042 0.045 628,656 26,840 0.0427 0.390 0.390 0.417 0.381 0.408 69,386 0.3868 -4.44%
2019-05-17 0 0.045 0.043 0.045 0.045 0.045 10,000 450 0.0450 0.408 0.390 0.408 0.408 0.408 1,104 0.4077 2.27%
2019-05-16 0 0.044 0.042 0.045 0.042 0.044 440,000 19,080 0.0434 0.399 0.381 0.408 0.381 0.399 48,564 0.3929 -4.35%
2019-05-15 0 0.046 0.042 0.046 0.050 0.050 10,000 500 0.0500 0.417 0.381 0.417 0.453 0.453 1,104 0.4530 4.55%
2019-05-14 0 0.044 0.042 0.044 0.043 0.044 230,000 9,920 0.0431 0.399 0.381 0.399 0.390 0.399 25,386 0.3908 0.00%
2019-05-10 0 0.044 0.043 0.047 0.043 0.046 1,571,500 69,770 0.0444 0.399 0.390 0.426 0.390 0.417 173,450 0.4022 -4.35%
2019-05-09 0 0.046 0.046 0.051 0.046 0.046 360,000 16,560 0.0460 0.417 0.417 0.462 0.417 0.417 39,734 0.4168 0.00%
2019-05-08 0 0.046 0.046 0.049 0.046 0.051 1,070,000 49,360 0.0461 0.417 0.417 0.444 0.417 0.462 118,098 0.4180 -2.13%
2019-05-07 0 0.047 0.044 0.047 0.043 0.050 1,260,000 59,270 0.0470 0.426 0.399 0.426 0.390 0.453 139,069 0.4262 11.90%
2019-05-06 0 0.042 0.042 0.046 0.042 0.042 100,000 4,200 0.0420 0.381 0.381 0.417 0.381 0.381 11,037 0.3805 -10.64%
2019-05-03 0 0.047 0.044 0.047 0.045 0.047 20,101 924 0.0460 0.426 0.399 0.426 0.408 0.426 2,219 0.4165 4.44%
2019-05-02 0 0.045 0.044 0.046 0.045 0.046 1,280,000 57,700 0.0451 0.408 0.399 0.417 0.408 0.417 141,277 0.4084 -10.00%
2019-04-30 0 0.050 0.045 0.050 0.049 0.053 250,000 12,530 0.0501 0.453 0.408 0.453 0.444 0.480 27,593 0.4541 2.04%
2019-04-29 0 0.049 0.045 0.049 0.042 0.050 360,000 15,870 0.0441 0.444 0.408 0.444 0.381 0.453 39,734 0.3994 2.08%
2019-04-26 0 0.048 0.045 0.048 0.045 0.053 1,350,000 66,650 0.0494 0.435 0.408 0.435 0.408 0.480 149,003 0.4473 9.09%
2019-04-25 0 0.044 0.042 0.044 0.044 0.047 3,410,000 153,550 0.0450 0.399 0.381 0.399 0.399 0.426 376,370 0.4080 -4.35%
2019-04-24 0 0.046 0.046 0.050 0.045 0.045 17,000 737 0.0434 0.417 0.417 0.453 0.408 0.408 1,876 0.3928 -11.54%
2019-04-23 0 0.052 0.047 0.052 - - 0 0 - 0.471 0.426 0.471 - - 0 - 0.00%
2019-04-18 0 0.052 0.046 0.052 0.058 0.058 82,500 4,735 0.0574 0.471 0.417 0.471 0.525 0.525 9,106 0.5200 0.00%
2019-04-17 0 0.052 0.049 0.052 0.047 0.052 1,560,000 75,080 0.0481 0.471 0.444 0.471 0.426 0.471 172,181 0.4361 6.12%
2019-04-16 0 0.049 0.049 0.051 0.045 0.050 430,000 21,370 0.0497 0.444 0.444 0.462 0.408 0.453 47,460 0.4503 -3.92%
2019-04-15 0 0.051 0.050 0.052 0.050 0.051 150,000 7,570 0.0505 0.462 0.453 0.471 0.453 0.462 16,556 0.4572 2.00%
2019-04-12 0 0.050 0.050 0.052 0.050 0.051 235,003 11,825 0.0503 0.453 0.453 0.471 0.453 0.462 25,938 0.4559 -1.96%
2019-04-11 0 0.051 0.046 0.052 0.051 0.051 510,000 26,010 0.0510 0.462 0.417 0.471 0.462 0.462 56,290 0.4621 -1.92%
2019-04-10 0 0.052 0.051 0.053 0.052 0.052 200,000 10,400 0.0520 0.471 0.462 0.480 0.471 0.471 22,074 0.4711 -1.89%
2019-04-09 0 0.053 0.052 0.055 0.052 0.053 402,500 21,037 0.0523 0.480 0.471 0.498 0.471 0.480 44,425 0.4735 1.92%
2019-04-08 0 0.052 0.052 0.053 0.051 0.051 270,000 13,770 0.0510 0.471 0.471 0.480 0.462 0.462 29,801 0.4621 1.96%
2019-04-04 0 0.051 0.051 0.054 0.051 0.054 1,260,000 64,290 0.0510 0.462 0.462 0.489 0.462 0.489 139,069 0.4623 0.00%
2019-04-03 0 0.051 0.051 0.055 0.051 0.055 250,000 12,830 0.0513 0.462 0.462 0.498 0.462 0.498 27,593 0.4650 -7.27%
2019-04-02 0 0.055 0.050 0.055 0.054 0.055 20,000 1,090 0.0545 0.498 0.453 0.498 0.489 0.498 2,207 0.4938 5.77%
2019-04-01 0 0.052 0.052 0.055 0.052 0.056 340,001 17,780 0.0523 0.471 0.471 0.498 0.471 0.507 37,527 0.4738 0.00%
2019-03-29 0 0.052 0.052 0.055 0.051 0.055 170,000 9,310 0.0548 0.471 0.471 0.498 0.462 0.498 18,763 0.4962 -5.45%
2019-03-28 0 0.055 0.052 0.055 0.052 0.057 190,000 10,370 0.0546 0.498 0.471 0.498 0.471 0.516 20,971 0.4945 7.84%
2019-03-27 0 0.051 0.051 0.054 0.051 0.053 190,000 9,710 0.0511 0.462 0.462 0.489 0.462 0.480 20,971 0.4630 -5.56%
2019-03-26 0 0.054 0.050 0.054 0.055 0.055 23,125 1,240 0.0536 0.489 0.453 0.489 0.498 0.498 2,552 0.4858 -1.82%
2019-03-25 0 0.055 0.051 0.055 0.055 0.056 30,000 1,660 0.0553 0.498 0.462 0.498 0.498 0.507 3,311 0.5013 1.85%
2019-03-22 0 0.054 0.051 0.056 0.054 0.055 140,000 7,680 0.0549 0.489 0.462 0.507 0.489 0.498 15,452 0.4970 3.85%
2019-03-21 0 0.052 0.052 0.055 0.051 0.056 467,500 25,072 0.0536 0.471 0.471 0.498 0.462 0.507 51,599 0.4859 4.00%
2019-03-20 0 0.050 0.050 0.053 0.048 0.054 560,000 28,370 0.0507 0.453 0.453 0.480 0.435 0.489 61,809 0.4590 -7.41%
2019-03-19 0 0.054 0.048 0.054 0.056 0.056 10,000 560 0.0560 0.489 0.435 0.489 0.507 0.507 1,104 0.5074 3.85%
2019-03-18 0 0.052 0.052 0.055 0.048 0.058 695,000 37,760 0.0543 0.471 0.471 0.498 0.435 0.525 76,709 0.4923 -3.70%
2019-03-15 0 0.054 0.053 0.054 0.054 0.057 260,000 14,220 0.0547 0.489 0.480 0.489 0.489 0.516 28,697 0.4955 1.89%
2019-03-14 0 0.053 0.051 0.053 0.053 0.056 210,000 11,160 0.0531 0.480 0.462 0.480 0.480 0.507 23,178 0.4815 6.00%
2019-03-13 0 0.050 0.049 0.055 0.050 0.051 980,000 49,050 0.0501 0.453 0.444 0.498 0.453 0.462 108,165 0.4535 -1.96%
2019-03-12 0 0.051 0.049 0.051 0.047 0.051 585,000 29,580 0.0506 0.462 0.444 0.462 0.426 0.462 64,568 0.4581 0.00%
2019-03-11 0 0.051 0.048 0.051 0.047 0.051 1,205,000 59,690 0.0495 0.462 0.435 0.462 0.426 0.462 132,999 0.4488 -1.92%
2019-03-08 0 0.052 0.045 0.052 0.053 0.053 300,000 15,900 0.0530 0.471 0.408 0.471 0.480 0.480 33,112 0.4802 0.00%
2019-03-07 0 0.052 0.051 0.054 0.052 0.055 1,860,000 98,010 0.0527 0.471 0.462 0.489 0.471 0.498 205,293 0.4774 -1.89%
2019-03-06 0 0.053 0.053 0.058 0.052 0.056 982,500 52,865 0.0538 0.480 0.480 0.525 0.471 0.507 108,441 0.4875 1.92%
2019-03-05 0 0.052 0.052 0.058 0.051 0.058 1,027,500 55,955 0.0545 0.471 0.471 0.525 0.462 0.525 113,408 0.4934 -3.70%
2019-03-04 0 0.054 0.051 0.054 0.052 0.058 242,501 13,450 0.0555 0.489 0.462 0.489 0.471 0.525 26,765 0.5025 0.00%
2019-03-01 0 0.054 0.052 0.056 0.051 0.057 3,320,000 173,400 0.0522 0.489 0.471 0.507 0.462 0.516 366,436 0.4732 -5.26%
2019-02-28 0 0.057 0.055 0.057 - - 10,000 550 0.0550 0.516 0.498 0.516 - - 1,104 0.4983 -1.72%
2019-02-27 0 0.058 0.054 0.058 0.053 0.058 700,000 39,650 0.0566 0.525 0.489 0.525 0.480 0.525 77,261 0.5132 11.54%
2019-02-26 0 0.052 0.051 0.064 0.052 0.055 972,500 51,057 0.0525 0.471 0.462 0.580 0.471 0.498 107,337 0.4757 -5.45%
2019-02-25 0 0.055 0.055 0.056 0.055 0.057 270,000 14,870 0.0551 0.498 0.498 0.507 0.498 0.516 29,801 0.4990 0.00%
2019-02-22 0 0.055 0.052 0.056 0.059 0.059 10,000 590 0.0590 0.498 0.471 0.507 0.535 0.535 1,104 0.5346 1.85%
2019-02-21 0 0.054 0.054 0.060 0.054 0.055 230,000 12,530 0.0545 0.489 0.489 0.544 0.489 0.498 25,386 0.4936 -1.82%
2019-02-20 0 0.055 0.055 0.060 0.055 0.055 570,000 31,350 0.0550 0.498 0.498 0.544 0.498 0.498 62,912 0.4983 0.00%
2019-02-19 0 0.055 0.055 0.060 0.055 0.060 30,000 1,700 0.0567 0.498 0.498 0.544 0.498 0.544 3,311 0.5134 -3.51%
2019-02-18 0 0.057 0.057 0.060 0.056 0.064 580,000 34,100 0.0588 0.516 0.516 0.544 0.507 0.580 64,016 0.5327 -9.52%
2019-02-15 0 0.063 0.054 0.063 0.051 0.066 710,012 43,410 0.0611 0.571 0.489 0.571 0.462 0.598 78,366 0.5539 12.50%
2019-02-14 0 0.056 0.055 0.063 0.056 0.057 380,000 21,290 0.0560 0.507 0.498 0.571 0.507 0.516 41,941 0.5076 -1.75%
2019-02-13 0 0.057 0.057 0.059 0.056 0.058 150,000 8,630 0.0575 0.516 0.516 0.535 0.507 0.525 16,556 0.5213 0.00%
2019-02-12 0 0.057 0.057 0.060 0.056 0.060 430,000 25,210 0.0586 0.516 0.516 0.544 0.507 0.544 47,460 0.5312 -5.00%
2019-02-11 0 0.060 0.056 0.060 0.056 0.060 130,000 7,680 0.0591 0.544 0.507 0.544 0.507 0.544 14,348 0.5353 0.00%
2019-02-08 0 0.060 0.060 0.070 0.060 0.060 10,000 600 0.0600 0.544 0.544 0.634 0.544 0.544 1,104 0.5436 0.00%
2019-02-04 0 0.060 0.056 0.060 0.055 0.061 360,000 21,360 0.0593 0.544 0.507 0.544 0.498 0.553 39,734 0.5376 -3.23%
2019-02-01 0 0.062 0.059 0.062 0.063 0.063 10,000 630 0.0630 0.562 0.535 0.562 0.571 0.571 1,104 0.5708 -1.59%
2019-01-31 0 0.063 0.058 0.063 0.059 0.068 110,000 7,080 0.0644 0.571 0.525 0.571 0.535 0.616 12,141 0.5832 -1.56%
2019-01-30 0 0.064 0.060 0.064 0.060 0.065 270,000 16,250 0.0602 0.580 0.544 0.580 0.544 0.589 29,801 0.5453 4.92%
2019-01-29 0 0.061 0.061 0.066 0.060 0.060 50,000 3,000 0.0600 0.553 0.553 0.598 0.544 0.544 5,519 0.5436 -8.96%
2019-01-28 0 0.067 0.064 0.067 0.059 0.067 2,970,000 183,320 0.0617 0.607 0.580 0.607 0.535 0.607 327,806 0.5592 0.00%
2019-01-25 0 0.067 0.062 0.067 0.067 0.067 60,000 4,020 0.0670 0.607 0.562 0.607 0.607 0.607 6,622 0.6070 0.00%
2019-01-24 0 0.067 0.062 0.067 0.062 0.067 262,500 17,065 0.0650 0.607 0.562 0.607 0.562 0.607 28,973 0.5890 0.00%
2019-01-23 0 0.067 0.063 0.066 0.058 0.067 4,670,625 292,205 0.0626 0.607 0.571 0.598 0.525 0.607 515,508 0.5668 0.00%
2019-01-22 0 0.067 0.062 0.067 0.068 0.069 100,000 6,840 0.0684 0.607 0.562 0.607 0.616 0.625 11,037 0.6197 -2.90%
2019-01-21 0 0.069 0.062 0.069 0.066 0.069 1,680,000 113,010 0.0673 0.625 0.562 0.625 0.598 0.625 185,426 0.6095 0.00%
2019-01-18 0 0.069 0.063 0.069 0.058 0.069 9,310,000 609,550 0.0655 0.625 0.571 0.625 0.525 0.625 1,027,566 0.5932 1.47%
2019-01-17 0 0.068 0.064 0.068 0.058 0.069 3,045,000 193,880 0.0637 0.616 0.580 0.616 0.525 0.625 336,084 0.5769 4.62%
2019-01-16 0 0.065 0.058 0.066 0.058 0.065 3,745,000 232,585 0.0621 0.589 0.525 0.598 0.525 0.589 413,344 0.5627 4.84%
2019-01-15 0 0.062 0.057 0.062 0.055 0.062 6,682,500 394,032 0.0590 0.562 0.516 0.562 0.498 0.562 737,563 0.5342 6.90%
2019-01-14 0 0.058 0.055 0.058 0.050 0.058 3,150,000 173,310 0.0550 0.525 0.498 0.525 0.453 0.525 347,673 0.4985 7.41%
2019-01-11 0 0.054 0.050 0.054 0.050 0.057 1,220,000 63,640 0.0522 0.489 0.453 0.489 0.453 0.516 134,654 0.4726 5.88%
2019-01-10 0 0.051 0.050 0.056 0.049 0.057 15,260,000 787,200 0.0516 0.462 0.453 0.507 0.444 0.516 1,684,282 0.4674 13.33%
2019-01-09 0 0.045 0.043 0.045 - - 2,500 92 0.0368 0.408 0.390 0.408 - - 276 0.3334 -2.17%
2019-01-08 0 0.046 0.042 0.046 - - 0 0 - 0.417 0.381 0.417 - - 0 - 0.00%
2019-01-07 0 0.046 0.042 0.046 0.046 0.046 10,000 460 0.0460 0.417 0.381 0.417 0.417 0.417 1,104 0.4168 2.22%
2019-01-04 0 0.045 0.045 0.050 0.041 0.045 1,200,000 50,910 0.0424 0.408 0.408 0.453 0.371 0.408 132,447 0.3844 -2.17%
2019-01-03 0 0.046 0.043 0.046 - - 0 0 - 0.417 0.390 0.417 - - 0 - -8.00%
2019-01-02 0 0.050 0.046 0.050 0.050 0.054 91,500 4,595 0.0502 0.453 0.417 0.453 0.453 0.489 10,099 0.4550 16.28%
2018-12-31 0 0.043 0.043 0.047 0.043 0.047 360,000 16,620 0.0462 0.390 0.390 0.426 0.390 0.426 39,734 0.4183 -2.27%
2018-12-28 0 0.044 0.044 0.050 0.043 0.043 12,500 525 0.0420 0.399 0.399 0.453 0.390 0.390 1,380 0.3805 4.76%
2018-12-27 0 0.042 0.042 0.050 - - 0 0 - 0.381 0.381 0.453 - - 0 - 2.44%
2018-12-24 0 0.041 0.041 0.054 0.041 0.041 20,000 820 0.0410 0.371 0.371 0.489 0.371 0.371 2,207 0.3715 -4.65%
2018-12-21 0 0.043 0.043 0.048 0.043 0.043 132,000 5,668 0.0429 0.390 0.390 0.435 0.390 0.390 14,569 0.3890 -2.27%
2018-12-20 0 0.044 0.044 0.054 0.044 0.044 10,000 440 0.0440 0.399 0.399 0.489 0.399 0.399 1,104 0.3987 0.00%
2018-12-19 0 0.044 0.044 0.050 0.044 0.044 40,000 1,760 0.0440 0.399 0.399 0.453 0.399 0.399 4,415 0.3987 -4.35%
2018-12-18 0 0.046 0.043 0.053 - - 0 0 - 0.417 0.390 0.480 - - 0 - 0.00%
2018-12-17 0 0.046 0.044 0.048 0.045 0.046 110,000 5,050 0.0459 0.417 0.399 0.435 0.408 0.417 12,141 0.4159 6.98%
2018-12-14 0 0.043 0.043 0.049 0.043 0.043 72,500 3,107 0.0429 0.390 0.390 0.444 0.390 0.390 8,002 0.3883 -10.42%
2018-12-13 0 0.048 0.046 0.050 - - 0 0 - 0.435 0.417 0.453 - - 0 - 0.00%
2018-12-12 0 0.048 0.048 0.049 0.048 0.050 500,000 24,550 0.0491 0.435 0.435 0.444 0.435 0.453 55,186 0.4449 6.67%
2018-12-11 0 0.045 0.045 0.049 0.045 0.045 900,062 40,502 0.0450 0.408 0.408 0.444 0.408 0.408 99,342 0.4077 -4.26%
2018-12-10 0 0.047 0.041 0.048 0.045 0.047 600,000 27,060 0.0451 0.426 0.371 0.435 0.408 0.426 66,223 0.4086 11.90%
2018-12-07 0 0.042 0.042 0.049 0.042 0.042 62,500 2,570 0.0411 0.381 0.381 0.444 0.381 0.381 6,898 0.3726 -2.33%
2018-12-06 0 0.043 0.043 0.049 0.042 0.053 310,027 13,531 0.0436 0.390 0.390 0.444 0.381 0.480 34,218 0.3954 -8.51%
2018-12-05 0 0.047 0.047 0.048 0.046 0.059 1,510,000 69,770 0.0462 0.426 0.426 0.435 0.417 0.535 166,662 0.4186 4.44%
2018-12-04 0 0.045 0.045 0.050 0.045 0.045 265,000 11,900 0.0449 0.408 0.408 0.453 0.408 0.408 29,249 0.4069 4.65%
2018-12-03 0 0.043 0.043 0.050 0.042 0.043 75,000 3,032 0.0404 0.390 0.390 0.453 0.381 0.390 8,278 0.3663 -4.44%
2018-11-30 0 0.045 0.043 0.059 - - 0 0 - 0.408 0.390 0.535 - - 0 - 0.00%
2018-11-29 0 0.045 0.045 0.046 0.043 0.043 180,000 8,250 0.0458 0.408 0.408 0.417 0.390 0.390 19,867 0.4153 -4.26%
2018-11-28 0 0.047 0.046 0.047 0.048 0.048 2,860,000 137,280 0.0480 0.426 0.417 0.426 0.435 0.435 315,665 0.4349 -2.08%
2018-11-27 0 0.048 0.047 0.048 0.047 0.048 790,000 37,600 0.0476 0.435 0.426 0.435 0.426 0.435 87,194 0.4312 4.35%
2018-11-26 0 0.046 0.046 0.047 0.046 0.052 1,740,000 83,010 0.0477 0.417 0.417 0.426 0.417 0.471 192,048 0.4322 -4.17%
2018-11-23 0 0.048 0.041 0.050 0.048 0.051 607,500 29,330 0.0483 0.435 0.371 0.453 0.435 0.462 67,051 0.4374 0.00%
2018-11-22 0 0.048 0.045 0.050 0.046 0.048 320,000 15,200 0.0475 0.435 0.408 0.453 0.417 0.435 35,319 0.4304 0.00%
2018-11-21 0 0.048 0.046 0.050 0.048 0.048 100,000 4,800 0.0480 0.435 0.417 0.453 0.435 0.435 11,037 0.4349 0.00%
2018-11-20 0 0.048 0.047 0.050 0.048 0.048 280,000 13,440 0.0480 0.435 0.426 0.453 0.435 0.435 30,904 0.4349 2.13%
2018-11-19 0 0.047 0.047 0.050 0.046 0.051 55,000 2,570 0.0467 0.426 0.426 0.453 0.417 0.462 6,070 0.4234 -6.00%
2018-11-16 0 0.050 0.047 0.050 0.047 0.050 1,470,000 73,020 0.0497 0.453 0.426 0.453 0.426 0.453 162,247 0.4501 0.00%
2018-11-15 0 0.050 0.045 0.050 0.051 0.051 10,000 510 0.0510 0.453 0.408 0.453 0.462 0.462 1,104 0.4621 2.04%
2018-11-14 0 0.049 0.046 0.049 - - 0 0 - 0.444 0.417 0.444 - - 0 - -2.00%
2018-11-13 0 0.050 0.045 0.050 0.050 0.050 10,000 500 0.0500 0.453 0.408 0.453 0.453 0.453 1,104 0.4530 8.70%
2018-11-12 0 0.046 0.046 0.054 0.045 0.045 10,506 470 0.0447 0.417 0.417 0.489 0.408 0.408 1,160 0.4053 6.98%
2018-11-09 0 0.043 0.043 0.050 0.043 0.050 1,522,500 75,972 0.0499 0.390 0.390 0.453 0.390 0.453 168,042 0.4521 -12.24%
2018-11-08 0 0.049 0.045 0.049 0.049 0.050 320,000 15,690 0.0490 0.444 0.408 0.444 0.444 0.453 35,319 0.4442 8.89%
2018-11-07 0 0.045 0.045 0.050 0.045 0.045 380,000 17,100 0.0450 0.408 0.408 0.453 0.408 0.408 41,941 0.4077 -2.17%
2018-11-06 0 0.046 0.046 0.050 0.046 0.046 100,000 4,600 0.0460 0.417 0.417 0.453 0.417 0.417 11,037 0.4168 0.00%
2018-11-05 0 0.046 0.046 0.053 - - 2,500 100 0.0400 0.417 0.417 0.480 - - 276 0.3624 0.00%
2018-11-02 0 0.046 0.046 0.056 - - 0 0 - 0.417 0.417 0.507 - - 0 - 0.00%
2018-11-01 0 0.046 0.045 0.050 0.046 0.046 20,000 920 0.0460 0.417 0.408 0.453 0.417 0.417 2,207 0.4168 0.00%
2018-10-31 0 0.046 0.042 0.048 0.042 0.046 1,150,000 51,670 0.0449 0.417 0.381 0.435 0.381 0.417 126,928 0.4071 2.22%
2018-10-30 0 0.045 0.045 0.047 0.045 0.046 160,000 7,250 0.0453 0.408 0.408 0.426 0.408 0.417 17,660 0.4105 -4.26%
2018-10-29 0 0.047 0.045 0.047 - - 2,500 100 0.0400 0.426 0.408 0.426 - - 276 0.3624 0.00%
2018-10-26 0 0.047 0.045 0.047 0.047 0.048 679,812 32,142 0.0473 0.426 0.408 0.426 0.426 0.435 75,032 0.4284 0.00%
2018-10-25 0 0.047 0.047 0.050 0.046 0.054 290,000 13,720 0.0473 0.426 0.426 0.453 0.417 0.489 32,008 0.4286 0.00%
2018-10-24 0 0.047 0.047 0.050 - - 1 0 - 0.426 0.426 0.453 - - 0 - 4.44%
2018-10-23 0 0.045 0.041 0.045 0.045 0.045 400,000 18,000 0.0450 0.408 0.371 0.408 0.408 0.408 44,149 0.4077 -10.00%
2018-10-22 0 0.050 0.050 0.054 0.049 0.051 250,000 12,580 0.0503 0.453 0.453 0.489 0.444 0.462 27,593 0.4559 4.17%
2018-10-19 0 0.048 0.048 0.055 0.048 0.048 90,000 4,320 0.0480 0.435 0.435 0.498 0.435 0.435 9,934 0.4349 -4.00%
2018-10-18 0 0.050 0.050 0.055 0.050 0.057 569,008 29,050 0.0511 0.453 0.453 0.498 0.453 0.516 62,803 0.4626 -5.66%
2018-10-16 0 0.053 0.052 0.053 0.050 0.056 4,961,000 257,175 0.0518 0.480 0.471 0.480 0.453 0.507 547,557 0.4697 15.22%
2018-10-15 0 0.046 0.046 0.051 0.046 0.051 210,000 10,660 0.0508 0.417 0.417 0.462 0.417 0.462 23,178 0.4599 -11.54%
2018-10-12 0 0.052 0.050 0.052 0.046 0.052 1,071,000 51,772 0.0483 0.471 0.453 0.471 0.417 0.471 118,209 0.4380 4.00%
2018-10-11 0 0.050 0.047 0.052 0.044 0.059 5,825,000 276,302 0.0474 0.453 0.426 0.471 0.399 0.535 642,919 0.4298 13.64%
2018-10-10 0 0.044 0.044 0.048 0.043 0.044 270,000 11,870 0.0440 0.399 0.399 0.435 0.390 0.399 29,801 0.3983 4.76%
2018-10-09 0 0.042 0.041 0.043 0.042 0.043 285,000 12,145 0.0426 0.381 0.371 0.390 0.381 0.390 31,456 0.3861 -4.55%
2018-10-08 0 0.044 0.042 0.045 0.044 0.044 1,240,000 54,560 0.0440 0.399 0.381 0.408 0.399 0.399 136,862 0.3987 0.00%
2018-10-05 0 0.044 0.044 0.045 0.042 0.044 122,500 5,347 0.0436 0.399 0.399 0.408 0.381 0.399 13,521 0.3955 2.33%
2018-10-04 0 0.043 0.042 0.045 0.043 0.043 112,600 4,825 0.0429 0.390 0.381 0.408 0.390 0.390 12,428 0.3882 -4.44%
2018-10-03 0 0.045 0.042 0.048 - - 2,500 95 0.0380 0.408 0.381 0.435 - - 276 0.3443 0.00%
2018-10-02 0 0.045 0.042 0.045 0.042 0.049 1,842,500 82,947 0.0450 0.408 0.381 0.408 0.381 0.444 203,361 0.4079 -6.25%
2018-09-28 0 0.048 0.045 0.048 0.045 0.059 2,740,000 140,980 0.0515 0.435 0.408 0.435 0.408 0.535 302,420 0.4662 11.63%
2018-09-27 0 0.043 0.038 0.045 - - 24 0 - 0.390 0.344 0.408 - - 3 - 0.00%
2018-09-26 0 0.043 0.042 0.043 0.040 0.045 410,000 17,910 0.0437 0.390 0.381 0.390 0.362 0.408 45,253 0.3958 7.50%
2018-09-24 0 0.040 0.040 0.042 0.040 0.040 480,781 19,224 0.0400 0.362 0.362 0.381 0.362 0.362 53,065 0.3623 -2.44%
2018-09-21 0 0.041 0.038 0.042 0.037 0.042 1,230,000 48,270 0.0392 0.371 0.344 0.381 0.335 0.381 135,758 0.3556 2.50%
2018-09-20 0 0.040 0.039 0.042 0.040 0.040 70,000 2,800 0.0400 0.362 0.353 0.381 0.362 0.362 7,726 0.3624 0.00%
2018-09-19 0 0.040 0.040 0.045 0.040 0.040 172,500 6,880 0.0399 0.362 0.362 0.408 0.362 0.362 19,039 0.3614 8.11%
2018-09-18 0 0.037 0.037 0.049 0.037 0.037 250,000 9,250 0.0370 0.335 0.335 0.444 0.335 0.335 27,593 0.3352 -11.90%
2018-09-17 0 0.042 0.042 0.049 0.042 0.043 180,000 7,580 0.0421 0.381 0.381 0.444 0.381 0.390 19,867 0.3815 0.00%
2018-09-14 0 0.042 0.042 0.048 0.041 0.041 40,000 1,640 0.0410 0.381 0.381 0.435 0.371 0.371 4,415 0.3715 2.44%
2018-09-13 0 0.041 0.041 0.044 0.041 0.041 80,000 3,280 0.0410 0.371 0.371 0.399 0.371 0.371 8,830 0.3715 -6.82%
2018-09-12 0 0.044 0.044 0.046 0.044 0.046 460,000 20,340 0.0442 0.399 0.399 0.417 0.399 0.417 50,771 0.4006 -4.35%
2018-09-11 0 0.046 0.046 0.049 0.039 0.046 640,000 28,760 0.0449 0.417 0.417 0.444 0.353 0.417 70,638 0.4071 2.22%
2018-09-10 0 0.045 0.045 0.049 0.042 0.043 240,000 10,280 0.0428 0.408 0.408 0.444 0.381 0.390 26,489 0.3881 4.65%
2018-09-07 0 0.043 0.042 0.044 0.042 0.044 965,000 41,680 0.0432 0.390 0.381 0.399 0.381 0.399 106,509 0.3913 -4.44%
2018-09-06 0 0.045 0.041 0.048 - - 0 0 - 0.408 0.371 0.435 - - 0 - 0.00%
2018-09-05 0 0.045 0.042 0.047 0.041 0.045 160,000 6,820 0.0426 0.408 0.381 0.426 0.371 0.408 17,660 0.3862 -4.26%
2018-09-04 0 0.047 0.042 0.047 0.036 0.048 2,100,000 88,210 0.0420 0.426 0.381 0.426 0.326 0.435 231,782 0.3806 2.17%
2018-09-03 0 0.046 0.046 0.050 0.046 0.046 420,005 19,320 0.0460 0.417 0.417 0.453 0.417 0.417 46,357 0.4168 2.22%
2018-08-31 0 0.045 0.045 0.047 0.045 0.045 80,000 3,600 0.0450 0.408 0.408 0.426 0.408 0.408 8,830 0.4077 2.27%
2018-08-30 0 0.044 0.044 0.050 0.044 0.044 115,000 5,035 0.0438 0.399 0.399 0.453 0.399 0.399 12,693 0.3967 0.00%
2018-08-29 0 0.044 0.042 0.044 0.044 0.044 525,000 23,080 0.0440 0.399 0.381 0.399 0.399 0.399 57,945 0.3983 2.33%
2018-08-28 0 0.043 0.043 0.050 0.043 0.045 64,500 2,786 0.0432 0.390 0.390 0.453 0.390 0.408 7,119 0.3913 -10.42%
2018-08-27 0 0.048 0.043 0.048 0.048 0.054 1,400,000 67,700 0.0484 0.435 0.390 0.435 0.435 0.489 154,521 0.4381 4.35%
2018-08-24 0 0.046 0.042 0.046 0.045 0.046 780,000 35,710 0.0458 0.417 0.381 0.417 0.408 0.417 86,090 0.4148 4.55%
2018-08-23 0 0.044 0.043 0.045 0.044 0.044 70,000 3,080 0.0440 0.399 0.390 0.408 0.399 0.399 7,726 0.3987 0.00%
2018-08-22 0 0.044 0.044 0.047 0.044 0.044 950,000 41,800 0.0440 0.399 0.399 0.426 0.399 0.399 104,854 0.3987 -2.22%
2018-08-21 0 0.045 0.044 0.047 0.044 0.045 62,500 2,777 0.0444 0.408 0.399 0.426 0.399 0.408 6,898 0.4026 2.27%
2018-08-20 0 0.044 0.043 0.048 0.043 0.045 627,500 27,300 0.0435 0.399 0.390 0.435 0.390 0.408 69,259 0.3942 -2.22%
2018-08-17 0 0.045 0.045 0.049 0.044 0.050 1,510,000 75,390 0.0499 0.408 0.408 0.444 0.399 0.453 166,662 0.4524 0.00%
2018-08-16 0 0.045 0.044 0.045 0.045 0.045 410,000 18,450 0.0450 0.408 0.399 0.408 0.408 0.408 45,253 0.4077 -6.25%
2018-08-15 0 0.048 0.046 0.048 0.046 0.048 190,000 8,980 0.0473 0.435 0.417 0.435 0.417 0.435 20,971 0.4282 0.00%
2018-08-14 0 0.048 0.045 0.050 0.048 0.048 170,000 8,160 0.0480 0.435 0.408 0.453 0.435 0.435 18,763 0.4349 -4.00%
2018-08-13 0 0.050 0.050 0.052 0.042 0.050 600,012 29,750 0.0496 0.453 0.453 0.471 0.381 0.453 66,225 0.4492 0.00%
2018-08-10 0 0.050 0.050 0.052 0.046 0.047 2,960,000 137,060 0.0463 0.453 0.453 0.471 0.417 0.426 326,702 0.4195 0.00%
2018-08-09 0 0.050 0.046 0.054 0.050 0.050 400,000 20,000 0.0500 0.453 0.417 0.489 0.453 0.453 44,149 0.4530 4.17%
2018-08-08 0 0.048 0.048 0.052 0.047 0.048 480,000 22,920 0.0478 0.435 0.435 0.471 0.426 0.435 52,979 0.4326 -7.69%
2018-08-07 0 0.052 0.049 0.052 0.052 0.052 410,000 21,320 0.0520 0.471 0.444 0.471 0.471 0.471 45,253 0.4711 0.00%
2018-08-06 0 0.052 0.052 0.053 0.050 0.055 1,290,000 70,330 0.0545 0.471 0.471 0.480 0.453 0.498 142,380 0.4940 4.00%
2018-08-03 0 0.050 0.050 0.051 0.045 0.053 2,207,500 110,080 0.0499 0.453 0.453 0.462 0.408 0.480 243,647 0.4518 11.11%
2018-08-02 0 0.045 0.040 0.045 0.041 0.045 220,000 9,270 0.0421 0.408 0.362 0.408 0.371 0.408 24,282 0.3818 0.00%
2018-08-01 0 0.045 0.042 0.045 0.045 0.048 1,537,500 71,142 0.0463 0.408 0.381 0.408 0.408 0.435 169,697 0.4192 -8.16%
2018-07-31 0 0.049 0.049 0.050 0.049 0.049 90,000 4,410 0.0490 0.444 0.444 0.453 0.444 0.444 9,934 0.4440 0.00%
2018-07-30 0 0.049 0.049 0.050 0.045 0.054 2,920,000 144,650 0.0495 0.444 0.444 0.453 0.408 0.489 322,287 0.4488 8.89%
2018-07-27 0 0.045 0.041 0.046 0.037 0.050 6,413,312 302,659 0.0472 0.408 0.371 0.417 0.335 0.453 707,852 0.4276 7.14%
2018-07-26 0 0.042 0.042 0.044 0.036 0.042 1,317,812 53,003 0.0402 0.381 0.381 0.399 0.326 0.381 145,450 0.3644 16.67%
2018-07-25 0 0.036 0.036 0.040 0.033 0.036 52,500 1,822 0.0347 0.326 0.326 0.362 0.299 0.326 5,795 0.3144 -5.26%
2018-07-24 0 0.038 0.037 0.040 0.038 0.038 1,002,500 38,082 0.0380 0.344 0.335 0.362 0.344 0.344 110,648 0.3442 0.00%
2018-07-23 0 0.038 0.038 0.040 0.038 0.038 140,000 5,320 0.0380 0.344 0.344 0.362 0.344 0.344 15,452 0.3443 0.00%
2018-07-20 0 0.038 0.038 0.042 - - 0 0 - 0.344 0.344 0.381 - - 0 - 0.00%
2018-07-19 0 0.038 0.038 0.042 0.038 0.038 10,000 380 0.0380 0.344 0.344 0.381 0.344 0.344 1,104 0.3443 0.00%
2018-07-18 0 0.038 0.038 0.042 0.033 0.037 50,000 1,770 0.0354 0.344 0.344 0.381 0.299 0.335 5,519 0.3207 -5.00%
2018-07-17 0 0.040 0.033 0.040 - - 5,000 110 0.0220 0.362 0.299 0.362 - - 552 0.1993 0.00%
2018-07-16 0 0.040 0.035 0.040 - - 2,500 67 0.0268 0.362 0.317 0.362 - - 276 0.2428 0.00%
2018-07-13 0 0.040 0.040 0.043 0.040 0.040 100,001 4,000 0.0400 0.362 0.362 0.390 0.362 0.362 11,037 0.3624 0.00%
2018-07-12 0 0.040 0.040 0.043 0.036 0.040 215,000 8,520 0.0396 0.362 0.362 0.390 0.326 0.362 23,730 0.3590 0.00%
2018-07-11 0 0.040 0.040 0.043 0.040 0.040 50,000 2,000 0.0400 0.362 0.362 0.390 0.362 0.362 5,519 0.3624 0.00%
2018-07-10 0 0.040 0.040 0.043 0.039 0.042 520,000 21,490 0.0413 0.362 0.362 0.390 0.353 0.381 57,394 0.3744 0.00%
2018-07-09 0 0.040 0.040 0.043 0.040 0.040 75,000 2,980 0.0397 0.362 0.362 0.390 0.362 0.362 8,278 0.3600 -6.98%
2018-07-06 0 0.043 0.043 0.048 0.040 0.041 1,190,000 48,750 0.0410 0.390 0.390 0.435 0.362 0.371 131,343 0.3712 4.88%
2018-07-05 0 0.041 0.041 0.045 0.040 0.041 20,000 810 0.0405 0.371 0.371 0.408 0.362 0.371 2,207 0.3669 -8.89%
2018-07-04 0 0.045 0.043 0.045 - - 0 0 - 0.408 0.390 0.408 - - 0 - 0.00%
2018-07-03 0 0.045 0.042 0.045 0.040 0.045 1,230,000 50,850 0.0413 0.408 0.381 0.408 0.362 0.408 135,758 0.3746 -2.17%
2018-06-29 0 0.046 0.041 0.048 0.046 0.046 402,500 18,500 0.0460 0.417 0.371 0.435 0.417 0.417 44,425 0.4164 0.00%
2018-06-28 0 0.046 0.041 0.046 - - 2,500 92 0.0368 0.417 0.371 0.417 - - 276 0.3334 0.00%
2018-06-27 0 0.046 0.041 0.046 - - 0 0 - 0.417 0.371 0.417 - - 0 - 0.00%
2018-06-26 0 0.046 0.043 0.047 0.046 0.047 1,012,500 47,190 0.0466 0.417 0.390 0.426 0.417 0.426 111,752 0.4223 0.00%
2018-06-25 0 0.046 0.046 0.047 0.043 0.047 430,000 19,780 0.0460 0.417 0.417 0.426 0.390 0.426 47,460 0.4168 0.00%
2018-06-22 0 0.046 0.046 0.048 0.046 0.047 460,000 21,380 0.0465 0.417 0.417 0.435 0.417 0.426 50,771 0.4211 -2.13%
2018-06-21 0 0.047 0.047 0.050 0.047 0.047 20,000 940 0.0470 0.426 0.426 0.453 0.426 0.426 2,207 0.4258 0.00%
2018-06-20 0 0.047 0.047 0.053 0.046 0.049 905,000 42,375 0.0468 0.426 0.426 0.480 0.417 0.444 99,887 0.4242 2.17%
2018-06-19 0 0.046 0.046 0.047 0.046 0.047 1,010,000 47,090 0.0466 0.417 0.417 0.426 0.417 0.426 111,476 0.4224 -4.17%
2018-06-15 0 0.048 0.047 0.050 0.046 0.048 1,202,500 55,500 0.0462 0.435 0.426 0.453 0.417 0.435 132,723 0.4182 2.13%
2018-06-14 0 0.047 0.047 0.050 0.046 0.047 65,000 3,005 0.0462 0.426 0.426 0.453 0.417 0.426 7,174 0.4189 -6.00%
2018-06-13 0 0.050 0.047 0.050 0.046 0.050 2,400,000 116,300 0.0485 0.453 0.426 0.453 0.417 0.453 264,894 0.4390 2.04%
2018-06-12 0 0.049 0.048 0.049 0.047 0.050 407,500 19,915 0.0489 0.444 0.435 0.444 0.426 0.453 44,977 0.4428 -3.92%
2018-06-11 0 0.051 0.051 0.053 - - 1,000 45 0.0450 0.462 0.462 0.480 - - 110 0.4077 2.00%
2018-06-08 0 0.050 0.049 0.054 - - 0 0 - 0.453 0.444 0.489 - - 0 - 0.00%
2018-06-07 0 0.050 0.049 0.059 0.047 0.050 305,000 15,127 0.0496 0.453 0.444 0.535 0.426 0.453 33,664 0.4494 2.04%
2018-06-06 0 0.049 0.047 0.050 0.045 0.049 270,000 12,410 0.0460 0.444 0.426 0.453 0.408 0.444 29,801 0.4164 -2.00%
2018-06-05 0 0.050 0.049 0.052 0.049 0.050 425,400 21,049 0.0495 0.453 0.444 0.471 0.444 0.453 46,952 0.4483 0.00%
2018-06-04 0 0.050 0.046 0.050 0.050 0.052 880,000 44,270 0.0503 0.453 0.417 0.453 0.453 0.471 97,128 0.4558 4.17%
2018-06-01 0 0.048 0.048 0.052 0.048 0.048 586,500 28,113 0.0479 0.435 0.435 0.471 0.435 0.435 64,733 0.4343 -5.88%
2018-05-31 0 0.051 0.051 0.052 - - 0 0 - 0.462 0.462 0.471 - - 0 - 0.00%
2018-05-30 0 0.051 0.048 0.052 - - 0 0 - 0.462 0.435 0.471 - - 0 - 0.00%
2018-05-29 0 0.051 0.051 0.052 0.050 0.051 640,000 32,520 0.0508 0.462 0.462 0.471 0.453 0.462 70,638 0.4604 -3.77%
2018-05-28 0 0.053 0.053 0.055 0.051 0.053 515,000 26,805 0.0520 0.480 0.480 0.498 0.462 0.480 56,842 0.4716 1.92%
2018-05-25 0 0.052 0.051 0.055 0.051 0.052 250,000 12,980 0.0519 0.471 0.462 0.498 0.462 0.471 27,593 0.4704 1.96%
2018-05-24 0 0.051 0.050 0.052 0.050 0.052 1,130,000 58,000 0.0513 0.462 0.453 0.471 0.453 0.471 124,721 0.4650 2.00%
2018-05-23 0 0.050 0.050 0.052 0.050 0.050 10,000 500 0.0500 0.453 0.453 0.471 0.453 0.453 1,104 0.4530 -1.96%
2018-05-21 0 0.051 0.050 0.053 0.050 0.056 1,364,000 74,836 0.0549 0.462 0.453 0.480 0.453 0.507 150,548 0.4971 0.00%
2018-05-18 0 0.051 0.053 0.054 0.049 0.053 466,500 23,813 0.0510 0.462 0.480 0.489 0.444 0.480 51,489 0.4625 -3.77%
2018-05-17 0 0.053 0.050 0.053 0.045 0.053 6,032,500 294,592 0.0488 0.480 0.453 0.480 0.408 0.480 665,821 0.4424 0.00%
2018-05-16 0 0.053 0.050 0.057 0.051 0.053 1,361,501 70,500 0.0518 0.480 0.453 0.516 0.462 0.480 150,272 0.4691 -7.02%
2018-05-15 0 0.057 0.054 0.057 - - 0 0 - 0.516 0.489 0.516 - - 0 - 0.00%
2018-05-14 0 0.057 0.053 0.058 - - 0 0 - 0.516 0.480 0.525 - - 0 - 0.00%
2018-05-11 0 0.057 0.057 0.058 0.052 0.057 20,003 1,090 0.0545 0.516 0.516 0.525 0.471 0.516 2,208 0.4937 -1.72%
2018-05-10 0 0.058 0.056 0.059 0.052 0.058 630,000 35,460 0.0563 0.525 0.507 0.535 0.471 0.525 69,535 0.5100 7.41%
2018-05-09 0 0.054 0.054 0.056 0.054 0.054 160,000 8,640 0.0540 0.489 0.489 0.507 0.489 0.489 17,660 0.4893 0.00%
2018-05-08 0 0.054 0.051 0.054 0.051 0.054 1,210,003 63,420 0.0524 0.489 0.462 0.489 0.462 0.489 133,551 0.4749 0.00%
2018-05-07 0 0.054 0.054 0.055 0.051 0.054 1,254,376 67,542 0.0538 0.489 0.489 0.498 0.462 0.489 138,448 0.4878 -3.57%
2018-05-04 0 0.056 0.056 0.059 0.052 0.062 1,319,625 75,893 0.0575 0.507 0.507 0.535 0.471 0.562 145,650 0.5211 9.80%
2018-05-03 0 0.051 0.051 0.055 0.050 0.051 3,032,500 154,130 0.0508 0.462 0.462 0.498 0.453 0.462 334,704 0.4605 2.00%
2018-05-02 0 0.050 0.050 0.054 0.050 0.054 150,017 7,920 0.0528 0.453 0.453 0.489 0.453 0.489 16,558 0.4783 -7.41%
2018-04-30 0 0.054 0.054 0.060 0.054 0.054 12,500 660 0.0528 0.489 0.489 0.544 0.489 0.489 1,380 0.4784 0.00%
2018-04-27 0 0.054 0.053 0.061 0.053 0.054 43,656 2,321 0.0532 0.489 0.480 0.553 0.480 0.489 4,818 0.4817 -5.26%
2018-04-26 0 0.057 0.053 0.057 - - 0 0 - 0.516 0.480 0.516 - - 0 - -1.72%
2018-04-25 0 0.058 0.056 0.058 0.056 0.058 50,000 2,860 0.0572 0.525 0.507 0.525 0.507 0.525 5,519 0.5182 3.57%
2018-04-24 0 0.056 0.056 0.057 0.055 0.055 740,000 40,800 0.0551 0.507 0.507 0.516 0.498 0.498 81,676 0.4995 3.70%
2018-04-23 0 0.054 0.051 0.055 - - 0 0 - 0.489 0.462 0.498 - - 0 - 0.00%
2018-04-20 0 0.054 0.054 0.059 0.053 0.054 730,000 39,390 0.0540 0.489 0.489 0.535 0.480 0.489 80,572 0.4889 -3.57%
2018-04-19 0 0.056 0.056 0.059 0.054 0.055 323,531 17,712 0.0547 0.507 0.507 0.535 0.489 0.498 35,709 0.4960 1.82%
2018-04-18 0 0.055 0.055 0.058 0.055 0.056 695,000 38,675 0.0556 0.498 0.498 0.525 0.498 0.507 76,709 0.5042 0.00%
2018-04-17 0 0.055 0.055 0.060 0.054 0.060 30,000 1,740 0.0580 0.498 0.498 0.544 0.489 0.544 3,311 0.5255 0.00%
2018-04-16 0 0.055 0.055 0.059 0.054 0.060 500,001 28,590 0.0572 0.498 0.498 0.535 0.489 0.544 55,186 0.5181 -11.29%
2018-04-13 0 0.062 0.055 0.062 0.058 0.066 290,000 18,140 0.0626 0.562 0.498 0.562 0.525 0.598 32,008 0.5667 6.90%
2018-04-12 0 0.058 0.056 0.060 - - 0 0 - 0.525 0.507 0.544 - - 0 - 0.00%
2018-04-11 0 0.058 0.058 0.061 0.058 0.058 680,000 39,440 0.0580 0.525 0.525 0.553 0.525 0.525 75,053 0.5255 0.00%
2018-04-10 0 0.058 0.058 0.060 0.052 0.058 470,000 25,660 0.0546 0.525 0.525 0.544 0.471 0.525 51,875 0.4947 -3.33%
2018-04-09 0 0.060 0.060 0.061 0.058 0.060 285,000 17,055 0.0598 0.544 0.544 0.553 0.525 0.544 31,456 0.5422 0.00%
2018-04-06 0 0.060 0.059 0.062 0.060 0.061 290,000 17,670 0.0609 0.544 0.535 0.562 0.544 0.553 32,008 0.5520 -3.23%
2018-04-04 0 0.062 0.061 0.062 0.061 0.062 247,500 15,212 0.0615 0.562 0.553 0.562 0.553 0.562 27,317 0.5569 3.33%
2018-04-03 0 0.060 0.060 0.068 0.057 0.061 1,470,000 86,650 0.0589 0.544 0.544 0.616 0.516 0.553 162,247 0.5341 0.00%
2018-03-29 0 0.060 0.060 0.063 0.060 0.060 135,000 8,050 0.0596 0.544 0.544 0.571 0.544 0.544 14,900 0.5403 0.00%
2018-03-28 0 0.060 0.060 0.067 - - 20,000 1,200 0.0600 0.544 0.544 0.607 - - 2,207 0.5436 1.69%
2018-03-27 0 0.059 0.059 0.076 0.059 0.059 230,000 13,570 0.0590 0.535 0.535 0.689 0.535 0.535 25,386 0.5346 0.00%
2018-03-26 0 0.059 0.058 0.068 0.056 0.059 390,024 21,991 0.0564 0.535 0.525 0.616 0.507 0.535 43,048 0.5108 0.00%
2018-03-23 0 0.059 0.059 0.060 0.054 0.057 300,000 16,920 0.0564 0.535 0.535 0.544 0.489 0.516 33,112 0.5110 -1.67%
2018-03-22 0 0.060 0.060 0.063 0.060 0.060 39,315 2,301 0.0585 0.544 0.544 0.571 0.544 0.544 4,339 0.5303 -7.69%
2018-03-21 0 0.065 0.062 0.065 0.062 0.068 270,000 17,960 0.0665 0.589 0.562 0.589 0.562 0.616 29,801 0.6027 -1.52%
2018-03-20 0 0.066 0.064 0.066 0.064 0.066 1,220,000 79,770 0.0654 0.598 0.580 0.598 0.580 0.598 134,654 0.5924 3.12%
2018-03-19 0 0.064 0.064 0.065 0.060 0.066 1,420,000 91,540 0.0645 0.580 0.580 0.589 0.544 0.598 156,729 0.5841 6.67%
2018-03-16 0 0.060 0.060 0.065 0.060 0.060 430,000 25,800 0.0600 0.544 0.544 0.589 0.544 0.544 47,460 0.5436 0.00%
2018-03-15 0 0.060 0.060 0.065 0.057 0.059 420,000 24,520 0.0584 0.544 0.544 0.589 0.516 0.535 46,356 0.5289 0.00%
2018-03-14 0 0.060 0.058 0.059 0.059 0.062 350,000 21,470 0.0613 0.544 0.525 0.535 0.535 0.562 38,630 0.5558 -4.76%
2018-03-13 0 0.063 0.063 0.065 0.062 0.065 3,515,000 224,180 0.0638 0.571 0.571 0.589 0.562 0.589 387,959 0.5778 0.00%
2018-03-12 0 0.063 0.063 0.064 0.060 0.063 420,000 26,430 0.0629 0.571 0.571 0.580 0.544 0.571 46,356 0.5701 5.00%
2018-03-09 0 0.060 0.060 0.065 0.060 0.060 1,342,500 80,537 0.0600 0.544 0.544 0.589 0.544 0.544 148,175 0.5435 0.00%
2018-03-08 0 0.060 0.059 0.060 0.060 0.060 980,000 58,800 0.0600 0.544 0.535 0.544 0.544 0.544 108,165 0.5436 0.00%
2018-03-07 0 0.060 0.060 0.064 0.059 0.068 1,130,000 71,240 0.0630 0.544 0.544 0.580 0.535 0.616 124,721 0.5712 0.00%
2018-03-06 0 0.060 0.059 0.060 0.059 0.061 110,000 6,530 0.0594 0.544 0.535 0.544 0.535 0.553 12,141 0.5378 7.14%
2018-03-05 0 0.056 0.056 0.065 - - 0 0 - 0.507 0.507 0.589 - - 0 - 0.00%
2018-03-02 0 0.056 0.050 0.065 - - 0 0 - 0.507 0.453 0.589 - - 0 - 0.00%
2018-03-01 0 0.056 0.056 0.060 - - 0 0 - 0.507 0.507 0.544 - - 0 - 0.00%
2018-02-28 0 0.056 0.056 0.060 0.056 0.056 17,500 945 0.0540 0.507 0.507 0.544 0.507 0.507 1,932 0.4893 -6.67%
2018-02-27 0 0.060 0.055 0.060 0.055 0.060 911,593 54,423 0.0597 0.544 0.498 0.544 0.498 0.544 100,615 0.5409 1.69%
2018-02-26 0 0.059 0.058 0.060 0.058 0.059 110,000 6,420 0.0584 0.535 0.525 0.544 0.525 0.535 12,141 0.5288 1.72%
2018-02-23 0 0.058 0.056 0.058 0.060 0.060 10,000 600 0.0600 0.525 0.507 0.525 0.544 0.544 1,104 0.5436 0.00%
2018-02-22 0 0.058 0.058 0.062 0.055 0.059 1,677,500 95,792 0.0571 0.525 0.525 0.562 0.498 0.535 185,150 0.5174 5.45%
2018-02-21 0 0.055 0.055 0.062 0.054 0.054 272,500 14,700 0.0539 0.498 0.498 0.562 0.489 0.489 30,076 0.4888 3.77%
2018-02-20 0 0.053 0.052 0.058 0.053 0.053 200,000 10,600 0.0530 0.480 0.471 0.525 0.480 0.480 22,074 0.4802 -8.62%
2018-02-15 0 0.058 0.050 0.063 - - 0 0 - 0.525 0.453 0.571 - - 0 - 0.00%
2018-02-14 0 0.058 0.058 0.062 0.056 0.059 4,480,003 257,090 0.0574 0.525 0.525 0.562 0.507 0.535 494,468 0.5199 -1.69%
2018-02-13 0 0.059 0.059 0.061 0.059 0.063 1,249,900 75,055 0.0600 0.535 0.535 0.553 0.535 0.571 137,954 0.5441 0.00%
2018-02-12 0 0.059 0.059 0.060 0.059 0.060 1,190,000 70,510 0.0593 0.535 0.535 0.544 0.535 0.544 131,343 0.5368 1.72%
2018-02-09 0 0.058 0.051 0.058 0.050 0.063 1,699,500 92,719 0.0546 0.525 0.462 0.525 0.453 0.571 187,578 0.4943 3.57%
2018-02-08 0 0.056 0.052 0.058 0.052 0.056 150,004 8,220 0.0548 0.507 0.471 0.525 0.471 0.507 16,556 0.4965 0.00%
2018-02-07 0 0.056 0.055 0.056 0.052 0.064 716,000 41,080 0.0574 0.507 0.498 0.507 0.471 0.580 79,027 0.5198 5.66%
2018-02-06 0 0.053 0.053 0.055 0.046 0.057 1,380,000 72,990 0.0529 0.480 0.480 0.498 0.417 0.516 152,314 0.4792 -7.02%
2018-02-05 0 0.057 0.057 0.059 0.056 0.057 1,310,000 74,370 0.0568 0.516 0.516 0.535 0.507 0.516 144,588 0.5144 -3.39%
2018-02-02 0 0.059 0.059 0.061 0.055 0.059 1,942,500 111,767 0.0575 0.535 0.535 0.553 0.498 0.535 214,398 0.5213 -1.67%
2018-02-01 0 0.060 0.059 0.061 0.058 0.061 1,277,500 77,505 0.0607 0.544 0.535 0.553 0.525 0.553 141,001 0.5497 1.69%
2018-01-31 0 0.059 0.059 0.065 0.058 0.059 110,000 6,460 0.0587 0.535 0.535 0.589 0.525 0.535 12,141 0.5321 1.72%
2018-01-30 0 0.058 0.058 0.066 0.058 0.059 800,000 46,600 0.0583 0.525 0.525 0.598 0.525 0.535 88,298 0.5278 -3.33%
2018-01-29 0 0.060 0.060 0.062 0.058 0.060 620,000 36,970 0.0596 0.544 0.544 0.562 0.525 0.544 68,431 0.5403 0.00%
2018-01-26 0 0.060 0.060 0.063 0.058 0.063 2,645,000 163,915 0.0620 0.544 0.544 0.571 0.525 0.571 291,935 0.5615 1.69%
2018-01-25 0 0.059 0.059 0.062 0.059 0.060 31,500 1,871 0.0594 0.535 0.535 0.562 0.535 0.544 3,477 0.5381 -1.67%
2018-01-24 0 0.060 0.060 0.062 0.060 0.061 1,598,501 95,865 0.0600 0.544 0.544 0.562 0.544 0.553 176,430 0.5434 0.00%
2018-01-23 0 0.060 0.060 0.061 0.060 0.061 670,000 40,330 0.0602 0.544 0.544 0.553 0.544 0.553 73,949 0.5454 -3.23%
2018-01-22 0 0.062 0.062 0.064 0.060 0.063 2,090,000 129,110 0.0618 0.562 0.562 0.580 0.544 0.571 230,678 0.5597 1.64%
2018-01-19 0 0.061 0.061 0.065 0.060 0.065 31,855,000 1,947,305 0.0611 0.553 0.553 0.589 0.544 0.589 3,515,911 0.5539 1.67%
2018-01-18 0 0.060 0.060 0.062 0.060 0.063 1,510,000 91,880 0.0608 0.544 0.544 0.562 0.544 0.571 166,662 0.5513 3.45%
2018-01-17 0 0.058 0.058 0.060 0.058 0.058 300,000 17,400 0.0580 0.525 0.525 0.544 0.525 0.525 33,112 0.5255 0.00%
2018-01-16 0 0.058 0.058 0.060 0.058 0.060 2,012,500 119,917 0.0596 0.525 0.525 0.544 0.525 0.544 222,124 0.5399 -1.69%
2018-01-15 0 0.059 0.059 0.060 0.058 0.059 182,000 10,690 0.0587 0.535 0.535 0.544 0.525 0.535 20,088 0.5322 -1.67%
2018-01-12 0 0.060 0.060 0.061 0.057 0.059 200,000 11,780 0.0589 0.544 0.544 0.553 0.516 0.535 22,074 0.5336 -1.64%
2018-01-11 0 0.061 0.061 0.063 0.061 0.061 117,500 7,122 0.0606 0.553 0.553 0.571 0.553 0.553 12,969 0.5492 0.00%
2018-01-10 0 0.061 0.061 0.063 0.060 0.063 410,000 24,835 0.0606 0.553 0.553 0.571 0.544 0.571 45,253 0.5488 -1.61%
2018-01-09 0 0.062 0.059 0.063 0.059 0.066 2,000,000 126,660 0.0633 0.562 0.535 0.571 0.535 0.598 220,745 0.5738 5.08%
2018-01-08 0 0.059 0.059 0.060 0.059 0.059 14,000 810 0.0579 0.535 0.535 0.544 0.535 0.535 1,545 0.5242 -7.81%
2018-01-05 0 0.064 0.062 0.064 0.058 0.064 885,000 52,385 0.0592 0.580 0.562 0.580 0.525 0.580 97,680 0.5363 1.59%
2018-01-04 0 0.063 0.063 0.064 0.060 0.068 3,430,500 217,620 0.0634 0.571 0.571 0.580 0.544 0.616 378,632 0.5748 8.62%
2018-01-03 0 0.058 0.058 0.060 0.057 0.059 962,508 55,580 0.0577 0.525 0.525 0.544 0.516 0.535 106,234 0.5232 -1.69%
2018-01-02 0 0.059 0.059 0.064 0.057 0.059 79,500 4,540 0.0571 0.535 0.535 0.580 0.516 0.535 8,775 0.5174 -1.67%
2017-12-29 0 0.060 0.058 0.060 0.053 0.060 1,111,500 64,992 0.0585 0.544 0.525 0.544 0.480 0.544 122,679 0.5298 0.00%
2017-12-28 0 0.060 0.055 0.060 0.056 0.060 110,500 6,224 0.0563 0.544 0.498 0.544 0.507 0.544 12,196 0.5103 3.45%
2017-12-27 0 0.058 0.058 0.059 0.051 0.060 790,014 43,960 0.0556 0.525 0.525 0.535 0.462 0.544 87,196 0.5042 0.00%
2017-12-22 0 0.058 0.054 0.058 0.060 0.061 146,000 8,842 0.0606 0.525 0.489 0.525 0.544 0.553 16,114 0.5487 -3.33%
2017-12-21 0 0.060 0.057 0.060 0.061 0.061 50,000 3,050 0.0610 0.544 0.516 0.544 0.553 0.553 5,519 0.5527 5.26%
2017-12-20 0 0.057 0.057 0.062 0.057 0.057 307,500 17,440 0.0567 0.516 0.516 0.562 0.516 0.516 33,939 0.5139 -6.56%
2017-12-19 0 0.061 0.058 0.061 0.056 0.061 182,621 10,381 0.0568 0.553 0.525 0.553 0.507 0.553 20,156 0.5150 -1.61%
2017-12-18 0 0.062 0.058 0.062 0.056 0.062 697,500 40,645 0.0583 0.562 0.525 0.562 0.507 0.562 76,985 0.5280 5.08%
2017-12-15 0 0.059 0.056 0.062 - - 0 0 - 0.535 0.507 0.562 - - 0 - 0.00%
2017-12-14 0 0.059 0.058 0.059 0.057 0.059 697,009 40,391 0.0579 0.535 0.525 0.535 0.516 0.535 76,931 0.5250 1.72%
2017-12-13 0 0.058 0.058 0.059 0.052 0.062 1,050,000 61,790 0.0588 0.525 0.525 0.535 0.471 0.562 115,891 0.5332 -4.92%
2017-12-12 0 0.061 0.060 0.061 - - 0 0 - 0.553 0.544 0.553 - - 0 - 0.00%
2017-12-11 0 0.061 0.060 0.061 0.061 0.061 730,000 44,530 0.0610 0.553 0.544 0.553 0.553 0.553 80,572 0.5527 1.67%
2017-12-08 0 0.060 0.060 0.062 0.060 0.061 2,100,000 126,230 0.0601 0.544 0.544 0.562 0.544 0.553 231,782 0.5446 0.00%
2017-12-07 0 0.060 0.060 0.064 0.060 0.061 389,500 23,642 0.0607 0.544 0.544 0.580 0.544 0.553 42,990 0.5499 -3.23%
2017-12-06 0 0.062 0.060 0.062 0.060 0.062 891,406 54,600 0.0613 0.562 0.544 0.562 0.544 0.562 98,387 0.5550 0.00%
2017-12-05 0 0.062 0.062 0.067 0.062 0.062 270,000 16,740 0.0620 0.562 0.562 0.607 0.562 0.562 29,801 0.5617 -1.59%
2017-12-04 0 0.063 0.062 0.064 0.063 0.064 1,968,500 125,703 0.0639 0.571 0.562 0.580 0.571 0.580 217,268 0.5786 -3.08%
2017-12-01 0 0.065 0.062 0.065 0.062 0.065 2,294,500 144,967 0.0632 0.589 0.562 0.589 0.562 0.589 253,249 0.5724 4.84%
2017-11-30 0 0.062 0.062 0.064 0.061 0.062 430,000 26,430 0.0615 0.562 0.562 0.580 0.553 0.562 47,460 0.5569 0.00%
2017-11-29 0 0.062 0.061 0.063 0.061 0.068 1,347,500 83,212 0.0618 0.562 0.553 0.571 0.553 0.616 148,727 0.5595 0.00%
2017-11-28 0 0.062 0.062 0.063 0.061 0.068 11,524,500 724,757 0.0629 0.562 0.562 0.571 0.553 0.616 1,271,986 0.5698 -11.43%
2017-11-27 0 0.070 0.068 0.070 0.069 0.070 1,204,000 83,250 0.0691 0.634 0.616 0.634 0.625 0.634 132,888 0.6265 -1.41%
2017-11-24 0 0.071 0.070 0.071 0.070 0.071 1,470,000 103,710 0.0706 0.643 0.634 0.643 0.634 0.643 162,247 0.6392 1.43%
2017-11-23 0 0.070 0.070 0.072 0.069 0.072 2,365,000 167,710 0.0709 0.634 0.634 0.652 0.625 0.652 261,031 0.6425 1.45%
2017-11-22 0 0.069 0.069 0.072 0.068 0.071 5,227,500 362,625 0.0694 0.625 0.625 0.652 0.616 0.643 576,971 0.6285 -6.76%
2017-11-21 0 0.074 0.074 0.075 0.070 0.074 2,880,000 205,030 0.0712 0.670 0.670 0.680 0.634 0.670 317,872 0.6450 1.37%
2017-11-20 0 0.073 0.072 0.075 0.072 0.074 4,150,000 301,780 0.0727 0.661 0.652 0.680 0.652 0.670 458,045 0.6588 -1.35%
2017-11-17 0 0.074 0.073 0.077 0.073 0.083 13,862,000 1,063,924 0.0768 0.670 0.661 0.698 0.661 0.752 1,529,981 0.6954 -10.84%
2017-11-16 0 0.083 0.082 0.083 0.071 0.085 34,074,013 2,701,854 0.0793 0.752 0.743 0.752 0.643 0.770 3,760,829 0.7184 16.90%
2017-11-15 0 0.071 0.071 0.072 0.066 0.074 40,216,000 2,779,757 0.0691 0.643 0.643 0.652 0.598 0.670 4,438,734 0.6262 5.97%
2017-11-14 0 0.067 0.065 0.067 - - 0 0 - 0.607 0.589 0.607 - - 0 - 0.00%
2017-11-13 0 0.067 0.064 0.068 0.067 0.071 1,070,000 73,860 0.0690 0.607 0.580 0.616 0.607 0.643 118,098 0.6254 0.00%
2017-11-10 0 0.067 0.067 0.068 0.063 0.067 1,024,000 67,800 0.0662 0.607 0.607 0.616 0.571 0.607 113,021 0.5999 -1.47%
2017-11-09 0 0.068 0.068 0.069 0.065 0.068 1,092,537 72,927 0.0668 0.616 0.616 0.625 0.589 0.616 120,586 0.6048 6.25%
2017-11-08 0 0.064 0.064 0.068 0.062 0.065 930,000 58,950 0.0634 0.580 0.580 0.616 0.562 0.589 102,646 0.5743 -1.54%
2017-11-07 0 0.065 0.065 0.067 0.065 0.065 1,395,000 90,592 0.0649 0.589 0.589 0.607 0.589 0.589 153,969 0.5884 -1.52%
2017-11-06 0 0.066 0.065 0.066 0.064 0.066 1,970,000 128,870 0.0654 0.598 0.589 0.598 0.580 0.598 217,434 0.5927 -2.94%
2017-11-03 0 0.068 0.065 0.068 0.065 0.069 4,525,000 305,460 0.0675 0.616 0.589 0.616 0.589 0.625 499,435 0.6116 3.03%
2017-11-02 0 0.066 0.066 0.067 0.064 0.067 1,350,000 88,010 0.0652 0.598 0.598 0.607 0.580 0.607 149,003 0.5907 0.00%
2017-11-01 0 0.066 0.065 0.066 0.065 0.066 1,295,000 84,895 0.0656 0.598 0.589 0.598 0.589 0.598 142,932 0.5940 0.00%
2017-10-31 0 0.066 0.065 0.066 0.065 0.070 3,102,500 212,727 0.0686 0.598 0.589 0.598 0.589 0.634 342,430 0.6212 3.12%
2017-10-30 0 0.064 0.064 0.065 0.061 0.065 755,000 47,425 0.0628 0.580 0.580 0.589 0.553 0.589 83,331 0.5691 -1.54%
2017-10-27 0 0.065 0.065 0.067 0.064 0.065 3,190,000 206,970 0.0649 0.589 0.589 0.607 0.580 0.589 352,088 0.5878 3.17%
2017-10-26 0 0.063 0.063 0.065 0.063 0.063 15,000 915 0.0610 0.571 0.571 0.589 0.571 0.571 1,656 0.5527 0.00%
2017-10-25 0 0.063 0.063 0.064 0.061 0.063 460,000 28,080 0.0610 0.571 0.571 0.580 0.553 0.571 50,771 0.5531 0.00%
2017-10-24 0 0.063 0.062 0.064 0.062 0.064 1,303,500 82,370 0.0632 0.571 0.562 0.580 0.562 0.580 143,870 0.5725 -3.08%
2017-10-23 0 0.065 0.065 0.066 0.063 0.070 1,290,000 85,830 0.0665 0.589 0.589 0.598 0.571 0.634 142,380 0.6028 1.56%
2017-10-20 0 0.064 0.062 0.064 0.064 0.064 350,000 22,400 0.0640 0.580 0.562 0.580 0.580 0.580 38,630 0.5799 0.00%
2017-10-19 0 0.064 0.062 0.064 0.063 0.064 490,000 31,340 0.0640 0.580 0.562 0.580 0.571 0.580 54,082 0.5795 0.00%
2017-10-18 0 0.064 0.064 0.065 0.063 0.065 930,000 59,380 0.0638 0.580 0.580 0.589 0.571 0.589 102,646 0.5785 -1.54%
2017-10-17 0 0.065 0.064 0.065 0.063 0.066 1,171,500 76,077 0.0649 0.589 0.580 0.589 0.571 0.598 129,301 0.5884 3.17%
2017-10-16 0 0.063 0.063 0.065 0.062 0.066 1,431,500 90,548 0.0633 0.571 0.571 0.589 0.562 0.598 157,998 0.5731 -1.56%
2017-10-13 0 0.064 0.064 0.067 0.061 0.067 2,260,000 147,550 0.0653 0.580 0.580 0.607 0.553 0.607 249,441 0.5915 4.92%
2017-10-12 0 0.061 0.061 0.063 0.061 0.061 201,000 12,258 0.0610 0.553 0.553 0.571 0.553 0.553 22,185 0.5525 -3.17%
2017-10-11 0 0.063 0.063 0.064 0.061 0.064 5,160,000 320,630 0.0621 0.571 0.571 0.580 0.553 0.580 569,521 0.5630 3.28%
2017-10-10 0 0.061 0.061 0.063 0.060 0.064 3,840,000 235,400 0.0613 0.553 0.553 0.571 0.544 0.580 423,830 0.5554 -4.69%
2017-10-09 0 0.064 0.063 0.064 0.063 0.065 5,800,000 368,250 0.0635 0.580 0.571 0.580 0.571 0.589 640,160 0.5752 -1.54%
2017-10-06 0 0.065 0.063 0.065 0.062 0.065 301,000 19,026 0.0632 0.589 0.571 0.589 0.562 0.589 33,222 0.5727 0.00%
2017-10-04 0 0.065 0.063 0.065 0.063 0.067 1,490,002 94,575 0.0635 0.589 0.571 0.589 0.571 0.607 164,455 0.5751 -5.80%
2017-10-03 0 0.069 0.065 0.069 0.063 0.070 825,000 54,265 0.0658 0.625 0.589 0.625 0.571 0.634 91,057 0.5959 11.29%
2017-09-29 0 0.062 0.060 0.063 0.062 0.065 622,500 38,882 0.0625 0.562 0.544 0.571 0.562 0.589 68,707 0.5659 0.00%
2017-09-28 0 0.062 0.060 0.065 0.062 0.062 10,028 621 0.0619 0.562 0.544 0.589 0.562 0.562 1,107 0.5611 -1.59%
2017-09-27 0 0.063 0.063 0.065 0.062 0.065 2,930,500 185,960 0.0635 0.571 0.571 0.589 0.562 0.589 323,446 0.5749 5.00%
2017-09-26 0 0.060 0.060 0.062 0.060 0.060 120,000 7,200 0.0600 0.544 0.544 0.562 0.544 0.544 13,245 0.5436 -3.23%
2017-09-25 0 0.062 0.061 0.064 0.060 0.063 20,900,006 1,292,390 0.0618 0.562 0.553 0.580 0.544 0.571 2,306,783 0.5603 -3.13%
2017-09-22 0 0.064 0.064 0.068 0.064 0.064 160,000 10,240 0.0640 0.580 0.580 0.616 0.580 0.580 17,660 0.5799 -1.54%
2017-09-21 0 0.065 0.063 0.069 0.061 0.065 2,790,000 178,960 0.0641 0.589 0.571 0.625 0.553 0.589 307,939 0.5812 0.00%
2017-09-20 0 0.065 0.061 0.065 - - 0 0 - 0.589 0.553 0.589 - - 0 - 0.00%
2017-09-19 0 0.065 0.060 0.065 0.060 0.065 2,457,187 149,830 0.0610 0.589 0.544 0.589 0.544 0.589 271,205 0.5525 8.33%
2017-09-18 0 0.060 0.060 0.061 0.060 0.061 1,040,000 63,290 0.0609 0.544 0.544 0.553 0.544 0.553 114,787 0.5514 -1.64%
2017-09-15 0 0.061 0.061 0.062 0.060 0.064 3,262,500 200,622 0.0615 0.553 0.553 0.562 0.544 0.580 360,090 0.5571 -4.69%
2017-09-14 0 0.064 0.063 0.065 0.062 0.066 4,450,000 282,330 0.0634 0.580 0.571 0.589 0.562 0.598 491,157 0.5748 6.67%
2017-09-13 0 0.060 0.060 0.062 0.060 0.062 690,000 42,190 0.0611 0.544 0.544 0.562 0.544 0.562 76,157 0.5540 0.00%
2017-09-12 0 0.060 0.060 0.062 0.060 0.063 593,125 36,175 0.0610 0.544 0.544 0.562 0.544 0.571 65,465 0.5526 -4.76%
2017-09-11 0 0.063 0.062 0.063 0.060 0.063 1,280,000 79,800 0.0623 0.571 0.562 0.571 0.544 0.571 141,277 0.5648 1.61%
2017-09-08 0 0.062 0.062 0.065 0.060 0.062 1,710,000 104,300 0.0610 0.562 0.562 0.589 0.544 0.562 188,737 0.5526 0.00%
2017-09-07 0 0.062 0.062 0.063 0.062 0.063 2,252,500 139,852 0.0621 0.562 0.562 0.571 0.562 0.571 248,614 0.5625 -4.62%
2017-09-06 0 0.065 0.065 0.067 0.060 0.068 4,655,000 294,610 0.0633 0.589 0.589 0.607 0.544 0.616 513,783 0.5734 -4.41%
2017-09-05 0 0.068 0.068 0.070 0.065 0.073 10,787,500 741,557 0.0687 0.616 0.616 0.634 0.589 0.661 1,190,642 0.6228 4.62%
2017-09-04 0 0.065 0.064 0.067 0.058 0.070 14,600,000 966,020 0.0662 0.589 0.580 0.607 0.525 0.634 1,611,436 0.5995 12.07%
2017-09-01 0 0.058 0.058 0.059 0.056 0.058 1,360,000 78,320 0.0576 0.525 0.525 0.535 0.507 0.525 150,106 0.5218 -3.33%
2017-08-31 0 0.060 0.058 0.060 0.055 0.060 1,270,000 72,580 0.0571 0.544 0.525 0.544 0.498 0.544 140,173 0.5178 7.14%
2017-08-30 0 0.056 0.056 0.058 0.050 0.056 1,772,500 93,372 0.0527 0.507 0.507 0.525 0.453 0.507 195,635 0.4773 -3.45%
2017-08-29 0 0.058 0.053 0.058 0.055 0.059 1,101,000 64,446 0.0585 0.525 0.480 0.525 0.498 0.535 121,520 0.5303 9.43%
2017-08-28 0 0.053 0.053 0.055 0.051 0.059 830,000 45,470 0.0548 0.480 0.480 0.498 0.462 0.535 91,609 0.4963 -3.64%
2017-08-25 0 0.055 0.052 0.055 0.052 0.056 390,000 20,540 0.0527 0.498 0.471 0.498 0.471 0.507 43,045 0.4772 -3.51%
2017-08-24 0 0.057 0.052 0.057 - - 0 0 - 0.516 0.471 0.516 - - 0 - 0.00%
2017-08-22 0 0.057 0.057 0.059 0.053 0.057 870,000 48,870 0.0562 0.516 0.516 0.535 0.480 0.516 96,024 0.5089 5.56%
2017-08-21 0 0.054 0.054 0.058 0.052 0.054 669,000 35,609 0.0532 0.489 0.489 0.525 0.471 0.489 73,839 0.4823 -3.57%
2017-08-18 0 0.056 0.056 0.058 0.055 0.059 1,490,015 86,690 0.0582 0.507 0.507 0.525 0.498 0.535 164,456 0.5271 -5.08%
2017-08-17 0 0.059 0.056 0.059 0.057 0.059 360,000 21,120 0.0587 0.535 0.507 0.535 0.516 0.535 39,734 0.5315 3.51%
2017-08-16 0 0.057 0.057 0.060 0.054 0.058 374,500 21,088 0.0563 0.516 0.516 0.544 0.489 0.525 41,334 0.5102 -1.72%
2017-08-15 0 0.058 0.058 0.059 0.058 0.060 349,549 20,224 0.0579 0.525 0.525 0.535 0.525 0.544 38,581 0.5242 3.57%
2017-08-14 0 0.056 0.058 0.063 0.056 0.058 147,500 8,235 0.0558 0.507 0.525 0.571 0.507 0.525 16,280 0.5058 0.00%
2017-08-11 0 0.056 0.056 0.060 0.052 0.056 2,245,000 122,410 0.0545 0.507 0.507 0.544 0.471 0.507 247,786 0.4940 -3.45%
2017-08-10 0 0.058 0.058 0.059 0.058 0.060 2,286,500 133,859 0.0585 0.525 0.525 0.535 0.525 0.544 252,366 0.5304 -3.33%
2017-08-09 0 0.060 0.060 0.061 0.059 0.063 1,150,000 69,390 0.0603 0.544 0.544 0.553 0.535 0.571 126,928 0.5467 -4.76%
2017-08-08 0 0.063 0.063 0.064 0.061 0.063 875,000 53,570 0.0612 0.571 0.571 0.580 0.553 0.571 96,576 0.5547 3.28%
2017-08-07 0 0.061 0.061 0.064 0.060 0.061 210,000 12,770 0.0608 0.553 0.553 0.580 0.544 0.553 23,178 0.5509 -1.61%
2017-08-04 0 0.062 0.060 0.062 0.061 0.062 1,210,000 75,010 0.0620 0.562 0.544 0.562 0.553 0.562 133,551 0.5617 -1.59%
2017-08-03 0 0.063 0.061 0.063 0.060 0.063 1,745,000 105,060 0.0602 0.571 0.553 0.571 0.544 0.571 192,600 0.5455 0.00%
2017-08-02 0 0.063 0.063 0.064 0.058 0.065 1,635,000 100,945 0.0617 0.571 0.571 0.580 0.525 0.589 180,459 0.5594 3.28%
2017-08-01 0 0.061 0.060 0.064 0.061 0.061 300,000 18,300 0.0610 0.553 0.544 0.580 0.553 0.553 33,112 0.5527 0.00%
2017-07-31 0 0.061 0.061 0.064 0.061 0.062 1,640,000 100,780 0.0615 0.553 0.553 0.580 0.553 0.562 181,011 0.5568 -6.15%
2017-07-28 0 0.065 0.064 0.065 0.064 0.066 3,690,000 238,270 0.0646 0.589 0.580 0.589 0.580 0.598 407,274 0.5850 3.17%
2017-07-27 0 0.063 0.064 0.065 0.058 0.069 9,670,000 613,250 0.0634 0.571 0.580 0.589 0.525 0.625 1,067,301 0.5746 5.00%
2017-07-26 0 0.060 0.060 0.061 0.055 0.060 3,160,000 184,270 0.0583 0.544 0.544 0.553 0.498 0.544 348,777 0.5283 0.00%
2017-07-25 0 0.060 0.059 0.060 0.058 0.061 890,000 53,810 0.0605 0.544 0.535 0.544 0.525 0.553 98,231 0.5478 3.45%
2017-07-24 0 0.058 0.057 0.059 0.057 0.060 960,000 56,070 0.0584 0.525 0.516 0.535 0.516 0.544 105,957 0.5292 -1.69%
2017-07-21 0 0.059 0.059 0.060 0.057 0.059 390,000 22,890 0.0587 0.535 0.535 0.544 0.516 0.535 43,045 0.5318 0.00%
2017-07-20 0 0.059 0.059 0.061 0.058 0.062 1,935,000 117,265 0.0606 0.535 0.535 0.553 0.525 0.562 213,570 0.5491 -6.35%
2017-07-19 0 0.063 0.061 0.063 0.058 0.063 2,390,000 140,080 0.0586 0.571 0.553 0.571 0.525 0.571 263,790 0.5310 5.00%
2017-07-18 0 0.060 0.057 0.060 0.059 0.062 2,220,000 133,220 0.0600 0.544 0.516 0.544 0.535 0.562 245,027 0.5437 -1.64%
2017-07-17 0 0.061 0.062 0.063 0.060 0.064 3,885,000 238,615 0.0614 0.553 0.562 0.571 0.544 0.580 428,797 0.5565 -6.15%
2017-07-14 0 0.065 0.064 0.065 0.064 0.068 1,510,000 98,810 0.0654 0.589 0.580 0.589 0.580 0.616 166,662 0.5929 -4.41%
2017-07-13 0 0.068 0.067 0.070 0.065 0.069 2,135,000 145,102 0.0680 0.616 0.607 0.634 0.589 0.625 235,645 0.6158 0.00%
2017-07-12 0 0.068 0.068 0.072 0.067 0.073 4,352,500 303,925 0.0698 0.616 0.616 0.652 0.607 0.661 480,396 0.6327 -2.86%
2017-07-11 0 0.070 0.069 0.070 0.068 0.071 2,030,000 140,370 0.0691 0.634 0.625 0.634 0.616 0.643 224,056 0.6265 -1.41%
2017-07-10 0 0.071 0.071 0.072 0.069 0.078 2,880,000 212,050 0.0736 0.643 0.643 0.652 0.625 0.707 317,872 0.6671 1.43%
2017-07-07 0 0.070 0.068 0.070 0.064 0.075 7,230,000 503,340 0.0696 0.634 0.616 0.634 0.580 0.680 797,992 0.6308 7.69%
2017-07-06 0 0.065 0.065 0.069 0.060 0.066 5,010,000 321,230 0.0641 0.589 0.589 0.625 0.544 0.598 552,965 0.5809 1.56%
2017-07-05 0 0.064 0.064 0.067 0.060 0.071 9,818,000 629,546 0.0641 0.580 0.580 0.607 0.544 0.643 1,083,636 0.5810 -9.86%
2017-07-04 0 0.071 0.071 0.075 0.068 0.087 13,510,000 989,470 0.0732 0.643 0.643 0.680 0.616 0.788 1,491,130 0.6636 -17.44%
2017-07-03 0 0.086 0.082 0.090 0.080 0.090 16,020,000 1,358,480 0.0848 0.779 0.743 0.815 0.725 0.815 1,768,165 0.7683 0.00%
2017-06-30 0 0.086 0.085 0.091 0.085 0.091 23,510,000 2,091,770 0.0890 0.779 0.770 0.824 0.770 0.824 2,594,854 0.8061 -1.15%
2017-06-29 0 0.087 0.086 0.087 0.060 0.093 203,890,000 15,965,152 0.0783 0.788 0.779 0.788 0.544 0.843 22,503,816 0.7094 27.94%
2017-06-28 0 0.068 0.068 0.070 0.030 0.070 355,845,000 17,536,940 0.0493 0.616 0.616 0.634 0.272 0.634 39,275,445 0.4465 1.49%
2017-06-27 0 0.067 0.066 0.069 0.016 0.105 200,405,000 10,236,220 0.0511 0.607 0.598 0.625 0.145 0.951 22,119,169 0.4628 -37.38%
2017-06-26 0 0.107 0.106 0.107 0.105 0.108 518,000 55,145 0.1065 0.969 0.960 0.969 0.951 0.979 57,173 0.9645 0.00%
2017-06-23 0 0.107 0.104 0.107 0.103 0.107 772,000 80,264 0.1040 0.969 0.942 0.969 0.933 0.969 85,207 0.9420 0.94%
2017-06-22 0 0.106 0.106 0.108 0.101 0.114 4,645,000 493,120 0.1062 0.960 0.960 0.979 0.915 1.033 512,680 0.9618 2.91%
2017-06-21 0 0.103 0.102 0.103 0.099 0.103 1,540,000 156,620 0.1017 0.933 0.924 0.933 0.897 0.933 169,973 0.9214 3.00%
2017-06-20 0 0.100 0.099 0.100 0.098 0.104 8,127,500 809,615 0.0996 0.906 0.897 0.906 0.888 0.942 897,051 0.9025 -2.91%
2017-06-19 0 0.103 0.102 0.104 0.100 0.106 5,837,500 595,642 0.1020 0.933 0.924 0.942 0.906 0.960 644,299 0.9245 1.98%
2017-06-16 0 0.101 0.100 0.103 0.100 0.105 1,900,000 192,580 0.1014 0.915 0.906 0.933 0.906 0.951 209,707 0.9183 -0.98%
2017-06-15 0 0.102 0.102 0.103 0.102 0.104 1,114,500 114,200 0.1025 0.924 0.924 0.933 0.924 0.942 123,010 0.9284 0.99%
2017-06-14 0 0.101 0.101 0.104 0.101 0.106 2,040,010 209,160 0.1025 0.915 0.915 0.942 0.915 0.960 225,161 0.9289 -3.81%
2017-06-13 0 0.105 0.103 0.106 0.101 0.106 2,430,000 249,620 0.1027 0.951 0.933 0.960 0.915 0.960 268,205 0.9307 1.94%
2017-06-12 0 0.103 0.102 0.105 0.100 0.108 4,862,500 499,762 0.1028 0.933 0.924 0.951 0.906 0.979 536,686 0.9312 -4.63%
2017-06-09 0 0.108 0.108 0.111 0.106 0.112 4,017,500 434,917 0.1083 0.979 0.979 1.006 0.960 1.015 443,421 0.9808 -2.70%
2017-06-08 0 0.111 0.111 0.113 0.105 0.130 36,242,500 4,259,905 0.1175 1.006 1.006 1.024 0.951 1.178 4,000,170 1.0649 0.00%
2017-06-07 0 0.111 0.109 0.111 0.105 0.119 15,744,000 1,753,762 0.1114 1.006 0.988 1.006 0.951 1.078 1,737,702 1.0092 -3.48%
2017-06-06 0 0.115 0.116 0.117 0.115 0.131 29,574,000 3,571,294 0.1208 1.042 1.051 1.060 1.042 1.187 3,264,152 1.0941 -10.85%
2017-06-05 0 0.129 0.128 0.129 0.100 0.148 225,173,500 28,632,755 0.1272 1.169 1.160 1.169 0.906 1.341 24,852,926 1.1521 35.79%
2017-06-02 0 0.095 0.094 0.099 0.093 0.102 2,720,000 268,020 0.0985 0.861 0.852 0.897 0.843 0.924 300,213 0.8928 -6.86%
2017-06-01 0 0.102 0.100 0.102 0.091 0.102 5,743,113 558,462 0.0972 0.924 0.906 0.924 0.824 0.924 633,881 0.8810 12.09%
2017-05-31 0 0.091 0.091 0.093 0.091 0.093 1,255,000 114,435 0.0912 0.824 0.824 0.843 0.824 0.843 138,517 0.8261 -2.15%
2017-05-29 0 0.093 0.091 0.093 0.091 0.093 1,040,000 95,120 0.0915 0.843 0.824 0.843 0.824 0.843 114,787 0.8287 2.20%
2017-05-26 0 0.091 0.091 0.095 0.091 0.091 530,001 48,230 0.0910 0.824 0.824 0.861 0.824 0.824 58,497 0.8245 1.11%
2017-05-25 0 0.090 0.090 0.092 0.090 0.093 2,170,000 199,180 0.0918 0.815 0.815 0.834 0.815 0.843 239,508 0.8316 -2.17%
2017-05-24 0 0.092 0.090 0.093 0.089 0.092 1,650,000 149,230 0.0904 0.834 0.815 0.843 0.806 0.834 182,114 0.8194 0.00%
2017-05-23 0 0.092 0.091 0.092 0.090 0.095 3,483,175 318,419 0.0914 0.834 0.824 0.834 0.815 0.861 384,446 0.8283 -2.13%
2017-05-22 0 0.094 0.092 0.095 0.091 0.094 2,232,000 205,060 0.0919 0.852 0.834 0.861 0.824 0.852 246,351 0.8324 3.30%
2017-05-19 0 0.091 0.090 0.092 0.089 0.095 7,544,000 687,168 0.0911 0.824 0.815 0.834 0.806 0.861 832,649 0.8253 -4.21%
2017-05-18 0 0.095 0.094 0.099 0.092 0.101 1,260,156 120,013 0.0952 0.861 0.852 0.897 0.834 0.915 139,086 0.8629 -6.86%
2017-05-17 0 0.102 0.097 0.102 0.090 0.103 8,530,500 810,524 0.0950 0.924 0.879 0.924 0.815 0.933 941,531 0.8609 -0.97%
2017-05-16 0 0.103 0.103 0.107 0.102 0.107 2,121,625 221,979 0.1046 0.933 0.933 0.969 0.924 0.969 234,169 0.9479 -8.04%
2017-05-15 0 0.112 0.109 0.113 0.108 0.113 620,000 68,450 0.1104 1.015 0.988 1.024 0.979 1.024 68,431 1.0003 3.70%
2017-05-12 0 0.108 0.108 0.113 0.108 0.109 610,000 66,160 0.1085 0.979 0.979 1.024 0.979 0.988 67,327 0.9827 0.00%
2017-05-11 0 0.108 0.108 0.110 0.108 0.108 1,680,000 181,440 0.1080 0.979 0.979 0.997 0.979 0.979 185,426 0.9785 -1.82%
2017-05-10 0 0.110 0.109 0.113 0.110 0.113 407,510 45,486 0.1116 0.997 0.988 1.024 0.997 1.024 44,978 1.0113 -2.65%
2017-05-09 0 0.113 0.110 0.113 0.108 0.113 1,675,000 187,560 0.1120 1.024 0.997 1.024 0.979 1.024 184,874 1.0145 0.89%
2017-05-08 0 0.112 0.111 0.115 0.107 0.115 221,000 25,005 0.1131 1.015 1.006 1.042 0.969 1.042 24,392 1.0251 -1.75%
2017-05-05 0 0.114 0.111 0.114 0.108 0.114 1,864,008 205,718 0.1104 1.033 1.006 1.033 0.979 1.033 205,735 0.9999 2.70%
2017-05-04 0 0.111 0.111 0.114 0.111 0.111 525,312 58,267 0.1109 1.006 1.006 1.033 1.006 1.006 57,980 1.0050 0.00%
2017-05-02 0 0.111 0.111 0.114 0.110 0.111 267,510 29,588 0.1106 1.006 1.006 1.033 0.997 1.006 29,526 1.0021 0.91%
2017-04-28 0 0.110 0.109 0.110 0.110 0.111 1,000,000 110,600 0.1106 0.997 0.988 0.997 0.997 1.006 110,372 1.0021 0.00%
2017-04-27 0 0.110 0.109 0.112 0.106 0.114 1,080,000 119,180 0.1104 0.997 0.988 1.015 0.960 1.033 119,202 0.9998 -3.51%
2017-04-26 0 0.114 0.113 0.114 0.110 0.115 1,600,000 181,390 0.1134 1.033 1.024 1.033 0.997 1.042 176,596 1.0271 1.79%
2017-04-25 0 0.112 0.110 0.112 0.108 0.112 3,090,000 340,210 0.1101 1.015 0.997 1.015 0.979 1.015 341,051 0.9975 0.00%
2017-04-24 0 0.112 0.111 0.112 0.110 0.114 1,810,003 201,520 0.1113 1.015 1.006 1.015 0.997 1.033 199,774 1.0087 -2.61%
2017-04-21 0 0.115 0.114 0.116 0.113 0.118 2,967,500 342,187 0.1153 1.042 1.033 1.051 1.024 1.069 327,530 1.0448 -2.54%
2017-04-20 0 0.118 0.118 0.122 0.117 0.123 1,330,000 158,220 0.1190 1.069 1.069 1.105 1.060 1.114 146,795 1.0778 -1.67%
2017-04-19 0 0.120 0.119 0.120 0.115 0.121 1,262,500 150,395 0.1191 1.087 1.078 1.087 1.042 1.096 139,345 1.0793 -3.23%
2017-04-18 0 0.124 0.122 0.124 0.125 0.126 500,500 62,637 0.1251 1.123 1.105 1.123 1.133 1.142 55,241 1.1339 -1.59%
2017-04-13 0 0.126 0.125 0.126 0.124 0.131 710,000 89,770 0.1264 1.142 1.133 1.142 1.123 1.187 78,364 1.1455 -2.33%
2017-04-12 0 0.129 0.129 0.133 0.129 0.129 302,500 38,975 0.1288 1.169 1.169 1.205 1.169 1.169 33,388 1.1673 0.00%
2017-04-11 0 0.129 0.127 0.129 0.125 0.143 2,920,000 384,250 0.1316 1.169 1.151 1.169 1.133 1.296 322,287 1.1923 -3.73%
2017-04-10 0 0.134 0.134 0.135 0.134 0.138 25,377,500 3,426,815 0.1350 1.214 1.214 1.223 1.214 1.250 2,800,974 1.2234 -1.47%
2017-04-07 0 0.136 0.138 0.139 0.120 0.139 3,625,500 472,548 0.1303 1.232 1.250 1.259 1.087 1.259 400,155 1.1809 11.48%
2017-04-06 0 0.122 0.121 0.122 0.122 0.122 980,000 119,560 0.1220 1.105 1.096 1.105 1.105 1.105 108,165 1.1053 0.00%
2017-04-05 0 0.122 0.122 0.124 0.120 0.127 3,120,000 389,150 0.1247 1.105 1.105 1.123 1.087 1.151 344,362 1.1301 -3.94%
2017-04-03 0 0.127 0.127 0.131 0.125 0.129 544,000 68,547 0.1260 1.151 1.151 1.187 1.133 1.169 60,043 1.1416 -3.05%
2017-03-31 0 0.131 0.127 0.131 0.131 0.131 640,000 83,840 0.1310 1.187 1.151 1.187 1.187 1.187 70,638 1.1869 -0.76%
2017-03-30 0 0.132 0.132 0.135 0.130 0.135 252,500 33,317 0.1319 1.196 1.196 1.223 1.178 1.223 27,869 1.1955 1.54%
2017-03-29 0 0.130 0.129 0.130 0.130 0.130 247,000 32,048 0.1297 1.178 1.169 1.178 1.178 1.178 27,262 1.1756 0.00%
2017-03-28 0 0.130 0.130 0.132 0.126 0.131 1,255,000 162,320 0.1293 1.178 1.178 1.196 1.142 1.187 138,517 1.1718 -0.76%
2017-03-27 0 0.131 0.130 0.131 0.131 0.134 887,500 116,727 0.1315 1.187 1.178 1.187 1.187 1.214 97,955 1.1916 -2.96%
2017-03-24 0 0.135 0.135 0.136 0.132 0.139 3,020,000 407,380 0.1349 1.223 1.223 1.232 1.196 1.259 333,324 1.2222 -2.88%
2017-03-23 0 0.139 0.139 0.142 0.138 0.142 1,710,000 237,210 0.1387 1.259 1.259 1.287 1.250 1.287 188,737 1.2568 -1.42%
2017-03-22 0 0.141 0.141 0.143 0.138 0.143 480,000 67,380 0.1404 1.277 1.277 1.296 1.250 1.296 52,979 1.2718 -1.40%
2017-03-21 0 0.143 0.142 0.144 0.140 0.143 1,517,500 213,822 0.1409 1.296 1.287 1.305 1.268 1.296 167,490 1.2766 -1.38%
2017-03-20 0 0.145 0.141 0.145 0.141 0.146 562,502 79,907 0.1421 1.314 1.277 1.314 1.277 1.323 62,085 1.2871 0.69%
2017-03-17 0 0.144 0.144 0.147 0.141 0.146 1,700,000 245,930 0.1447 1.305 1.305 1.332 1.277 1.323 187,633 1.3107 -2.04%
2017-03-16 0 0.147 0.147 0.150 0.143 0.151 2,592,502 389,292 0.1502 1.332 1.332 1.359 1.296 1.368 286,141 1.3605 -0.68%
2017-03-15 0 0.148 0.145 0.148 0.141 0.149 1,000,000 143,870 0.1439 1.341 1.314 1.341 1.277 1.350 110,372 1.3035 4.23%
2017-03-14 0 0.142 0.140 0.142 0.139 0.142 1,000,000 140,110 0.1401 1.287 1.268 1.287 1.259 1.287 110,372 1.2694 0.00%
2017-03-13 0 0.142 0.141 0.144 0.141 0.146 2,027,500 290,542 0.1433 1.287 1.277 1.305 1.277 1.323 223,780 1.2983 -0.70%
2017-03-10 0 0.143 0.143 0.144 0.141 0.145 2,910,000 414,780 0.1425 1.296 1.296 1.305 1.277 1.314 321,184 1.2914 -1.38%
2017-03-09 0 0.145 0.143 0.145 0.142 0.150 3,895,506 558,244 0.1433 1.314 1.296 1.314 1.287 1.359 429,956 1.2984 0.00%
2017-03-08 0 0.145 0.145 0.148 0.145 0.148 1,590,500 232,780 0.1464 1.314 1.314 1.341 1.314 1.341 175,547 1.3260 -2.03%
2017-03-07 0 0.148 0.147 0.149 0.147 0.149 1,090,005 160,610 0.1473 1.341 1.332 1.350 1.332 1.350 120,306 1.3350 0.00%
2017-03-06 0 0.148 0.148 0.149 0.147 0.150 1,905,001 283,182 0.1487 1.341 1.341 1.350 1.332 1.359 210,259 1.3468 -0.67%
2017-03-03 0 0.149 0.149 0.152 0.145 0.153 1,600,000 238,000 0.1488 1.350 1.350 1.377 1.314 1.386 176,596 1.3477 0.00%
2017-03-02 0 0.149 0.148 0.149 0.148 0.152 1,778,446 267,792 0.1506 1.350 1.341 1.350 1.341 1.377 196,291 1.3643 -1.32%
2017-03-01 0 0.151 0.149 0.150 0.150 0.151 1,490,093 224,843 0.1509 1.368 1.350 1.359 1.359 1.368 164,465 1.3671 0.00%
2017-02-28 0 0.151 0.150 0.153 0.149 0.154 2,082,503 313,225 0.1504 1.368 1.359 1.386 1.350 1.395 229,851 1.3627 -1.95%
2017-02-27 0 0.154 0.154 0.155 0.151 0.155 1,460,000 225,230 0.1543 1.395 1.395 1.404 1.368 1.404 161,144 1.3977 0.65%
2017-02-24 0 0.153 0.150 0.154 0.150 0.160 1,620,000 247,160 0.1526 1.386 1.359 1.395 1.359 1.450 178,803 1.3823 -0.65%
2017-02-23 0 0.154 0.154 0.158 0.154 0.160 670,000 103,390 0.1543 1.395 1.395 1.432 1.395 1.450 73,949 1.3981 -0.65%
2017-02-22 0 0.155 0.153 0.156 0.153 0.158 1,830,000 284,600 0.1555 1.404 1.386 1.413 1.386 1.432 201,981 1.4090 0.00%
2017-02-21 0 0.155 0.155 0.158 0.150 0.165 3,270,000 511,260 0.1563 1.404 1.404 1.432 1.359 1.495 360,918 1.4166 -3.73%
2017-02-20 0 0.161 0.159 0.163 0.160 0.170 3,072,500 497,840 0.1620 1.459 1.441 1.477 1.450 1.540 339,119 1.4680 -3.59%
2017-02-17 0 0.167 0.166 0.168 0.157 0.177 19,985,000 3,383,775 0.1693 1.513 1.504 1.522 1.422 1.604 2,205,791 1.5340 2.45%
2017-02-16 0 0.163 0.163 0.164 0.156 0.164 2,910,000 466,470 0.1603 1.477 1.477 1.486 1.413 1.486 321,184 1.4523 3.82%
2017-02-15 0 0.157 0.156 0.158 0.155 0.162 3,580,000 564,580 0.1577 1.422 1.413 1.432 1.404 1.468 395,133 1.4288 0.00%
2017-02-14 0 0.157 0.154 0.158 0.138 0.157 3,070,000 469,980 0.1531 1.422 1.395 1.432 1.250 1.422 338,843 1.3870 -0.63%
2017-02-13 0 0.158 0.155 0.158 0.154 0.158 1,270,000 198,390 0.1562 1.432 1.404 1.432 1.395 1.432 140,173 1.4153 1.28%
2017-02-10 0 0.156 0.155 0.157 0.154 0.159 1,580,037 244,865 0.1550 1.413 1.404 1.422 1.395 1.441 174,392 1.4041 1.30%
2017-02-09 0 0.154 0.154 0.157 0.153 0.158 2,110,000 328,510 0.1557 1.395 1.395 1.422 1.386 1.432 232,886 1.4106 -0.65%
2017-02-08 0 0.155 0.152 0.155 0.154 0.157 1,000,000 154,710 0.1547 1.404 1.377 1.404 1.395 1.422 110,372 1.4017 1.31%
2017-02-07 0 0.153 0.153 0.154 0.151 0.155 1,402,500 214,572 0.1530 1.386 1.386 1.395 1.368 1.404 154,797 1.3861 -1.29%
2017-02-06 0 0.155 0.156 0.157 0.154 0.158 230,000 35,750 0.1554 1.404 1.413 1.422 1.395 1.432 25,386 1.4083 -1.90%
2017-02-03 0 0.158 0.153 0.158 0.153 0.159 1,060,000 163,230 0.1540 1.432 1.386 1.432 1.386 1.441 116,995 1.3952 0.64%
2017-02-02 0 0.157 0.157 0.158 0.153 0.159 476,000 73,772 0.1550 1.422 1.422 1.432 1.386 1.441 52,537 1.4042 1.29%
2017-02-01 0 0.155 0.153 0.156 0.149 0.156 1,450,000 222,590 0.1535 1.404 1.386 1.413 1.350 1.413 160,040 1.3908 -0.64%
2017-01-27 0 0.156 0.152 0.156 0.153 0.156 250,000 38,600 0.1544 1.413 1.377 1.413 1.386 1.413 27,593 1.3989 0.65%
2017-01-26 0 0.155 0.154 0.155 0.151 0.165 19,210,700 3,076,705 0.1602 1.404 1.395 1.404 1.368 1.495 2,120,330 1.4511 2.65%
2017-01-25 0 0.151 0.151 0.152 0.148 0.153 925,002 139,155 0.1504 1.368 1.368 1.377 1.341 1.386 102,095 1.3630 -1.31%
2017-01-24 0 0.153 0.152 0.153 0.149 0.153 1,730,000 260,880 0.1508 1.386 1.377 1.386 1.350 1.386 190,944 1.3663 0.66%
2017-01-23 0 0.152 0.150 0.152 0.148 0.152 880,000 131,500 0.1494 1.377 1.359 1.377 1.341 1.377 97,128 1.3539 0.66%
2017-01-20 0 0.151 0.150 0.153 0.147 0.154 1,600,500 239,442 0.1496 1.368 1.359 1.386 1.332 1.395 176,651 1.3555 -1.31%
2017-01-19 0 0.153 0.152 0.156 0.152 0.153 362,500 55,390 0.1528 1.386 1.377 1.413 1.377 1.386 40,010 1.3844 0.00%
2017-01-18 0 0.153 0.152 0.154 0.153 0.153 345,000 52,745 0.1529 1.386 1.377 1.395 1.386 1.386 38,078 1.3852 0.00%
2017-01-17 0 0.153 0.153 0.154 0.150 0.155 950,000 145,000 0.1526 1.386 1.386 1.395 1.359 1.404 104,854 1.3829 2.00%
2017-01-16 0 0.150 0.150 0.155 0.150 0.157 3,761,500 571,417 0.1519 1.359 1.359 1.404 1.359 1.422 415,166 1.3764 -6.25%
2017-01-13 0 0.160 0.160 0.161 0.156 0.161 672,500 105,685 0.1572 1.450 1.450 1.459 1.413 1.459 74,225 1.4238 -1.84%
2017-01-12 0 0.163 0.160 0.163 0.160 0.165 397,000 63,811 0.1607 1.477 1.450 1.477 1.450 1.495 43,818 1.4563 0.62%
2017-01-11 0 0.162 0.160 0.162 0.159 0.163 3,570,000 574,600 0.1610 1.468 1.450 1.468 1.441 1.477 394,029 1.4583 0.00%
2017-01-10 0 0.162 0.161 0.164 0.161 0.167 6,010,000 997,170 0.1659 1.468 1.459 1.486 1.459 1.513 663,338 1.5033 -2.99%
2017-01-09 0 0.167 0.165 0.167 0.163 0.180 3,370,000 560,020 0.1662 1.513 1.495 1.513 1.477 1.631 371,955 1.5056 -1.18%
2017-01-06 0 0.169 0.168 0.169 0.168 0.184 68,070,000 11,875,730 0.1745 1.531 1.522 1.531 1.522 1.667 7,513,045 1.5807 -3.43%
2017-01-05 0 0.175 0.175 0.176 0.153 0.185 53,300,000 9,434,310 0.1770 1.586 1.586 1.595 1.386 1.676 5,882,846 1.6037 14.38%
2017-01-04 0 0.153 0.152 0.155 0.153 0.155 817,700 125,697 0.1537 1.386 1.377 1.404 1.386 1.404 90,251 1.3927 -1.92%
2017-01-03 0 0.156 0.155 0.156 0.155 0.160 1,560,000 244,630 0.1568 1.413 1.404 1.413 1.404 1.450 172,181 1.4208 1.96%
2016-12-30 0 0.153 0.150 0.154 0.150 0.155 1,750,000 264,760 0.1513 1.386 1.359 1.395 1.359 1.404 193,152 1.3707 0.66%
2016-12-29 0 0.152 0.151 0.154 0.152 0.154 462,510 70,921 0.1533 1.377 1.368 1.395 1.377 1.395 51,048 1.3893 -1.30%
2016-12-28 0 0.154 0.152 0.155 0.150 0.154 1,840,000 277,330 0.1507 1.395 1.377 1.404 1.359 1.395 203,085 1.3656 2.67%
2016-12-23 0 0.150 0.150 0.152 0.147 0.150 2,822,500 420,545 0.1490 1.359 1.359 1.377 1.332 1.359 311,526 1.3500 0.00%
2016-12-22 0 0.150 0.150 0.153 0.150 0.155 5,230,000 788,530 0.1508 1.359 1.359 1.386 1.359 1.404 577,247 1.3660 -3.23%
2016-12-21 0 0.155 0.154 0.155 0.150 0.155 2,272,000 347,734 0.1531 1.404 1.395 1.404 1.359 1.404 250,766 1.3867 2.65%
2016-12-20 0 0.151 0.150 0.151 0.149 0.154 3,100,281 466,159 0.1504 1.368 1.359 1.368 1.350 1.395 342,185 1.3623 -2.58%
2016-12-19 0 0.155 0.152 0.155 0.144 0.155 9,740,007 1,480,941 0.1520 1.404 1.377 1.404 1.305 1.404 1,075,027 1.3776 0.00%
2016-12-16 0 0.155 0.154 0.155 0.155 0.158 3,585,000 559,295 0.1560 1.404 1.395 1.404 1.404 1.432 395,685 1.4135 -0.64%
2016-12-15 0 0.156 0.155 0.156 0.155 0.159 7,600,000 1,181,810 0.1555 1.413 1.404 1.413 1.404 1.441 838,830 1.4089 -1.27%
2016-12-14 0 0.158 0.158 0.160 0.158 0.161 6,675,500 1,066,215 0.1597 1.432 1.432 1.450 1.432 1.459 736,791 1.4471 -1.25%
2016-12-13 0 0.160 0.159 0.160 0.158 0.165 6,720,000 1,076,820 0.1602 1.450 1.441 1.450 1.432 1.495 741,702 1.4518 1.27%
2016-12-12 0 0.158 0.158 0.160 0.158 0.165 4,587,504 737,155 0.1607 1.432 1.432 1.450 1.432 1.495 506,334 1.4559 -4.24%
2016-12-09 0 0.165 0.163 0.165 0.160 0.166 5,890,000 959,610 0.1629 1.495 1.477 1.495 1.450 1.504 650,093 1.4761 1.23%
2016-12-08 0 0.163 0.163 0.164 0.160 0.172 17,365,000 2,816,210 0.1622 1.477 1.477 1.486 1.450 1.558 1,916,616 1.4694 -2.98%
2016-12-07 0 0.168 0.168 0.169 0.165 0.179 11,960,187 2,032,169 0.1699 1.522 1.522 1.531 1.495 1.622 1,320,074 1.5394 -3.45%
2016-12-06 0 0.174 0.173 0.174 0.172 0.187 10,390,000 1,831,330 0.1763 1.576 1.567 1.576 1.558 1.694 1,146,769 1.5969 -5.43%
2016-12-05 0 0.184 0.182 0.184 0.177 0.196 77,245,009 14,544,671 0.1883 1.667 1.649 1.667 1.604 1.776 8,525,712 1.7060 0.55%
2016-12-02 0 0.183 0.181 0.183 0.178 0.188 59,610,000 10,901,990 0.1829 1.658 1.640 1.658 1.613 1.703 6,579,295 1.6570 0.55%
2016-12-01 0 0.182 0.181 0.182 0.180 0.200 134,339,249 24,760,421 0.1843 1.649 1.640 1.649 1.631 1.812 14,827,337 1.6699 -5.21%
2016-11-30 0 0.192 0.191 0.192 0.184 0.201 128,180,000 24,625,300 0.1921 1.740 1.731 1.740 1.667 1.821 14,147,527 1.7406 -0.52%
2016-11-29 0 0.193 0.192 0.193 0.189 0.220 205,379,000 40,838,722 0.1988 1.749 1.740 1.749 1.712 1.993 22,668,161 1.8016 -11.06%
2016-11-28 0 0.217 0.215 0.217 0.208 0.222 104,141,500 22,422,200 0.2153 1.966 1.948 1.966 1.885 2.011 11,494,341 1.9507 4.33%
2016-11-25 0 0.208 0.207 0.208 0.198 0.208 40,720,000 8,327,530 0.2045 1.885 1.875 1.885 1.794 1.885 4,494,362 1.8529 4.00%
2016-11-24 0 0.200 0.199 0.200 0.195 0.208 42,670,000 8,536,380 0.2001 1.812 1.803 1.812 1.767 1.885 4,709,588 1.8126 0.50%
2016-11-23 0 0.199 0.197 0.199 0.195 0.241 412,459,018 91,965,236 0.2230 1.803 1.785 1.803 1.767 2.184 45,524,067 2.0201 -7.87%
2016-11-22 0 0.216 0.215 0.216 0.166 0.216 346,814,000 69,262,174 0.1997 1.957 1.948 1.957 1.504 1.957 38,278,673 1.8094 30.91%
2016-11-21 0 0.165 0.164 0.165 0.160 0.169 9,622,500 1,590,062 0.1652 1.495 1.486 1.495 1.450 1.531 1,062,058 1.4972 0.00%
2016-11-18 0 0.165 0.159 0.163 0.159 0.190 86,612,500 14,269,885 0.1648 1.495 1.441 1.477 1.441 1.721 9,559,624 1.4927 -5.71%
2016-11-17 0 0.175 0.174 0.176 0.174 0.179 8,030,500 1,412,795 0.1759 1.586 1.576 1.595 1.576 1.622 886,345 1.5940 -3.85%
2016-11-16 0 0.182 0.178 0.179 0.173 0.202 70,020,011 12,593,541 0.1799 1.649 1.613 1.622 1.567 1.830 7,728,272 1.6295 -4.71%
2016-11-15 0 0.191 0.190 0.191 0.190 0.198 12,341,000 2,380,288 0.1929 1.731 1.721 1.731 1.721 1.794 1,362,105 1.7475 -5.45%
2016-11-14 0 0.202 0.196 0.197 0.197 0.221 57,712,500 11,580,720 0.2007 1.830 1.776 1.785 1.785 2.002 6,369,864 1.8180 -5.16%
2016-11-11 0 0.213 0.213 0.214 0.210 0.220 6,422,000 1,372,890 0.2138 1.930 1.930 1.939 1.903 1.993 708,811 1.9369 -4.91%
2016-11-10 0 0.224 0.217 0.221 0.215 0.247 57,860,002 12,913,530 0.2232 2.029 1.966 2.002 1.948 2.238 6,386,144 2.0221 -5.88%
2016-11-09 0 0.238 0.235 0.238 0.234 0.245 4,870,000 1,160,210 0.2382 2.156 2.129 2.156 2.120 2.220 537,513 2.1585 -2.46%
2016-11-08 0 0.244 0.240 0.245 0.229 0.245 9,032,500 2,131,827 0.2360 2.211 2.174 2.220 2.075 2.220 996,938 2.1384 6.55%
2016-11-07 0 0.229 0.225 0.229 0.223 0.230 5,965,004 1,352,710 0.2268 2.075 2.039 2.075 2.020 2.084 658,371 2.0546 -0.87%
2016-11-04 0 0.231 0.229 0.230 0.229 0.248 51,700,000 11,902,930 0.2302 2.093 2.075 2.084 2.075 2.247 5,706,250 2.0859 -1.70%
2016-11-03 0 0.235 0.233 0.235 0.232 0.239 1,590,000 371,852 0.2339 2.129 2.111 2.129 2.102 2.165 175,492 2.1189 -0.84%
2016-11-02 0 0.237 0.233 0.236 0.229 0.249 30,150,000 7,052,500 0.2339 2.147 2.111 2.138 2.075 2.256 3,327,726 2.1193 0.00%
2016-11-01 0 0.237 0.235 0.237 0.233 0.238 1,880,000 443,480 0.2359 2.147 2.129 2.147 2.111 2.156 207,500 2.1373 1.72%
2016-10-31 0 0.233 0.233 0.237 0.232 0.249 26,510,000 6,299,440 0.2376 2.111 2.111 2.147 2.102 2.256 2,925,971 2.1529 -5.67%
2016-10-28 0 0.247 0.246 0.249 0.247 0.255 12,260,000 3,072,580 0.2506 2.238 2.229 2.256 2.238 2.310 1,353,165 2.2707 -0.40%
2016-10-27 0 0.248 0.245 0.247 0.238 0.250 64,440,000 15,841,320 0.2458 2.247 2.220 2.238 2.156 2.265 7,112,394 2.2273 1.22%
2016-10-26 0 0.245 0.244 0.247 0.240 0.255 15,658,000 3,844,865 0.2456 2.220 2.211 2.238 2.174 2.310 1,728,210 2.2248 -3.92%
2016-10-25 0 0.255 0.249 0.255 0.250 0.270 75,702,500 19,356,655 0.2557 2.310 2.256 2.310 2.265 2.446 8,355,462 2.3166 -5.56%
2016-10-24 0 0.270 0.265 0.270 0.265 0.295 32,657,500 8,945,475 0.2739 2.446 2.401 2.446 2.401 2.673 3,604,485 2.4818 -3.57%
2016-10-20 0 0.280 0.275 0.280 0.270 0.300 90,770,001 25,335,150 0.2791 2.537 2.492 2.537 2.446 2.718 10,018,497 2.5288 -6.67%
2016-10-19 0 0.300 0.290 0.300 0.290 0.325 39,812,500 11,984,387 0.3010 2.718 2.627 2.718 2.627 2.945 4,394,199 2.7273 -4.76%
2016-10-18 0 0.315 0.300 0.315 0.295 0.335 113,897,500 35,045,837 0.3077 2.854 2.718 2.854 2.673 3.035 12,571,134 2.7878 -4.55%
2016-10-17 0 0.330 0.325 0.330 0.310 0.365 38,889,500 12,710,762 0.3268 2.990 2.945 2.990 2.809 3.307 4,292,325 2.9613 -5.71%
2016-10-14 0 0.350 0.345 0.350 0.325 0.360 69,815,000 24,144,025 0.3458 3.171 3.126 3.171 2.945 3.262 7,705,645 3.1333 2.94%
2016-10-13 0 0.340 0.335 0.340 0.325 0.375 35,501,125 12,041,333 0.3392 3.080 3.035 3.080 2.945 3.398 3,918,342 3.0731 -4.23%
2016-10-12 0 0.355 0.350 0.355 0.325 0.360 71,442,000 24,642,335 0.3449 3.216 3.171 3.216 2.945 3.262 7,885,221 3.1251 4.41%
2016-10-11 0 0.340 0.330 0.340 0.325 0.420 57,675,500 20,455,602 0.3547 3.080 2.990 3.080 2.945 3.805 6,365,780 3.2134 4.62%
2016-10-07 0 0.325 0.320 0.325 0.300 0.330 54,695,000 17,320,100 0.3167 2.945 2.899 2.945 2.718 2.990 6,036,815 2.8691 4.84%
2016-10-06 0 0.310 0.300 0.310 0.300 0.335 78,995,032 24,765,909 0.3135 2.809 2.718 2.809 2.718 3.035 8,718,867 2.8405 1.64%
2016-10-05 0 0.305 0.300 0.305 0.260 0.315 200,270,501 58,975,932 0.2945 2.763 2.718 2.763 2.356 2.854 22,104,324 2.6681 8.93%
2016-10-04 0 0.280 0.275 0.280 0.250 0.295 35,547,500 9,785,150 0.2753 2.537 2.492 2.537 2.265 2.673 3,923,461 2.4940 9.80%
2016-10-03 0 0.255 0.250 0.255 0.248 0.255 1,134,877 284,010 0.2503 2.310 2.265 2.310 2.247 2.310 125,259 2.2674 2.00%
2016-09-30 0 0.250 0.245 0.250 0.246 0.260 4,802,562 1,210,745 0.2521 2.265 2.220 2.265 2.229 2.356 530,070 2.2841 -1.96%
2016-09-29 0 0.255 0.250 0.255 0.247 0.255 41,052,500 10,343,940 0.2520 2.310 2.265 2.310 2.238 2.310 4,531,061 2.2829 0.00%
2016-09-28 0 0.255 0.246 0.255 0.243 0.255 1,060,031 261,047 0.2463 2.310 2.229 2.310 2.202 2.310 116,998 2.2312 3.66%
2016-09-27 0 0.246 0.245 0.246 0.243 0.250 23,052,255 5,720,591 0.2482 2.229 2.220 2.229 2.202 2.265 2,544,331 2.2484 0.00%
2016-09-26 0 0.246 0.245 0.246 0.245 0.255 1,657,500 415,730 0.2508 2.229 2.220 2.229 2.220 2.310 182,942 2.2725 -3.53%
2016-09-23 0 0.255 0.250 0.255 0.250 0.260 640,000 163,800 0.2559 2.310 2.265 2.310 2.265 2.356 70,638 2.3189 0.00%
2016-09-22 0 0.255 0.250 0.255 0.241 0.260 27,391,000 6,894,120 0.2517 2.310 2.265 2.310 2.184 2.356 3,023,209 2.2804 4.94%
2016-09-21 0 0.243 0.242 0.245 0.241 0.243 1,630,000 395,790 0.2428 2.202 2.193 2.220 2.184 2.202 179,907 2.2000 0.83%
2016-09-20 0 0.241 0.240 0.245 0.240 0.242 510,312 122,701 0.2404 2.184 2.174 2.220 2.174 2.193 56,324 2.1785 -0.82%
2016-09-19 0 0.243 0.243 0.246 0.242 0.245 795,000 194,260 0.2444 2.202 2.202 2.229 2.193 2.220 87,746 2.2139 0.83%
2016-09-15 0 0.241 0.241 0.249 0.241 0.241 142,500 34,322 0.2409 2.184 2.184 2.256 2.184 2.184 15,728 2.1822 -0.41%
2016-09-14 0 0.242 0.242 0.247 0.240 0.242 359,001 86,735 0.2416 2.193 2.193 2.238 2.174 2.193 39,624 2.1890 0.00%
2016-09-13 0 0.242 0.242 0.245 0.239 0.242 2,715,000 653,690 0.2408 2.193 2.193 2.220 2.165 2.193 299,661 2.1814 0.00%
2016-09-12 0 0.242 0.242 0.245 0.242 0.245 1,732,500 423,625 0.2445 2.193 2.193 2.220 2.193 2.220 191,220 2.2154 -2.81%
2016-09-09 0 0.249 0.249 0.250 0.249 0.255 1,685,000 422,375 0.2507 2.256 2.256 2.265 2.256 2.310 185,977 2.2711 -4.23%
2016-09-08 0 0.260 0.250 0.260 0.240 0.260 20,389,500 4,976,402 0.2441 2.356 2.265 2.356 2.174 2.356 2,250,437 2.2113 7.00%
2016-09-07 0 0.243 0.241 0.245 0.243 0.250 1,685,000 417,082 0.2475 2.202 2.184 2.220 2.202 2.265 185,977 2.2426 -0.82%
2016-09-06 0 0.245 0.245 0.247 0.235 0.248 53,582,000 12,817,384 0.2392 2.220 2.220 2.238 2.129 2.247 5,913,971 2.1673 2.08%
2016-09-05 0 0.240 0.240 0.245 0.239 0.245 1,043,000 251,522 0.2412 2.174 2.174 2.220 2.165 2.220 115,118 2.1849 -2.04%
2016-09-02 0 0.245 0.241 0.246 0.240 0.248 5,250,000 1,281,470 0.2441 2.220 2.184 2.229 2.174 2.247 579,455 2.2115 -0.41%
2016-09-01 0 0.246 0.245 0.246 0.232 0.247 73,452,500 17,678,937 0.2407 2.229 2.220 2.229 2.102 2.238 8,107,124 2.1807 4.68%
2016-08-31 0 0.235 0.233 0.235 0.233 0.239 147,500 34,642 0.2349 2.129 2.111 2.129 2.111 2.165 16,280 2.1279 -1.67%
2016-08-30 0 0.239 0.232 0.239 0.231 0.239 967,500 225,212 0.2328 2.165 2.102 2.165 2.093 2.165 106,785 2.1090 1.27%
2016-08-29 0 0.236 0.233 0.236 0.232 0.238 890,000 209,280 0.2351 2.138 2.111 2.138 2.102 2.156 98,231 2.1305 -2.07%
2016-08-26 0 0.241 0.237 0.241 0.237 0.242 1,430,000 342,630 0.2396 2.184 2.147 2.184 2.147 2.193 157,832 2.1708 0.00%
2016-08-25 0 0.241 0.240 0.245 0.238 0.250 1,790,062 434,374 0.2427 2.184 2.174 2.220 2.156 2.265 197,573 2.1985 -3.60%
2016-08-24 0 0.250 0.249 0.250 0.235 0.260 74,675,000 17,890,250 0.2396 2.265 2.256 2.265 2.129 2.356 8,242,055 2.1706 4.60%
2016-08-23 0 0.239 0.234 0.240 0.233 0.240 341,000 81,227 0.2382 2.165 2.120 2.174 2.111 2.174 37,637 2.1582 0.84%
2016-08-22 0 0.237 0.234 0.238 0.235 0.239 806,000 190,590 0.2365 2.147 2.120 2.156 2.129 2.165 88,960 2.1424 -2.07%
2016-08-19 0 0.242 0.236 0.242 0.235 0.245 1,044,500 251,302 0.2406 2.193 2.138 2.193 2.129 2.220 115,284 2.1799 2.98%
2016-08-18 0 0.235 0.235 0.237 0.233 0.238 2,000,000 470,507 0.2353 2.129 2.129 2.147 2.111 2.156 220,745 2.1315 0.43%
2016-08-17 0 0.234 0.234 0.235 0.233 0.240 2,380,000 563,630 0.2368 2.120 2.120 2.129 2.111 2.174 262,686 2.1456 -2.50%
2016-08-16 0 0.240 0.237 0.240 0.230 0.260 9,221,500 2,222,832 0.2410 2.174 2.147 2.174 2.084 2.356 1,017,799 2.1840 -5.88%
2016-08-15 0 0.255 0.255 0.260 0.255 0.270 1,795,000 465,975 0.2596 2.310 2.310 2.356 2.310 2.446 198,118 2.3520 -1.92%
2016-08-12 0 0.260 0.260 0.265 0.255 0.270 6,630,500 1,743,057 0.2629 2.356 2.356 2.401 2.310 2.446 731,824 2.3818 1.96%
2016-08-11 0 0.255 0.250 0.260 0.250 0.275 5,964,500 1,556,202 0.2609 2.310 2.265 2.356 2.265 2.492 658,316 2.3639 -5.56%
2016-08-10 0 0.270 0.265 0.270 0.250 0.275 9,448,000 2,513,390 0.2660 2.446 2.401 2.446 2.265 2.492 1,042,798 2.4102 8.00%
2016-08-09 0 0.250 0.250 0.255 0.250 0.255 827,500 206,975 0.2501 2.265 2.265 2.310 2.265 2.310 91,333 2.2662 -1.96%
2016-08-08 0 0.255 0.250 0.255 0.250 0.255 520,000 130,500 0.2510 2.310 2.265 2.310 2.265 2.310 57,394 2.2738 2.00%
2016-08-05 0 0.250 0.250 0.255 0.250 0.250 3,242,003 810,480 0.2500 2.265 2.265 2.310 2.265 2.265 357,827 2.2650 0.00%
2016-08-04 0 0.250 0.250 0.255 0.250 0.250 1,750,000 437,500 0.2500 2.265 2.265 2.310 2.265 2.265 193,152 2.2651 0.40%
2016-08-03 0 0.249 0.245 0.249 0.240 0.250 3,170,000 780,480 0.2462 2.256 2.220 2.256 2.174 2.265 349,880 2.2307 -0.40%
2016-08-01 0 0.250 0.250 0.255 0.250 0.250 820,000 205,000 0.2500 2.265 2.265 2.310 2.265 2.265 90,505 2.2651 0.00%
2016-07-29 0 0.250 0.250 0.255 0.250 0.255 5,689,218 1,427,265 0.2509 2.265 2.265 2.310 2.265 2.310 627,932 2.2730 -1.96%
2016-07-28 0 0.255 0.255 0.260 0.250 0.260 5,092,503 1,298,375 0.2550 2.310 2.310 2.356 2.265 2.356 562,071 2.3100 0.00%
2016-07-27 0 0.255 0.255 0.260 0.255 0.255 2,627,500 669,487 0.2548 2.310 2.310 2.356 2.310 2.310 290,003 2.3085 0.00%
2016-07-26 0 0.255 0.255 0.260 0.250 0.260 2,606,281 664,247 0.2549 2.310 2.310 2.356 2.265 2.356 287,661 2.3091 0.00%
2016-07-25 0 0.255 0.255 0.260 0.250 0.255 3,098,830 789,202 0.2547 2.310 2.310 2.356 2.265 2.310 342,025 2.3074 0.00%
2016-07-22 0 0.255 0.255 0.260 0.255 0.270 7,690,500 2,009,600 0.2613 2.310 2.310 2.356 2.310 2.446 848,818 2.3675 -1.92%
2016-07-21 0 0.260 0.255 0.260 0.255 0.270 5,372,600 1,396,570 0.2599 2.356 2.310 2.356 2.310 2.446 592,986 2.3551 0.00%
2016-07-20 0 0.260 0.260 0.265 0.255 0.280 4,519,518 1,181,719 0.2615 2.356 2.356 2.401 2.310 2.537 498,830 2.3690 1.96%
2016-07-19 0 0.255 0.255 0.260 0.255 0.260 1,210,000 313,650 0.2592 2.310 2.310 2.356 2.310 2.356 133,551 2.3485 0.00%
2016-07-18 0 0.255 0.255 0.260 0.255 0.255 4,176,500 1,064,942 0.2550 2.310 2.310 2.356 2.310 2.310 460,970 2.3102 0.00%
2016-07-15 0 0.255 0.255 0.260 0.255 0.260 2,180,031 556,267 0.2552 2.310 2.310 2.356 2.310 2.356 240,615 2.3119 0.00%
2016-07-14 0 0.255 0.255 0.260 0.255 0.255 843,500 214,945 0.2548 2.310 2.310 2.356 2.310 2.310 93,099 2.3088 0.00%
2016-07-13 0 0.255 0.255 0.260 0.255 0.265 1,312,500 339,887 0.2590 2.310 2.310 2.356 2.310 2.401 144,864 2.3463 0.00%
2016-07-12 0 0.255 0.255 0.260 0.255 0.265 4,059,000 1,051,269 0.2590 2.310 2.310 2.356 2.310 2.401 448,001 2.3466 0.00%
2016-07-11 0 0.255 0.255 0.260 0.255 0.260 2,210,000 567,350 0.2567 2.310 2.310 2.356 2.310 2.356 243,923 2.3259 0.00%
2016-07-08 0 0.255 0.255 0.260 0.255 0.255 590,000 150,450 0.2550 2.310 2.310 2.356 2.310 2.310 65,120 2.3104 0.00%
2016-07-07 0 0.255 0.255 0.260 0.250 0.260 2,812,500 715,902 0.2545 2.310 2.310 2.356 2.265 2.356 310,422 2.3062 -1.29%
2016-07-06 0 0.275 0.270 0.275 0.255 0.275 5,822,500 1,552,075 0.2666 2.341 2.298 2.341 2.170 2.341 684,104 2.2688 5.77%
2016-07-05 0 0.052 0.051 0.052 0.051 0.052 12,562,500 641,025 0.0510 2.213 2.170 2.213 2.170 2.213 295,202 2.1715 1.96%
2016-07-04 0 0.051 0.051 0.052 0.051 0.052 15,967,510 817,312 0.0512 2.170 2.170 2.213 2.170 2.213 375,215 2.1783 0.00%
2016-06-30 0 0.051 0.051 0.052 0.051 0.052 4,587,500 234,962 0.0512 2.170 2.170 2.213 2.170 2.213 107,800 2.1796 -1.92%
2016-06-29 0 0.052 0.051 0.053 0.051 0.052 10,680,000 552,655 0.0517 2.213 2.170 2.255 2.170 2.213 250,965 2.2021 1.96%
2016-06-28 0 0.051 0.051 0.052 0.051 0.052 6,487,500 330,450 0.0509 2.170 2.170 2.213 2.170 2.213 152,447 2.1676 0.00%
2016-06-27 0 0.051 0.051 0.052 0.051 0.052 2,057,500 104,851 0.0510 2.170 2.170 2.213 2.170 2.213 48,348 2.1687 -1.92%
2016-06-24 0 0.052 0.051 0.052 0.050 0.052 29,495,000 1,504,067 0.0510 2.213 2.170 2.213 2.128 2.213 693,092 2.1701 1.96%
2016-06-23 0 0.051 0.051 0.052 0.051 0.052 4,190,050 213,732 0.0510 2.170 2.170 2.213 2.170 2.213 98,460 2.1707 0.00%
2016-06-22 0 0.051 0.051 0.052 0.051 0.052 8,072,500 411,635 0.0510 2.170 2.170 2.213 2.170 2.213 189,693 2.1700 0.00%
2016-06-21 0 0.051 0.051 0.052 0.050 0.052 62,182,500 3,140,745 0.0505 2.170 2.170 2.213 2.128 2.213 1,461,203 2.1494 -1.92%
2016-06-20 0 0.052 0.051 0.052 0.051 0.052 13,620,000 696,190 0.0511 2.213 2.170 2.213 2.170 2.213 320,051 2.1752 1.96%
2016-06-17 0 0.051 0.051 0.052 0.051 0.052 3,975,000 203,725 0.0513 2.170 2.170 2.213 2.170 2.213 93,407 2.1810 0.00%
2016-06-16 0 0.051 0.051 0.052 0.051 0.052 6,000,002 306,650 0.0511 2.170 2.170 2.213 2.170 2.213 140,992 2.1749 0.00%
2016-06-15 0 0.051 0.051 0.052 0.051 0.052 4,718,125 241,195 0.0511 2.170 2.170 2.213 2.170 2.213 110,869 2.1755 0.00%
2016-06-14 0 0.051 0.051 0.052 0.051 0.052 5,560,000 283,550 0.0510 2.170 2.170 2.213 2.170 2.213 130,652 2.1703 -1.92%
2016-06-13 0 0.052 0.051 0.052 0.050 0.052 23,050,000 1,175,800 0.0510 2.213 2.170 2.213 2.128 2.213 541,643 2.1708 0.00%
2016-06-10 0 0.052 0.051 0.053 0.052 0.053 9,212,500 479,325 0.0520 2.213 2.170 2.255 2.213 2.255 216,481 2.2142 0.00%
2016-06-08 0 0.052 0.052 0.053 0.051 0.058 60,935,007 3,335,192 0.0547 2.213 2.213 2.255 2.170 2.468 1,431,889 2.3292 1.96%
2016-06-07 0 0.051 0.051 0.052 0.051 0.052 8,275,000 423,825 0.0512 2.170 2.170 2.213 2.170 2.213 194,451 2.1796 -1.92%
2016-06-06 0 0.052 0.051 0.052 0.051 0.052 12,400,000 642,275 0.0518 2.213 2.170 2.213 2.170 2.213 291,383 2.2042 0.00%
2016-06-03 0 0.052 0.051 0.052 0.050 0.052 18,750,000 952,500 0.0508 2.213 2.170 2.213 2.128 2.213 440,599 2.1618 0.00%
2016-06-02 0 0.052 0.051 0.052 0.050 0.052 19,162,509 971,687 0.0507 2.213 2.170 2.213 2.128 2.213 450,293 2.1579 0.00%
2016-06-01 0 0.052 0.051 0.052 0.050 0.052 23,025,000 1,170,025 0.0508 2.213 2.170 2.213 2.128 2.213 541,056 2.1625 0.00%
2016-05-31 0 0.052 0.051 0.052 0.049 0.052 19,637,517 991,288 0.0505 2.213 2.170 2.213 2.085 2.213 461,455 2.1482 1.96%
2016-05-30 0 0.051 0.050 0.051 0.048 0.051 37,487,500 1,836,812 0.0490 2.170 2.128 2.170 2.043 2.170 880,905 2.0851 4.08%
2016-05-27 0 0.049 0.049 0.050 0.048 0.051 40,925,000 2,044,025 0.0499 2.085 2.085 2.128 2.043 2.170 961,681 2.1255 -2.00%
2016-05-26 0 0.050 0.050 0.051 0.050 0.052 42,245,427 2,153,531 0.0510 2.128 2.128 2.170 2.128 2.213 992,710 2.1693 -3.85%
2016-05-25 0 0.052 0.052 0.053 0.050 0.053 67,630,000 3,481,450 0.0515 2.213 2.213 2.255 2.128 2.255 1,589,212 2.1907 0.00%
2016-05-24 0 0.052 0.052 0.053 0.050 0.054 151,705,002 7,845,300 0.0517 2.213 2.213 2.255 2.128 2.298 3,564,859 2.2007 -16.13%
2016-05-23 0 0.062 0.062 0.063 0.061 0.072 14,450,000 940,700 0.0651 2.638 2.638 2.681 2.596 3.064 339,555 2.7704 -7.46%
2016-05-20 0 0.067 0.066 0.067 0.065 0.070 15,662,500 1,060,812 0.0677 2.851 2.809 2.851 2.766 2.979 368,047 2.8823 0.00%
2016-05-19 0 0.067 0.067 0.068 0.067 0.070 9,925,000 677,750 0.0683 2.851 2.851 2.894 2.851 2.979 233,224 2.9060 -5.63%
2016-05-18 0 0.071 0.070 0.071 0.069 0.071 2,900,000 204,000 0.0703 3.021 2.979 3.021 2.936 3.021 68,146 2.9936 0.00%
2016-05-17 0 0.071 0.071 0.072 0.070 0.073 3,762,500 267,087 0.0710 3.021 3.021 3.064 2.979 3.107 88,414 3.0209 -2.74%
2016-05-16 0 0.073 0.072 0.075 0.071 0.076 3,660,000 272,520 0.0745 3.107 3.064 3.192 3.021 3.234 86,005 3.1687 -1.35%
2016-05-13 0 0.074 0.074 0.075 0.072 0.077 5,750,000 431,900 0.0751 3.149 3.149 3.192 3.064 3.277 135,117 3.1965 -3.90%
2016-05-12 0 0.077 0.076 0.078 0.076 0.079 1,700,000 131,300 0.0772 3.277 3.234 3.319 3.234 3.362 39,948 3.2868 0.00%
2016-05-11 0 0.077 0.077 0.078 0.077 0.079 1,050,000 81,250 0.0774 3.277 3.277 3.319 3.277 3.362 24,674 3.2930 -2.53%
2016-05-10 0 0.079 0.077 0.079 0.077 0.079 1,037,500 80,475 0.0776 3.362 3.277 3.362 3.277 3.362 24,380 3.3009 2.60%
2016-05-09 0 0.077 0.076 0.078 0.077 0.079 1,650,000 127,850 0.0775 3.277 3.234 3.319 3.277 3.362 38,773 3.2974 0.00%
2016-05-06 0 0.077 0.077 0.079 0.076 0.082 6,825,000 530,450 0.0777 3.277 3.277 3.362 3.234 3.490 160,378 3.3075 -4.94%
2016-05-05 0 0.081 0.078 0.081 0.078 0.082 4,087,500 324,075 0.0793 3.447 3.319 3.447 3.319 3.490 96,051 3.3740 5.19%
2016-05-04 0 0.077 0.077 0.080 0.077 0.078 575,000 44,650 0.0777 3.277 3.277 3.404 3.277 3.319 13,512 3.3045 -1.28%
2016-05-03 0 0.078 0.078 0.080 0.078 0.082 2,887,500 233,675 0.0809 3.319 3.319 3.404 3.319 3.490 67,852 3.4439 -2.50%
2016-04-29 0 0.080 0.080 0.081 0.079 0.080 3,200,000 255,500 0.0798 3.404 3.404 3.447 3.362 3.404 75,196 3.3978 0.00%
2016-04-28 0 0.080 0.079 0.081 0.079 0.081 2,750,000 221,350 0.0805 3.404 3.362 3.447 3.362 3.447 64,621 3.4253 2.56%
2016-04-27 0 0.078 0.078 0.080 0.077 0.082 2,825,000 222,225 0.0787 3.319 3.319 3.404 3.277 3.490 66,384 3.3476 0.00%
2016-04-26 0 0.078 0.077 0.078 0.078 0.079 1,000,000 78,150 0.0782 3.319 3.277 3.319 3.319 3.362 23,499 3.3257 0.00%
2016-04-25 0 0.078 0.077 0.080 0.078 0.082 2,550,000 203,100 0.0796 3.319 3.277 3.404 3.319 3.490 59,921 3.3894 -2.50%
2016-04-22 0 0.080 0.079 0.082 0.079 0.080 3,710,000 295,470 0.0796 3.404 3.362 3.490 3.362 3.404 87,180 3.3892 -2.44%
2016-04-21 0 0.082 0.082 0.083 0.079 0.083 10,850,000 887,775 0.0818 3.490 3.490 3.532 3.362 3.532 254,960 3.4820 3.80%
2016-04-20 0 0.079 0.079 0.080 0.078 0.080 6,087,500 484,562 0.0796 3.362 3.362 3.404 3.319 3.404 143,048 3.3874 -1.25%
2016-04-19 0 0.080 0.080 0.081 0.077 0.080 8,337,507 662,500 0.0795 3.404 3.404 3.447 3.277 3.404 195,920 3.3815 3.90%
2016-04-18 0 0.077 0.077 0.078 0.076 0.078 2,550,000 196,950 0.0772 3.277 3.277 3.319 3.234 3.319 59,921 3.2868 -1.28%
2016-04-15 0 0.078 0.078 0.079 0.078 0.080 7,101,100 561,092 0.0790 3.319 3.319 3.362 3.319 3.404 166,866 3.3625 -2.50%
2016-04-14 0 0.080 0.079 0.080 0.076 0.082 13,517,500 1,067,820 0.0790 3.404 3.362 3.404 3.234 3.490 317,643 3.3617 5.26%
2016-04-13 0 0.076 0.076 0.077 0.075 0.077 3,850,002 292,550 0.0760 3.234 3.234 3.277 3.192 3.277 90,470 3.2337 1.33%
2016-04-12 0 0.075 0.074 0.075 0.075 0.075 2,400,000 180,000 0.0750 3.192 3.149 3.192 3.192 3.192 56,397 3.1917 0.00%
2016-04-11 0 0.075 0.075 0.076 0.075 0.078 5,905,000 452,350 0.0766 3.192 3.192 3.234 3.192 3.319 138,759 3.2600 0.00%
2016-04-08 0 0.075 0.073 0.076 0.074 0.076 2,501,500 188,614 0.0754 3.192 3.107 3.234 3.149 3.234 58,782 3.2087 -2.60%
2016-04-07 0 0.077 0.077 0.079 0.073 0.079 3,127,500 236,847 0.0757 3.277 3.277 3.362 3.107 3.362 73,492 3.2228 4.05%
2016-04-06 0 0.074 0.074 0.075 0.073 0.076 2,762,500 204,825 0.0741 3.149 3.149 3.192 3.107 3.234 64,915 3.1553 -1.33%
2016-04-05 0 0.075 0.074 0.076 0.074 0.076 3,100,000 231,000 0.0745 3.192 3.149 3.234 3.149 3.234 72,846 3.1711 -1.32%
2016-04-01 0 0.076 0.076 0.077 0.075 0.078 6,350,000 490,050 0.0772 3.234 3.234 3.277 3.192 3.319 149,216 3.2842 -2.56%
2016-03-31 0 0.078 0.078 0.079 0.077 0.081 6,930,000 546,010 0.0788 3.319 3.319 3.362 3.277 3.447 162,845 3.3529 -2.50%
2016-03-30 0 0.080 0.078 0.080 0.077 0.081 8,052,500 633,157 0.0786 3.404 3.319 3.404 3.277 3.447 189,223 3.3461 0.00%
2016-03-29 0 0.080 0.079 0.080 0.080 0.081 9,177,500 736,362 0.0802 3.404 3.362 3.404 3.404 3.447 215,659 3.4145 -1.23%
2016-03-24 0 0.081 0.081 0.083 0.080 0.083 4,475,000 366,825 0.0820 3.447 3.447 3.532 3.404 3.532 105,156 3.4884 -2.41%
2016-03-23 0 0.083 0.082 0.084 0.081 0.086 3,330,000 273,700 0.0822 3.532 3.490 3.575 3.447 3.660 78,250 3.4977 1.22%
2016-03-22 0 0.082 0.081 0.082 0.081 0.083 7,000,000 576,500 0.0824 3.490 3.447 3.490 3.447 3.532 164,490 3.5048 -2.38%
2016-03-21 0 0.084 0.082 0.084 0.081 0.086 11,200,000 934,350 0.0834 3.575 3.490 3.575 3.447 3.660 263,185 3.5502 3.70%
2016-03-18 0 0.081 0.081 0.082 0.078 0.082 10,500,000 850,050 0.0810 3.447 3.447 3.490 3.319 3.490 246,736 3.4452 3.85%
2016-03-17 0 0.078 0.078 0.080 0.078 0.082 8,125,000 643,250 0.0792 3.319 3.319 3.404 3.319 3.490 190,926 3.3691 -1.27%
2016-03-16 0 0.079 0.078 0.080 0.077 0.080 2,400,000 189,450 0.0789 3.362 3.319 3.404 3.277 3.404 56,397 3.3592 -1.25%
2016-03-15 0 0.080 0.079 0.080 0.078 0.080 1,253,038 98,521 0.0786 3.404 3.362 3.404 3.319 3.404 29,445 3.3460 -1.23%
2016-03-14 0 0.081 0.080 0.081 0.078 0.082 5,250,000 420,000 0.0800 3.447 3.404 3.447 3.319 3.490 123,368 3.4045 3.85%
2016-03-11 0 0.078 0.078 0.080 0.077 0.079 5,200,000 404,900 0.0779 3.319 3.319 3.404 3.277 3.362 122,193 3.3136 -1.27%
2016-03-10 0 0.079 0.079 0.080 0.079 0.081 4,300,000 341,750 0.0795 3.362 3.362 3.404 3.362 3.447 101,044 3.3822 -2.47%
2016-03-09 0 0.081 0.080 0.081 0.076 0.081 2,000,000 155,300 0.0777 3.447 3.404 3.447 3.234 3.447 46,997 3.3044 0.00%
2016-03-08 0 0.081 0.081 0.082 0.080 0.081 4,100,012 330,850 0.0807 3.447 3.447 3.490 3.404 3.447 96,345 3.4340 0.00%
2016-03-07 0 0.081 0.081 0.083 0.081 0.086 5,800,000 485,550 0.0837 3.447 3.447 3.532 3.447 3.660 136,292 3.5626 -2.41%
2016-03-04 0 0.083 0.083 0.084 0.080 0.087 16,770,000 1,394,902 0.0832 3.532 3.532 3.575 3.404 3.702 394,072 3.5397 3.75%
2016-03-03 0 0.080 0.078 0.080 0.080 0.081 1,550,000 124,200 0.0801 3.404 3.319 3.404 3.404 3.447 36,423 3.4099 0.00%
2016-03-02 0 0.080 0.080 0.081 0.078 0.082 8,537,500 679,675 0.0796 3.404 3.404 3.447 3.319 3.490 200,620 3.3879 5.26%
2016-03-01 0 0.076 0.075 0.076 0.075 0.077 1,525,000 115,775 0.0759 3.234 3.192 3.234 3.192 3.277 35,835 3.2307 0.00%
2016-02-29 0 0.076 0.076 0.079 0.076 0.080 2,240,000 174,250 0.0778 3.234 3.234 3.362 3.234 3.404 52,637 3.3104 -5.00%
2016-02-26 0 0.080 0.079 0.082 0.079 0.082 6,755,000 538,915 0.0798 3.404 3.362 3.490 3.362 3.490 158,733 3.3951 1.27%
2016-02-25 0 0.079 0.078 0.079 0.078 0.083 4,950,000 396,600 0.0801 3.362 3.319 3.362 3.319 3.532 116,318 3.4096 -3.66%
2016-02-24 0 0.082 0.082 0.083 0.077 0.084 10,650,000 853,250 0.0801 3.490 3.490 3.532 3.277 3.575 250,260 3.4094 -2.38%
2016-02-23 0 0.084 0.084 0.085 0.084 0.093 9,575,000 834,200 0.0871 3.575 3.575 3.617 3.575 3.958 224,999 3.7076 -2.33%
2016-02-22 0 0.086 0.085 0.086 0.076 0.090 26,687,500 2,281,225 0.0855 3.660 3.617 3.660 3.234 3.830 627,120 3.6376 13.16%
2016-02-19 0 0.076 0.076 0.077 0.073 0.077 4,317,500 325,325 0.0754 3.234 3.234 3.277 3.107 3.277 101,455 3.2066 -1.30%
2016-02-18 0 0.077 0.076 0.078 0.074 0.078 6,000,000 456,550 0.0761 3.277 3.234 3.319 3.149 3.319 140,992 3.2381 5.48%
2016-02-17 0 0.073 0.073 0.075 0.070 0.074 1,050,000 75,950 0.0723 3.107 3.107 3.192 2.979 3.149 24,674 3.0782 0.00%
2016-02-16 0 0.073 0.073 0.076 0.073 0.076 3,150,000 233,950 0.0743 3.107 3.107 3.234 3.107 3.234 74,021 3.1606 1.39%
2016-02-15 0 0.072 0.071 0.072 0.068 0.077 2,555,155 185,064 0.0724 3.064 3.021 3.064 2.894 3.277 60,043 3.0822 5.88%
2016-02-12 0 0.068 0.067 0.070 0.067 0.071 3,525,000 243,825 0.0692 2.894 2.851 2.979 2.851 3.021 82,833 2.9436 -4.23%
2016-02-11 0 0.071 0.071 0.072 0.070 0.072 9,450,000 669,350 0.0708 3.021 3.021 3.064 2.979 3.064 222,062 3.0142 -6.58%
2016-02-05 0 0.076 0.076 0.081 0.075 0.083 4,925,000 398,212 0.0809 3.234 3.234 3.447 3.192 3.532 115,731 3.4408 -3.80%
2016-02-04 0 0.079 0.079 0.080 0.074 0.081 7,840,000 614,920 0.0784 3.362 3.362 3.404 3.149 3.447 184,229 3.3378 6.76%
2016-02-03 0 0.074 0.073 0.074 0.071 0.074 1,050,499 76,930 0.0732 3.149 3.107 3.149 3.021 3.149 24,685 3.1164 0.00%
2016-02-02 0 0.074 0.074 0.075 0.074 0.076 2,600,380 194,423 0.0748 3.149 3.149 3.192 3.149 3.234 61,105 3.1818 -2.63%
2016-02-01 0 0.076 0.073 0.076 0.073 0.076 1,410,000 104,330 0.0740 3.234 3.107 3.234 3.107 3.234 33,133 3.1488 0.00%
2016-01-29 0 0.076 0.075 0.076 0.072 0.077 6,250,000 461,400 0.0738 3.234 3.192 3.234 3.064 3.277 146,866 3.1416 4.11%
2016-01-28 0 0.073 0.071 0.077 0.073 0.080 2,750,000 209,250 0.0761 3.107 3.021 3.277 3.107 3.404 64,621 3.2381 -6.41%
2016-01-27 0 0.078 0.078 0.079 0.072 0.080 3,712,500 280,025 0.0754 3.319 3.319 3.362 3.064 3.404 87,239 3.2099 6.85%
2016-01-26 0 0.073 0.073 0.075 0.072 0.073 1,600,000 115,850 0.0724 3.107 3.107 3.192 3.064 3.107 37,598 3.0813 -5.19%
2016-01-25 0 0.077 0.076 0.077 0.070 0.084 7,537,512 553,213 0.0734 3.277 3.234 3.277 2.979 3.575 177,121 3.1234 8.45%
2016-01-22 0 0.071 0.070 0.072 0.070 0.073 3,412,500 245,712 0.0720 3.021 2.979 3.064 2.979 3.107 80,189 3.0642 2.90%
2016-01-21 0 0.069 0.067 0.069 0.069 0.079 7,950,000 582,350 0.0733 2.936 2.851 2.936 2.936 3.362 186,814 3.1173 -12.66%
2016-01-20 0 0.079 0.077 0.080 0.078 0.082 7,162,500 566,950 0.0792 3.362 3.277 3.404 3.319 3.490 168,309 3.3685 -5.95%
2016-01-19 0 0.084 0.084 0.086 0.080 0.086 3,150,000 262,450 0.0833 3.575 3.575 3.660 3.404 3.660 74,021 3.5456 -3.45%
2016-01-18 0 0.087 0.086 0.088 0.081 0.098 9,355,000 793,490 0.0848 3.702 3.660 3.745 3.447 4.170 219,830 3.6096 -5.43%
2016-01-15 0 0.092 0.092 0.093 0.092 0.099 9,307,500 880,502 0.0946 3.915 3.915 3.958 3.915 4.213 218,713 4.0258 -9.80%
2016-01-14 0 0.102 0.101 0.102 0.100 0.103 7,400,000 745,950 0.1008 4.341 4.298 4.341 4.256 4.383 173,890 4.2898 -1.92%
2016-01-13 0 0.104 0.104 0.105 0.101 0.106 3,175,012 327,526 0.1032 4.426 4.426 4.468 4.298 4.511 74,608 4.3899 -2.80%
2016-01-12 0 0.107 0.102 0.108 0.102 0.107 7,102,500 738,452 0.1040 4.553 4.341 4.596 4.341 4.553 166,899 4.4245 -0.93%
2016-01-11 0 0.108 0.105 0.109 0.104 0.112 5,100,000 545,700 0.1070 4.596 4.468 4.639 4.426 4.766 119,843 4.5535 -5.26%
2016-01-08 0 0.114 0.114 0.115 0.113 0.120 3,300,000 380,250 0.1152 4.851 4.851 4.894 4.809 5.107 77,545 4.9036 -1.72%
2016-01-07 0 0.116 0.116 0.118 0.115 0.119 4,950,000 574,800 0.1161 4.936 4.936 5.022 4.894 5.064 116,318 4.9416 -4.92%
2016-01-06 0 0.122 0.120 0.122 0.124 0.126 3,550,000 441,000 0.1242 5.192 5.107 5.192 5.277 5.362 83,420 5.2865 -0.81%
2016-01-05 0 0.123 0.123 0.126 0.120 0.123 700,000 84,150 0.1202 5.234 5.234 5.362 5.107 5.234 16,449 5.1158 -0.81%
2016-01-04 0 0.124 0.119 0.124 0.118 0.125 5,575,000 669,925 0.1202 5.277 5.064 5.277 5.022 5.319 131,005 5.1137 0.81%
2015-12-31 0 0.123 0.123 0.130 0.123 0.127 1,150,000 142,150 0.1236 5.234 5.234 5.532 5.234 5.405 27,023 5.2603 -3.15%
2015-12-30 0 0.127 0.127 0.128 0.122 0.130 8,572,516 1,091,851 0.1274 5.405 5.405 5.447 5.192 5.532 201,442 5.4202 0.79%
2015-12-29 0 0.126 0.126 0.128 0.104 0.128 10,592,500 1,322,722 0.1249 5.362 5.362 5.447 4.426 5.447 248,909 5.3141 2.44%
2015-12-28 0 0.123 0.123 0.125 0.122 0.125 1,150,009 142,401 0.1238 5.234 5.234 5.319 5.192 5.319 27,024 5.2695 -1.60%
2015-12-24 0 0.125 0.125 0.127 0.125 0.129 4,005,000 507,150 0.1266 5.319 5.319 5.405 5.319 5.490 94,112 5.3888 -0.79%
2015-12-23 0 0.126 0.124 0.126 0.121 0.127 6,502,500 806,987 0.1241 5.362 5.277 5.362 5.149 5.405 152,800 5.2813 5.00%
2015-12-22 0 0.120 0.120 0.121 0.120 0.121 3,612,500 434,725 0.1203 5.107 5.107 5.149 5.107 5.149 84,889 5.1211 -0.83%
2015-12-21 0 0.121 0.121 0.122 0.120 0.124 4,950,000 602,400 0.1217 5.149 5.149 5.192 5.107 5.277 116,318 5.1789 -0.82%
2015-12-18 0 0.122 0.122 0.124 0.122 0.126 2,650,000 331,550 0.1251 5.192 5.192 5.277 5.192 5.362 62,271 5.3243 -3.17%
2015-12-17 0 0.126 0.123 0.127 0.122 0.127 6,500,000 808,450 0.1244 5.362 5.234 5.405 5.192 5.405 152,741 5.2929 0.80%
2015-12-16 0 0.125 0.125 0.128 0.125 0.126 2,467,500 308,600 0.1251 5.319 5.319 5.447 5.319 5.362 57,983 5.3223 0.00%
2015-12-15 0 0.125 0.124 0.126 0.124 0.129 6,700,000 848,900 0.1267 5.319 5.277 5.362 5.277 5.490 157,441 5.3919 1.63%
2015-12-14 0 0.123 0.124 0.125 0.122 0.126 5,014,296 621,222 0.1239 5.234 5.277 5.319 5.192 5.362 117,829 5.2722 -3.15%
2015-12-11 0 0.127 0.127 0.128 0.127 0.129 2,950,000 376,150 0.1275 5.405 5.405 5.447 5.405 5.490 69,321 5.4262 -2.31%
2015-12-10 0 0.130 0.129 0.130 0.125 0.130 2,387,500 307,537 0.1288 5.532 5.490 5.532 5.319 5.532 56,103 5.4817 0.78%
2015-12-09 0 0.129 0.128 0.129 0.127 0.130 2,050,000 263,100 0.1283 5.490 5.447 5.490 5.405 5.532 48,172 5.4617 0.00%
2015-12-08 0 0.129 0.129 0.130 0.129 0.130 3,150,000 407,200 0.1293 5.490 5.490 5.532 5.490 5.532 74,021 5.5012 -0.77%
2015-12-07 0 0.130 0.129 0.131 0.128 0.131 4,250,000 549,800 0.1294 5.532 5.490 5.575 5.447 5.575 99,869 5.5052 -0.76%
2015-12-04 0 0.131 0.131 0.133 0.128 0.133 3,600,000 469,000 0.1303 5.575 5.575 5.660 5.447 5.660 84,595 5.5441 0.77%
2015-12-03 0 0.130 0.130 0.131 0.129 0.132 1,800,000 234,650 0.1304 5.532 5.532 5.575 5.490 5.617 42,298 5.5476 -0.76%
2015-12-02 0 0.131 0.131 0.132 0.127 0.133 3,962,500 515,050 0.1300 5.575 5.575 5.617 5.405 5.660 93,113 5.5314 0.77%
2015-12-01 0 0.130 0.129 0.130 0.129 0.133 7,825,000 1,017,350 0.1300 5.532 5.490 5.532 5.490 5.660 183,877 5.5328 0.00%
2015-11-30 0 0.130 0.130 0.133 0.130 0.133 4,675,000 613,550 0.1312 5.532 5.532 5.660 5.532 5.660 109,856 5.5850 -2.26%
2015-11-27 0 0.133 0.130 0.135 0.130 0.139 9,050,000 1,213,200 0.1341 5.660 5.532 5.745 5.532 5.915 212,663 5.7048 -2.92%
2015-11-26 0 0.137 0.137 0.138 0.135 0.152 28,850,000 4,148,400 0.1438 5.830 5.830 5.873 5.745 6.468 677,935 6.1192 -8.05%
2015-11-25 0 0.149 0.149 0.151 0.143 0.155 99,800,000 15,016,087 0.1505 6.341 6.341 6.426 6.085 6.596 2,345,163 6.4030 4.20%
2015-11-24 0 0.143 0.142 0.144 0.136 0.146 28,737,500 4,089,025 0.1423 6.085 6.043 6.128 5.788 6.213 675,292 6.0552 5.93%
2015-11-23 0 0.135 0.134 0.135 0.133 0.138 4,500,002 606,950 0.1349 5.745 5.702 5.745 5.660 5.873 105,744 5.7398 2.27%
2015-11-20 0 0.132 0.132 0.133 0.132 0.135 1,200,000 159,000 0.1325 5.617 5.617 5.660 5.617 5.745 28,198 5.6386 -1.49%
2015-11-19 0 0.134 0.132 0.135 0.129 0.135 9,000,000 1,197,150 0.1330 5.702 5.617 5.745 5.490 5.745 211,488 5.6606 4.69%
2015-11-18 0 0.128 0.128 0.130 0.125 0.133 2,475,000 321,450 0.1299 5.447 5.447 5.532 5.319 5.660 58,159 5.5271 0.00%
2015-11-17 0 0.128 0.128 0.133 0.128 0.135 4,325,000 572,450 0.1324 5.447 5.447 5.660 5.447 5.745 101,632 5.6326 0.79%
2015-11-16 0 0.127 0.127 0.129 0.125 0.130 5,300,025 667,552 0.1260 5.405 5.405 5.490 5.319 5.532 124,543 5.3600 -2.31%
2015-11-13 0 0.130 0.130 0.131 0.128 0.132 6,875,000 895,200 0.1302 5.532 5.532 5.575 5.447 5.617 161,553 5.5412 -2.26%
2015-11-12 0 0.133 0.133 0.134 0.131 0.135 3,575,000 475,275 0.1329 5.660 5.660 5.702 5.575 5.745 84,008 5.6575 2.31%
2015-11-11 0 0.130 0.130 0.132 0.130 0.136 7,950,012 1,050,301 0.1321 5.532 5.532 5.617 5.532 5.788 186,814 5.6222 -2.99%
2015-11-10 0 0.134 0.134 0.135 0.134 0.137 4,862,500 657,412 0.1352 5.702 5.702 5.745 5.702 5.830 114,262 5.7535 -2.19%
2015-11-09 0 0.137 0.137 0.139 0.135 0.140 2,900,000 399,900 0.1379 5.830 5.830 5.915 5.745 5.958 68,146 5.8683 0.00%
2015-11-06 0 0.137 0.136 0.138 0.135 0.142 5,300,000 722,500 0.1363 5.830 5.788 5.873 5.745 6.043 124,543 5.8012 0.74%
2015-11-05 0 0.136 0.136 0.139 0.135 0.139 2,900,000 393,500 0.1357 5.788 5.788 5.915 5.745 5.915 68,146 5.7744 -2.16%
2015-11-04 0 0.139 0.139 0.141 0.132 0.144 11,025,030 1,533,266 0.1391 5.915 5.915 6.000 5.617 6.128 259,073 5.9183 2.21%
2015-11-03 0 0.136 0.135 0.136 0.135 0.138 7,700,005 1,047,850 0.1361 5.788 5.745 5.788 5.745 5.873 180,940 5.7912 -0.73%
2015-11-02 0 0.137 0.134 0.138 0.131 0.139 4,150,000 558,750 0.1346 5.830 5.702 5.873 5.575 5.915 97,519 5.7296 -1.44%
2015-10-30 0 0.139 0.138 0.139 0.138 0.140 9,900,000 1,376,900 0.1391 5.915 5.873 5.915 5.873 5.958 232,636 5.9187 -1.42%
2015-10-29 0 0.141 0.141 0.144 0.141 0.144 2,485,390 353,506 0.1422 6.000 6.000 6.128 6.000 6.128 58,403 6.0528 0.00%
2015-10-28 0 0.141 0.141 0.146 0.140 0.146 5,650,000 802,950 0.1421 6.000 6.000 6.213 5.958 6.213 132,767 6.0478 -3.42%
2015-10-27 0 0.146 0.146 0.147 0.145 0.152 2,675,002 392,075 0.1466 6.213 6.213 6.256 6.171 6.468 62,859 6.2374 -2.67%
2015-10-26 0 0.150 0.147 0.150 0.145 0.153 4,918,142 728,169 0.1481 6.383 6.256 6.383 6.171 6.511 115,570 6.3007 -0.66%
2015-10-23 0 0.151 0.150 0.152 0.150 0.155 5,660,000 860,940 0.1521 6.426 6.383 6.468 6.383 6.596 133,002 6.4731 0.67%
2015-10-22 0 0.150 0.150 0.152 0.150 0.154 2,262,500 341,650 0.1510 6.383 6.383 6.468 6.383 6.554 53,166 6.4261 -1.32%
2015-10-20 0 0.152 0.152 0.154 0.150 0.154 7,450,000 1,136,000 0.1525 6.468 6.468 6.554 6.383 6.554 175,065 6.4890 0.66%
2015-10-19 0 0.151 0.150 0.152 0.149 0.156 6,367,500 970,575 0.1524 6.426 6.383 6.468 6.341 6.639 149,628 6.4866 -1.95%
2015-10-16 0 0.154 0.153 0.154 0.151 0.160 16,267,500 2,530,357 0.1555 6.554 6.511 6.554 6.426 6.809 382,264 6.6194 -2.53%
2015-10-15 0 0.158 0.158 0.159 0.155 0.164 11,925,000 1,883,000 0.1579 6.724 6.724 6.766 6.596 6.979 280,221 6.7197 -0.63%
2015-10-14 0 0.159 0.159 0.160 0.140 0.163 51,450,000 8,036,812 0.1562 6.766 6.766 6.809 5.958 6.937 1,209,004 6.6475 12.77%
2015-10-13 0 0.141 0.141 0.144 0.140 0.146 6,273,905 900,729 0.1436 6.000 6.000 6.128 5.958 6.213 147,428 6.1096 -3.42%
2015-10-12 0 0.146 0.145 0.147 0.143 0.148 6,200,000 899,900 0.1451 6.213 6.171 6.256 6.085 6.298 145,691 6.1768 2.10%
2015-10-09 0 0.143 0.143 0.145 0.140 0.147 9,712,500 1,407,700 0.1449 6.085 6.085 6.171 5.958 6.256 228,230 6.1679 2.14%
2015-10-08 0 0.140 0.139 0.142 0.139 0.143 13,600,000 1,913,250 0.1407 5.958 5.915 6.043 5.915 6.085 319,581 5.9867 0.72%
2015-10-07 0 0.139 0.139 0.140 0.135 0.143 13,175,000 1,832,302 0.1391 5.915 5.915 5.958 5.745 6.085 309,594 5.9184 0.72%
2015-10-06 0 0.138 0.139 0.140 0.132 0.139 9,407,500 1,272,495 0.1353 5.873 5.915 5.958 5.617 5.915 221,063 5.7562 5.34%
2015-10-05 0 0.131 0.131 0.132 0.130 0.134 4,438,000 582,125 0.1312 5.575 5.575 5.617 5.532 5.702 104,287 5.5820 0.77%
2015-10-02 0 0.130 0.129 0.132 0.128 0.132 5,850,017 761,652 0.1302 5.532 5.490 5.617 5.447 5.617 137,467 5.5406 1.56%
2015-09-30 0 0.128 0.128 0.129 0.127 0.135 7,150,000 934,300 0.1307 5.447 5.447 5.490 5.405 5.745 168,015 5.5608 -1.54%
2015-09-29 0 0.130 0.130 0.133 0.123 0.139 24,120,000 3,190,880 0.1323 5.532 5.532 5.660 5.234 5.915 566,787 5.6298 -2.26%
2015-09-25 0 0.133 0.133 0.134 0.126 0.152 65,135,000 8,701,947 0.1336 5.660 5.660 5.702 5.362 6.468 1,530,583 5.6854 -13.07%
2015-09-24 0 0.153 0.152 0.153 0.150 0.154 4,400,000 667,500 0.1517 6.511 6.468 6.511 6.383 6.554 103,394 6.4559 0.00%
2015-09-23 0 0.153 0.152 0.154 0.149 0.158 11,300,000 1,721,250 0.1523 6.511 6.468 6.554 6.341 6.724 265,534 6.4822 -3.77%
2015-09-22 0 0.159 0.157 0.159 0.157 0.160 6,900,000 1,092,850 0.1584 6.766 6.681 6.766 6.681 6.809 162,141 6.7401 0.63%
2015-09-21 0 0.158 0.158 0.159 0.156 0.160 6,200,000 981,500 0.1583 6.724 6.724 6.766 6.639 6.809 145,691 6.7368 -1.25%
2015-09-18 0 0.160 0.159 0.161 0.157 0.163 11,287,500 1,801,675 0.1596 6.809 6.766 6.851 6.681 6.937 265,241 6.7926 0.63%
2015-09-17 0 0.159 0.157 0.159 0.157 0.162 10,505,000 1,675,200 0.1595 6.766 6.681 6.766 6.681 6.894 246,853 6.7862 1.27%
2015-09-16 0 0.157 0.157 0.158 0.154 0.159 7,087,555 1,107,070 0.1562 6.681 6.681 6.724 6.554 6.766 166,548 6.6472 1.29%
2015-09-15 0 0.155 0.155 0.156 0.152 0.163 4,400,000 690,300 0.1569 6.596 6.596 6.639 6.468 6.937 103,394 6.6764 -1.90%
2015-09-14 0 0.158 0.157 0.161 0.156 0.164 5,100,000 814,850 0.1598 6.724 6.681 6.851 6.639 6.979 119,843 6.7993 -3.07%
2015-09-11 0 0.163 0.162 0.165 0.162 0.167 11,197,500 1,830,677 0.1635 6.937 6.894 7.022 6.894 7.107 263,126 6.9574 0.62%
2015-09-10 0 0.162 0.160 0.163 0.160 0.174 12,815,000 2,092,460 0.1633 6.894 6.809 6.937 6.809 7.405 301,135 6.9486 -2.41%
2015-09-09 0 0.166 0.165 0.166 0.161 0.171 21,537,500 3,583,487 0.1664 7.064 7.022 7.064 6.851 7.277 506,102 7.0806 3.75%
2015-09-08 0 0.160 0.159 0.160 0.145 0.161 18,862,500 2,884,887 0.1529 6.809 6.766 6.809 6.171 6.851 443,243 6.5086 5.26%
2015-09-07 0 0.152 0.152 0.155 0.150 0.160 6,905,000 1,066,720 0.1545 6.468 6.468 6.596 6.383 6.809 162,258 6.5742 -1.94%
2015-09-04 0 0.155 0.153 0.155 0.152 0.158 4,500,000 694,300 0.1543 6.596 6.511 6.596 6.468 6.724 105,744 6.5659 -0.64%
2015-09-02 0 0.156 0.156 0.157 0.153 0.160 8,752,502 1,366,045 0.1561 6.639 6.639 6.681 6.511 6.809 205,672 6.6419 -2.50%
2015-09-01 0 0.160 0.158 0.160 0.156 0.164 11,975,063 1,926,122 0.1608 6.809 6.724 6.809 6.639 6.979 281,398 6.8448 0.00%
2015-08-31 0 0.160 0.158 0.160 0.156 0.168 9,100,000 1,461,300 0.1606 6.809 6.724 6.809 6.639 7.149 213,838 6.8337 -3.03%
2015-08-28 0 0.165 0.165 0.166 0.165 0.173 13,750,000 2,296,600 0.1670 7.022 7.022 7.064 7.022 7.362 323,106 7.1079 1.23%
2015-08-27 0 0.163 0.162 0.163 0.156 0.169 17,170,000 2,754,312 0.1604 6.937 6.894 6.937 6.639 7.192 403,471 6.8265 8.67%
2015-08-26 0 0.150 0.150 0.151 0.147 0.157 11,225,000 1,697,850 0.1513 6.383 6.383 6.426 6.256 6.681 263,772 6.4368 -0.66%
2015-08-25 0 0.151 0.150 0.151 0.141 0.165 88,625,000 13,096,475 0.1478 6.426 6.383 6.426 6.000 7.022 2,082,566 6.2886 0.67%
2015-08-24 0 0.150 0.151 0.153 0.142 0.160 21,105,000 3,191,260 0.1512 6.383 6.426 6.511 6.043 6.809 495,939 6.4348 -14.29%
2015-08-21 0 0.175 0.173 0.175 0.165 0.178 25,125,000 4,296,600 0.1710 7.447 7.362 7.447 7.022 7.575 590,403 7.2774 -3.31%
2015-08-20 0 0.181 0.181 0.188 0.173 0.200 17,810,000 3,315,507 0.1862 7.703 7.703 8.000 7.362 8.511 418,511 7.9222 -3.72%
2015-08-19 0 0.188 0.188 0.191 0.184 0.196 12,600,000 2,385,400 0.1893 8.000 8.000 8.128 7.830 8.341 296,083 8.0565 -1.57%
2015-08-18 0 0.191 0.192 0.195 0.191 0.205 24,030,000 4,780,100 0.1989 8.128 8.171 8.298 8.128 8.724 564,672 8.4653 -4.50%
2015-08-17 0 0.200 0.200 0.201 0.199 0.204 8,150,000 1,637,200 0.2009 8.511 8.511 8.554 8.469 8.681 191,514 8.5487 -0.50%
2015-08-14 0 0.201 0.201 0.203 0.200 0.206 9,012,500 1,820,412 0.2020 8.554 8.554 8.639 8.511 8.766 211,781 8.5957 -1.47%
2015-08-13 0 0.204 0.203 0.204 0.199 0.208 19,366,250 3,914,061 0.2021 8.681 8.639 8.681 8.469 8.852 455,080 8.6008 0.00%
2015-08-12 0 0.204 0.202 0.203 0.198 0.207 28,162,500 5,674,387 0.2015 8.681 8.596 8.639 8.426 8.809 661,780 8.5744 -3.77%
2015-08-11 0 0.212 0.209 0.212 0.208 0.225 17,742,505 3,848,768 0.2169 9.022 8.894 9.022 8.852 9.575 416,925 9.2313 -3.64%
2015-08-10 0 0.220 0.220 0.222 0.215 0.229 27,652,504 6,127,585 0.2216 9.362 9.362 9.447 9.149 9.745 649,796 9.4300 -2.65%
2015-08-07 0 0.226 0.225 0.226 0.216 0.245 164,428,750 38,273,513 0.2328 9.618 9.575 9.618 9.192 10.43 3,863,850 9.9055 8.65%
2015-08-06 0 0.208 0.208 0.209 0.196 0.209 16,725,625 3,352,688 0.2005 8.852 8.852 8.894 8.341 8.894 393,029 8.5304 5.05%
2015-08-05 0 0.198 0.198 0.199 0.195 0.206 12,455,000 2,479,405 0.1991 8.426 8.426 8.469 8.298 8.766 292,675 8.4715 0.00%
2015-08-04 0 0.198 0.198 0.199 0.195 0.207 19,600,000 3,891,850 0.1986 8.426 8.426 8.469 8.298 8.809 460,573 8.4500 -0.50%
2015-08-03 0 0.199 0.199 0.201 0.195 0.201 13,750,000 2,726,900 0.1983 8.469 8.469 8.554 8.298 8.554 323,106 8.4396 -2.45%
2015-07-31 0 0.204 0.203 0.205 0.202 0.210 8,380,000 1,722,890 0.2056 8.681 8.639 8.724 8.596 8.937 196,918 8.7493 -1.45%
2015-07-30 0 0.207 0.206 0.208 0.205 0.213 8,025,000 1,675,950 0.2088 8.809 8.766 8.852 8.724 9.064 188,576 8.8874 -0.96%
2015-07-29 0 0.209 0.208 0.210 0.204 0.213 9,150,000 1,904,000 0.2081 8.894 8.852 8.937 8.681 9.064 215,012 8.8553 2.45%
2015-07-28 0 0.204 0.202 0.205 0.178 0.216 31,157,500 6,269,780 0.2012 8.681 8.596 8.724 7.575 9.192 732,158 8.5634 3.03%
2015-07-27 0 0.198 0.197 0.198 0.194 0.220 33,400,002 6,918,150 0.2071 8.426 8.383 8.426 8.256 9.362 784,854 8.8146 -12.39%
2015-07-24 0 0.226 0.226 0.228 0.226 0.235 18,075,000 4,161,300 0.2302 9.618 9.618 9.703 9.618 10.00 424,738 9.7973 -3.42%
2015-07-23 0 0.234 0.234 0.236 0.232 0.237 15,627,500 3,651,985 0.2337 9.958 9.958 10.04 9.873 10.09 367,225 9.9448 0.00%
2015-07-22 0 0.234 0.232 0.233 0.225 0.245 31,700,000 7,405,650 0.2336 9.958 9.873 9.915 9.575 10.43 744,906 9.9417 -1.27%
2015-07-21 0 0.237 0.237 0.239 0.236 0.241 15,642,500 3,718,935 0.2377 10.09 10.09 10.17 10.04 10.26 367,577 10.117 -0.84%
2015-07-20 0 0.239 0.238 0.239 0.237 0.248 30,112,500 7,279,587 0.2417 10.17 10.13 10.17 10.09 10.55 707,602 10.288 -0.83%
2015-07-17 0 0.241 0.241 0.244 0.235 0.255 65,620,225 16,038,600 0.2444 10.26 10.26 10.38 10.00 10.85 1,541,985 10.401 -1.63%
2015-07-16 0 0.245 0.245 0.246 0.220 0.247 223,565,000 53,441,410 0.2390 10.43 10.43 10.47 9.362 10.51 5,253,471 10.173 19.51%
2015-07-15 0 0.205 0.205 0.207 0.198 0.224 30,237,515 6,304,075 0.2085 8.724 8.724 8.809 8.426 9.532 710,540 8.8722 -3.76%
2015-07-14 0 0.213 0.212 0.213 0.206 0.227 55,372,515 11,933,753 0.2155 9.064 9.022 9.064 8.766 9.660 1,301,178 9.1715 2.90%
2015-07-13 0 0.207 0.207 0.208 0.193 0.210 45,600,017 9,290,053 0.2037 8.809 8.809 8.852 8.213 8.937 1,071,538 8.6698 2.99%
2015-07-10 0 0.201 0.199 0.201 0.179 0.215 110,575,000 22,167,225 0.2005 8.554 8.469 8.554 7.617 9.149 2,598,361 8.5312 18.93%
2015-07-09 0 0.169 0.167 0.170 0.123 0.169 126,160,000 19,557,800 0.1550 7.192 7.107 7.234 5.234 7.192 2,964,587 6.5971 38.52%
2015-07-08 0 0.122 0.120 0.122 0.100 0.159 84,337,687 10,547,972 0.1251 5.192 5.107 5.192 4.256 6.766 1,981,820 5.3224 -25.61%
2015-07-07 0 0.164 0.163 0.164 0.163 0.182 53,304,000 9,142,648 0.1715 6.979 6.937 6.979 6.937 7.745 1,252,571 7.2991 -9.89%
2015-07-06 0 0.182 0.182 0.185 0.161 0.236 103,867,500 18,724,070 0.1803 7.745 7.745 7.873 6.851 10.04 2,440,744 7.6715 -19.11%
2015-07-03 0 0.225 0.218 0.225 0.200 0.241 88,967,500 19,617,810 0.2205 9.575 9.277 9.575 8.511 10.26 2,090,614 9.3838 -6.64%
2015-07-02 0 0.241 0.239 0.241 0.238 0.255 39,725,000 9,765,200 0.2458 10.26 10.17 10.26 10.13 10.85 933,483 10.461 -5.49%
2015-06-30 0 0.255 0.250 0.255 0.238 0.255 52,892,500 13,146,960 0.2486 10.85 10.64 10.85 10.13 10.85 1,242,901 10.578 0.00%
2015-06-29 0 0.255 0.250 0.255 0.240 0.290 120,350,000 30,825,825 0.2561 10.85 10.64 10.85 10.21 12.34 2,828,060 10.900 -10.53%
2015-06-26 0 0.285 0.280 0.285 0.280 0.290 59,737,560 16,945,265 0.2837 12.13 11.92 12.13 11.92 12.34 1,403,751 12.071 -1.72%
2015-06-25 0 0.290 0.290 0.295 0.290 0.295 37,178,500 10,820,057 0.2910 12.34 12.34 12.55 12.34 12.55 873,644 12.385 -1.69%
2015-06-24 0 0.295 0.290 0.295 0.290 0.310 60,007,500 17,853,462 0.2975 12.55 12.34 12.55 12.34 13.19 1,410,094 12.661 -1.67%
2015-06-23 0 0.300 0.295 0.300 0.285 0.305 42,255,000 12,388,112 0.2932 12.77 12.55 12.77 12.13 12.98 992,934 12.476 1.69%
2015-06-22 0 0.295 0.295 0.300 0.295 0.320 48,052,500 14,587,200 0.3036 12.55 12.55 12.77 12.55 13.62 1,129,168 12.919 -3.28%
2015-06-19 0 0.305 0.300 0.305 0.290 0.325 165,323,500 51,503,340 0.3115 12.98 12.77 12.98 12.34 13.83 3,884,875 13.257 5.17%
2015-06-18 0 0.290 0.290 0.295 0.280 0.290 45,787,500 13,138,375 0.2869 12.34 12.34 12.55 11.92 12.34 1,075,943 12.211 0.00%
2015-06-17 0 0.290 0.285 0.290 0.280 0.290 39,312,500 11,215,000 0.2853 12.34 12.13 12.34 11.92 12.34 923,790 12.140 3.57%
2015-06-16 0 0.280 0.275 0.280 0.280 0.290 54,575,000 15,459,500 0.2833 11.92 11.70 11.92 11.92 12.34 1,282,438 12.055 -3.45%
2015-06-15 0 0.290 0.285 0.290 0.285 0.295 43,602,500 12,561,175 0.2881 12.34 12.13 12.34 12.13 12.55 1,024,599 12.260 -1.69%
2015-06-12 0 0.295 0.295 0.300 0.285 0.300 42,687,500 12,424,562 0.2911 12.55 12.55 12.77 12.13 12.77 1,003,098 12.386 0.00%
2015-06-11 0 0.295 0.290 0.295 0.285 0.295 39,502,502 11,455,913 0.2900 12.55 12.34 12.55 12.13 12.55 928,255 12.341 5.36%
2015-06-10 0 0.280 0.280 0.285 0.280 0.300 103,482,500 30,113,775 0.2910 11.92 11.92 12.13 11.92 12.77 2,431,697 12.384 -8.20%
2015-06-09 0 0.305 0.300 0.305 0.290 0.325 163,110,790 49,544,987 0.3038 12.98 12.77 12.98 12.34 13.83 3,832,880 12.926 -6.15%
2015-06-08 0 0.325 0.325 0.330 0.325 0.345 80,007,500 26,642,162 0.3330 13.83 13.83 14.04 13.83 14.68 1,880,066 14.171 0.00%
2015-06-05 0 0.325 0.325 0.330 0.320 0.340 62,025,000 20,316,750 0.3276 13.83 13.83 14.04 13.62 14.47 1,457,502 13.939 -2.99%
2015-06-04 0 0.335 0.335 0.340 0.315 0.345 123,920,000 40,809,850 0.3293 14.26 14.26 14.47 13.41 14.68 2,911,950 14.015 0.00%
2015-06-03 0 0.335 0.335 0.340 0.325 0.360 145,488,750 49,208,181 0.3382 14.26 14.26 14.47 13.83 15.32 3,418,786 14.393 -4.29%
2015-06-02 0 0.350 0.345 0.350 0.335 0.375 199,137,500 69,000,862 0.3465 14.89 14.68 14.89 14.26 15.96 4,679,458 14.745 -5.41%
2015-06-01 0 0.370 0.365 0.370 0.355 0.385 241,526,410 89,625,608 0.3711 15.75 15.53 15.75 15.11 16.38 5,675,539 15.792 4.23%
2015-05-29 0 0.355 0.350 0.355 0.320 0.365 455,680,038 158,855,610 0.3486 15.11 14.89 15.11 13.62 15.53 10,707,855 14.835 10.94%
2015-05-28 0 0.320 0.320 0.325 0.305 0.345 395,450,280 130,767,624 0.3307 13.62 13.62 13.83 12.98 14.68 9,292,539 14.072 4.92%
2015-05-27 0 0.305 0.300 0.305 0.300 0.310 74,717,500 22,533,950 0.3016 12.98 12.77 12.98 12.77 13.19 1,755,759 12.834 -1.61%
2015-05-26 0 0.310 0.305 0.310 0.305 0.325 74,300,000 23,130,750 0.3113 13.19 12.98 13.19 12.98 13.83 1,745,948 13.248 0.00%
2015-05-22 0 0.310 0.305 0.310 0.295 0.325 158,847,545 49,458,363 0.3114 13.19 12.98 13.19 12.55 13.83 3,732,699 13.250 3.33%
2015-05-21 0 0.300 0.295 0.300 0.290 0.300 69,835,000 20,509,387 0.2937 12.77 12.55 12.77 12.34 12.77 1,641,027 12.498 1.69%
2015-05-20 0 0.295 0.295 0.300 0.290 0.305 53,167,709 15,703,231 0.2954 12.55 12.55 12.77 12.34 12.98 1,249,368 12.569 -1.67%
2015-05-19 0 0.300 0.295 0.300 0.290 0.310 114,970,505 34,387,943 0.2991 12.77 12.55 12.77 12.34 13.19 2,701,649 12.729 3.45%
2015-05-18 0 0.290 0.290 0.295 0.285 0.300 68,262,500 19,850,125 0.2908 12.34 12.34 12.55 12.13 12.77 1,604,075 12.375 -3.33%
2015-05-15 0 0.300 0.295 0.300 0.290 0.310 76,296,045 22,663,012 0.2970 12.77 12.55 12.77 12.34 13.19 1,792,852 12.641 -1.64%
2015-05-14 0 0.305 0.300 0.305 0.290 0.325 101,075,005 31,069,763 0.3074 12.98 12.77 12.98 12.34 13.83 2,375,124 13.081 0.00%
2015-05-13 0 0.305 0.305 0.310 0.285 0.325 245,639,125 76,474,308 0.3113 12.98 12.98 13.19 12.13 13.83 5,772,182 13.249 8.93%
2015-05-12 0 0.280 0.280 0.285 0.280 0.295 60,209,534 17,236,041 0.2863 11.92 11.92 12.13 11.92 12.55 1,414,841 12.182 -3.45%
2015-05-11 0 0.290 0.285 0.290 0.285 0.300 65,076,564 19,006,709 0.2921 12.34 12.13 12.34 12.13 12.77 1,529,210 12.429 1.75%
2015-05-08 0 0.285 0.280 0.285 0.275 0.305 142,630,000 41,087,337 0.2881 12.13 11.92 12.13 11.70 12.98 3,351,609 12.259 -3.39%
2015-05-07 0 0.295 0.290 0.295 0.270 0.330 196,125,310 58,242,593 0.2970 12.55 12.34 12.55 11.49 14.04 4,608,676 12.638 -6.35%
2015-05-06 0 0.315 0.315 0.320 0.305 0.330 156,098,125 49,424,906 0.3166 13.41 13.41 13.62 12.98 14.04 3,668,092 13.474 -1.56%
2015-05-05 0 0.320 0.315 0.320 0.310 0.350 268,625,030 85,870,259 0.3197 13.62 13.41 13.62 13.19 14.89 6,312,319 13.604 -7.25%
2015-05-04 0 0.345 0.340 0.345 0.330 0.360 547,330,000 188,413,837 0.3442 14.68 14.47 14.68 14.04 15.32 12,861,504 14.649 9.52%
2015-04-30 0 0.315 0.315 0.320 0.265 0.365 1,466,110,532 475,003,321 0.3240 13.41 13.41 13.62 11.28 15.53 34,451,585 13.788 18.87%
2015-04-29 0 0.265 0.260 0.265 0.247 0.265 246,825,167 63,073,690 0.2555 11.28 11.06 11.28 10.51 11.28 5,800,053 10.875 6.00%
2015-04-28 0 0.250 0.250 0.255 0.245 0.260 154,802,500 38,673,737 0.2498 10.64 10.64 10.85 10.43 11.06 3,637,646 10.632 -1.96%
2015-04-27 0 0.255 0.255 0.260 0.250 0.275 238,547,280 61,737,278 0.2588 10.85 10.85 11.06 10.64 11.70 5,605,534 11.014 2.00%
2015-04-24 0 0.250 0.250 0.255 0.240 0.260 216,358,125 54,380,050 0.2513 10.64 10.64 10.85 10.21 11.06 5,084,119 10.696 3.73%
2015-04-23 0 0.241 0.240 0.241 0.240 0.260 159,806,875 39,175,079 0.2451 10.26 10.21 10.26 10.21 11.06 3,755,242 10.432 -5.49%
2015-04-22 0 0.255 0.250 0.255 0.242 0.270 273,072,277 69,062,133 0.2529 10.85 10.64 10.85 10.30 11.49 6,416,824 10.763 0.00%
2015-04-21 0 0.255 0.255 0.260 0.240 0.260 210,414,395 53,033,536 0.2520 10.85 10.85 11.06 10.21 11.06 4,944,449 10.726 8.05%
2015-04-20 0 0.236 0.236 0.237 0.228 0.275 369,843,398 91,850,089 0.2483 10.04 10.04 10.09 9.703 11.70 8,690,812 10.569 -10.94%
2015-04-17 0 0.265 0.260 0.265 0.240 0.270 607,073,153 153,892,260 0.2535 11.28 11.06 11.28 10.21 11.49 14,265,386 10.788 16.74%
2015-04-16 0 0.227 0.226 0.228 0.215 0.228 123,217,702 27,118,702 0.2201 9.660 9.618 9.703 9.149 9.703 2,895,447 9.3660 2.71%
2015-04-15 0 0.221 0.216 0.221 0.217 0.255 251,453,517 58,988,115 0.2346 9.405 9.192 9.405 9.235 10.85 5,908,812 9.9831 -4.33%
2015-04-14 0 0.231 0.230 0.233 0.217 0.255 327,053,000 76,207,047 0.2330 9.830 9.788 9.915 9.235 10.85 7,685,297 9.9160 10.00%
2015-04-13 0 0.210 0.205 0.210 0.180 0.218 305,470,612 61,279,961 0.2006 8.937 8.724 8.937 7.660 9.277 7,178,140 8.5370 17.32%
2015-04-10 0 0.179 0.179 0.180 0.177 0.184 82,154,687 14,696,826 0.1789 7.617 7.617 7.660 7.532 7.830 1,930,522 7.6129 -1.10%
2015-04-09 0 0.181 0.181 0.182 0.177 0.191 101,900,014 18,456,389 0.1811 7.703 7.703 7.745 7.532 8.128 2,394,510 7.7078 1.69%
2015-04-08 0 0.178 0.179 0.180 0.177 0.184 40,340,656 7,231,964 0.1793 7.575 7.617 7.660 7.532 7.830 947,950 7.6291 1.71%
2015-04-02 0 0.175 0.175 0.176 0.174 0.179 34,837,500 6,140,200 0.1763 7.447 7.447 7.490 7.405 7.617 818,633 7.5005 -1.69%
2015-04-01 0 0.178 0.177 0.178 0.176 0.181 25,080,002 4,458,042 0.1778 7.575 7.532 7.575 7.490 7.703 589,346 7.5644 -0.56%
2015-03-31 0 0.179 0.178 0.180 0.177 0.183 25,432,500 4,547,037 0.1788 7.617 7.575 7.660 7.532 7.788 597,629 7.6085 -1.10%
2015-03-30 0 0.181 0.180 0.181 0.178 0.184 45,987,502 8,290,350 0.1803 7.703 7.660 7.703 7.575 7.830 1,080,643 7.6717 1.69%
2015-03-27 0 0.178 0.177 0.178 0.174 0.183 50,775,000 9,012,525 0.1775 7.575 7.532 7.575 7.405 7.788 1,193,143 7.5536 -1.11%
2015-03-26 0 0.180 0.180 0.181 0.177 0.190 67,147,502 12,260,482 0.1826 7.660 7.660 7.703 7.532 8.086 1,577,874 7.7703 0.56%
2015-03-25 0 0.179 0.180 0.181 0.176 0.183 49,680,000 8,960,405 0.1804 7.617 7.660 7.703 7.490 7.788 1,167,412 7.6754 -0.56%
2015-03-24 0 0.180 0.179 0.180 0.178 0.196 132,232,500 24,298,635 0.1838 7.660 7.617 7.660 7.575 8.341 3,107,282 7.8199 -4.26%
2015-03-23 0 0.188 0.186 0.188 0.175 0.225 265,702,201 49,892,740 0.1878 8.000 7.915 8.000 7.447 9.575 6,243,637 7.9910 -32.86%
2015-03-20 0 0.280 0.270 0.280 0.270 0.320 54,317,500 15,530,007 0.2859 11.92 11.49 11.92 11.49 13.62 1,276,387 12.167 -15.15%
2015-03-19 0 0.330 0.320 0.325 0.305 0.365 38,370,000 12,502,600 0.3258 14.04 13.62 13.83 12.98 15.53 901,642 13.866 -7.04%
2015-03-18 0 0.355 0.350 0.355 0.350 0.380 20,452,520 7,279,569 0.3559 15.11 14.89 15.11 14.89 16.17 480,606 15.147 -6.58%
2015-03-17 0 0.380 0.370 0.375 0.335 0.390 31,130,002 10,853,138 0.3486 16.17 15.75 15.96 14.26 16.60 731,512 14.837 4.11%
2015-03-16 0 0.365 0.355 0.365 0.335 0.480 86,447,999 32,771,101 0.3791 15.53 15.11 15.53 14.26 20.43 2,031,409 16.132 -10.98%
2015-03-13 0 0.410 0.405 0.410 0.320 0.435 100,670,000 37,268,377 0.3702 17.45 17.24 17.45 13.62 18.51 2,365,607 15.754 28.13%
2015-03-12 1 0.320 0.315 0.325 0.219 0.415 131,290,642 39,878,308 0.3037 13.62 13.41 13.83 9.320 17.66 3,085,150 12.926 46.12%
2015-03-11 0 0.219 0.216 0.220 0.169 0.249 89,982,519 19,857,326 0.2207 9.320 9.192 9.362 7.192 10.60 2,114,466 9.3912 26.59%
2015-03-10 0 0.173 0.173 0.177 0.170 0.177 4,440,000 771,547 0.1738 7.362 7.362 7.532 7.234 7.532 104,334 7.3950 2.37%
2015-03-09 0 0.169 0.168 0.174 0.168 0.175 6,780,012 1,158,744 0.1709 7.192 7.149 7.405 7.149 7.447 159,321 7.2730 -3.43%
2015-03-06 0 0.175 0.175 0.179 0.170 0.178 6,675,007 1,164,563 0.1745 7.447 7.447 7.617 7.234 7.575 156,854 7.4245 1.16%
2015-03-05 0 0.173 0.173 0.175 0.170 0.180 7,055,000 1,224,957 0.1736 7.362 7.362 7.447 7.234 7.660 165,783 7.3889 -2.26%
2015-03-04 0 0.177 0.176 0.180 0.174 0.185 10,497,519 1,872,170 0.1783 7.532 7.490 7.660 7.405 7.873 246,677 7.5896 -3.28%
2015-03-03 0 0.183 0.182 0.184 0.183 0.193 11,638,769 2,167,527 0.1862 7.788 7.745 7.830 7.788 8.213 273,495 7.9253 -4.19%
2015-03-02 0 0.191 0.188 0.192 0.185 0.203 10,715,074 2,053,501 0.1916 8.128 8.000 8.171 7.873 8.639 251,790 8.1556 -5.91%
2015-02-27 0 0.203 0.204 0.205 0.202 0.220 6,410,000 1,329,612 0.2074 8.639 8.681 8.724 8.596 9.362 150,626 8.8272 -2.40%
2015-02-26 0 0.208 0.206 0.208 0.191 0.227 13,342,505 2,778,555 0.2082 8.852 8.766 8.852 8.128 9.660 313,531 8.8622 11.83%
2015-02-25 0 0.186 0.186 0.190 0.185 0.190 3,985,000 747,252 0.1875 7.915 7.915 8.086 7.873 8.086 93,642 7.9799 -5.10%
2015-02-24 0 0.196 0.196 0.198 0.189 0.195 1,085,000 208,467 0.1921 8.341 8.341 8.426 8.043 8.298 25,496 8.1765 -1.01%
2015-02-23 0 0.198 0.191 0.198 0.183 0.200 4,662,500 880,399 0.1888 8.426 8.128 8.426 7.788 8.511 109,562 8.0356 -1.00%
2015-02-18 0 0.200 0.200 0.205 0.180 0.206 2,037,500 396,100 0.1944 8.511 8.511 8.724 7.660 8.766 47,878 8.2730 -2.44%
2015-02-17 0 0.205 0.205 0.206 0.200 0.215 3,207,502 665,892 0.2076 8.724 8.724 8.766 8.511 9.149 75,372 8.8348 1.49%
2015-02-16 0 0.202 0.200 0.202 0.195 0.205 2,812,500 563,862 0.2005 8.596 8.511 8.596 8.298 8.724 66,090 8.5317 -3.81%
2015-02-13 0 0.210 0.208 0.210 0.208 0.220 2,832,517 594,915 0.2100 8.937 8.852 8.937 8.852 9.362 66,560 8.9380 -0.94%
2015-02-12 0 0.212 0.212 0.215 0.206 0.239 11,865,001 2,594,980 0.2187 9.022 9.022 9.149 8.766 10.17 278,811 9.3073 -12.40%
2015-02-11 0 0.242 0.241 0.242 0.230 0.295 23,412,014 5,823,715 0.2487 10.30 10.26 10.30 9.788 12.55 550,150 10.586 22.84%
2015-02-10 0 0.345 0.340 0.345 0.330 0.370 5,530,000 1,892,262 0.3422 8.383 8.262 8.383 8.019 8.991 227,573 8.3150 -6.76%
2015-02-09 0 0.037 0.037 0.038 0.036 0.039 95,350,175 3,567,805 0.0374 8.991 8.991 9.234 8.748 9.477 392,389 9.0925 -5.13%
2015-02-06 0 0.039 0.038 0.039 0.038 0.040 41,026,625 1,598,122 0.0390 9.477 9.234 9.477 9.234 9.720 168,834 9.4656 -2.50%
2015-02-05 0 0.040 0.039 0.040 0.039 0.041 78,800,000 3,149,050 0.0400 9.720 9.477 9.720 9.477 9.963 324,281 9.7109 -2.44%
2015-02-04 0 0.041 0.040 0.041 0.039 0.045 303,775,000 12,842,700 0.0423 9.963 9.720 9.963 9.477 10.93 1,250,108 10.273 5.13%
2015-02-03 0 0.039 0.039 0.040 0.038 0.040 11,425,000 447,025 0.0391 9.477 9.477 9.720 9.234 9.720 47,017 9.5078 -2.50%
2015-02-02 0 0.040 0.039 0.040 0.038 0.040 42,478,125 1,647,990 0.0388 9.720 9.477 9.720 9.234 9.720 174,808 9.4274 0.00%
2015-01-30 0 0.040 0.039 0.040 0.039 0.041 42,912,500 1,700,350 0.0396 9.720 9.477 9.720 9.477 9.963 176,595 9.6285 0.00%
2015-01-29 0 0.040 0.040 0.041 0.039 0.041 32,950,025 1,320,100 0.0401 9.720 9.720 9.963 9.477 9.963 135,597 9.7354 -2.44%
2015-01-28 0 0.041 0.040 0.041 0.040 0.042 54,993,750 2,245,031 0.0408 9.963 9.720 9.963 9.720 10.21 226,313 9.9200 2.50%
2015-01-27 0 0.040 0.040 0.041 0.039 0.042 107,626,400 4,360,590 0.0405 9.720 9.720 9.963 9.477 10.21 442,909 9.8453 2.56%
2015-01-26 0 0.039 0.039 0.040 0.039 0.042 43,975,000 1,743,000 0.0396 9.477 9.477 9.720 9.477 10.21 180,968 9.6315 -4.88%
2015-01-23 0 0.041 0.040 0.041 0.040 0.043 64,105,450 2,604,296 0.0406 9.963 9.720 9.963 9.720 10.45 263,809 9.8719 0.00%
2015-01-22 0 0.041 0.041 0.042 0.041 0.045 92,875,000 3,934,625 0.0424 9.963 9.963 10.21 9.963 10.93 382,203 10.295 -8.89%
2015-01-21 0 0.045 0.044 0.045 0.042 0.048 159,000,000 7,152,150 0.0450 10.93 10.69 10.93 10.21 11.66 654,323 10.931 9.76%
2015-01-20 0 0.041 0.041 0.042 0.037 0.045 139,500,000 5,788,825 0.0415 9.963 9.963 10.21 8.991 10.93 574,076 10.084 5.13%
2015-01-19 0 0.039 0.039 0.040 0.038 0.042 62,850,025 2,472,500 0.0393 9.477 9.477 9.720 9.234 10.21 258,643 9.5595 -7.14%
2015-01-16 0 0.042 0.042 0.043 0.041 0.045 98,676,250 4,167,520 0.0422 10.21 10.21 10.45 9.963 10.93 406,077 10.263 -4.55%
2015-01-15 0 0.044 0.043 0.044 0.043 0.047 55,325,000 2,450,225 0.0443 10.69 10.45 10.69 10.45 11.42 227,676 10.762 -4.35%
2015-01-14 0 0.046 0.045 0.046 0.044 0.050 115,825,025 5,363,826 0.0463 11.18 10.93 11.18 10.69 12.15 476,648 11.253 -4.17%
2015-01-13 0 0.048 0.047 0.048 0.046 0.050 110,975,000 5,240,775 0.0472 11.66 11.42 11.66 11.18 12.15 456,689 11.476 -4.00%
2015-01-12 0 0.050 0.049 0.050 0.048 0.053 192,100,000 9,639,525 0.0502 12.15 11.91 12.15 11.66 12.88 790,538 12.194 2.04%
2015-01-09 0 0.049 0.049 0.050 0.043 0.053 563,625,000 27,451,825 0.0487 11.91 11.91 12.15 10.45 12.88 2,319,453 11.835 11.36%
2015-01-08 0 0.044 0.043 0.044 0.042 0.062 1,041,312,500 56,579,250 0.0543 10.69 10.45 10.69 10.21 15.07 4,285,253 13.203 -15.38%
2015-01-07 0 0.052 0.052 0.053 0.032 0.056 1,378,430,750 62,931,445 0.0457 12.64 12.64 12.88 7.776 13.61 5,672,576 11.094 62.50%
2015-01-06 0 0.032 0.031 0.033 0.030 0.033 108,875,050 3,376,776 0.0310 7.776 7.533 8.019 7.290 8.019 448,047 7.5367 0.00%
2015-01-05 0 0.032 0.031 0.032 0.030 0.032 55,625,050 1,714,801 0.0308 7.776 7.533 7.776 7.290 7.776 228,911 7.4911 3.23%
2015-01-02 0 0.031 0.031 0.032 0.030 0.033 22,550,175 712,529 0.0316 7.533 7.533 7.776 7.290 8.019 92,799 7.6782 0.00%
2014-12-31 0 0.031 0.031 0.032 0.030 0.032 27,325,000 839,250 0.0307 7.533 7.533 7.776 7.290 7.776 112,449 7.4634 0.00%
2014-12-30 0 0.031 0.030 0.031 0.030 0.032 39,101,575 1,204,711 0.0308 7.533 7.290 7.533 7.290 7.776 160,912 7.4867 -3.13%
2014-12-29 0 0.032 0.031 0.032 0.031 0.034 57,521,875 1,853,993 0.0322 7.776 7.533 7.776 7.533 8.262 236,716 7.8321 0.00%
2014-12-24 0 0.032 0.032 0.033 0.031 0.035 68,525,000 2,279,800 0.0333 7.776 7.776 8.019 7.533 8.505 281,997 8.0845 0.00%
2014-12-23 0 0.032 0.031 0.032 0.030 0.035 162,450,000 5,221,425 0.0321 7.776 7.533 7.776 7.290 8.505 668,521 7.8104 -8.57%
2014-12-22 0 0.035 0.035 0.036 0.035 0.037 68,275,000 2,484,600 0.0364 8.505 8.505 8.748 8.505 8.991 280,968 8.8430 -5.41%
2014-12-19 0 0.037 0.037 0.038 0.035 0.042 223,225,000 8,340,000 0.0374 8.991 8.991 9.234 8.505 10.21 918,625 9.0788 -11.90%
2014-12-18 0 0.042 0.041 0.042 0.040 0.043 96,602,400 4,030,948 0.0417 10.21 9.963 10.21 9.720 10.45 397,542 10.140 2.44%
2014-12-17 0 0.041 0.041 0.042 0.040 0.047 368,800,050 15,674,627 0.0425 9.963 9.963 10.21 9.720 11.42 1,517,701 10.328 -10.87%
2014-12-16 0 0.046 0.045 0.046 0.043 0.070 914,308,325 44,922,996 0.0491 11.18 10.93 11.18 10.45 17.01 3,762,600 11.939 -36.99%
2014-12-15 0 0.073 0.073 0.074 0.070 0.075 68,900,000 4,996,475 0.0725 17.74 17.74 17.98 17.01 18.22 283,540 17.622 4.29%
2014-12-12 0 0.070 0.069 0.070 0.069 0.072 50,800,025 3,561,951 0.0701 17.01 16.77 17.01 16.77 17.50 209,054 17.038 -1.41%
2014-12-11 0 0.071 0.070 0.071 0.067 0.073 85,275,000 6,036,875 0.0708 17.25 17.01 17.25 16.28 17.74 350,927 17.203 1.43%
2014-12-10 0 0.070 0.069 0.070 0.066 0.072 70,275,025 4,873,526 0.0693 17.01 16.77 17.01 16.04 17.50 289,199 16.852 4.48%
2014-12-09 0 0.067 0.066 0.068 0.061 0.073 207,250,000 13,966,450 0.0674 16.28 16.04 16.52 14.82 17.74 852,884 16.376 -5.63%
2014-12-08 0 0.071 0.071 0.072 0.070 0.077 73,425,000 5,357,225 0.0730 17.25 17.25 17.50 17.01 18.71 302,162 17.730 -6.58%
2014-12-05 0 0.076 0.076 0.077 0.075 0.078 64,406,250 4,914,562 0.0763 18.47 18.47 18.71 18.22 18.95 265,047 18.542 -2.56%
2014-12-04 0 0.078 0.077 0.078 0.077 0.078 74,825,060 5,773,254 0.0772 18.95 18.71 18.95 18.71 18.95 307,923 18.749 -1.27%
2014-12-03 0 0.079 0.078 0.079 0.076 0.083 86,100,000 6,755,325 0.0785 19.20 18.95 19.20 18.47 20.17 354,322 19.065 -1.25%
2014-12-02 0 0.080 0.080 0.081 0.077 0.084 98,100,150 7,944,610 0.0810 19.44 19.44 19.68 18.71 20.41 403,706 19.679 5.26%
2014-12-01 0 0.076 0.076 0.077 0.076 0.080 80,275,000 6,211,600 0.0774 18.47 18.47 18.71 18.47 19.44 330,351 18.803 -6.17%
2014-11-28 0 0.081 0.080 0.081 0.079 0.082 102,425,000 8,249,525 0.0805 19.68 19.44 19.68 19.20 19.93 421,504 19.572 -1.22%
2014-11-27 0 0.082 0.081 0.082 0.081 0.083 89,575,000 7,363,325 0.0822 19.93 19.68 19.93 19.68 20.17 368,623 19.975 -2.38%
2014-11-26 0 0.084 0.083 0.084 0.082 0.085 92,350,075 7,705,856 0.0834 20.41 20.17 20.41 19.93 20.65 380,043 20.276 -1.18%
2014-11-25 0 0.085 0.084 0.085 0.083 0.085 73,500,025 6,192,176 0.0842 20.65 20.41 20.65 20.17 20.65 302,470 20.472 0.00%
2014-11-24 0 0.085 0.084 0.085 0.083 0.087 123,480,625 10,487,523 0.0849 20.65 20.41 20.65 20.17 21.14 508,153 20.639 0.00%
2014-11-21 0 0.085 0.085 0.086 0.082 0.088 191,050,000 16,195,500 0.0848 20.65 20.65 20.90 19.93 21.38 786,217 20.599 1.19%
2014-11-20 0 0.084 0.084 0.085 0.083 0.086 84,380,000 7,075,020 0.0838 20.41 20.41 20.65 20.17 20.90 347,244 20.375 -1.18%
2014-11-19 0 0.085 0.085 0.086 0.083 0.087 116,425,000 9,874,700 0.0848 20.65 20.65 20.90 20.17 21.14 479,117 20.610 0.00%
2014-11-18 0 0.085 0.084 0.085 0.084 0.088 107,206,550 9,162,580 0.0855 20.65 20.41 20.65 20.41 21.38 441,181 20.768 -2.30%
2014-11-17 0 0.087 0.086 0.087 0.086 0.093 196,750,000 17,499,250 0.0889 21.14 20.90 21.14 20.90 22.60 809,674 21.613 -3.33%
2014-11-14 0 0.090 0.090 0.091 0.082 0.096 636,630,025 56,982,337 0.0895 21.87 21.87 22.11 19.93 23.33 2,619,887 21.750 7.14%
2014-11-13 0 0.084 0.084 0.085 0.080 0.085 172,550,650 14,203,749 0.0823 20.41 20.41 20.65 19.44 20.65 710,088 20.003 3.70%
2014-11-12 0 0.081 0.081 0.082 0.080 0.084 137,382,500 11,203,820 0.0816 19.68 19.68 19.93 19.44 20.41 565,362 19.817 -3.57%
2014-11-11 0 0.084 0.083 0.084 0.081 0.086 147,775,000 12,197,950 0.0825 20.41 20.17 20.41 19.68 20.90 608,130 20.058 -2.33%
2014-11-10 0 0.086 0.085 0.086 0.085 0.088 130,300,000 11,224,650 0.0861 20.90 20.65 20.90 20.65 21.38 536,216 20.933 0.00%
2014-11-07 0 0.086 0.086 0.087 0.086 0.092 242,175,000 21,324,925 0.0881 20.90 20.90 21.14 20.90 22.36 996,609 21.397 -3.37%
2014-11-06 0 0.089 0.089 0.090 0.083 0.089 257,400,000 22,022,800 0.0856 21.63 21.63 21.87 20.17 21.63 1,059,263 20.791 8.54%
2014-11-05 0 0.082 0.082 0.083 0.081 0.086 183,100,050 15,247,153 0.0833 19.93 19.93 20.17 19.68 20.90 753,501 20.235 -1.20%
2014-11-04 0 0.083 0.083 0.084 0.083 0.089 257,875,000 21,990,350 0.0853 20.17 20.17 20.41 20.17 21.63 1,061,218 20.722 -2.35%
2014-11-03 0 0.085 0.085 0.086 0.085 0.090 169,720,000 14,635,895 0.0862 20.65 20.65 20.90 20.65 21.87 698,439 20.955 -3.41%
2014-10-31 0 0.088 0.088 0.089 0.087 0.097 602,551,725 54,311,415 0.0901 21.38 21.38 21.63 21.14 23.57 2,479,646 21.903 0.00%
2014-10-30 0 0.088 0.088 0.089 0.087 0.095 544,505,000 49,083,300 0.0901 21.38 21.38 21.63 21.14 23.08 2,240,770 21.905 -4.35%
2014-10-29 0 0.092 0.091 0.092 0.088 0.111 800,050,000 77,021,625 0.0963 22.36 22.11 22.36 21.38 26.97 3,292,399 23.394 -9.80%
2014-10-28 0 0.102 0.101 0.102 0.101 0.132 1,433,662,925 163,406,644 0.1140 24.79 24.54 24.79 24.54 32.08 5,899,870 27.697 -12.82%
2014-10-27 0 0.117 0.116 0.117 0.090 0.117 1,522,636,835 160,244,266 0.1052 28.43 28.19 28.43 21.87 28.43 6,266,019 25.574 32.95%
2014-10-24 0 0.088 0.087 0.088 0.069 0.091 971,359,025 81,954,127 0.0844 21.38 21.14 21.38 16.77 22.11 3,997,377 20.502 18.92%
2014-10-23 0 0.074 0.073 0.074 0.071 0.092 801,375,000 63,143,550 0.0788 17.98 17.74 17.98 17.25 22.36 3,297,852 19.147 -17.78%
2014-10-22 0 0.090 0.090 0.091 0.088 0.104 389,826,550 38,320,764 0.0983 21.87 21.87 22.11 21.38 25.27 1,604,231 23.887 -10.89%
2014-10-21 0 0.101 0.100 0.101 0.099 0.113 218,300,050 22,162,719 0.1015 24.54 24.30 24.54 24.06 27.46 898,357 24.670 -4.72%
2014-10-20 0 0.106 0.106 0.108 0.102 0.130 432,597,280 49,326,298 0.1140 25.76 25.76 26.24 24.79 31.59 1,780,242 27.708 -5.36%
2014-10-17 0 0.112 0.111 0.113 0.109 0.133 450,428,050 54,299,506 0.1206 27.22 26.97 27.46 26.49 32.32 1,853,620 29.294 -26.32%
2014-10-16 0 0.152 0.150 0.151 0.141 0.166 116,250,000 17,580,450 0.1512 36.94 36.45 36.69 34.26 40.34 478,397 36.749 -10.06%
2014-10-15 0 0.169 0.169 0.170 0.160 0.209 155,700,010 27,525,626 0.1768 41.07 41.07 41.31 38.88 50.79 640,743 42.959 -15.08%
2014-10-14 0 0.199 0.199 0.200 0.195 0.243 124,592,515 27,180,995 0.2182 48.36 48.36 48.60 47.38 59.05 512,728 53.012 -13.10%
2014-10-13 0 0.229 0.229 0.230 0.188 0.250 129,675,000 29,913,375 0.2307 55.65 55.65 55.89 45.68 60.75 533,644 56.055 7.51%
2014-10-10 0 0.213 0.212 0.213 0.202 0.232 76,800,000 16,290,125 0.2121 51.76 51.52 51.76 49.09 56.38 316,051 51.543 -7.79%
2014-10-09 0 0.231 0.230 0.231 0.230 0.270 77,177,525 18,798,632 0.2436 56.13 55.89 56.13 55.89 65.61 317,604 59.189 -9.41%
2014-10-08 0 0.255 0.255 0.260 0.255 0.305 156,660,000 42,434,700 0.2709 61.96 61.96 63.18 61.96 74.11 644,694 65.821 -20.31%
2014-10-07 0 0.320 0.315 0.320 0.186 0.330 469,931,765 120,924,514 0.2573 77.76 76.54 77.76 45.20 80.19 1,933,883 62.529 146.15%
2014-10-06 0 0.650 0.640 0.650 0.560 0.660 30,950,000 19,434,500 0.6279 31.59 31.10 31.59 27.22 32.08 636,834 30.517 14.04%
2014-10-03 0 0.570 0.570 0.580 0.540 0.580 5,150,000 2,872,750 0.5578 27.70 27.70 28.19 26.24 28.19 105,967 27.110 0.00%
2014-09-30 0 0.570 0.550 0.570 0.530 0.570 11,025,000 6,053,500 0.5491 27.70 26.73 27.70 25.76 27.70 226,853 26.685 3.64%
2014-09-29 0 0.550 0.550 0.560 0.530 0.580 16,225,000 8,877,250 0.5471 26.73 26.73 27.22 25.76 28.19 333,849 26.591 -6.78%
2014-09-26 0 0.590 0.580 0.590 0.580 0.600 9,650,000 5,663,000 0.5868 28.67 28.19 28.67 28.19 29.16 198,560 28.520 -1.67%
2014-09-25 0 0.600 0.600 0.610 0.600 0.630 9,850,025 5,982,764 0.6074 29.16 29.16 29.65 29.16 30.62 202,676 29.519 -1.64%
2014-09-24 0 0.610 0.610 0.620 0.580 0.640 21,325,000 13,104,750 0.6145 29.65 29.65 30.13 28.19 31.10 438,788 29.866 1.67%
2014-09-23 0 0.600 0.590 0.600 0.580 0.660 27,790,000 16,905,850 0.6083 29.16 28.67 29.16 28.19 32.08 571,813 29.565 -7.69%
2014-09-22 0 0.650 0.630 0.650 0.640 0.680 15,850,000 10,466,000 0.6603 31.59 30.62 31.59 31.10 33.05 326,133 32.091 -2.99%
2014-09-19 0 0.670 0.650 0.660 0.620 0.700 38,775,000 25,322,500 0.6531 32.56 31.59 32.08 30.13 34.02 797,843 31.739 0.00%
2014-09-18 0 0.670 0.660 0.670 0.530 0.670 57,575,000 35,415,250 0.6151 32.56 32.08 32.56 25.76 32.56 1,184,675 29.894 21.82%
2014-09-17 0 0.550 0.540 0.550 0.510 0.550 12,300,000 6,571,000 0.5342 26.73 26.24 26.73 24.79 26.73 253,087 25.963 7.84%
2014-09-16 0 0.510 0.510 0.520 0.500 0.560 13,275,000 6,995,500 0.5270 24.79 24.79 25.27 24.30 27.22 273,149 25.611 -8.93%
2014-09-15 0 0.560 0.550 0.560 0.540 0.600 12,875,145 7,255,078 0.5635 27.22 26.73 27.22 26.24 29.16 264,922 27.386 -5.08%
2014-09-12 0 0.590 0.580 0.590 0.560 0.610 26,025,000 15,122,500 0.5811 28.67 28.19 28.67 27.22 29.65 535,496 28.240 0.00%
2014-09-11 0 0.590 0.580 0.590 0.590 0.620 13,450,000 8,169,000 0.6074 28.67 28.19 28.67 28.67 30.13 276,750 29.518 -1.67%
2014-09-10 0 0.600 0.590 0.600 0.570 0.640 30,850,000 18,193,000 0.5897 29.16 28.67 29.16 27.70 31.10 634,776 28.661 -6.25%
2014-09-08 0 0.640 0.630 0.640 0.600 0.670 12,025,000 7,566,500 0.6292 31.10 30.62 31.10 29.16 32.56 247,429 30.581 -4.48%
2014-09-05 0 0.670 0.660 0.670 0.640 0.700 12,401,230 8,317,533 0.6707 32.56 32.08 32.56 31.10 34.02 255,170 32.596 -5.63%
2014-09-04 0 0.710 0.700 0.710 0.670 0.750 29,175,015 20,594,509 0.7059 34.51 34.02 34.51 32.56 36.45 600,311 34.306 -2.74%
2014-09-03 0 0.730 0.730 0.740 0.730 0.810 63,743,750 48,858,750 0.7665 35.48 35.48 35.96 35.48 39.37 1,311,605 37.251 1.39%
2014-09-02 0 0.720 0.720 0.730 0.590 0.790 126,950,030 91,475,520 0.7206 34.99 34.99 35.48 28.67 38.39 2,612,150 35.019 20.00%
2014-09-01 0 0.600 0.600 0.610 0.475 0.760 171,626,500 94,101,830 0.5483 29.16 29.16 29.65 23.08 36.94 3,531,423 26.647 -23.08%
2014-08-29 0 0.780 0.780 0.790 0.770 1.100 40,575,000 35,318,500 0.8704 37.91 37.91 38.39 37.42 53.46 834,880 42.304 -28.44%
2014-08-28 0 1.090 1.090 1.100 0.990 1.550 31,256,250 34,078,312 1.0903 52.97 52.97 53.46 48.11 75.33 643,135 52.988 -31.45%
2014-08-27 0 1.590 1.540 1.590 1.530 1.860 3,075,000 5,273,250 1.7149 77.27 74.84 77.27 74.36 90.40 63,272 83.343 -14.05%
2014-08-26 0 1.850 1.850 1.870 1.850 2.030 4,500,000 8,698,250 1.9329 89.91 89.91 90.88 89.91 98.66 92,593 93.941 0.00%
2014-08-25 0 1.850 1.840 1.860 1.830 1.950 425,000 791,250 1.8618 89.91 89.42 90.40 88.94 94.77 8,745 90.481 -5.13%
2014-08-22 0 1.950 1.900 1.940 1.900 2.000 1,525,000 2,974,250 1.9503 94.77 92.34 94.28 92.34 97.20 31,379 94.786 -1.02%
2014-08-21 0 1.970 1.910 1.960 1.950 2.030 806,250 1,594,500 1.9777 95.74 92.83 95.26 94.77 98.66 16,590 96.115 -3.90%
2014-08-20 0 2.050 1.970 2.050 1.950 2.050 1,725,000 3,472,750 2.0132 99.63 95.74 99.63 94.77 99.63 35,494 97.841 2.50%
2014-08-19 0 2.000 1.930 1.970 1.970 2.030 1,183,125 2,355,387 1.9908 97.20 93.80 95.74 95.74 98.66 24,344 96.753 -4.31%
2014-08-18 0 2.090 2.010 2.090 1.970 2.100 2,454,375 4,961,043 2.0213 101.6 97.69 101.6 95.74 102.1 50,502 98.235 -0.48%
2014-08-15 0 2.100 1.990 2.100 1.970 2.100 1,350,135 2,727,756 2.0204 102.1 96.71 102.1 95.74 102.1 27,781 98.189 3.45%
2014-08-14 0 2.030 1.970 2.030 1.920 2.100 2,375,000 4,822,000 2.0303 98.66 95.74 98.66 93.31 102.1 48,868 98.673 -3.79%
2014-08-13 0 2.110 2.080 2.110 1.980 2.120 3,075,000 6,347,750 2.0643 102.5 101.1 102.5 96.23 103.0 63,272 100.33 2.43%
2014-08-12 0 2.060 2.010 2.060 1.870 2.140 3,550,185 7,008,595 1.9741 100.1 97.69 100.1 90.88 104.0 73,049 95.943 -1.44%
2014-08-11 0 2.090 2.050 2.090 2.050 2.340 1,860,935 3,987,370 2.1427 101.6 99.63 101.6 99.63 113.7 38,291 104.13 -12.92%
2014-08-08 0 2.400 2.220 2.390 2.140 2.400 3,078,120 6,929,364 2.2512 116.6 107.9 116.2 104.0 116.6 63,336 109.41 1.27%
2014-08-07 0 2.370 2.290 2.370 2.300 2.400 503,435 1,181,103 2.3461 115.2 111.3 115.2 111.8 116.6 10,359 114.02 -1.25%
2014-08-06 0 2.400 2.400 2.410 2.300 2.480 1,475,000 3,471,250 2.3534 116.6 116.6 117.1 111.8 120.5 30,350 114.37 -6.25%
2014-08-05 0 2.560 2.450 2.570 2.430 2.670 558,135 1,392,655 2.4952 124.4 119.1 124.9 118.1 129.8 11,484 121.27 -1.54%
2014-08-04 0 2.600 2.410 2.690 2.370 2.690 1,470,625 3,689,437 2.5088 126.4 117.1 130.7 115.2 130.7 30,260 121.93 -0.38%
2014-08-01 0 2.610 2.510 2.610 2.500 2.800 1,028,130 2,644,668 2.5723 126.8 122.0 126.8 121.5 136.1 21,155 125.01 -3.33%
2014-07-31 0 2.700 2.690 2.740 2.680 2.890 678,750 1,875,050 2.7625 131.2 130.7 133.2 130.2 140.5 13,966 134.26 -1.46%
2014-07-30 0 2.740 2.690 2.810 2.550 2.960 1,214,105 3,410,002 2.8087 133.2 130.7 136.6 123.9 143.9 24,982 136.50 -1.44%
2014-07-29 0 2.780 2.640 2.780 2.200 2.850 6,420,610 16,449,829 2.5620 135.1 128.3 135.1 106.9 138.5 132,112 124.51 -2.46%
2014-07-28 0 2.850 2.810 2.840 2.700 3.000 2,102,000 6,098,194 2.9011 138.5 136.6 138.0 131.2 145.8 43,251 140.99 7.55%
2014-07-25 0 2.650 2.650 2.800 2.300 2.800 1,080,015 2,773,854 2.5683 128.8 128.8 136.1 111.8 136.1 22,223 124.82 15.22%
2014-07-24 0 2.300 2.210 2.390 2.300 2.300 25,150 57,827 2.2993 111.8 107.4 116.2 111.8 111.8 517 111.74 1.32%
2014-07-23 0 2.270 2.270 2.400 2.150 2.400 531,260 1,222,396 2.3009 110.3 110.3 116.6 104.5 116.6 10,931 111.83 3.65%
2014-07-22 0 2.190 2.190 2.240 2.150 2.300 1,578,750 3,484,675 2.2072 106.4 106.4 108.9 104.5 111.8 32,485 107.27 0.92%
2014-07-21 0 2.170 2.160 2.180 2.120 2.170 503,125 1,089,750 2.1660 105.5 105.0 105.9 103.0 105.5 10,352 105.27 3.33%
2014-07-18 0 2.100 2.090 2.120 2.100 2.100 725,000 1,522,500 2.1000 102.1 101.6 103.0 102.1 102.1 14,918 102.06 0.96%
2014-07-17 0 2.080 2.080 2.100 2.050 2.100 318,750 659,750 2.0698 101.1 101.1 102.1 99.63 102.1 6,559 100.59 0.48%
2014-07-16 0 2.070 2.050 2.150 2.070 2.200 523,530 1,100,280 2.1017 100.6 99.63 104.5 100.6 106.9 10,772 102.14 0.98%
2014-07-15 0 2.050 2.050 2.080 2.010 2.080 428,130 871,009 2.0344 99.63 99.63 101.1 97.69 101.1 8,809 98.874 0.99%
2014-07-14 0 2.030 2.030 2.060 2.000 2.050 401,565 809,583 2.0161 98.66 98.66 100.1 97.20 99.63 8,263 97.981 1.50%
2014-07-11 0 2.000 2.000 2.020 1.980 2.000 500,000 998,500 1.9970 97.20 97.20 98.17 96.23 97.20 10,288 97.054 0.00%
2014-07-10 0 2.000 1.980 2.080 1.980 2.080 388,420 775,919 1.9976 97.20 96.23 101.1 96.23 101.1 7,992 97.084 1.01%
2014-07-09 0 1.980 1.960 2.010 1.960 2.030 1,404,340 2,778,454 1.9785 96.23 95.26 97.69 95.26 98.66 28,896 96.154 1.02%
2014-07-08 0 1.960 1.960 2.000 1.920 2.000 693,085 1,348,388 1.9455 95.26 95.26 97.20 93.31 97.20 14,261 94.550 1.03%
2014-07-07 0 1.940 1.900 1.940 1.810 1.940 1,296,250 2,461,375 1.8988 94.28 92.34 94.28 87.97 94.28 26,672 92.283 1.04%
2014-07-04 0 1.920 1.910 1.950 1.840 1.920 244,380 460,971 1.8863 93.31 92.83 94.77 89.42 93.31 5,028 91.673 1.05%
2014-07-03 0 1.900 1.870 1.930 1.800 1.900 793,035 1,465,791 1.8483 92.34 90.88 93.80 87.48 92.34 16,318 89.829 1.60%
2014-07-02 0 1.870 1.870 1.930 1.870 1.950 962,260 1,834,436 1.9064 90.88 90.88 93.80 90.88 94.77 19,800 92.650 3.89%
2014-06-30 0 1.800 1.750 1.800 1.600 2.210 14,261,525 26,532,132 1.8604 87.48 85.05 87.48 77.76 107.4 293,448 90.415 20.00%
2014-06-27 0 1.500 1.480 1.540 1.480 1.580 659,000 1,000,427 1.5181 72.90 71.93 74.84 71.93 76.79 13,560 73.779 -1.32%
2014-06-26 0 1.520 1.500 1.540 1.400 1.520 225,940 324,599 1.4367 73.87 72.90 74.84 68.04 73.87 4,649 69.821 5.56%
2014-06-25 0 1.440 1.250 1.450 1.440 1.450 312,815 450,247 1.4393 69.98 60.75 70.47 69.98 70.47 6,437 69.952 -0.69%
2014-06-24 0 1.450 1.430 1.470 1.330 1.450 657,005 909,686 1.3846 70.47 69.50 71.44 64.64 70.47 13,519 67.291 9.85%
2014-06-23 0 1.320 1.320 1.360 1.180 1.320 250,000 309,500 1.2380 64.15 64.15 66.10 57.35 64.15 5,144 60.167 10.00%
2014-06-20 0 1.200 1.180 1.290 1.170 1.220 432,360 518,816 1.2000 58.32 57.35 62.69 56.86 59.29 8,896 58.318 2.56%
2014-06-19 0 1.170 1.170 1.320 1.170 1.180 186,245 219,084 1.1763 56.86 56.86 64.15 56.86 57.35 3,832 57.169 -2.50%
2014-06-18 0 1.200 1.170 1.270 1.170 1.200 176,250 208,412 1.1825 58.32 56.86 61.72 56.86 58.32 3,627 57.468 1.69%
2014-06-17 0 1.180 1.180 1.240 1.030 1.280 1,912,540 2,279,544 1.1919 57.35 57.35 60.26 50.06 62.21 39,353 57.926 -1.67%
2014-06-16 0 1.200 1.050 1.200 0.920 1.200 4,013,435 4,047,585 1.0085 58.32 51.03 58.32 44.71 58.32 82,581 49.013 29.03%
2014-06-13 0 0.930 0.930 0.940 0.850 0.930 1,068,500 940,290 0.8800 45.20 45.20 45.68 41.31 45.20 21,986 42.768 13.41%
2014-06-12 0 0.820 0.780 0.840 0.720 0.820 75,000 58,000 0.7733 39.85 37.91 40.82 34.99 39.85 1,543 37.584 -2.38%
2014-06-11 0 0.840 0.760 0.840 0.650 0.870 1,356,715 1,154,464 0.8509 40.82 36.94 40.82 31.59 42.28 27,916 41.355 10.53%
2014-06-10 0 0.760 0.710 0.760 - - 10 6 0.6000 36.94 34.51 36.94 - - 0 29.160 -1.30%
2014-06-09 0 0.770 0.720 0.790 0.770 0.770 150,000 115,500 0.7700 37.42 34.99 38.39 37.42 37.42 3,086 37.422 0.00%
2014-06-06 0 0.770 0.720 0.770 0.700 0.770 75,000 54,500 0.7267 37.42 34.99 37.42 34.02 37.42 1,543 35.316 -4.94%
2014-06-05 0 0.810 0.830 0.840 0.810 0.880 839,000 700,387 0.8348 39.37 40.34 40.82 39.37 42.77 17,263 40.571 -16.49%
2014-06-04 0 0.970 0.960 0.990 0.700 1.000 11,789,160 10,767,385 0.9133 47.14 46.66 48.11 34.02 48.60 242,576 44.388 56.45%
2014-06-03 0 3.100 3.100 3.500 3.000 3.000 10,250 30,695 2.9946 30.13 30.13 34.02 29.16 29.16 1,055 29.108 3.33%
2014-05-30 0 3.000 2.710 3.000 - - 0 0 - 29.16 26.34 29.16 - - 0 - 0.00%
2014-05-29 0 3.000 2.800 3.000 - - 0 0 - 29.16 27.22 29.16 - - 0 - 0.00%
2014-05-28 0 3.000 3.000 3.490 2.800 3.000 40,187 118,213 2.9416 29.16 29.16 33.92 27.22 29.16 4,134 28.592 7.14%
2014-05-27 0 2.800 2.300 2.800 - - 0 0 - 27.22 22.36 27.22 - - 0 - 0.00%
2014-05-26 0 2.800 2.400 2.980 2.800 2.800 15,122 42,253 2.7941 27.22 23.33 28.97 27.22 27.22 1,556 27.159 0.00%
2014-05-23 0 2.800 2.500 3.000 2.800 2.900 15,000 43,000 2.8667 27.22 24.30 29.16 27.22 28.19 1,543 27.864 -6.67%
2014-05-22 0 3.000 2.500 3.000 - - 0 0 - 29.16 24.30 29.16 - - 0 - 0.00%
2014-05-21 0 3.000 2.500 3.000 3.000 3.000 10,000 30,000 3.0000 29.16 24.30 29.16 29.16 29.16 1,029 29.160 0.00%
2014-05-20 0 3.000 2.500 3.200 - - 0 0 - 29.16 24.30 31.10 - - 0 - 0.00%
2014-05-19 0 3.000 2.450 3.200 - - 4 11 2.7500 29.16 23.81 31.10 - - 0 26.730 0.00%
2014-05-16 0 3.000 2.450 3.000 - - 0 0 - 29.16 23.81 29.16 - - 0 - 0.00%
2014-05-15 0 3.000 2.410 3.180 - - 0 0 - 29.16 23.43 30.91 - - 0 - 0.00%
2014-05-14 0 3.000 2.400 3.180 - - 0 0 - 29.16 23.33 30.91 - - 0 - 0.00%
2014-05-13 0 3.000 2.410 3.000 - - 0 0 - 29.16 23.43 29.16 - - 0 - 0.00%
2014-05-12 0 3.000 2.400 3.000 - - 21 49 2.3333 29.16 23.33 29.16 - - 2 22.680 0.00%
2014-05-09 0 3.000 2.610 3.000 - - 192 493 2.5677 29.16 25.37 29.16 - - 20 24.958 0.00%
2014-05-08 0 3.000 2.610 3.100 - - 0 0 - 29.16 25.37 30.13 - - 0 - 0.00%
2014-05-07 0 3.000 2.610 3.000 - - 0 0 - 29.16 25.37 29.16 - - 0 - -3.23%
2014-05-05 0 3.100 2.610 3.300 - - 0 0 - 30.13 25.37 32.08 - - 0 - 0.00%
2014-05-02 0 3.100 2.600 3.100 - - 0 0 - 30.13 25.27 30.13 - - 0 - 0.00%
2014-04-30 0 3.100 2.600 3.100 - - 0 0 - 30.13 25.27 30.13 - - 0 - 0.00%
2014-04-29 0 3.100 2.610 3.100 - - 0 0 - 30.13 25.37 30.13 - - 0 - 0.00%
2014-04-28 0 3.100 2.600 3.100 - - 0 0 - 30.13 25.27 30.13 - - 0 - 0.00%
2014-04-25 0 3.100 2.630 3.100 - - 0 0 - 30.13 25.56 30.13 - - 0 - 0.00%
2014-04-24 0 3.100 2.730 3.100 - - 0 0 - 30.13 26.54 30.13 - - 0 - -2.52%
2014-04-23 0 3.180 2.800 3.180 - - 2,500,000 7,950,000 3.1800 30.91 27.22 30.91 - - 257,203 30.909 -0.31%
2014-04-22 0 3.190 2.810 3.190 2.700 3.190 15,000 45,400 3.0267 31.01 27.31 31.01 26.24 31.01 1,543 29.419 0.31%
2014-04-17 0 3.180 3.000 3.190 3.000 3.180 15,000 45,900 3.0600 30.91 29.16 31.01 29.16 30.91 1,543 29.743 -3.64%
2014-04-16 0 3.300 2.840 3.500 - - 0 0 - 32.08 27.60 34.02 - - 0 - 0.00%
2014-04-15 0 3.300 2.840 3.460 - - 187 525 2.8075 32.08 27.60 33.63 - - 19 27.289 0.00%
2014-04-14 0 3.300 2.840 3.470 - - 8,199 25,459 3.1051 32.08 27.60 33.73 - - 844 30.182 0.00%
2014-04-11 0 3.300 3.150 3.800 3.300 3.300 5,001 16,502 3.2997 32.08 30.62 36.94 32.08 32.08 515 32.073 -4.35%
2014-04-10 0 3.450 3.100 3.450 - - 0 0 - 33.53 30.13 33.53 - - 0 - -1.43%
2014-04-09 0 3.500 3.300 3.520 3.500 3.800 70,000 253,200 3.6171 34.02 32.08 34.21 34.02 36.94 7,202 35.158 -7.89%
2014-04-08 0 3.800 3.500 3.800 - - 0 0 - 36.94 34.02 36.94 - - 0 - 0.00%
2014-04-07 0 3.800 3.500 3.800 - - 0 0 - 36.94 34.02 36.94 - - 0 - 0.00%
2014-04-04 0 3.800 3.600 3.900 3.790 3.800 15,003 56,960 3.7966 36.94 34.99 37.91 36.84 36.94 1,544 36.903 4.97%
2014-04-03 0 3.620 3.520 3.800 3.600 3.700 60,000 217,200 3.6200 35.19 34.21 36.94 34.99 35.96 6,173 35.186 0.00%
2014-04-02 0 3.620 3.620 3.960 3.620 3.630 15,476 56,073 3.6232 35.19 35.19 38.49 35.19 35.28 1,592 35.218 -4.74%
2014-04-01 0 3.800 3.600 3.800 - - 0 0 - 36.94 34.99 36.94 - - 0 - -0.52%
2014-03-31 0 3.820 3.750 4.000 - - 0 0 - 37.13 36.45 38.88 - - 0 - 0.00%
2014-03-28 0 3.820 3.820 4.100 3.700 3.820 32,500 121,800 3.7477 37.13 37.13 39.85 35.96 37.13 3,344 36.427 1.87%
2014-03-27 0 3.750 3.750 3.900 3.610 3.610 5,000 18,050 3.6100 36.45 36.45 37.91 35.09 35.09 514 35.089 -3.60%
2014-03-26 0 3.890 3.800 3.990 3.890 3.890 5,001 19,453 3.8898 37.81 36.94 38.78 37.81 37.81 515 37.809 -2.99%
2014-03-25 0 4.010 3.950 4.100 3.800 4.010 25,006 97,172 3.8859 38.98 38.39 39.85 36.94 38.98 2,573 37.771 -2.20%
2014-03-24 0 4.100 3.910 4.250 3.800 4.100 21,375 84,236 3.9409 39.85 38.01 41.31 36.94 39.85 2,199 38.305 0.24%
2014-03-21 0 4.090 3.950 4.290 3.810 4.090 25,000 99,300 3.9720 39.75 38.39 41.70 37.03 39.75 2,572 38.608 -3.99%
2014-03-20 0 4.260 4.000 4.260 3.660 4.300 141,976 565,743 3.9848 41.41 38.88 41.41 35.58 41.80 14,607 38.732 7.58%
2014-03-19 0 3.960 3.960 4.000 3.920 3.960 12,500 49,025 3.9220 38.49 38.49 38.88 38.10 38.49 1,286 38.122 1.54%
2014-03-18 0 3.900 3.900 4.450 3.710 3.800 10,000 37,550 3.7550 37.91 37.91 43.25 36.06 36.94 1,029 36.498 -2.50%
2014-03-17 0 4.000 3.800 4.200 4.000 4.000 25,000 100,000 4.0000 38.88 36.94 40.82 38.88 38.88 2,572 38.880 0.00%
2014-03-14 0 4.000 3.800 4.140 3.970 4.000 17,500 69,300 3.9600 38.88 36.94 40.24 38.59 38.88 1,800 38.491 0.76%
2014-03-13 0 3.970 3.970 4.180 3.920 4.500 115,000 480,450 4.1778 38.59 38.59 40.63 38.10 43.74 11,831 40.608 -9.77%
2014-03-12 0 4.400 4.050 4.400 4.000 4.600 227,914 1,000,971 4.3919 42.77 39.37 42.77 38.88 44.71 23,448 42.689 13.11%
2014-03-11 0 3.890 3.880 3.900 3.500 3.980 219,919 848,043 3.8562 37.81 37.71 37.91 34.02 38.69 22,625 37.482 11.14%
2014-03-10 0 3.500 3.500 3.510 2.940 3.600 1,240,019 4,267,516 3.4415 34.02 34.02 34.12 28.58 34.99 127,574 33.451 20.27%
2014-03-07 0 2.910 2.750 2.960 2.900 2.910 188,375 545,712 2.8969 28.29 26.73 28.77 28.19 28.29 19,380 28.158 0.00%
2014-03-06 0 2.910 2.750 2.950 2.760 2.910 210,022 606,058 2.8857 28.29 26.73 28.67 26.83 28.29 21,607 28.049 2.11%
2014-03-05 0 2.850 2.700 2.850 2.700 2.850 50,563 142,269 2.8137 27.70 26.24 27.70 26.24 27.70 5,202 27.349 0.00%
2014-03-04 0 2.850 2.740 2.890 2.850 2.850 24,777 70,314 2.8379 27.70 26.63 28.09 27.70 27.70 2,549 27.584 -2.73%
2014-03-03 0 2.930 2.770 2.950 2.800 2.930 30,000 84,850 2.8283 28.48 26.92 28.67 27.22 28.48 3,086 27.491 -2.33%
2014-02-28 0 3.000 2.960 3.060 2.810 3.010 75,011 222,680 2.9686 29.16 28.77 29.74 27.31 29.26 7,717 28.855 -1.96%
2014-02-27 0 3.060 3.000 3.070 3.000 3.080 40,241 121,618 3.0222 29.74 29.16 29.84 29.16 29.94 4,140 29.376 -0.33%
2014-02-26 0 3.070 2.840 3.070 3.000 3.150 85,006 261,216 3.0729 29.84 27.60 29.84 29.16 30.62 8,746 29.869 0.66%
2014-02-25 0 3.050 2.720 3.080 3.000 3.200 376,250 1,153,550 3.0659 29.65 26.44 29.94 29.16 31.10 38,709 29.801 3.04%
2014-02-24 0 2.960 2.870 2.960 - - 0 0 - 28.77 27.90 28.77 - - 0 - -1.33%
2014-02-21 0 3.000 2.800 3.100 2.800 3.050 65,437 197,239 3.0142 29.16 27.22 30.13 27.22 29.65 6,732 29.298 -1.32%
2014-02-20 0 3.040 2.800 3.050 2.800 3.090 50,625 147,418 2.9120 29.55 27.22 29.65 27.22 30.03 5,208 28.304 8.19%
2014-02-19 0 2.810 2.650 2.950 - - 0 0 - 27.31 25.76 28.67 - - 0 - 0.00%
2014-02-18 0 2.810 2.650 3.040 - - 390 1,002 2.5692 27.31 25.76 29.55 - - 40 24.973 0.00%
2014-02-17 0 2.810 2.810 3.000 2.800 2.800 10,250 28,690 2.7990 27.31 27.31 29.16 27.22 27.22 1,055 27.206 0.36%
2014-02-14 0 2.800 2.790 2.870 2.650 2.860 38,500 105,185 2.7321 27.22 27.12 27.90 25.76 27.80 3,961 26.556 -2.10%
2014-02-13 0 2.860 2.600 2.880 - - 4,375 11,156 2.5499 27.80 25.27 27.99 - - 450 24.785 -0.69%
2014-02-12 0 2.880 2.760 3.070 2.880 3.000 385,000 1,113,150 2.8913 27.99 26.83 29.84 27.99 29.16 39,609 28.103 -3.36%
2014-02-11 0 2.980 2.980 3.030 2.890 3.000 35,000 101,900 2.9114 28.97 28.97 29.45 28.09 29.16 3,601 28.299 0.00%
2014-02-10 0 2.980 2.980 3.080 2.800 3.100 60,312 178,692 2.9628 28.97 28.97 29.94 27.22 30.13 6,205 28.798 0.00%
2014-02-07 0 2.980 2.980 3.000 2.980 2.980 10,875 31,937 2.9367 28.97 28.97 29.16 28.97 28.97 1,119 28.545 -3.87%
2014-02-06 0 3.100 3.100 3.170 2.910 3.790 75,687 233,502 3.0851 30.13 30.13 30.81 28.29 36.84 7,787 29.987 3.33%
2014-02-05 0 3.000 3.000 3.180 2.900 3.010 180,000 539,050 2.9947 29.16 29.16 30.91 28.19 29.26 18,519 29.109 3.09%
2014-02-04 0 2.910 2.720 2.980 2.910 2.910 35,007 101,868 2.9099 28.29 26.44 28.97 28.29 28.29 3,602 28.284 -3.00%
2014-01-30 0 3.000 2.500 3.000 3.220 3.220 5,093 16,328 3.2060 29.16 24.30 29.16 31.30 31.30 524 31.162 2.04%
2014-01-29 0 2.940 2.500 2.940 3.000 3.000 5,000 15,000 3.0000 28.58 24.30 28.58 29.16 29.16 514 29.160 7.30%
2014-01-28 0 2.740 2.740 2.800 2.600 2.740 23,750 62,762 2.6426 26.63 26.63 27.22 25.27 26.63 2,443 25.686 0.00%
2014-01-27 0 2.740 2.610 2.740 2.740 2.740 15,000 41,100 2.7400 26.63 25.37 26.63 26.63 26.63 1,543 26.633 0.00%
2014-01-24 0 2.740 2.740 2.890 2.740 2.900 10,000 28,200 2.8200 26.63 26.63 28.09 26.63 28.19 1,029 27.410 -8.67%
2014-01-23 0 3.000 3.000 3.020 2.720 3.020 127,500 363,225 2.8488 29.16 29.16 29.35 26.44 29.35 13,117 27.690 0.00%
2014-01-22 0 3.000 2.900 3.000 3.000 3.060 62,593 188,982 3.0192 29.16 28.19 29.16 29.16 29.74 6,440 29.347 0.00%
2014-01-21 0 3.000 3.000 3.100 3.000 3.140 215,941 651,691 3.0179 29.16 29.16 30.13 29.16 30.52 22,216 29.334 17.65%
2014-01-20 0 2.550 2.550 2.800 2.550 3.150 264,485 783,434 2.9621 24.79 24.79 27.22 24.79 30.62 27,210 28.792 -7.27%
2014-01-17 0 2.750 2.750 2.840 2.500 2.880 294,312 792,084 2.6913 26.73 26.73 27.60 24.30 27.99 30,279 26.159 7.84%
2014-01-16 0 2.550 2.510 2.550 2.500 2.570 448,655 1,123,050 2.5031 24.79 24.40 24.79 24.30 24.98 46,158 24.331 8.05%
2014-01-15 0 2.360 2.350 2.400 2.120 2.700 1,083,350 2,590,502 2.3912 22.94 22.84 23.33 20.61 26.24 111,456 23.242 21.03%
2014-01-14 0 1.950 1.850 2.090 - - 0 0 - 18.95 17.98 20.31 - - 0 - 0.00%
2014-01-13 0 1.950 1.910 2.040 1.950 2.030 25,000 49,150 1.9660 18.95 18.57 19.83 18.95 19.73 2,572 19.109 -3.94%
2014-01-10 0 2.030 1.850 2.100 2.030 2.030 62,500 126,350 2.0216 19.73 17.98 20.41 19.73 19.73 6,430 19.650 5.73%
2014-01-09 0 1.920 1.910 2.020 1.900 2.150 65,312 128,136 1.9619 18.66 18.57 19.63 18.47 20.90 6,719 19.070 -4.00%
2014-01-08 0 2.000 2.000 2.080 1.940 2.200 315,281 648,922 2.0582 19.44 19.44 20.22 18.86 21.38 32,436 20.006 8.11%
2014-01-07 0 1.850 1.850 2.000 1.810 1.870 35,000 64,250 1.8357 17.98 17.98 19.44 17.59 18.18 3,601 17.843 -2.63%
2014-01-06 0 1.900 1.830 1.950 1.800 1.990 115,000 218,850 1.9030 18.47 17.79 18.95 17.50 19.34 11,831 18.498 -5.00%
2014-01-03 0 2.000 1.820 2.040 1.800 2.000 115,000 225,950 1.9648 19.44 17.69 19.83 17.50 19.44 11,831 19.098 0.00%
2014-01-02 0 2.000 2.010 2.090 2.000 2.150 171,344 344,210 2.0089 19.44 19.54 20.31 19.44 20.90 17,628 19.526 -8.26%
2013-12-31 0 2.180 2.030 2.180 2.100 2.200 52,875 115,221 2.1791 21.19 19.73 21.19 20.41 21.38 5,440 21.181 9.00%
2013-12-30 0 2.000 2.000 2.080 2.000 2.170 170,042 347,933 2.0462 19.44 19.44 20.22 19.44 21.09 17,494 19.889 -8.26%
2013-12-27 0 2.180 2.180 2.200 2.000 2.220 141,251 298,626 2.1142 21.19 21.19 21.38 19.44 21.58 14,532 20.549 9.00%
2013-12-24 0 2.000 2.000 2.110 2.000 2.020 425,312 853,561 2.0069 19.44 19.44 20.51 19.44 19.63 43,757 19.507 -5.21%
2013-12-23 0 2.110 2.100 2.120 2.050 2.500 1,395,613 3,002,696 2.1515 20.51 20.41 20.61 19.93 24.30 143,582 20.913 0.48%
2013-12-20 0 2.100 2.010 2.100 1.850 2.450 1,314,399 2,708,311 2.0605 20.41 19.54 20.41 17.98 23.81 135,227 20.028 16.67%
2013-12-19 0 1.800 1.800 1.820 1.360 1.900 2,837,711 5,094,714 1.7954 17.50 17.50 17.69 13.22 18.47 291,947 17.451 37.40%
2013-12-18 0 1.310 1.280 1.350 1.270 1.320 105,006 134,857 1.2843 12.73 12.44 13.12 12.34 12.83 10,803 12.483 3.15%
2013-12-17 0 1.270 1.210 1.350 - - 0 0 - 12.34 11.76 13.12 - - 0 - 0.00%
2013-12-16 0 1.270 1.240 1.400 - - 0 0 - 12.34 12.05 13.61 - - 0 - 0.00%
2013-12-13 0 1.270 1.270 1.350 1.210 1.330 265,125 336,406 1.2689 12.34 12.34 13.12 11.76 12.93 27,276 12.333 -5.93%
2013-12-12 0 1.350 1.260 1.350 - - 0 0 - 13.12 12.25 13.12 - - 0 - -2.17%
2013-12-11 0 1.380 1.300 1.380 1.300 1.400 115,001 158,801 1.3809 13.41 12.64 13.41 12.64 13.61 11,831 13.422 13.11%
2013-12-10 0 1.220 1.220 1.320 1.220 1.280 90,000 114,400 1.2711 11.86 11.86 12.83 11.86 12.44 9,259 12.355 -4.69%
2013-12-09 0 1.280 1.230 1.330 - - 0 0 - 12.44 11.96 12.93 - - 0 - 0.00%
2013-12-06 0 1.280 1.220 1.350 1.280 1.280 21,501 27,371 1.2730 12.44 11.86 13.12 12.44 12.44 2,212 12.374 1.59%
2013-12-05 0 1.260 1.260 1.320 1.260 1.260 10,018 12,622 1.2599 12.25 12.25 12.83 12.25 12.25 1,031 12.246 -6.67%
2013-12-04 0 1.350 1.290 1.350 1.290 1.350 113,781 150,413 1.3220 13.12 12.54 13.12 12.54 13.12 11,706 12.849 10.66%
2013-12-03 0 1.220 1.200 1.270 1.170 1.290 45,000 56,400 1.2533 11.86 11.66 12.34 11.37 12.54 4,630 12.182 1.67%
2013-12-02 0 1.200 1.160 1.200 1.170 1.280 45,000 54,950 1.2211 11.66 11.28 11.66 11.37 12.44 4,630 11.869 -6.25%
2013-11-29 0 1.280 1.150 1.290 1.150 1.300 56,594 67,985 1.2013 12.44 11.18 12.54 11.18 12.64 5,822 11.676 2.40%
2013-11-28 0 1.250 1.250 1.350 1.130 1.150 15,000 17,050 1.1367 12.15 12.15 13.12 10.98 11.18 1,543 11.048 4.17%
2013-11-27 0 1.200 1.130 1.400 1.200 1.200 5,000 6,000 1.2000 11.66 10.98 13.61 11.66 11.66 514 11.664 0.00%
2013-11-26 0 1.200 1.140 1.370 1.140 1.200 35,011 40,512 1.1571 11.66 11.08 13.32 11.08 11.66 3,602 11.247 0.00%
2013-11-25 0 1.200 1.140 1.280 - - 0 0 - 11.66 11.08 12.44 - - 0 - 0.00%
2013-11-22 0 1.200 1.170 1.300 1.200 1.200 25,000 28,200 1.1280 11.66 11.37 12.64 11.66 11.66 2,572 10.964 6.19%
2013-11-21 0 1.130 1.130 1.400 1.100 1.100 61,062 70,636 1.1568 10.98 10.98 13.61 10.69 10.69 6,282 11.244 -5.83%
2013-11-20 0 1.200 1.200 1.340 1.190 1.300 116,257 140,807 1.2112 11.66 11.66 13.02 11.57 12.64 11,961 11.773 -7.69%
2013-11-19 0 1.300 1.100 1.300 - - 0 0 - 12.64 10.69 12.64 - - 0 - 0.00%
2013-11-18 0 1.300 1.300 1.430 1.300 1.430 15,000 20,150 1.3433 12.64 12.64 13.90 12.64 13.90 1,543 13.057 -5.80%
2013-11-15 0 1.380 1.380 1.430 1.280 1.290 65,075 83,343 1.2807 13.41 13.41 13.90 12.44 12.54 6,695 12.449 9.52%
2013-11-14 0 1.260 1.260 1.550 1.240 1.300 20,030 25,238 1.2600 12.25 12.25 15.07 12.05 12.64 2,061 12.247 -8.03%
2013-11-13 0 1.370 1.280 1.430 1.370 1.370 35,037 48,596 1.3870 13.32 12.44 13.90 13.32 13.32 3,605 13.482 -5.52%
2013-11-12 0 1.450 1.420 1.480 1.360 1.450 90,001 123,751 1.3750 14.09 13.80 14.39 13.22 14.09 9,259 13.365 3.57%
2013-11-11 0 1.400 1.400 1.480 1.380 1.400 40,000 55,750 1.3938 13.61 13.61 14.39 13.41 13.61 4,115 13.547 -5.41%
2013-11-08 0 1.480 1.400 1.480 1.360 1.500 90,014 133,268 1.4805 14.39 13.61 14.39 13.22 14.58 9,261 14.391 -1.33%
2013-11-07 0 1.500 1.360 1.500 1.440 1.640 72,500 108,275 1.4934 14.58 13.22 14.58 14.00 15.94 7,459 14.516 3.45%
2013-11-06 0 1.450 1.450 1.500 1.450 1.650 793,937 1,226,279 1.5446 14.09 14.09 14.58 14.09 16.04 81,681 15.013 4.32%
2013-11-05 0 1.390 1.350 1.390 1.200 1.710 1,313,750 1,885,087 1.4349 13.51 13.12 13.51 11.66 16.62 135,160 13.947 1.46%
2013-11-04 0 1.370 1.360 1.390 1.280 1.590 1,146,250 1,601,950 1.3976 13.32 13.22 13.51 12.44 15.45 117,927 13.584 -14.91%
2013-11-01 0 1.610 1.610 1.630 1.600 2.100 1,830,410 3,148,029 1.7198 15.65 15.65 15.84 15.55 20.41 188,314 16.717 -17.44%
2013-10-31 0 1.950 1.910 1.950 0.990 2.250 5,074,562 9,501,739 1.8724 18.95 18.57 18.95 9.623 21.87 522,076 18.200 111.96%
2013-10-30 0 0.920 0.770 0.990 - - 0 0 - 8.942 7.484 9.623 - - 0 - 0.00%
2013-10-29 0 0.920 0.760 0.990 - - 0 0 - 8.942 7.387 9.623 - - 0 - 0.00%
2013-10-28 0 0.920 0.760 1.000 - - 25 18 0.7200 8.942 7.387 9.720 - - 3 6.9984 0.00%
2013-10-25 0 0.920 0.760 0.920 - - 0 0 - 8.942 7.387 8.942 - - 0 - 0.00%
2013-10-24 0 0.920 0.760 0.980 0.920 0.920 20,000 18,400 0.9200 8.942 7.387 9.526 8.942 8.942 2,058 8.9424 3.37%
2013-10-23 0 0.890 0.780 0.890 - - 0 0 - 8.651 7.582 8.651 - - 0 - 0.00%
2013-10-22 0 0.890 0.890 0.930 0.890 0.890 7,000 6,170 0.8814 8.651 8.651 9.040 8.651 8.651 720 8.5675 4.71%
2013-10-21 0 0.850 0.850 - 0.850 0.850 5,002 4,251 0.8499 8.262 8.262 - 8.262 8.262 515 8.2606 0.00%
2013-10-18 0 0.850 0.760 0.850 - - 218 159 0.7294 8.262 7.387 8.262 - - 22 7.0893 0.00%
2013-10-17 0 0.850 0.850 0.980 0.840 1.000 47,384 40,769 0.8604 8.262 8.262 9.526 8.165 9.720 4,875 8.3630 1.19%
2013-10-16 0 0.840 0.750 - - - 0 0 - 8.165 7.290 - - - 0 - 0.00%
2013-10-15 0 0.840 0.760 - - - 0 0 - 8.165 7.387 - - - 0 - 0.00%
2013-10-11 0 0.840 0.760 0.840 - - 0 0 - 8.165 7.387 8.165 - - 0 - 0.00%
2013-10-10 0 0.840 0.760 0.840 - - 0 0 - 8.165 7.387 8.165 - - 0 - 0.00%
2013-10-09 0 0.840 0.760 0.950 - - 6 4 0.6667 8.165 7.387 9.234 - - 1 6.4800 0.00%
2013-10-08 0 0.840 0.770 0.920 - - 0 0 - 8.165 7.484 8.942 - - 0 - 0.00%
2013-10-07 0 0.840 0.770 0.840 - - 0 0 - 8.165 7.484 8.165 - - 0 - 0.00%
2013-10-04 0 0.840 0.750 0.840 - - 0 0 - 8.165 7.290 8.165 - - 0 - 0.00%
2013-10-03 0 0.840 0.750 0.840 - - 0 0 - 8.165 7.290 8.165 - - 0 - 0.00%
2013-10-02 0 0.840 0.800 0.840 0.840 0.840 30,000 25,200 0.8400 8.165 7.776 8.165 8.165 8.165 3,086 8.1648 0.00%
2013-09-30 0 0.840 0.800 - - - 1,875 1,425 0.7600 8.165 7.776 - - - 193 7.3872 0.00%
2013-09-27 0 0.840 0.800 - - - 21 16 0.7619 8.165 7.776 - - - 2 7.4057 0.00%
2013-09-26 0 0.840 0.800 0.880 - - 0 0 - 8.165 7.776 8.554 - - 0 - 0.00%
2013-09-25 0 0.840 0.840 0.880 0.760 0.840 65,000 50,000 0.7692 8.165 8.165 8.554 7.387 8.165 6,687 7.4769 -2.33%
2013-09-24 0 0.860 0.840 0.860 0.860 0.860 21,250 18,200 0.8565 8.359 8.165 8.359 8.359 8.359 2,186 8.3249 1.18%
2013-09-23 0 0.850 0.850 - - - 891 730 0.8193 8.262 8.262 - - - 92 7.9636 2.41%
2013-09-19 0 0.830 0.830 0.990 0.770 0.770 50,000 38,500 0.7700 8.068 8.068 9.623 7.484 7.484 5,144 7.4844 5.06%
2013-09-18 0 0.790 0.790 0.890 0.760 0.770 100,000 76,500 0.7650 7.679 7.679 8.651 7.387 7.484 10,288 7.4358 1.28%
2013-09-17 0 0.780 0.780 - 0.760 0.760 100,148 76,111 0.7600 7.582 7.582 - 7.387 7.387 10,303 7.3870 1.30%
2013-09-16 0 0.770 0.770 - 0.770 0.770 101,250 77,925 0.7696 7.484 7.484 - 7.484 7.484 10,417 7.4808 -1.28%
2013-09-13 0 0.780 0.780 - 0.780 0.780 150,000 117,000 0.7800 7.582 7.582 - 7.582 7.582 15,432 7.5816 1.30%
2013-09-12 0 0.770 0.770 0.960 0.760 0.760 135,000 104,800 0.7763 7.484 7.484 9.331 7.387 7.387 13,889 7.5456 0.00%
2013-09-11 0 0.770 0.760 - 0.750 0.770 146,837 110,172 0.7503 7.484 7.387 - 7.290 7.484 15,107 7.2929 0.00%
2013-09-10 0 0.770 0.770 - 0.750 0.760 55,000 41,750 0.7591 7.484 7.484 - 7.290 7.387 5,658 7.3783 2.67%
2013-09-09 0 0.750 0.750 0.790 0.750 0.750 133,750 100,200 0.7492 7.290 7.290 7.679 7.290 7.290 13,760 7.2818 -3.85%
2013-09-06 0 0.780 0.740 - 0.760 0.780 140,000 108,200 0.7729 7.582 7.193 - 7.387 7.582 14,403 7.5121 4.00%
2013-09-05 0 0.750 0.750 - 0.750 0.750 130,000 97,500 0.7500 7.290 7.290 - 7.290 7.290 13,375 7.2900 0.00%
2013-09-04 0 0.750 0.750 - 0.750 0.750 140,071 105,050 0.7500 7.290 7.290 - 7.290 7.290 14,411 7.2897 0.00%
2013-09-03 0 0.750 0.750 - 0.750 0.750 130,001 97,500 0.7500 7.290 7.290 - 7.290 7.290 13,375 7.2899 0.00%
2013-09-02 0 0.750 0.750 - 0.750 0.750 140,000 105,000 0.7500 7.290 7.290 - 7.290 7.290 14,403 7.2900 0.00%
2013-08-30 0 0.750 0.750 - 0.750 0.750 140,000 105,000 0.7500 7.290 7.290 - 7.290 7.290 14,403 7.2900 0.00%
2013-08-29 0 0.750 0.750 - 0.750 0.750 130,000 97,500 0.7500 7.290 7.290 - 7.290 7.290 13,375 7.2900 0.00%
2013-08-28 0 0.750 0.750 - 0.750 0.750 100,000 75,000 0.7500 7.290 7.290 - 7.290 7.290 10,288 7.2900 0.00%
2013-08-27 0 0.750 0.740 - 0.750 0.750 210,000 157,500 0.7500 7.290 7.193 - 7.290 7.290 21,605 7.2900 0.00%
2013-08-26 0 0.750 0.740 - 0.750 0.750 101,875 76,350 0.7494 7.290 7.193 - 7.290 7.290 10,481 7.2846 0.00%
2013-08-23 0 0.750 0.750 - 0.750 0.750 280,312 210,221 0.7500 7.290 7.290 - 7.290 7.290 28,839 7.2895 0.00%
2013-08-22 0 0.750 0.740 0.770 0.750 0.750 100,000 75,000 0.7500 7.290 7.193 7.484 7.290 7.290 10,288 7.2900 0.00%
2013-08-21 0 0.750 0.750 - 0.750 0.760 208,625 156,860 0.7519 7.290 7.290 - 7.290 7.387 21,464 7.3082 -1.32%
2013-08-20 0 0.760 0.760 - 0.760 0.760 100,000 76,000 0.7600 7.387 7.387 - 7.387 7.387 10,288 7.3872 0.00%
2013-08-19 0 0.760 0.760 - 0.760 0.760 145,000 110,200 0.7600 7.387 7.387 - 7.387 7.387 14,918 7.3872 0.00%
2013-08-16 0 0.760 0.760 0.770 0.760 0.760 100,000 76,000 0.7600 7.387 7.387 7.484 7.387 7.387 10,288 7.3872 0.00%
2013-08-15 0 0.760 0.760 0.800 0.760 0.760 180,250 136,982 0.7600 7.387 7.387 7.776 7.387 7.387 18,544 7.3867 0.00%
2013-08-13 0 0.760 0.760 - 0.760 0.760 100,000 76,000 0.7600 7.387 7.387 - 7.387 7.387 10,288 7.3872 0.00%
2013-08-12 0 0.760 0.760 0.800 0.760 0.760 105,010 79,807 0.7600 7.387 7.387 7.776 7.387 7.387 10,804 7.3871 0.00%
2013-08-09 0 0.760 0.760 - 0.760 0.760 105,003 79,802 0.7600 7.387 7.387 - 7.387 7.387 10,803 7.3871 0.00%
2013-08-08 0 0.760 0.760 - 0.760 0.760 105,000 79,800 0.7600 7.387 7.387 - 7.387 7.387 10,803 7.3872 0.00%
2013-08-07 0 0.760 0.760 - 0.760 0.760 105,000 79,800 0.7600 7.387 7.387 - 7.387 7.387 10,803 7.3872 0.00%
2013-08-06 0 0.760 0.760 - 0.760 0.760 110,275 83,650 0.7586 7.387 7.387 - 7.387 7.387 11,345 7.3732 0.00%
2013-08-05 0 0.760 0.760 - 0.760 0.760 105,000 79,800 0.7600 7.387 7.387 - 7.387 7.387 10,803 7.3872 0.00%
2013-08-02 0 0.760 0.760 - 0.760 0.760 91,281 69,334 0.7596 7.387 7.387 - 7.387 7.387 9,391 7.3830 0.00%
2013-08-01 0 0.760 0.760 - 0.760 0.760 105,000 79,800 0.7600 7.387 7.387 - 7.387 7.387 10,803 7.3872 0.00%
2013-07-31 0 0.760 0.760 1.000 0.760 0.760 90,000 68,400 0.7600 7.387 7.387 9.720 7.387 7.387 9,259 7.3872 -5.00%
2013-07-30 0 0.800 0.740 0.890 0.740 0.800 2,105,000 1,638,000 0.7781 7.776 7.193 8.651 7.193 7.776 216,565 7.5636 8.11%
2013-07-29 0 0.740 0.730 0.800 0.740 0.740 150,000 111,000 0.7400 7.193 7.096 7.776 7.193 7.193 15,432 7.1928 0.00%
2013-07-26 0 0.740 0.740 0.800 0.740 0.760 151,219 113,266 0.7490 7.193 7.193 7.776 7.193 7.387 15,558 7.2804 -2.63%
2013-07-25 0 0.760 0.750 0.800 0.760 0.760 150,000 114,000 0.7600 7.387 7.290 7.776 7.387 7.387 15,432 7.3872 0.00%
2013-07-24 0 0.760 0.760 0.800 0.760 0.760 105,000 79,800 0.7600 7.387 7.387 7.776 7.387 7.387 10,803 7.3872 0.00%
2013-07-23 0 0.760 0.750 0.800 0.760 0.760 150,000 114,000 0.7600 7.387 7.290 7.776 7.387 7.387 15,432 7.3872 0.00%
2013-07-22 0 0.760 0.760 0.800 0.760 0.760 107,500 81,600 0.7591 7.387 7.387 7.776 7.387 7.387 11,060 7.3781 0.00%
2013-07-19 0 0.760 0.760 0.800 0.760 0.760 150,000 114,000 0.7600 7.387 7.387 7.776 7.387 7.387 15,432 7.3872 0.00%
2013-07-18 0 0.760 0.760 0.800 0.760 0.760 100,250 76,180 0.7599 7.387 7.387 7.776 7.387 7.387 10,314 7.3862 0.00%
2013-07-17 0 0.760 0.750 0.800 0.760 0.760 100,000 76,000 0.7600 7.387 7.290 7.776 7.387 7.387 10,288 7.3872 0.00%
2013-07-16 0 0.760 0.750 0.800 0.760 0.760 200,000 152,000 0.7600 7.387 7.290 7.776 7.387 7.387 20,576 7.3872 0.00%
2013-07-15 0 0.760 0.760 0.800 0.760 0.760 125,000 95,000 0.7600 7.387 7.387 7.776 7.387 7.387 12,860 7.3872 0.00%
2013-07-12 0 0.760 0.760 0.800 0.760 0.760 101,250 76,900 0.7595 7.387 7.387 7.776 7.387 7.387 10,417 7.3824 0.00%
2013-07-11 0 0.760 0.760 0.800 0.760 0.760 120,000 91,200 0.7600 7.387 7.387 7.776 7.387 7.387 12,346 7.3872 0.00%
2013-07-10 0 0.760 0.760 0.800 0.760 0.760 176,250 133,900 0.7597 7.387 7.387 7.776 7.387 7.387 18,133 7.3844 0.00%
2013-07-09 0 0.760 0.760 0.800 0.760 0.760 105,000 79,800 0.7600 7.387 7.387 7.776 7.387 7.387 10,803 7.3872 0.00%
2013-07-08 0 0.760 0.760 0.790 0.760 0.760 178,125 135,312 0.7596 7.387 7.387 7.679 7.387 7.387 18,326 7.3837 0.00%
2013-07-05 0 0.760 0.750 0.800 0.760 0.760 100,044 76,032 0.7600 7.387 7.290 7.776 7.387 7.387 10,293 7.3870 0.00%
2013-07-04 0 0.760 0.760 0.800 0.760 0.780 210,000 159,800 0.7610 7.387 7.387 7.776 7.387 7.582 21,605 7.3964 0.00%
2013-07-03 0 0.760 0.750 0.800 0.760 0.760 100,000 76,000 0.7600 7.387 7.290 7.776 7.387 7.387 10,288 7.3872 0.00%
2013-07-02 0 0.760 0.760 0.800 0.760 0.760 215,000 163,400 0.7600 7.387 7.387 7.776 7.387 7.387 22,119 7.3872 -1.30%
2013-06-28 0 0.770 0.770 0.790 0.770 0.770 235,000 180,950 0.7700 7.484 7.484 7.679 7.484 7.484 24,177 7.4844 0.00%
2013-06-27 0 0.770 0.760 0.800 0.770 0.770 150,000 115,500 0.7700 7.484 7.387 7.776 7.484 7.484 15,432 7.4844 0.00%
2013-06-26 0 0.770 0.770 0.790 0.770 0.770 165,000 127,050 0.7700 7.484 7.484 7.679 7.484 7.484 16,975 7.4844 0.00%
2013-06-25 0 0.770 0.760 0.790 0.770 0.770 150,000 115,500 0.7700 7.484 7.387 7.679 7.484 7.484 15,432 7.4844 0.00%
2013-06-24 0 0.770 0.770 0.790 0.770 0.770 165,000 127,050 0.7700 7.484 7.484 7.679 7.484 7.484 16,975 7.4844 0.00%
2013-06-21 0 0.770 0.770 - 0.770 0.770 182,126 140,151 0.7695 7.484 7.484 - 7.484 7.484 18,737 7.4798 0.00%
2013-06-20 0 0.770 0.770 0.790 0.770 0.780 165,000 128,050 0.7761 7.484 7.484 7.679 7.484 7.582 16,975 7.5433 -1.28%
2013-06-19 0 0.780 0.770 0.810 0.770 0.780 175,000 136,150 0.7780 7.582 7.484 7.873 7.484 7.582 18,004 7.5621 1.30%
2013-06-18 0 0.770 0.750 0.770 0.760 0.790 205,000 157,950 0.7705 7.484 7.290 7.484 7.387 7.679 21,091 7.4891 -2.53%
2013-06-17 0 0.790 0.760 0.790 0.790 0.790 130,187 102,836 0.7899 7.679 7.387 7.679 7.679 7.679 13,394 7.6779 1.28%
2013-06-14 0 0.780 0.750 0.790 0.780 0.780 150,000 117,000 0.7800 7.582 7.290 7.679 7.582 7.582 15,432 7.5816 0.00%
2013-06-13 0 0.780 0.760 0.790 0.780 0.800 90,176 71,329 0.7910 7.582 7.387 7.679 7.582 7.776 9,277 7.6885 -2.50%
2013-06-11 0 0.800 0.760 0.800 0.800 0.800 92,031 73,468 0.7983 7.776 7.387 7.776 7.776 7.776 9,468 7.7594 0.00%
2013-06-10 0 0.800 0.760 0.800 0.800 0.800 90,000 72,000 0.8000 7.776 7.387 7.776 7.776 7.776 9,259 7.7760 0.00%
2013-06-07 0 0.800 0.760 0.810 0.800 0.800 60,000 48,000 0.8000 7.776 7.387 7.873 7.776 7.776 6,173 7.7760 0.00%
2013-06-06 0 0.800 0.770 0.810 0.800 0.800 120,000 96,000 0.8000 7.776 7.484 7.873 7.776 7.776 12,346 7.7760 0.00%
2013-06-05 0 0.800 0.760 0.810 0.790 0.800 245,000 195,200 0.7967 7.776 7.387 7.873 7.679 7.776 25,206 7.7442 1.27%
2013-06-04 0 0.790 0.760 0.800 0.790 0.790 80,000 63,200 0.7900 7.679 7.387 7.776 7.679 7.679 8,230 7.6788 0.00%
2013-06-03 0 0.790 0.760 0.800 0.790 0.790 130,000 102,700 0.7900 7.679 7.387 7.776 7.679 7.679 13,375 7.6788 1.28%
2013-05-31 0 0.780 0.750 0.790 0.760 0.800 108,750 85,537 0.7865 7.582 7.290 7.679 7.387 7.776 11,188 7.6452 -2.50%
2013-05-30 0 0.800 0.760 0.800 0.800 0.800 260,000 208,000 0.8000 7.776 7.387 7.776 7.776 7.776 26,749 7.7760 0.00%
2013-05-29 0 0.800 0.760 - 0.790 0.800 300,002 237,201 0.7907 7.776 7.387 - 7.679 7.776 30,865 7.6852 1.27%
2013-05-28 0 0.790 0.750 - 0.780 0.790 990,810 774,391 0.7816 7.679 7.290 - 7.582 7.679 101,936 7.5969 0.00%
2013-05-27 0 0.790 0.750 0.800 0.780 0.790 1,240,000 970,800 0.7829 7.679 7.290 7.776 7.582 7.679 127,572 7.6098 0.00%
2013-05-24 0 0.790 0.740 0.800 0.760 0.790 2,471,250 1,952,000 0.7899 7.679 7.193 7.776 7.387 7.679 254,245 7.6776 0.00%
2013-05-23 0 0.790 0.750 0.790 0.760 0.790 2,532,529 1,986,971 0.7846 7.679 7.290 7.679 7.387 7.679 260,549 7.6261 -1.25%
2013-05-22 0 0.800 0.760 0.810 0.790 0.800 2,461,562 1,961,137 0.7967 7.776 7.387 7.873 7.679 7.776 253,248 7.7439 0.00%
2013-05-21 0 0.800 0.760 0.800 0.780 0.800 2,349,126 1,853,711 0.7891 7.776 7.387 7.776 7.582 7.776 241,681 7.6701 0.00%
2013-05-20 0 0.800 0.760 0.810 0.790 0.800 2,375,000 1,879,050 0.7912 7.776 7.387 7.873 7.679 7.776 244,342 7.6902 1.27%
2013-05-16 0 0.790 0.760 0.810 0.760 0.790 2,425,000 1,895,400 0.7816 7.679 7.387 7.873 7.387 7.679 249,487 7.5972 0.00%
2013-05-15 0 0.790 0.760 0.800 0.750 0.790 2,440,000 1,906,300 0.7813 7.679 7.387 7.776 7.290 7.679 251,030 7.5939 0.00%
2013-05-14 0 0.790 0.770 0.800 0.790 0.790 2,280,062 1,801,245 0.7900 7.679 7.484 7.776 7.679 7.679 234,575 7.6788 -1.25%
2013-05-13 0 0.800 0.770 0.800 0.790 0.800 2,220,000 1,760,400 0.7930 7.776 7.484 7.776 7.679 7.776 228,396 7.7077 0.00%
2013-05-10 0 0.800 0.770 0.820 0.790 0.800 2,560,000 2,026,000 0.7914 7.776 7.484 7.970 7.679 7.776 263,375 7.6924 0.00%
2013-05-09 0 0.800 0.770 0.800 0.790 0.800 2,010,000 1,597,000 0.7945 7.776 7.484 7.776 7.679 7.776 206,791 7.7228 0.00%
2013-05-08 0 0.800 0.770 0.800 0.790 0.800 2,820,597 2,241,647 0.7947 7.776 7.484 7.776 7.679 7.776 290,186 7.7249 1.27%
2013-05-07 0 0.790 0.760 0.800 0.770 0.800 2,330,000 1,837,800 0.7888 7.679 7.387 7.776 7.484 7.776 239,713 7.6667 -1.25%
2013-05-06 0 0.800 0.780 0.800 0.800 0.800 2,465,816 1,972,612 0.8000 7.776 7.582 7.776 7.776 7.776 253,686 7.7758 0.00%
2013-05-03 0 0.800 0.780 0.820 0.800 0.800 2,260,003 1,808,002 0.8000 7.776 7.582 7.970 7.776 7.776 232,511 7.7760 0.00%
2013-05-02 0 0.800 0.780 0.820 0.800 0.800 2,390,565 1,912,423 0.8000 7.776 7.582 7.970 7.776 7.776 245,944 7.7759 0.00%
2013-04-30 0 0.800 0.780 0.820 0.800 0.800 2,281,250 1,824,937 0.8000 7.776 7.582 7.970 7.776 7.776 234,697 7.7757 0.00%
2013-04-29 0 0.800 0.780 0.820 0.800 0.800 2,420,000 1,936,000 0.8000 7.776 7.582 7.970 7.776 7.776 248,972 7.7760 0.00%
2013-04-26 0 0.800 0.780 0.820 0.800 0.800 2,325,000 1,860,000 0.8000 7.776 7.582 7.970 7.776 7.776 239,198 7.7760 0.00%
2013-04-25 0 0.800 0.780 0.820 0.800 0.800 2,375,625 1,900,468 0.8000 7.776 7.582 7.970 7.776 7.776 244,407 7.7758 0.00%
2013-04-24 0 0.800 0.780 0.820 0.790 0.800 2,327,500 1,861,825 0.7999 7.776 7.582 7.970 7.679 7.776 239,456 7.7752 0.00%
2013-04-23 0 0.800 0.780 0.820 0.800 0.800 2,360,006 1,888,004 0.8000 7.776 7.582 7.970 7.776 7.776 242,800 7.7760 0.00%
2013-04-22 0 0.800 0.780 0.810 0.800 0.800 2,410,000 1,928,000 0.8000 7.776 7.582 7.873 7.776 7.776 247,943 7.7760 0.00%
2013-04-19 0 0.800 0.770 0.800 0.780 0.800 2,265,000 1,793,850 0.7920 7.776 7.484 7.776 7.582 7.776 233,026 7.6981 0.00%
2013-04-18 0 0.800 0.770 0.800 0.780 0.800 2,440,000 1,941,400 0.7957 7.776 7.484 7.776 7.582 7.776 251,030 7.7337 0.00%
2013-04-17 0 0.800 0.790 0.810 0.790 0.800 2,281,250 1,824,637 0.7998 7.776 7.679 7.873 7.679 7.776 234,697 7.7744 0.00%
2013-04-16 0 0.800 0.770 0.810 0.770 0.800 2,320,003 1,855,152 0.7996 7.776 7.484 7.873 7.484 7.776 238,684 7.7724 0.00%
2013-04-15 0 0.800 0.780 0.820 0.780 0.800 9,300,376 7,436,728 0.7996 7.776 7.582 7.970 7.582 7.776 956,832 7.7722 0.00%
2013-04-12 0 0.800 0.780 0.800 0.790 0.800 2,040,000 1,612,600 0.7905 7.776 7.582 7.776 7.679 7.776 209,877 7.6835 1.27%
2013-04-11 0 0.790 0.780 0.800 0.790 0.790 2,250,000 1,777,500 0.7900 7.679 7.582 7.776 7.679 7.679 231,482 7.6788 -1.25%
2013-04-10 0 0.800 0.780 0.800 0.780 0.800 2,284,438 1,811,234 0.7929 7.776 7.582 7.776 7.582 7.776 235,025 7.7065 0.00%
2013-04-09 0 0.800 0.780 0.800 0.790 0.800 2,010,000 1,593,000 0.7925 7.776 7.582 7.776 7.679 7.776 206,791 7.7034 0.00%
2013-04-08 0 0.800 0.780 0.820 0.780 0.800 1,560,000 1,247,000 0.7994 7.776 7.582 7.970 7.582 7.776 160,494 7.7697 0.00%
2013-04-05 0 0.800 0.770 0.820 0.780 0.800 1,980,000 1,575,800 0.7959 7.776 7.484 7.970 7.582 7.776 203,704 7.7357 0.00%
2013-04-03 0 0.800 0.780 0.820 0.790 0.800 1,170,000 933,300 0.7977 7.776 7.582 7.970 7.679 7.776 120,371 7.7535 0.00%
2013-04-02 0 0.800 0.780 0.820 0.800 0.800 1,750,000 1,400,000 0.8000 7.776 7.582 7.970 7.776 7.776 180,042 7.7760 0.00%
2013-03-28 0 0.800 0.780 0.820 0.800 0.800 1,560,005 1,248,003 0.8000 7.776 7.582 7.970 7.776 7.776 160,495 7.7760 0.00%
2013-03-27 0 0.800 0.780 0.820 0.800 0.800 1,985,000 1,588,000 0.8000 7.776 7.582 7.970 7.776 7.776 204,219 7.7760 0.00%
2013-03-26 0 0.800 0.770 0.820 0.800 0.800 2,140,002 1,712,001 0.8000 7.776 7.484 7.970 7.776 7.776 220,166 7.7760 0.00%
2013-03-25 0 0.800 0.770 0.800 0.780 0.800 1,995,000 1,578,200 0.7911 7.776 7.484 7.776 7.582 7.776 205,248 7.6892 0.00%
2013-03-22 0 0.800 0.780 0.820 0.800 0.800 2,140,000 1,712,000 0.8000 7.776 7.582 7.970 7.776 7.776 220,165 7.7760 0.00%
2013-03-21 0 0.800 0.770 0.820 0.800 0.800 2,010,000 1,608,000 0.8000 7.776 7.484 7.970 7.776 7.776 206,791 7.7760 0.00%
2013-03-20 0 0.800 0.770 0.800 0.780 0.800 2,150,000 1,717,800 0.7990 7.776 7.484 7.776 7.582 7.776 221,194 7.7660 1.27%
2013-03-19 0 0.790 0.770 0.800 0.790 0.790 2,042,500 1,613,450 0.7899 7.679 7.484 7.776 7.679 7.679 210,135 7.6782 -1.25%
2013-03-18 0 0.800 0.770 0.800 0.780 0.800 2,245,000 1,781,050 0.7933 7.776 7.484 7.776 7.582 7.776 230,968 7.7112 0.00%
2013-03-15 0 0.800 0.780 0.820 0.780 0.800 1,872,500 1,487,375 0.7943 7.776 7.582 7.970 7.582 7.776 192,645 7.7208 0.00%
2013-03-14 0 0.800 0.770 0.810 0.780 0.800 1,725,023 1,375,617 0.7974 7.776 7.484 7.873 7.582 7.776 177,472 7.7512 -1.23%
2013-03-13 0 0.810 0.780 0.810 0.790 0.810 4,270,627 3,441,570 0.8059 7.873 7.582 7.873 7.679 7.873 439,367 7.8330 0.00%
2013-03-12 0 0.810 0.790 0.830 0.790 0.810 3,060,001 2,472,800 0.8081 7.873 7.679 8.068 7.679 7.873 314,816 7.8547 0.00%
2013-03-11 0 0.810 0.790 0.840 0.810 0.810 2,995,000 2,425,950 0.8100 7.873 7.679 8.165 7.873 7.873 308,129 7.8732 0.00%
2013-03-08 0 0.810 0.790 0.820 0.800 0.810 2,935,000 2,377,200 0.8099 7.873 7.679 7.970 7.776 7.873 301,956 7.8727 0.00%
2013-03-07 0 0.810 0.790 0.820 0.800 0.810 2,845,001 2,304,200 0.8099 7.873 7.679 7.970 7.776 7.873 292,697 7.8723 0.00%
2013-03-06 0 0.810 0.790 0.820 0.800 0.810 2,630,000 2,124,750 0.8079 7.873 7.679 7.970 7.776 7.873 270,577 7.8527 1.25%
2013-03-05 0 0.800 0.780 0.830 0.780 0.800 3,343,132 2,672,729 0.7995 7.776 7.582 8.068 7.582 7.776 343,945 7.7708 3.90%
2013-03-04 0 0.770 0.770 0.820 0.770 0.800 2,625,000 2,099,850 0.7999 7.484 7.484 7.970 7.484 7.776 270,063 7.7754 -3.75%
2013-03-01 0 0.800 0.800 0.830 0.780 0.800 3,025,000 2,419,400 0.7998 7.776 7.776 8.068 7.582 7.776 311,215 7.7740 0.00%
2013-02-28 0 0.800 0.800 0.830 0.800 0.820 1,411,625 1,157,285 0.8198 7.776 7.776 8.068 7.776 7.970 145,229 7.9687 0.00%
2013-02-27 0 0.800 0.790 0.810 0.790 0.800 2,345,243 1,873,082 0.7987 7.776 7.679 7.873 7.679 7.776 241,281 7.7631 3.90%
2013-02-26 0 0.770 0.750 0.810 - - 250 182 0.7280 7.484 7.290 7.873 - - 26 7.0761 0.00%
2013-02-25 0 0.770 0.750 0.810 - - 131 94 0.7176 7.484 7.290 7.873 - - 13 6.9746 0.00%
2013-02-22 0 0.770 0.760 0.830 0.770 0.770 15,000 11,550 0.7700 7.484 7.387 8.068 7.484 7.484 1,543 7.4844 -1.28%
2013-02-21 0 0.780 0.780 0.810 0.780 0.820 625,000 508,600 0.8138 7.582 7.582 7.873 7.582 7.970 64,301 7.9097 -2.50%
2013-02-20 0 0.800 0.800 0.810 0.790 0.830 1,085,093 868,519 0.8004 7.776 7.776 7.873 7.679 8.068 111,636 7.7800 1.27%
2013-02-19 0 0.790 0.790 0.810 0.780 0.810 935,000 748,500 0.8005 7.679 7.679 7.873 7.582 7.873 96,194 7.7812 0.00%
2013-02-18 0 0.790 0.790 0.800 0.790 0.840 1,915,000 1,551,350 0.8101 7.679 7.679 7.776 7.679 8.165 197,017 7.8742 0.00%
2013-02-15 0 0.790 0.770 0.790 0.670 0.790 4,215,625 2,947,862 0.6993 7.679 7.484 7.679 6.512 7.679 433,708 6.7969 16.18%
2013-02-14 0 0.680 0.660 0.880 - - 6 3 0.5000 6.610 6.415 8.554 - - 1 4.8600 0.00%
2013-02-08 0 0.680 0.640 0.780 - - 0 0 - 6.610 6.221 7.582 - - 0 - 0.00%
2013-02-07 0 0.680 0.640 0.770 0.680 0.680 25,000 17,000 0.6800 6.610 6.221 7.484 6.610 6.610 2,572 6.6096 3.03%
2013-02-06 0 0.660 0.640 0.660 - - 0 0 - 6.415 6.221 6.415 - - 0 - 0.00%
2013-02-05 0 0.660 0.640 0.660 - - 0 0 - 6.415 6.221 6.415 - - 0 - 0.00%
2013-02-04 0 0.660 0.640 0.690 - - 6 3 0.5000 6.415 6.221 6.707 - - 1 4.8600 0.00%
2013-02-01 0 0.660 0.660 0.680 - - 4 2 0.5000 6.415 6.415 6.610 - - 0 4.8600 0.00%
2013-01-31 0 0.660 0.660 0.690 0.660 0.660 7,344 4,776 0.6503 6.415 6.415 6.707 6.415 6.415 756 6.3212 0.00%
2013-01-30 0 0.660 0.660 0.700 - - 7 4 0.5714 6.415 6.415 6.804 - - 1 5.5543 0.00%
2013-01-29 0 0.660 0.640 0.690 - - 0 0 - 6.415 6.221 6.707 - - 0 - 0.00%
2013-01-28 0 0.660 0.640 0.700 - - 0 0 - 6.415 6.221 6.804 - - 0 - 0.00%
2013-01-25 0 0.660 0.640 0.680 0.660 0.660 140,000 92,400 0.6600 6.415 6.221 6.610 6.415 6.415 14,403 6.4152 0.00%
2013-01-24 0 0.660 0.660 0.700 - - 3,750 2,325 0.6200 6.415 6.415 6.804 - - 386 6.0264 0.00%
2013-01-23 0 0.660 0.660 0.690 0.660 0.670 91,875 60,862 0.6624 6.415 6.415 6.707 6.415 6.512 9,452 6.4389 -1.49%
2013-01-22 0 0.670 0.660 0.720 0.670 0.670 60,625 40,593 0.6696 6.512 6.415 6.998 6.512 6.512 6,237 6.5082 0.00%
2013-01-21 0 0.670 0.670 0.720 0.670 0.670 100,075 67,048 0.6700 6.512 6.512 6.998 6.512 6.512 10,296 6.5122 -1.47%
2013-01-18 0 0.680 0.680 0.790 0.680 0.680 10,000 6,800 0.6800 6.610 6.610 7.679 6.610 6.610 1,029 6.6096 -4.23%
2013-01-17 0 0.710 0.700 0.750 0.710 0.820 60,000 43,150 0.7192 6.901 6.804 7.290 6.901 7.970 6,173 6.9903 0.00%
2013-01-16 0 0.710 0.690 0.820 - - 0 0 - 6.901 6.707 7.970 - - 0 - 0.00%
2013-01-15 0 0.710 0.690 0.850 - - 7 4 0.5714 6.901 6.707 8.262 - - 1 5.5543 0.00%
2013-01-14 0 0.710 0.690 0.710 0.690 0.710 20,000 13,900 0.6950 6.901 6.707 6.901 6.707 6.901 2,058 6.7554 0.00%
2013-01-11 0 0.710 0.710 0.740 0.710 0.740 443,066 323,136 0.7293 6.901 6.901 7.193 6.901 7.193 45,583 7.0889 -6.58%
2013-01-10 0 0.760 0.760 0.800 0.760 0.820 470,000 362,700 0.7717 7.387 7.387 7.776 7.387 7.970 48,354 7.5009 -5.00%
2013-01-09 0 0.800 0.780 0.810 - - 625 468 0.7488 7.776 7.582 7.873 - - 64 7.2783 0.00%
2013-01-08 0 0.800 0.780 0.800 0.780 0.800 421,437 331,192 0.7859 7.776 7.582 7.776 7.582 7.776 43,358 7.6386 0.00%
2013-01-07 0 0.800 0.790 0.800 0.800 0.850 575,807 466,002 0.8093 7.776 7.679 7.776 7.776 8.262 59,240 7.8664 -3.61%
2013-01-04 0 0.830 0.820 0.830 0.820 0.870 17,568,750 14,902,037 0.8482 8.068 7.970 8.068 7.970 8.456 1,807,491 8.2446 1.22%
2013-01-03 0 0.820 0.810 0.820 0.810 0.830 373,174 305,032 0.8174 7.970 7.873 7.970 7.873 8.068 38,393 7.9451 0.00%
2013-01-02 0 0.820 0.820 0.830 0.810 0.880 1,428,166 1,185,854 0.8303 7.970 7.970 8.068 7.873 8.554 146,931 8.0708 6.49%
2012-12-31 0 0.770 0.740 0.790 0.770 0.810 213,750 164,875 0.7713 7.484 7.193 7.679 7.484 7.873 21,991 7.4974 2.67%
2012-12-28 0 0.750 0.740 0.750 0.730 0.760 756,250 562,937 0.7444 7.290 7.193 7.290 7.096 7.387 77,804 7.2353 2.74%
2012-12-27 0 0.730 0.730 0.740 0.730 0.750 305,000 226,100 0.7413 7.096 7.096 7.193 7.096 7.290 31,379 7.2055 1.39%
2012-12-24 0 0.720 0.690 0.720 0.730 0.730 5,007 3,654 0.7298 6.998 6.707 6.998 7.096 7.096 515 7.0934 2.86%
2012-12-21 0 0.700 0.700 0.710 0.690 0.760 2,607,500 1,826,450 0.7005 6.804 6.804 6.901 6.707 7.387 268,262 6.8084 -2.78%
2012-12-20 0 0.720 0.700 0.720 0.670 0.770 3,632,343 2,575,519 0.7091 6.998 6.804 6.998 6.512 7.484 373,699 6.8920 7.46%
2012-12-19 0 0.670 0.660 0.680 0.530 0.710 8,032,502 5,105,345 0.6356 6.512 6.415 6.610 5.152 6.901 826,392 6.1779 31.37%
2012-12-18 0 0.510 0.500 0.510 0.480 0.510 650,062 323,504 0.4977 4.957 4.860 4.957 4.666 4.957 66,879 4.8371 6.25%
2012-12-17 0 0.480 0.480 0.485 0.470 0.480 390,125 184,831 0.4738 4.666 4.666 4.714 4.568 4.666 40,136 4.6051 2.13%
2012-12-14 0 0.470 0.470 0.475 0.465 0.475 1,275,097 598,568 0.4694 4.568 4.568 4.617 4.520 4.617 131,183 4.5628 1.08%
2012-12-13 0 0.465 0.465 0.470 0.460 0.480 2,190,000 1,027,775 0.4693 4.520 4.520 4.568 4.471 4.666 225,309 4.5616 1.09%
2012-12-12 0 0.460 0.455 0.460 0.390 0.480 5,222,575 2,267,253 0.4341 4.471 4.423 4.471 3.791 4.666 537,304 4.2197 9.52%
2012-12-11 0 0.420 0.415 0.425 0.345 0.445 17,058,125 6,826,037 0.4002 4.082 4.034 4.131 3.353 4.325 1,754,958 3.8896 18.31%
2012-12-10 0 0.355 0.345 0.355 0.350 0.355 3,325,000 1,166,675 0.3509 3.451 3.353 3.451 3.402 3.451 342,079 3.4105 2.90%
2012-12-07 0 0.345 0.345 0.350 0.345 0.360 2,130,000 745,025 0.3498 3.353 3.353 3.402 3.353 3.499 219,137 3.3998 0.00%
2012-12-06 0 0.345 0.355 0.360 0.325 0.400 3,261,687 1,169,848 0.3587 3.353 3.451 3.499 3.159 3.888 335,566 3.4862 -13.75%
2012-12-05 0 0.400 0.400 0.405 0.375 0.450 3,641,254 1,459,745 0.4009 3.888 3.888 3.937 3.645 4.374 374,616 3.8966 -11.11%
2012-12-04 0 0.450 0.445 0.460 0.450 0.460 850,000 384,800 0.4527 4.374 4.325 4.471 4.374 4.471 87,449 4.4003 -2.17%
2012-12-03 0 0.460 0.455 0.465 0.450 0.470 2,800,324 1,295,142 0.4625 4.471 4.423 4.520 4.374 4.568 288,100 4.4955 0.00%
2012-11-30 0 0.460 0.450 0.460 0.455 0.465 1,960,001 901,700 0.4601 4.471 4.374 4.471 4.423 4.520 201,647 4.4717 -1.08%
2012-11-29 0 0.465 0.460 0.465 0.460 0.490 1,285,000 606,850 0.4723 4.520 4.471 4.520 4.471 4.763 132,202 4.5903 -3.12%
2012-11-28 0 0.480 0.480 0.520 0.475 0.490 1,185,000 575,500 0.4857 4.666 4.666 5.054 4.617 4.763 121,914 4.7205 -1.03%
2012-11-27 0 0.485 0.485 0.500 0.485 0.500 1,055,001 524,125 0.4968 4.714 4.714 4.860 4.714 4.860 108,540 4.8289 -3.00%
2012-11-26 0 0.500 0.495 0.500 0.495 0.500 728,444 364,060 0.4998 4.860 4.811 4.860 4.811 4.860 74,943 4.8578 1.01%
2012-11-23 0 0.495 0.495 0.500 0.465 0.500 2,770,000 1,355,375 0.4893 4.811 4.811 4.860 4.520 4.860 284,980 4.7560 1.02%
2012-11-22 0 0.490 0.480 0.490 0.450 0.490 1,836,250 875,412 0.4767 4.763 4.666 4.763 4.374 4.763 188,915 4.6339 -2.00%
2012-11-21 0 0.500 0.480 0.500 0.475 0.500 1,615,028 788,288 0.4881 4.860 4.666 4.860 4.617 4.860 166,156 4.7443 0.00%
2012-11-20 0 0.500 0.490 0.500 0.490 0.510 1,477,500 735,762 0.4980 4.860 4.763 4.860 4.763 4.957 152,007 4.8403 2.04%
2012-11-19 0 0.490 0.485 0.490 0.475 0.540 2,575,002 1,320,526 0.5128 4.763 4.714 4.763 4.617 5.249 264,919 4.9846 -9.26%
2012-11-16 0 0.540 0.530 0.560 0.520 0.630 3,336,250 1,891,087 0.5668 5.249 5.152 5.443 5.054 6.124 343,237 5.5096 -14.29%
2012-11-15 0 0.630 0.620 0.630 0.620 0.710 2,580,000 1,659,900 0.6434 6.124 6.026 6.124 6.026 6.901 265,433 6.2536 -11.27%
2012-11-14 0 0.710 0.690 0.720 0.700 0.710 2,190,000 1,552,200 0.7088 6.901 6.707 6.998 6.804 6.901 225,309 6.8892 1.43%
2012-11-13 0 0.700 0.680 0.720 0.690 0.750 1,810,000 1,291,350 0.7135 6.804 6.610 6.998 6.707 7.290 186,215 6.9347 -6.67%
2012-11-12 0 0.750 0.730 0.760 0.740 0.780 2,451,253 1,877,239 0.7658 7.290 7.096 7.387 7.193 7.582 252,187 7.4438 -3.85%
2012-11-09 0 0.780 0.770 0.800 0.780 0.810 1,480,000 1,158,900 0.7830 7.582 7.484 7.776 7.582 7.873 152,264 7.6111 -3.70%
2012-11-08 0 0.810 0.790 0.840 0.800 0.870 1,725,000 1,419,700 0.8230 7.873 7.679 8.165 7.776 8.456 177,470 7.9997 -5.81%
2012-11-07 0 0.860 0.830 0.860 0.830 0.870 2,470,305 2,095,447 0.8483 8.359 8.068 8.359 8.068 8.456 254,148 8.2450 -2.27%
2012-11-06 0 0.880 0.810 0.880 0.810 0.890 65,023 54,667 0.8407 8.554 7.873 8.554 7.873 8.651 6,690 8.1719 8.64%
2012-11-05 0 0.810 0.790 0.810 0.790 0.820 146,500 115,840 0.7907 7.873 7.679 7.873 7.679 7.970 15,072 7.6857 0.00%
2012-11-02 0 0.810 0.740 0.820 0.750 0.810 81,674 63,934 0.7828 7.873 7.193 7.970 7.290 7.873 8,403 7.6087 2.53%
2012-11-01 0 0.790 0.690 0.790 - - 0 0 - 7.679 6.707 7.679 - - 0 - 0.00%
2012-10-31 0 0.790 0.710 0.790 - - 0 0 - 7.679 6.901 7.679 - - 0 - 0.00%
2012-10-30 0 0.790 0.680 0.790 - - 68 46 0.6765 7.679 6.610 7.679 - - 7 6.5753 0.00%
2012-10-29 0 0.790 0.710 0.790 - - 3,969 2,647 0.6669 7.679 6.901 7.679 - - 408 6.4824 0.00%
2012-10-26 0 0.790 0.710 0.850 - - 0 0 - 7.679 6.901 8.262 - - 0 - 0.00%
2012-10-25 0 0.790 0.750 0.790 - - 0 0 - 7.679 7.290 7.679 - - 0 - 0.00%
2012-10-24 0 0.790 0.750 0.790 0.740 0.790 42,500 31,850 0.7494 7.679 7.290 7.679 7.193 7.679 4,372 7.2843 -1.25%
2012-10-22 0 0.800 0.730 0.820 - - 0 0 - 7.776 7.096 7.970 - - 0 - 0.00%
2012-10-19 0 0.800 0.750 0.830 - - 0 0 - 7.776 7.290 8.068 - - 0 - 0.00%
2012-10-18 0 0.800 0.750 0.790 0.710 0.800 40,000 31,100 0.7775 7.776 7.290 7.679 6.901 7.776 4,115 7.5573 2.56%
2012-10-17 0 0.780 0.730 0.780 0.780 0.780 10,000 7,800 0.7800 7.582 7.096 7.582 7.582 7.582 1,029 7.5816 2.63%
2012-10-16 0 0.760 0.700 0.780 - - 0 0 - 7.387 6.804 7.582 - - 0 - 0.00%
2012-10-15 0 0.760 0.720 0.770 - - 17 11 0.6471 7.387 6.998 7.484 - - 2 6.2894 0.00%
2012-10-12 0 0.760 0.740 0.780 - - 0 0 - 7.387 7.193 7.582 - - 0 - 0.00%
2012-10-11 0 0.760 0.750 0.770 - - 3 2 0.6667 7.387 7.290 7.484 - - 0 6.4800 0.00%
2012-10-10 0 0.760 0.740 0.760 0.700 0.770 38,600 28,284 0.7327 7.387 7.193 7.387 6.804 7.484 3,971 7.1223 2.70%
2012-10-09 0 0.740 0.720 0.760 0.710 0.740 64,088 45,549 0.7107 7.193 6.998 7.387 6.901 7.193 6,593 6.9082 5.71%
2012-10-08 0 0.700 0.700 0.800 - - 0 0 - 6.804 6.804 7.776 - - 0 - 0.00%
2012-10-05 0 0.700 0.700 0.800 - - 1,501 1,005 0.6696 6.804 6.804 7.776 - - 154 6.5080 0.00%
2012-10-04 0 0.700 0.700 0.800 0.700 0.700 5,000 3,500 0.7000 6.804 6.804 7.776 6.804 6.804 514 6.8040 -6.67%
2012-10-03 0 0.750 0.720 0.750 0.790 0.790 17,500 13,750 0.7857 7.290 6.998 7.290 7.679 7.679 1,800 7.6371 -6.25%
2012-09-28 0 0.800 0.740 0.800 0.700 0.800 13,100 9,577 0.7311 7.776 7.193 7.776 6.804 7.776 1,348 7.1060 0.00%
2012-09-27 0 0.800 0.700 0.800 - - 0 0 - 7.776 6.804 7.776 - - 0 - 0.00%
2012-09-26 0 0.800 0.700 0.800 - - 0 0 - 7.776 6.804 7.776 - - 0 - 0.00%
2012-09-25 0 0.800 0.710 0.840 - - 0 0 - 7.776 6.901 8.165 - - 0 - 0.00%
2012-09-24 0 0.800 0.740 0.800 0.700 0.800 25,625 18,468 0.7207 7.776 7.193 7.776 6.804 7.776 2,636 7.0052 14.29%
2012-09-21 0 0.700 0.700 0.780 - - 2,506 1,553 0.6197 6.804 6.804 7.582 - - 258 6.0236 0.00%
2012-09-20 0 0.700 0.700 0.780 - - 0 0 - 6.804 6.804 7.582 - - 0 - 0.00%
2012-09-19 0 0.700 0.700 0.800 - - 0 0 - 6.804 6.804 7.776 - - 0 - 0.00%
2012-09-18 0 0.700 0.680 0.800 - - 0 0 - 6.804 6.610 7.776 - - 0 - 0.00%
2012-09-17 0 0.700 0.700 0.800 0.700 0.700 5,945 4,133 0.6952 6.804 6.804 7.776 6.804 6.804 612 6.7574 0.00%
2012-09-14 0 0.700 0.700 0.730 0.680 0.680 8,125 5,337 0.6569 6.804 6.804 7.096 6.610 6.610 836 6.3847 2.94%
2012-09-13 0 0.680 0.680 0.710 0.680 0.680 10,012 6,657 0.6649 6.610 6.610 6.901 6.610 6.610 1,030 6.4628 0.00%
2012-09-12 0 0.680 0.680 0.790 - - 1,250 812 0.6496 6.610 6.610 7.679 - - 129 6.3141 0.00%
2012-09-11 0 0.680 0.680 0.790 - - 0 0 - 6.610 6.610 7.679 - - 0 - 0.00%
2012-09-10 0 0.680 0.680 0.770 - - 2 1 0.5000 6.610 6.610 7.484 - - 0 4.8600 0.00%
2012-09-07 0 0.680 0.680 0.790 0.680 0.680 5,000 3,400 0.6800 6.610 6.610 7.679 6.610 6.610 514 6.6096 0.00%
2012-09-06 0 0.680 0.680 0.700 0.680 0.680 28,750 19,412 0.6752 6.610 6.610 6.804 6.610 6.610 2,958 6.5629 0.00%
2012-09-05 0 0.680 0.680 0.760 0.680 0.680 7,500 5,000 0.6667 6.610 6.610 7.387 6.610 6.610 772 6.4800 0.00%
2012-09-04 0 0.680 0.680 0.700 0.680 0.680 11,812 7,827 0.6626 6.610 6.610 6.804 6.610 6.610 1,215 6.4408 -4.23%
2012-09-03 0 0.710 0.510 0.900 - - 0 0 - 6.901 4.957 8.748 - - 0 - 0.00%
2012-08-31 0 0.710 0.700 0.720 0.690 0.710 40,001 28,350 0.7087 6.901 6.804 6.998 6.707 6.901 4,115 6.8889 2.90%
2012-08-30 0 0.690 0.690 0.740 0.690 0.690 6,250 4,275 0.6840 6.707 6.707 7.193 6.707 6.707 643 6.6485 -11.54%
2012-08-29 0 0.780 0.690 0.780 0.580 0.820 20,961 15,371 0.7333 7.582 6.707 7.582 5.638 7.970 2,156 7.1278 30.00%
2012-08-28 0 0.600 0.600 0.790 0.600 0.600 7,504 4,501 0.5998 5.832 5.832 7.679 5.832 5.832 772 5.8302 -14.29%
2012-08-27 0 0.700 0.465 0.700 - - 1,582 870 0.5499 6.804 4.520 6.804 - - 163 5.3454 -2.78%
2012-08-24 0 0.720 0.530 0.720 - - 9 5 0.5556 6.998 5.152 6.998 - - 1 5.4000 0.00%
2012-08-23 0 0.720 0.460 0.750 - - 0 0 - 6.998 4.471 7.290 - - 0 - 0.00%
2012-08-22 0 0.720 0.510 0.750 - - 1,687 1,045 0.6194 6.998 4.957 7.290 - - 174 6.0210 0.00%
2012-08-21 0 0.720 0.530 0.800 - - 0 0 - 6.998 5.152 7.776 - - 0 - 0.00%
2012-08-20 0 0.720 0.510 0.800 - - 0 0 - 6.998 4.957 7.776 - - 0 - 0.00%
2012-08-17 0 0.090 0.081 0.092 - - 0 0 - 6.998 6.299 7.154 - - 0 - 0.00%
2012-08-16 0 0.090 0.090 0.093 0.078 0.090 454,400 38,221 0.0841 6.998 6.998 7.232 6.065 6.998 5,844 6.5406 -1.10%
2012-08-15 0 0.091 0.082 0.091 - - 3,030 218 0.0719 7.076 6.376 7.076 - - 39 5.5946 -5.21%
2012-08-14 0 0.096 0.079 0.096 - - 0 0 - 7.465 6.143 7.465 - - 0 - 0.00%
2012-08-13 0 0.096 0.078 0.096 0.096 0.096 320,000 30,720 0.0960 7.465 6.065 7.465 7.465 7.465 4,115 7.4649 14.29%
2012-08-10 0 0.084 0.080 0.110 - - 0 0 - 6.532 6.221 8.554 - - 0 - 0.00%
2012-08-09 0 0.084 0.080 0.096 0.084 0.084 61,000 5,115 0.0839 6.532 6.221 7.465 6.532 6.532 784 6.5203 2.44%
2012-08-08 0 0.082 0.072 0.100 - - 60,000 4,320 0.0720 6.376 5.599 7.776 - - 772 5.5987 0.00%
2012-08-07 0 0.082 0.073 0.093 0.082 0.085 120,002 10,020 0.0835 6.376 5.676 7.232 6.376 6.610 1,543 6.4928 -3.53%
2012-08-06 0 0.085 0.085 0.094 0.085 0.085 400,000 34,000 0.0850 6.610 6.610 7.309 6.610 6.610 5,144 6.6096 0.00%
2012-08-03 0 0.085 0.085 0.090 0.085 0.085 83,000 7,025 0.0846 6.610 6.610 6.998 6.610 6.610 1,067 6.5815 0.00%
2012-08-02 0 0.085 0.085 0.088 0.082 0.088 480,000 40,940 0.0853 6.610 6.610 6.843 6.376 6.843 6,173 6.6323 -4.49%
2012-08-01 0 0.089 0.089 0.096 - - 0 0 - 6.921 6.921 7.465 - - 0 - 1.14%
2012-07-31 0 0.088 0.088 0.094 - - 0 0 - 6.843 6.843 7.309 - - 0 - 0.00%
2012-07-30 0 0.088 0.088 0.102 0.087 0.088 480,000 41,880 0.0873 6.843 6.843 7.931 6.765 6.843 6,173 6.7845 -5.38%
2012-07-27 0 0.093 0.093 0.100 0.093 0.093 100,000 9,300 0.0930 7.232 7.232 7.776 7.232 7.232 1,286 7.2317 -1.06%
2012-07-26 0 0.094 0.093 0.103 0.092 0.094 360,000 33,960 0.0943 7.309 7.232 8.009 7.154 7.309 4,630 7.3353 -7.84%
2012-07-25 0 0.102 0.102 0.105 0.102 0.109 1,220,000 127,560 0.1046 7.931 7.931 8.165 7.931 8.476 15,689 8.1304 -3.77%
2012-07-24 0 0.106 0.106 0.113 0.106 0.110 540,000 57,800 0.1070 8.243 8.243 8.787 8.243 8.554 6,944 8.3232 -2.75%
2012-07-23 0 0.109 0.108 0.117 0.109 0.135 3,380,000 390,240 0.1155 8.476 8.398 9.098 8.476 10.50 43,467 8.9778 -14.17%
2012-07-20 0 0.127 0.120 0.128 0.084 0.154 13,094,000 1,744,045 0.1332 9.875 9.331 9.953 6.532 11.97 168,391 10.357 53.01%
2012-07-19 0 0.083 0.083 0.100 0.083 0.083 110,000 9,030 0.0821 6.454 6.454 7.776 6.454 6.454 1,415 6.3834 0.00%
2012-07-18 0 0.083 0.081 0.102 - - 0 0 - 6.454 6.299 7.931 - - 0 - 0.00%
2012-07-17 0 0.083 0.083 0.099 0.081 0.083 160,000 13,000 0.0813 6.454 6.454 7.698 6.299 6.454 2,058 6.3180 0.00%
2012-07-16 0 0.083 0.081 0.083 - - 2,680 190 0.0709 6.454 6.299 6.454 - - 34 5.5128 0.00%
2012-07-13 0 0.083 0.081 0.083 - - 0 0 - 6.454 6.299 6.454 - - 0 - 0.00%
2012-07-12 0 0.083 0.083 0.088 - - 5,000 375 0.0750 6.454 6.454 6.843 - - 64 5.8320 0.00%
2012-07-11 0 0.083 0.083 0.104 0.083 0.083 20,000 1,660 0.0830 6.454 6.454 8.087 6.454 6.454 257 6.4541 -4.60%
2012-07-10 0 0.087 0.083 0.095 - - 60 4 0.0667 6.765 6.454 7.387 - - 1 5.1840 0.00%
2012-07-09 0 0.087 0.083 0.095 0.087 0.087 20,000 1,740 0.0870 6.765 6.454 7.387 6.765 6.765 257 6.7651 0.00%
2012-07-06 0 0.087 0.083 0.091 - - 0 0 - 6.765 6.454 7.076 - - 0 - 0.00%
2012-07-05 0 0.087 0.083 0.092 - - 0 0 - 6.765 6.454 7.154 - - 0 - 0.00%
2012-07-04 0 0.087 0.083 0.098 - - 0 0 - 6.765 6.454 7.620 - - 0 - 0.00%
2012-07-03 0 0.087 0.083 0.098 - - 50 3 0.0600 6.765 6.454 7.620 - - 1 4.6656 0.00%
2012-06-29 0 0.087 0.084 0.099 - - 104 8 0.0769 6.765 6.532 7.698 - - 1 5.9815 0.00%
2012-06-28 0 0.087 0.083 0.087 - - 0 0 - 6.765 6.454 6.765 - - 0 - 0.00%
2012-06-27 0 0.087 0.083 0.099 - - 22 1 0.0455 6.765 6.454 7.698 - - 0 3.5345 0.00%
2012-06-26 0 0.087 0.083 0.096 - - 2,500 182 0.0728 6.765 6.454 7.465 - - 32 5.6609 0.00%
2012-06-25 0 0.087 0.087 0.099 0.087 0.090 980,000 86,540 0.0883 6.765 6.765 7.698 6.765 6.998 12,603 6.8667 -3.33%
2012-06-22 0 0.090 0.088 0.099 - - 0 0 - 6.998 6.843 7.698 - - 0 - 0.00%
2012-06-21 0 0.090 0.090 0.103 0.090 0.090 20,010 1,800 0.0900 6.998 6.998 8.009 6.998 6.998 257 6.9949 -1.10%
2012-06-20 0 0.091 0.091 0.092 - - 212 17 0.0802 7.076 7.076 7.154 - - 3 6.2354 0.00%
2012-06-19 0 0.091 0.091 0.096 0.091 0.091 56,540 5,045 0.0892 7.076 7.076 7.465 7.076 7.076 727 6.9384 -10.78%
2012-06-18 0 0.102 0.092 0.102 - - 6,500 526 0.0809 7.931 7.154 7.931 - - 84 6.2926 -0.97%
2012-06-15 0 0.103 0.091 0.103 0.091 0.104 80,000 7,540 0.0943 8.009 7.076 8.009 7.076 8.087 1,029 7.3289 11.96%
2012-06-14 0 0.092 0.092 0.098 0.092 0.092 100,000 9,200 0.0920 7.154 7.154 7.620 7.154 7.154 1,286 7.1539 -1.08%
2012-06-13 0 0.093 0.093 0.098 0.091 0.091 20,000 1,820 0.0910 7.232 7.232 7.620 7.076 7.076 257 7.0761 1.09%
2012-06-12 0 0.092 0.091 0.092 - - 5,000 425 0.0850 7.154 7.076 7.154 - - 64 6.6096 -1.08%
2012-06-11 0 0.093 0.093 0.094 0.093 0.093 113,400 10,425 0.0919 7.232 7.232 7.309 7.232 7.232 1,458 7.1485 -3.12%
2012-06-08 0 0.096 0.094 0.096 - - 0 0 - 7.465 7.309 7.465 - - 0 - -2.04%
2012-06-07 0 0.098 0.096 0.098 - - 0 0 - 7.620 7.465 7.620 - - 0 - -1.01%
2012-06-06 0 0.099 0.097 0.099 0.100 0.102 19,266,250 1,954,643 0.1015 7.698 7.543 7.698 7.776 7.931 247,766 7.8891 1.02%
2012-06-05 0 0.098 0.098 0.099 0.096 0.098 219,000 21,108 0.0964 7.620 7.620 7.698 7.465 7.620 2,816 7.4948 3.16%
2012-06-04 0 0.095 0.090 0.095 - - 0 0 - 7.387 6.998 7.387 - - 0 - -3.06%
2012-06-01 0 0.098 0.095 0.098 0.092 0.098 160,000 15,140 0.0946 7.620 7.387 7.620 7.154 7.620 2,058 7.3580 7.69%
2012-05-31 0 0.091 0.090 0.093 - - 0 0 - 7.076 6.998 7.232 - - 0 - 0.00%
2012-05-30 0 0.091 0.090 0.095 - - 5,168 413 0.0799 7.076 6.998 7.387 - - 66 6.2142 0.00%
2012-05-29 0 0.091 0.090 0.091 0.091 0.091 40,079 3,646 0.0910 7.076 6.998 7.076 7.076 7.076 515 7.0738 1.11%
2012-05-28 0 0.090 0.090 0.098 - - 0 0 - 6.998 6.998 7.620 - - 0 - 0.00%
2012-05-25 0 0.090 0.090 0.092 - - 0 0 - 6.998 6.998 7.154 - - 0 - 0.00%
2012-05-24 0 0.090 0.090 0.092 0.090 0.090 30,000 2,600 0.0867 6.998 6.998 7.154 6.998 6.998 386 6.7392 -1.10%
2012-05-23 0 0.091 0.090 0.095 0.091 0.091 200,020 18,201 0.0910 7.076 6.998 7.387 7.076 7.076 2,572 7.0758 0.00%
2012-05-22 0 0.091 0.091 0.096 - - 0 0 - 7.076 7.076 7.465 - - 0 - 0.00%
2012-05-21 0 0.091 0.090 0.098 0.091 0.091 207,500 18,822 0.0907 7.076 6.998 7.620 7.076 7.076 2,668 7.0535 0.00%
2012-05-18 0 0.091 0.090 0.097 0.091 0.092 425,000 38,865 0.0914 7.076 6.998 7.543 7.076 7.154 5,466 7.1109 -1.09%
2012-05-17 0 0.092 0.092 0.100 0.092 0.092 40,500 3,722 0.0919 7.154 7.154 7.776 7.154 7.154 521 7.1462 -1.08%
2012-05-16 0 0.093 0.092 0.100 0.093 0.095 800,000 75,000 0.0938 7.232 7.154 7.776 7.232 7.387 10,288 7.2900 -2.11%
2012-05-15 0 0.095 0.095 0.101 0.095 0.095 240,000 22,800 0.0950 7.387 7.387 7.854 7.387 7.387 3,086 7.3872 0.00%
2012-05-14 0 0.095 0.095 0.102 0.095 0.096 425,764 40,574 0.0953 7.387 7.387 7.931 7.387 7.465 5,475 7.4103 -1.04%
2012-05-11 0 0.096 0.096 0.102 0.096 0.097 560,000 53,940 0.0963 7.465 7.465 7.931 7.465 7.543 7,202 7.4899 -1.03%
2012-05-10 0 0.097 0.095 0.101 0.096 0.098 1,780,000 172,440 0.0969 7.543 7.387 7.854 7.465 7.620 22,891 7.5331 -1.02%
2012-05-09 0 0.098 0.097 0.099 0.098 0.098 600,504 58,845 0.0980 7.620 7.543 7.698 7.620 7.620 7,723 7.6199 0.00%
2012-05-08 0 0.098 0.097 0.102 0.098 0.100 420,000 41,200 0.0981 7.620 7.543 7.931 7.620 7.776 5,401 7.6279 1.03%
2012-05-07 0 0.097 0.097 0.099 0.097 0.098 380,000 37,060 0.0975 7.543 7.543 7.698 7.543 7.620 4,887 7.5836 -3.00%
2012-05-04 0 0.100 0.098 0.100 - - 0 0 - 7.776 7.620 7.776 - - 0 - 0.00%
2012-05-03 0 0.100 0.098 0.104 - - 1,250 112 0.0896 7.776 7.620 8.087 - - 16 6.9673 0.00%
2012-05-02 0 0.100 0.097 0.104 0.097 0.100 396,757 38,881 0.0980 7.776 7.543 8.087 7.543 7.776 5,102 7.6202 0.00%
2012-04-30 0 0.100 0.098 0.103 0.097 0.100 780,000 76,160 0.0976 7.776 7.620 8.009 7.543 7.776 10,031 7.5925 2.04%
2012-04-27 0 0.098 0.096 0.098 - - 3,760 323 0.0859 7.620 7.465 7.620 - - 48 6.6799 0.00%
2012-04-26 0 0.098 0.096 0.098 - - 0 0 - 7.620 7.465 7.620 - - 0 - 0.00%
2012-04-25 0 0.098 0.096 0.098 - - 2,096 188 0.0897 7.620 7.465 7.620 - - 27 6.9746 0.00%
2012-04-24 0 0.098 0.096 0.099 0.096 0.098 1,020,000 98,460 0.0965 7.620 7.465 7.698 7.465 7.620 13,117 7.5061 3.16%
2012-04-23 0 0.095 0.095 0.100 0.095 0.095 230,000 21,750 0.0946 7.387 7.387 7.776 7.387 7.387 2,958 7.3534 0.00%
2012-04-20 0 0.095 0.095 0.100 0.095 0.095 200,000 19,000 0.0950 7.387 7.387 7.776 7.387 7.387 2,572 7.3872 -3.06%
2012-04-19 0 0.098 0.096 0.098 0.095 0.098 420,500 40,062 0.0953 7.620 7.465 7.620 7.387 7.620 5,408 7.4083 6.52%
2012-04-18 0 0.092 0.092 0.095 0.092 0.092 500,000 46,000 0.0920 7.154 7.154 7.387 7.154 7.154 6,430 7.1539 2.22%
2012-04-17 0 0.090 0.090 0.098 - - 0 0 - 6.998 6.998 7.620 - - 0 - 0.00%
2012-04-16 0 0.090 0.090 0.098 0.090 0.098 40,001 3,760 0.0940 6.998 6.998 7.620 6.998 7.620 514 7.3092 -1.10%
2012-04-13 0 0.091 0.090 0.098 0.091 0.091 848,000 77,112 0.0909 7.076 6.998 7.620 7.076 7.076 10,905 7.0710 1.11%
2012-04-12 0 0.090 0.090 0.096 0.090 0.090 130,100 11,638 0.0895 6.998 6.998 7.465 6.998 6.998 1,673 6.9559 0.00%
2012-04-11 0 0.090 0.090 0.096 0.090 0.090 1,166,250 104,943 0.0900 6.998 6.998 7.465 6.998 6.998 14,998 6.9971 0.00%
2012-04-10 0 0.090 0.090 0.093 0.090 0.090 430,000 38,620 0.0898 6.998 6.998 7.232 6.998 6.998 5,530 6.9839 0.00%
2012-04-05 0 0.090 0.090 0.092 0.090 0.090 100,000 9,000 0.0900 6.998 6.998 7.154 6.998 6.998 1,286 6.9984 0.00%
2012-04-03 0 0.090 0.089 0.100 0.089 0.090 126,500 11,233 0.0888 6.998 6.921 7.776 6.921 6.998 1,627 6.9049 0.00%
2012-04-02 0 0.090 0.090 0.095 0.090 0.094 190,000 17,160 0.0903 6.998 6.998 7.387 6.998 7.309 2,443 7.0229 -5.26%
2012-03-30 0 0.095 0.090 0.096 - - 0 0 - 7.387 6.998 7.465 - - 0 - 0.00%
2012-03-29 0 0.095 0.092 0.095 0.092 0.100 327,500 30,215 0.0923 7.387 7.154 7.387 7.154 7.776 4,212 7.1741 3.26%
2012-03-28 0 0.092 0.088 0.098 0.088 0.092 1,420,000 126,360 0.0890 7.154 6.843 7.620 6.843 7.154 18,261 6.9195 0.00%
2012-03-27 0 0.092 0.091 0.092 0.092 0.092 681,500 62,303 0.0914 7.154 7.076 7.154 7.154 7.154 8,764 7.1088 2.22%
2012-03-26 0 0.090 0.089 0.092 0.087 0.092 2,280,000 203,840 0.0894 6.998 6.921 7.154 6.765 7.154 29,321 6.9520 -3.23%
2012-03-23 0 0.093 0.093 0.100 - - 24,500 2,585 0.1055 7.232 7.232 7.776 - - 315 8.2044 0.00%
2012-03-22 0 0.093 0.093 0.097 0.093 0.095 920,000 85,900 0.0934 7.232 7.232 7.543 7.232 7.387 11,831 7.2604 -4.12%
2012-03-21 0 0.097 0.094 0.097 0.094 0.100 40,000 3,880 0.0970 7.543 7.309 7.543 7.309 7.776 514 7.5427 2.11%
2012-03-20 0 0.095 0.094 0.096 0.095 0.095 135,000 12,675 0.0939 7.387 7.309 7.465 7.387 7.387 1,736 7.3008 0.00%
2012-03-19 0 0.095 0.095 0.100 0.095 0.095 30,000 2,800 0.0933 7.387 7.387 7.776 7.387 7.387 386 7.2576 0.00%
2012-03-16 0 0.095 0.093 0.101 0.094 0.095 280,000 26,480 0.0946 7.387 7.232 7.854 7.309 7.387 3,601 7.3538 1.06%
2012-03-15 0 0.094 0.094 0.095 0.094 0.096 962,010 91,008 0.0946 7.309 7.309 7.387 7.309 7.465 12,372 7.3562 -2.08%
2012-03-14 0 0.096 0.095 0.096 0.096 0.101 5,065,000 510,190 0.1007 7.465 7.387 7.465 7.465 7.854 65,137 7.8326 0.00%
2012-03-13 0 0.096 0.096 0.097 0.096 0.099 1,410,000 136,880 0.0971 7.465 7.465 7.543 7.465 7.698 18,133 7.5488 -4.95%
2012-03-12 0 0.101 0.099 0.101 - - 1,506 134 0.0890 7.854 7.698 7.854 - - 19 6.9189 0.00%
2012-03-09 0 0.101 0.099 0.101 - - 1,050 94 0.0895 7.854 7.698 7.854 - - 14 6.9613 0.00%
2012-03-08 0 0.101 0.099 0.101 0.101 0.102 855,050 86,944 0.1017 7.854 7.698 7.854 7.854 7.931 10,996 7.9068 2.02%
2012-03-07 0 0.099 0.099 0.101 0.097 0.099 880,002 86,520 0.0983 7.698 7.698 7.854 7.543 7.698 11,317 7.6452 0.00%
2012-03-06 0 0.099 0.099 0.100 0.099 0.100 1,340,002 133,120 0.0993 7.698 7.698 7.776 7.698 7.776 17,233 7.7249 -1.00%
2012-03-05 0 0.100 0.100 0.102 0.100 0.102 1,140,000 114,740 0.1006 7.776 7.776 7.931 7.776 7.931 14,661 7.8264 -1.96%
2012-03-02 0 0.102 0.101 0.102 0.101 0.103 1,564,001 158,891 0.1016 7.931 7.854 7.931 7.854 8.009 20,113 7.8998 2.00%
2012-03-01 0 0.100 0.100 0.103 0.091 0.106 24,984,444 2,528,421 0.1012 7.776 7.776 8.009 7.076 8.243 321,303 7.8693 6.38%
2012-02-29 0 0.094 0.093 0.096 0.092 0.098 3,980,000 377,400 0.0948 7.309 7.232 7.465 7.154 7.620 51,183 7.3735 -6.00%
2012-02-28 0 0.100 0.100 0.102 0.097 0.097 500,000 48,500 0.0970 7.776 7.776 7.931 7.543 7.543 6,430 7.5427 0.00%
2012-02-27 0 0.100 0.100 0.102 0.098 0.099 333,000 32,736 0.0983 7.776 7.776 7.931 7.620 7.698 4,282 7.6443 0.00%
2012-02-24 0 0.100 0.101 0.102 0.099 0.105 1,212,530 123,607 0.1019 7.776 7.854 7.931 7.698 8.165 15,593 7.9269 -3.85%
2012-02-23 0 0.104 0.099 0.104 0.100 0.108 2,323,500 239,596 0.1031 8.087 7.698 8.087 7.776 8.398 29,881 8.0185 -6.31%
2012-02-22 0 0.111 0.107 0.111 0.115 0.115 20,010 2,300 0.1149 8.631 8.320 8.631 8.942 8.942 257 8.9379 0.00%
2012-02-21 0 0.111 0.111 0.114 0.108 0.110 1,640,000 179,420 0.1094 8.631 8.631 8.865 8.398 8.554 21,091 8.5071 -4.31%
2012-02-20 0 0.116 0.115 0.116 0.110 0.116 3,723,709 426,163 0.1144 9.020 8.942 9.020 8.554 9.020 47,887 8.8993 5.45%
2012-02-17 0 0.110 0.110 0.112 0.109 0.119 10,663,075 1,172,499 0.1100 8.554 8.554 8.709 8.476 9.253 137,129 8.5504 0.00%
2012-02-16 0 0.110 0.110 0.112 0.109 0.110 10,995,000 1,208,200 0.1099 8.554 8.554 8.709 8.476 8.554 141,397 8.5447 1.85%
2012-02-15 0 0.108 0.105 0.110 0.105 0.110 1,520,000 164,680 0.1083 8.398 8.165 8.554 8.165 8.554 19,547 8.4247 -1.82%
2012-02-14 0 0.110 0.110 0.111 0.110 0.110 200,000 22,000 0.1100 8.554 8.554 8.631 8.554 8.554 2,572 8.5536 -2.65%
2012-02-13 0 0.113 0.110 0.114 0.110 0.114 1,414,400 157,807 0.1116 8.787 8.554 8.865 8.554 8.865 18,189 8.6758 0.89%
2012-02-10 0 0.112 0.112 0.116 0.112 0.125 4,530,116 530,972 0.1172 8.709 8.709 9.020 8.709 9.720 58,258 9.1142 1.82%
2012-02-09 0 0.110 0.110 0.112 0.110 0.119 2,128,154 241,376 0.1134 8.554 8.554 8.709 8.554 9.253 27,368 8.8195 -5.17%
2012-02-08 0 0.116 0.111 0.120 0.110 0.120 1,860,010 210,440 0.1131 9.020 8.631 9.331 8.554 9.331 23,920 8.7977 -0.85%
2012-02-07 0 0.117 0.116 0.117 0.117 0.125 605,000 71,935 0.1189 9.098 9.020 9.098 9.098 9.720 7,780 9.2457 0.86%
2012-02-06 0 0.116 0.114 0.121 0.116 0.116 40,010 4,641 0.1160 9.020 8.865 9.409 9.020 9.020 515 9.0198 0.00%
2012-02-03 0 0.116 0.113 0.120 - - 10 1 0.1000 9.020 8.787 9.331 - - 0 7.7760 0.00%
2012-02-02 0 0.116 0.112 0.116 0.111 0.116 520,530 58,313 0.1120 9.020 8.709 9.020 8.631 9.020 6,694 8.7111 -0.85%
2012-02-01 0 0.117 0.111 0.117 0.117 0.117 100,012 11,701 0.1170 9.098 8.631 9.098 9.098 9.098 1,286 9.0976 -0.85%
2012-01-31 0 0.118 0.111 0.118 0.111 0.118 625,014 69,466 0.1111 9.176 8.631 9.176 8.631 9.176 8,038 8.6425 1.72%
2012-01-30 0 0.116 0.113 0.119 - - 0 0 - 9.020 8.787 9.253 - - 0 - 0.00%
2012-01-27 0 0.116 0.114 0.117 0.110 0.129 920,000 106,700 0.1160 9.020 8.865 9.098 8.554 10.03 11,831 9.0184 5.78%
2012-01-26 0 0.129 0.125 0.129 0.124 0.134 700,292 88,563 0.1265 8.528 8.263 8.528 8.197 8.858 10,594 8.3601 4.03%
2012-01-20 0 0.124 0.124 0.134 - - 0 0 - 8.197 8.197 8.858 - - 0 - 0.00%
2012-01-19 0 0.124 0.124 0.139 0.124 0.124 67,000 8,241 0.1230 8.197 8.197 9.189 8.197 8.197 1,014 8.1310 0.00%
2012-01-18 0 0.124 0.122 0.124 0.123 0.124 210,004 25,930 0.1235 8.197 8.065 8.197 8.131 8.197 3,177 8.1623 0.00%
2012-01-17 0 0.124 0.123 0.130 - - 0 0 - 8.197 8.131 8.594 - - 0 - 0.00%
2012-01-16 0 0.124 0.122 0.124 0.122 0.130 680,000 83,900 0.1234 8.197 8.065 8.197 8.065 8.594 10,287 8.1563 2.48%
2012-01-13 0 0.121 0.121 0.130 0.120 0.121 180,100 21,731 0.1207 7.999 7.999 8.594 7.933 7.999 2,724 7.9764 -0.82%
2012-01-12 0 0.122 0.122 0.140 0.122 0.122 39,750 4,770 0.1200 8.065 8.065 9.255 8.065 8.065 601 7.9327 0.00%
2012-01-11 0 0.122 0.122 0.125 0.122 0.122 42,500 4,980 0.1172 8.065 8.065 8.263 8.065 8.065 643 7.7460 -0.81%
2012-01-10 0 0.123 0.122 0.130 - - 0 0 - 8.131 8.065 8.594 - - 0 - 0.00%
2012-01-09 0 0.123 0.123 0.140 0.122 0.122 80,037 9,764 0.1220 8.131 8.131 9.255 8.065 8.065 1,211 8.0645 -3.15%
2012-01-06 0 0.127 0.121 0.140 - - 0 0 - 8.395 7.999 9.255 - - 0 - 0.00%
2012-01-05 0 0.127 0.123 0.150 0.127 0.127 20,500 2,597 0.1267 8.395 8.131 9.916 8.395 8.395 310 8.3745 0.00%
2012-01-04 0 0.127 0.123 0.128 - - 350 40 0.1143 8.395 8.131 8.462 - - 5 7.5549 0.00%
2012-01-03 0 0.127 0.125 0.150 - - 0 0 - 8.395 8.263 9.916 - - 0 - 0.00%
2011-12-30 0 0.127 0.127 0.146 0.123 0.123 50,000 6,100 0.1220 8.395 8.395 9.651 8.131 8.131 756 8.0649 -4.51%
2011-12-29 0 0.133 0.123 0.148 - - 7,000 805 0.1150 8.792 8.131 9.784 - - 106 7.6022 0.00%
2011-12-28 0 0.133 0.122 0.133 - - 0 0 - 8.792 8.065 8.792 - - 0 - 0.00%
2011-12-23 0 0.133 0.122 0.133 - - 4 0 - 8.792 8.065 8.792 - - 0 - 0.00%
2011-12-22 0 0.133 0.122 0.133 - - 0 0 - 8.792 8.065 8.792 - - 0 - -3.62%
2011-12-21 0 0.138 0.122 0.138 - - 0 0 - 9.123 8.065 9.123 - - 0 - -1.43%
2011-12-20 0 0.140 0.121 0.140 0.140 0.140 20,000 2,800 0.1400 9.255 7.999 9.255 9.255 9.255 303 9.2548 13.82%
2011-12-19 0 0.123 0.121 0.138 - - 0 0 - 8.131 7.999 9.123 - - 0 - 0.00%
2011-12-16 0 0.123 0.123 0.132 0.123 0.123 100,000 12,300 0.1230 8.131 8.131 8.726 8.131 8.131 1,513 8.1310 0.00%
2011-12-15 0 0.123 0.122 0.133 0.123 0.124 560,000 69,100 0.1234 8.131 8.065 8.792 8.131 8.197 8,471 8.1570 -3.91%
2011-12-14 0 0.128 0.128 0.133 0.120 0.130 21,700,000 2,775,890 0.1279 8.462 8.462 8.792 7.933 8.594 328,262 8.4563 6.67%
2011-12-13 0 0.120 0.119 0.120 0.120 0.120 20,160 2,417 0.1199 7.933 7.867 7.933 7.933 7.933 305 7.9255 0.00%
2011-12-12 0 0.120 0.120 0.122 0.120 0.120 30,000 3,520 0.1173 7.933 7.933 8.065 7.933 7.933 454 7.7564 0.00%
2011-12-09 0 0.120 0.120 0.123 0.119 0.123 1,400,000 168,800 0.1206 7.933 7.933 8.131 7.867 8.131 21,178 7.9705 -4.76%
2011-12-08 0 0.126 0.123 0.126 0.126 0.127 600,011 75,761 0.1263 8.329 8.131 8.329 8.329 8.395 9,077 8.3469 -6.67%
2011-12-07 0 0.135 0.126 0.145 0.135 0.145 360,000 50,040 0.1390 8.924 8.329 9.585 8.924 9.585 5,446 9.1887 0.00%
2011-12-06 0 0.135 0.124 0.139 - - 0 0 - 8.924 8.197 9.189 - - 0 - 0.00%
2011-12-05 0 0.135 0.126 0.140 - - 0 0 - 8.924 8.329 9.255 - - 0 - 0.00%
2011-12-02 0 0.135 0.124 0.135 - - 10,350 1,199 0.1158 8.924 8.197 8.924 - - 157 7.6581 0.00%
2011-12-01 0 0.135 0.126 0.135 0.124 0.135 40,000 5,200 0.1300 8.924 8.329 8.924 8.197 8.924 605 8.5938 8.87%
2011-11-30 0 0.124 0.124 0.135 0.124 0.124 10,010 1,241 0.1240 8.197 8.197 8.924 8.197 8.197 151 8.1955 -2.36%
2011-11-29 0 0.127 0.127 0.136 0.127 0.127 10,001 1,270 0.1270 8.395 8.395 8.990 8.395 8.395 151 8.3946 0.00%
2011-11-28 0 0.127 0.127 0.135 0.127 0.127 10,000 1,270 0.1270 8.395 8.395 8.924 8.395 8.395 151 8.3954 -9.29%
2011-11-25 0 0.140 0.124 0.140 0.149 0.149 25,250 3,637 0.1440 9.255 8.197 9.255 9.850 9.850 382 9.5219 0.00%
2011-11-24 0 0.140 0.124 0.140 0.139 0.140 20,000 2,790 0.1395 9.255 8.197 9.255 9.189 9.255 303 9.2218 11.11%
2011-11-23 0 0.126 0.125 0.130 0.126 0.131 420,000 52,970 0.1261 8.329 8.263 8.594 8.329 8.660 6,353 8.3372 0.00%
2011-11-22 0 0.126 0.126 0.137 0.125 0.131 460,000 58,670 0.1275 8.329 8.329 9.056 8.263 8.660 6,959 8.4314 -9.35%
2011-11-21 0 0.139 0.128 0.139 0.147 0.149 410,010 60,291 0.1470 9.189 8.462 9.189 9.718 9.850 6,202 9.7207 -4.79%
2011-11-18 0 0.146 0.130 0.146 0.131 0.160 214,540 31,577 0.1472 9.651 8.594 9.651 8.660 10.58 3,245 9.7298 1.39%
2011-11-17 0 0.144 0.132 0.144 0.131 0.160 1,953,500 258,000 0.1321 9.519 8.726 9.519 8.660 10.58 29,551 8.7306 15.20%
2011-11-16 0 0.125 0.125 0.137 - - 0 0 - 8.263 8.263 9.056 - - 0 - 0.00%
2011-11-15 0 0.125 0.125 0.146 0.125 0.125 20,009 2,501 0.1250 8.263 8.263 9.651 8.263 8.263 303 8.2628 -0.79%
2011-11-14 0 0.126 0.126 0.130 0.126 0.130 120,000 15,240 0.1270 8.329 8.329 8.594 8.329 8.594 1,815 8.3954 -3.08%
2011-11-11 0 0.130 0.126 0.139 - - 0 0 - 8.594 8.329 9.189 - - 0 - 0.00%
2011-11-10 0 0.130 0.127 0.139 0.127 0.131 1,340,000 174,090 0.1299 8.594 8.395 9.189 8.395 8.660 20,271 8.5883 -7.14%
2011-11-09 0 0.140 0.135 0.140 0.126 0.140 540,000 73,610 0.1363 9.255 8.924 9.255 8.329 9.255 8,169 9.0112 3.70%
2011-11-08 0 0.135 0.127 0.135 - - 0 0 - 8.924 8.395 8.924 - - 0 - 0.00%
2011-11-07 0 0.135 0.127 0.135 0.127 0.135 250,000 32,940 0.1318 8.924 8.395 8.924 8.395 8.924 3,782 8.7101 7.14%
2011-11-04 0 0.126 0.126 0.137 - - 11 1 0.0909 8.329 8.329 9.056 - - 0 6.0096 0.00%
2011-11-03 0 0.126 0.126 0.132 0.126 0.126 60,000 7,560 0.1260 8.329 8.329 8.726 8.329 8.329 908 8.3293 1.61%
2011-11-02 0 0.124 0.123 0.138 0.124 0.128 716,890 91,031 0.1270 8.197 8.131 9.123 8.197 8.462 10,845 8.3941 -3.13%
2011-11-01 0 0.128 0.124 0.129 0.126 0.133 390,000 50,010 0.1282 8.462 8.197 8.528 8.329 8.792 5,900 8.4768 -6.57%
2011-10-31 0 0.137 0.135 0.139 - - 100 15 0.1500 9.056 8.924 9.189 - - 2 9.9159 0.00%
2011-10-28 0 0.137 0.135 0.148 0.136 0.154 448,500 62,422 0.1392 9.056 8.924 9.784 8.990 10.18 6,785 9.2006 -9.87%
2011-10-27 0 0.152 0.136 0.153 0.137 0.155 350,028 49,103 0.1403 10.05 8.990 10.11 9.056 10.25 5,295 9.2735 11.76%
2011-10-26 0 0.136 0.136 0.148 0.134 0.143 202,500 28,747 0.1420 8.990 8.990 9.784 8.858 9.453 3,063 9.3844 -4.90%
2011-10-25 0 0.143 0.135 0.158 - - 0 0 - 9.453 8.924 10.44 - - 0 - 0.00%
2011-10-24 0 0.143 0.143 0.150 0.143 0.156 1,440,000 215,830 0.1499 9.453 9.453 9.916 9.453 10.31 21,783 9.9081 -10.06%
2011-10-21 0 0.159 0.156 0.159 0.156 0.166 305,000 49,700 0.1630 10.51 10.31 10.51 10.31 10.97 4,614 10.772 1.27%
2011-10-20 0 0.157 0.156 0.163 0.157 0.157 70,020 10,993 0.1570 10.38 10.31 10.78 10.38 10.38 1,059 10.378 -0.63%
2011-10-19 0 0.158 0.158 0.162 0.157 0.183 352,000 57,210 0.1625 10.44 10.44 10.71 10.38 12.10 5,325 10.744 0.64%
2011-10-18 0 0.157 0.156 0.159 0.157 0.169 480,366 76,814 0.1599 10.38 10.31 10.51 10.38 11.17 7,267 10.571 -4.85%
2011-10-17 0 0.165 0.158 0.165 0.158 0.165 467,150 74,506 0.1595 10.91 10.44 10.91 10.44 10.91 7,067 10.543 3.13%
2011-10-14 0 0.160 0.160 0.166 0.160 0.185 315,000 52,240 0.1658 10.58 10.58 10.97 10.58 12.23 4,765 10.963 -4.76%
2011-10-13 0 0.168 0.160 0.168 0.160 0.168 752,500 123,427 0.1640 11.11 10.58 11.11 10.58 11.11 11,383 10.843 1.82%
2011-10-12 0 0.165 0.163 0.166 0.161 0.185 1,505,000 257,790 0.1713 10.91 10.78 10.97 10.64 12.23 22,767 11.323 -10.81%
2011-10-11 0 0.185 0.185 0.220 0.185 0.185 85,000 15,675 0.1844 12.23 12.23 14.54 12.23 12.23 1,286 12.191 1.09%
2011-10-10 0 0.183 0.183 0.190 0.183 0.195 765,000 146,265 0.1912 12.10 12.10 12.56 12.10 12.89 11,572 12.639 -4.19%
2011-10-07 0 0.191 0.191 0.207 0.191 0.209 1,319,500 254,197 0.1926 12.63 12.63 13.68 12.63 13.82 19,960 12.735 -1.04%
2011-10-06 0 0.193 0.193 0.198 0.193 0.195 566,000 109,708 0.1938 12.76 12.76 13.09 12.76 12.89 8,562 12.813 -1.03%
2011-10-04 0 0.195 0.195 0.210 0.195 0.195 110,000 21,450 0.1950 12.89 12.89 13.88 12.89 12.89 1,664 12.891 -0.51%
2011-10-03 0 0.196 0.196 0.229 0.195 0.195 90,000 17,550 0.1950 12.96 12.96 15.14 12.89 12.89 1,361 12.891 0.00%
2011-09-30 0 0.196 0.196 0.218 0.196 0.196 45,000 8,790 0.1953 12.96 12.96 14.41 12.96 12.96 681 12.913 -2.97%
2011-09-28 0 0.202 0.202 0.210 0.202 0.220 150,000 30,520 0.2035 13.35 13.35 13.88 13.35 14.54 2,269 13.450 0.00%
2011-09-27 0 0.202 0.201 0.204 0.200 0.202 127,507 25,446 0.1996 13.35 13.29 13.49 13.22 13.35 1,929 13.192 -8.18%
2011-09-26 0 0.220 0.195 0.220 0.195 0.220 290,000 56,800 0.1959 14.54 12.89 14.54 12.89 14.54 4,387 12.948 12.82%
2011-09-23 0 0.195 0.195 0.199 0.195 0.200 700,876 138,604 0.1978 12.89 12.89 13.16 12.89 13.22 10,602 13.073 -2.50%
2011-09-22 0 0.200 0.200 0.209 0.200 0.204 532,500 107,485 0.2018 13.22 13.22 13.82 13.22 13.49 8,055 13.343 -9.09%
2011-09-21 0 0.220 0.205 0.220 0.203 0.220 40,000 8,290 0.2073 14.54 13.55 14.54 13.42 14.54 605 13.700 7.84%
2011-09-20 0 0.204 0.204 0.223 0.204 0.226 401,000 82,454 0.2056 13.49 13.49 14.74 13.49 14.94 6,066 13.593 -0.97%
2011-09-19 0 0.206 0.205 0.206 0.206 0.206 200,180 41,235 0.2060 13.62 13.55 13.62 13.62 13.62 3,028 13.617 0.00%
2011-09-16 0 0.206 0.206 0.214 - - 0 0 - 13.62 13.62 14.15 - - 0 - 0.00%
2011-09-15 0 0.206 0.205 0.210 0.206 0.206 200,043 41,208 0.2060 13.62 13.55 13.88 13.62 13.62 3,026 13.618 0.00%
2011-09-14 0 0.206 0.202 0.227 0.205 0.210 727,500 150,712 0.2072 13.62 13.35 15.01 13.55 13.88 11,005 13.695 -0.48%
2011-09-12 0 0.207 0.207 0.227 0.207 0.210 382,000 79,680 0.2086 13.68 13.68 15.01 13.68 13.88 5,779 13.789 -5.05%
2011-09-09 0 0.218 0.210 0.230 - - 0 0 - 14.41 13.88 15.20 - - 0 - 0.00%
2011-09-08 0 0.218 0.210 0.228 - - 0 0 - 14.41 13.88 15.07 - - 0 - 0.00%
2011-09-07 0 0.218 0.210 0.218 0.220 0.220 110,000 24,200 0.2200 14.41 13.88 14.41 14.54 14.54 1,664 14.543 3.81%
2011-09-06 0 0.210 0.210 0.219 0.210 0.210 200,000 42,000 0.2100 13.88 13.88 14.48 13.88 13.88 3,025 13.882 0.00%
2011-09-05 0 0.210 0.210 0.212 0.210 0.215 212,500 44,992 0.2117 13.88 13.88 14.01 13.88 14.21 3,215 13.996 -0.94%
2011-09-02 0 0.212 0.210 0.217 0.211 0.212 172,000 36,320 0.2112 14.01 13.88 14.34 13.95 14.01 2,602 13.959 -7.83%
2011-09-01 0 0.230 0.213 0.230 0.212 0.230 120,400 25,702 0.2135 15.20 14.08 15.20 14.01 15.20 1,821 14.112 0.00%
2011-08-31 0 0.230 0.209 0.230 0.206 0.230 691,000 143,841 0.2082 15.20 13.82 15.20 13.62 15.20 10,453 13.761 -2.13%
2011-08-30 0 0.235 0.213 0.235 - - 0 0 - 15.53 14.08 15.53 - - 0 - 0.00%
2011-08-29 0 0.235 0.211 0.235 - - 2,000 391 0.1955 15.53 13.95 15.53 - - 30 12.924 -1.67%
2011-08-26 0 0.239 0.211 0.239 0.255 0.300 40,000 10,650 0.2663 15.80 13.95 15.80 16.86 19.83 605 17.601 4.37%
2011-08-25 0 0.229 0.211 0.229 0.211 0.230 105,000 22,830 0.2174 15.14 13.95 15.14 13.95 15.20 1,588 14.373 0.44%
2011-08-24 0 0.228 0.212 0.228 0.230 0.230 30,200 6,942 0.2299 15.07 14.01 15.07 15.20 15.20 457 15.196 1.79%
2011-08-23 0 0.224 0.208 0.224 0.205 0.232 330,002 70,040 0.2122 14.81 13.75 14.81 13.55 15.34 4,992 14.030 1.82%
2011-08-22 0 0.220 0.204 0.220 0.204 0.228 1,140,000 236,620 0.2076 14.54 13.49 14.54 13.49 15.07 17,245 13.721 -2.22%
2011-08-19 0 0.225 0.212 0.225 - - 1,000 210 0.2100 14.87 14.01 14.87 - - 15 13.882 0.00%
2011-08-18 0 0.225 0.216 0.225 0.228 0.300 50,000 12,120 0.2424 14.87 14.28 14.87 15.07 19.83 756 16.024 -1.32%
2011-08-17 0 0.228 0.217 0.228 0.216 0.229 890,000 192,720 0.2165 15.07 14.34 15.07 14.28 15.14 13,463 14.315 -0.87%
2011-08-16 0 0.230 0.221 0.230 0.220 0.231 211,500 46,901 0.2218 15.20 14.61 15.20 14.54 15.27 3,199 14.659 2.22%
2011-08-15 0 0.225 0.221 0.233 0.225 0.240 192,000 44,310 0.2308 14.87 14.61 15.40 14.87 15.87 2,904 15.256 0.00%
2011-08-12 0 0.225 0.210 0.225 0.200 0.250 1,660,009 363,307 0.2189 14.87 13.88 14.87 13.22 16.53 25,111 14.468 -29.69%
2011-08-11 0 0.320 0.188 0.320 0.188 0.360 1,240,040 239,827 0.1934 21.15 12.43 21.15 12.43 23.80 18,758 12.785 60.00%
2011-08-10 0 0.200 0.193 0.200 0.196 0.201 580,136 115,124 0.1984 13.22 12.76 13.22 12.96 13.29 8,776 13.118 1.01%
2011-08-09 0 0.198 0.194 0.198 0.180 0.198 960,008 176,141 0.1835 13.09 12.82 13.09 11.90 13.09 14,522 12.129 -1.00%
2011-08-08 0 0.200 0.191 0.200 0.191 0.209 1,142,812 224,786 0.1967 13.22 12.63 13.22 12.63 13.82 17,288 13.003 0.00%
2011-08-05 0 0.200 0.198 0.203 0.200 0.214 1,436,500 293,575 0.2044 13.22 13.09 13.42 13.22 14.15 21,730 13.510 -6.98%
2011-08-04 0 0.215 0.215 0.228 0.215 0.215 300,000 64,500 0.2150 14.21 14.21 15.07 14.21 14.21 4,538 14.213 0.00%
2011-08-03 0 0.215 0.215 0.224 0.215 0.215 10,000 2,150 0.2150 14.21 14.21 14.81 14.21 14.21 151 14.213 0.00%
2011-08-02 0 0.215 0.215 0.234 - - 300 61 0.2033 14.21 14.21 15.47 - - 5 13.442 0.00%
2011-08-01 0 0.215 0.215 0.230 0.215 0.215 22,500 4,812 0.2139 14.21 14.21 15.20 14.21 14.21 340 14.138 0.00%
2011-07-29 0 0.215 0.215 0.233 0.215 0.215 25,000 5,325 0.2130 14.21 14.21 15.40 14.21 14.21 378 14.081 0.00%
2011-07-28 0 0.215 0.215 0.229 0.215 0.215 50,000 10,750 0.2150 14.21 14.21 15.14 14.21 14.21 756 14.213 -1.38%
2011-07-27 0 0.218 0.218 0.224 0.218 0.218 150,000 32,700 0.2180 14.41 14.41 14.81 14.41 14.41 2,269 14.411 -3.11%
2011-07-26 0 0.225 0.218 0.225 0.218 0.225 20,000 4,430 0.2215 14.87 14.41 14.87 14.41 14.87 303 14.642 3.21%
2011-07-25 0 0.218 0.218 0.224 0.218 0.218 101,000 22,008 0.2179 14.41 14.41 14.81 14.41 14.41 1,528 14.405 0.00%
2011-07-22 0 0.218 0.218 0.225 0.218 0.218 201,000 43,810 0.2180 14.41 14.41 14.87 14.41 14.41 3,041 14.408 -0.46%
2011-07-21 0 0.219 0.218 0.229 - - 1,000 210 0.2100 14.48 14.41 15.14 - - 15 13.882 0.00%
2011-07-20 0 0.219 0.218 0.220 0.219 0.227 40,000 9,000 0.2250 14.48 14.41 14.54 14.48 15.01 605 14.874 -3.52%
2011-07-19 0 0.227 0.217 0.227 0.218 0.227 230,000 50,370 0.2190 15.01 14.34 15.01 14.41 15.01 3,479 14.477 4.13%
2011-07-18 0 0.218 0.218 0.228 0.218 0.219 220,302 48,373 0.2196 14.41 14.41 15.07 14.41 14.48 3,333 14.515 -3.96%
2011-07-15 0 0.227 0.219 0.227 - - 30 6 0.2000 15.01 14.48 15.01 - - 0 13.221 -0.44%
2011-07-14 0 0.228 0.221 0.228 0.220 0.233 199,000 44,129 0.2218 15.07 14.61 15.07 14.54 15.40 3,010 14.659 1.33%
2011-07-13 0 0.225 0.220 0.226 0.219 0.235 183,504 42,363 0.2309 14.87 14.54 14.94 14.48 15.53 2,776 15.261 -1.75%
2011-07-12 0 0.229 0.216 0.230 0.216 0.229 320,000 69,430 0.2170 15.14 14.28 15.20 14.28 15.14 4,841 14.343 4.09%
2011-07-11 0 0.220 0.220 0.229 0.220 0.232 540,274 122,038 0.2259 14.54 14.54 15.14 14.54 15.34 8,173 14.932 -3.93%
2011-07-08 0 0.229 0.223 0.232 0.223 0.232 102,000 22,938 0.2249 15.14 14.74 15.34 14.74 15.34 1,543 14.866 -1.72%
2011-07-07 0 0.233 0.223 0.233 0.224 0.233 240,000 55,050 0.2294 15.40 14.74 15.40 14.81 15.40 3,631 15.163 0.00%
2011-07-06 0 0.233 0.223 0.233 0.230 0.233 60,000 13,830 0.2305 15.40 14.74 15.40 15.20 15.40 908 15.237 3.56%
2011-07-05 0 0.225 0.221 0.226 0.222 0.234 675,014 150,532 0.2230 14.87 14.61 14.94 14.68 15.47 10,211 14.742 1.35%
2011-07-04 0 0.222 0.222 0.230 0.220 0.235 210,000 47,180 0.2247 14.68 14.68 15.20 14.54 15.53 3,177 14.852 -5.53%
2011-06-30 0 0.235 0.225 0.235 0.217 0.238 751,000 169,950 0.2263 15.53 14.87 15.53 14.34 15.73 11,361 14.960 6.82%
2011-06-29 0 0.220 0.217 0.235 0.218 0.220 120,008 26,281 0.2190 14.54 14.34 15.53 14.41 14.54 1,815 14.477 0.46%
2011-06-28 0 0.219 0.216 0.225 - - 30 6 0.2000 14.48 14.28 14.87 - - 0 13.221 0.00%
2011-06-27 0 0.219 0.218 0.225 0.216 0.225 640,000 139,900 0.2186 14.48 14.41 14.87 14.28 14.87 9,681 14.450 0.00%
2011-06-24 0 0.219 0.216 0.229 0.219 0.219 24,500 5,275 0.2153 14.48 14.28 15.14 14.48 14.48 371 14.233 0.00%
2011-06-23 0 0.219 0.216 0.219 - - 0 0 - 14.48 14.28 14.48 - - 0 - -1.79%
2011-06-22 0 0.223 0.218 0.223 0.218 0.223 155,000 33,800 0.2181 14.74 14.41 14.74 14.41 14.74 2,345 14.415 -3.04%
2011-06-21 0 0.230 0.214 0.230 0.213 0.234 757,000 164,255 0.2170 15.20 14.15 15.20 14.08 15.47 11,451 14.344 3.14%
2011-06-20 0 0.223 0.220 0.224 0.220 0.230 379,000 83,889 0.2213 14.74 14.54 14.81 14.54 15.20 5,733 14.632 -5.11%
2011-06-17 0 0.235 0.223 0.235 0.222 0.245 970,000 217,130 0.2238 15.53 14.74 15.53 14.68 16.20 14,673 14.797 1.73%
2011-06-16 0 0.231 0.231 0.237 0.230 0.255 723,030 172,282 0.2383 15.27 15.27 15.67 15.20 16.86 10,937 15.752 -4.15%
2011-06-15 0 0.241 0.236 0.243 0.220 0.242 23,604,000 5,631,950 0.2386 15.93 15.60 16.06 14.54 16.00 357,064 15.773 12.62%
2011-06-14 0 0.214 0.214 0.230 0.214 0.230 560,000 120,490 0.2152 14.15 14.15 15.20 14.15 15.20 8,471 14.223 -0.47%
2011-06-13 0 0.215 0.215 0.218 0.215 0.218 969,976 209,984 0.2165 14.21 14.21 14.41 14.21 14.41 14,673 14.311 -1.38%
2011-06-10 0 0.218 0.216 0.218 0.218 0.231 1,950,140 438,600 0.2249 14.41 14.28 14.41 14.41 15.27 29,500 14.868 -6.44%
2011-06-09 0 0.233 0.232 0.233 0.233 0.243 582,000 136,814 0.2351 15.40 15.34 15.40 15.40 16.06 8,804 15.540 -0.43%
2011-06-08 0 0.234 0.234 0.240 0.234 0.238 1,180,004 278,300 0.2358 15.47 15.47 15.87 15.47 15.73 17,850 15.591 -2.50%
2011-06-07 0 0.240 0.238 0.245 0.238 0.240 418,000 99,526 0.2381 15.87 15.73 16.20 15.73 15.87 6,323 15.740 0.42%
2011-06-03 0 0.239 0.238 0.244 0.239 0.244 683,000 163,630 0.2396 15.80 15.73 16.13 15.80 16.13 10,332 15.837 -2.85%
2011-06-02 0 0.246 0.238 0.246 0.238 0.246 260,000 61,970 0.2383 16.26 15.73 16.26 15.73 16.26 3,933 15.756 -0.81%
2011-06-01 0 0.248 0.241 0.250 - - 10,000 2,950 0.2950 16.39 15.93 16.53 - - 151 19.501 0.00%
2011-05-31 0 0.248 0.241 0.249 0.248 0.250 271,060 67,233 0.2480 16.39 15.93 16.46 16.39 16.53 4,100 16.397 1.22%
2011-05-30 0 0.245 0.239 0.245 0.238 0.245 582,009 141,628 0.2433 16.20 15.80 16.20 15.73 16.20 8,804 16.086 1.66%
2011-05-27 0 0.241 0.238 0.241 0.237 0.241 735,000 175,140 0.2383 15.93 15.73 15.93 15.67 15.93 11,119 15.752 0.84%
2011-05-26 0 0.239 0.238 0.244 0.238 0.245 1,111,000 267,210 0.2405 15.80 15.73 16.13 15.73 16.20 16,806 15.899 -1.24%
2011-05-25 0 0.242 0.236 0.243 0.237 0.250 637,000 152,640 0.2396 16.00 15.60 16.06 15.67 16.53 9,636 15.840 -0.82%
2011-05-24 0 0.244 0.237 0.244 0.235 0.250 2,587,500 619,355 0.2394 16.13 15.67 16.13 15.53 16.53 39,142 15.823 0.00%
2011-05-23 0 0.244 0.244 0.250 0.244 0.250 930,517 227,634 0.2446 16.13 16.13 16.53 16.13 16.53 14,076 16.172 -2.40%
2011-05-20 0 0.250 0.244 0.250 0.244 0.250 790,000 193,800 0.2453 16.53 16.13 16.53 16.13 16.53 11,951 16.217 0.00%
2011-05-19 0 0.250 0.246 0.255 0.246 0.265 320,000 79,580 0.2487 16.53 16.26 16.86 16.26 17.52 4,841 16.440 -3.85%
2011-05-18 0 0.260 0.248 0.260 0.250 0.260 665,000 168,700 0.2537 17.19 16.39 17.19 16.53 17.19 10,060 16.770 7.00%
2011-05-17 0 0.243 0.243 0.246 0.243 0.247 820,000 200,340 0.2443 16.06 16.06 16.26 16.06 16.33 12,404 16.151 -1.22%
2011-05-16 0 0.246 0.246 0.255 - - 0 0 - 16.26 16.26 16.86 - - 0 - 0.00%
2011-05-13 0 0.246 0.246 0.255 0.246 0.246 110,000 27,080 0.2462 16.26 16.26 16.86 16.26 16.26 1,664 16.274 -3.53%
2011-05-12 0 0.255 0.247 0.255 0.250 0.255 240,000 61,150 0.2548 16.86 16.33 16.86 16.53 16.86 3,631 16.843 0.00%
2011-05-11 0 0.255 0.248 0.255 0.248 0.255 892,000 221,286 0.2481 16.86 16.39 16.86 16.39 16.86 13,494 16.399 2.82%
2011-05-09 0 0.248 0.248 0.250 0.248 0.265 1,220,018 308,154 0.2526 16.39 16.39 16.53 16.39 17.52 18,456 16.697 0.00%
2011-05-06 0 0.248 0.248 0.260 0.248 0.260 530,000 132,160 0.2494 16.39 16.39 17.19 16.39 17.19 8,017 16.484 -4.62%
2011-05-05 0 0.260 0.250 0.260 0.249 0.260 740,000 185,490 0.2507 17.19 16.53 17.19 16.46 17.19 11,194 16.570 1.96%
2011-05-04 0 0.255 0.250 0.260 0.249 0.260 740,000 185,490 0.2507 16.86 16.53 17.19 16.46 17.19 11,194 16.570 -1.92%
2011-05-03 0 0.260 0.250 0.260 0.249 0.265 584,000 150,320 0.2574 17.19 16.53 17.19 16.46 17.52 8,834 17.015 4.00%
2011-04-29 0 0.250 0.250 0.260 0.250 0.265 290,000 72,900 0.2514 16.53 16.53 17.19 16.53 17.52 4,387 16.618 -5.66%
2011-04-28 0 0.265 0.250 0.265 0.249 0.265 614,252 155,820 0.2537 17.52 16.53 17.52 16.46 17.52 9,292 16.769 6.43%
2011-04-27 0 0.249 0.249 0.255 0.249 0.265 1,330,000 342,210 0.2573 16.46 16.46 16.86 16.46 17.52 20,119 17.009 -6.04%
2011-04-26 0 0.265 0.260 0.265 0.260 0.265 3,179,000 840,010 0.2642 17.52 17.19 17.52 17.19 17.52 48,090 17.468 1.92%
2011-04-21 0 0.260 0.260 0.270 0.260 0.285 3,642,016 1,003,149 0.2754 17.19 17.19 17.85 17.19 18.84 55,094 18.208 -7.14%
2011-04-20 0 0.280 0.275 0.280 0.280 0.295 5,081,000 1,471,845 0.2897 18.51 18.18 18.51 18.51 19.50 76,862 19.149 -5.08%
2011-04-19 0 0.295 0.280 0.295 0.295 0.295 3,852,516 1,135,791 0.2948 19.50 18.51 19.50 19.50 19.50 58,278 19.489 -1.67%
2011-04-18 0 0.300 0.295 0.300 0.295 0.300 3,821,000 1,146,225 0.3000 19.83 19.50 19.83 19.50 19.83 57,801 19.830 0.00%
2011-04-15 0 0.300 0.295 0.300 0.295 0.300 4,540,190 1,361,552 0.2999 19.83 19.50 19.83 19.50 19.83 68,681 19.824 0.00%
2011-04-14 0 0.300 0.295 0.300 0.295 0.300 17,830,000 5,348,600 0.3000 19.83 19.50 19.83 19.50 19.83 269,719 19.830 -1.64%
2011-04-13 0 0.305 0.295 0.305 0.295 0.305 13,505,250 4,058,270 0.3005 20.16 19.50 20.16 19.50 20.16 204,298 19.865 -3.17%
2011-04-12 0 0.315 0.305 0.315 0.295 0.320 12,930,000 3,951,550 0.3056 20.82 20.16 20.82 19.50 21.15 195,596 20.203 0.00%
2011-04-11 0 0.315 0.310 0.315 0.305 0.315 13,375,000 4,198,000 0.3139 20.82 20.49 20.82 20.16 20.82 202,327 20.749 1.61%
2011-04-08 0 0.310 0.300 0.310 0.300 0.310 12,550,580 3,827,057 0.3049 20.49 19.83 20.49 19.83 20.49 189,856 20.158 0.00%
2011-04-07 0 0.310 0.305 0.310 0.300 0.310 12,025,513 3,641,893 0.3028 20.49 20.16 20.49 19.83 20.49 181,913 20.020 1.64%
2011-04-06 0 0.305 0.295 0.305 0.295 0.310 13,462,500 4,033,837 0.2996 20.16 19.50 20.16 19.50 20.49 203,651 19.808 0.00%
2011-04-04 0 0.305 0.300 0.305 0.295 0.305 14,161,000 4,253,725 0.3004 20.16 19.83 20.16 19.50 20.16 214,217 19.857 1.67%
2011-04-01 0 0.300 0.295 0.300 0.290 0.310 10,650,000 3,241,300 0.3043 19.83 19.50 19.83 19.17 20.49 161,105 20.119 -4.76%
2011-03-31 0 0.315 0.305 0.315 0.295 0.315 13,308,514 4,092,466 0.3075 20.82 20.16 20.82 19.50 20.82 201,321 20.328 0.00%
2011-03-30 0 0.315 0.310 0.315 0.310 0.320 12,360,042 3,896,262 0.3152 20.82 20.49 20.82 20.49 21.15 186,974 20.839 1.61%
2011-03-29 0 0.310 0.310 0.315 0.310 0.340 15,617,010 5,026,533 0.3219 20.49 20.49 20.82 20.49 22.48 236,243 21.277 -7.46%
2011-03-28 0 0.335 0.325 0.335 0.330 0.345 13,610,000 4,582,698 0.3367 22.15 21.48 22.15 21.81 22.81 205,882 22.259 -1.47%
2011-03-25 0 0.340 0.335 0.340 0.330 0.355 17,757,793 6,045,436 0.3404 22.48 22.15 22.48 21.81 23.47 268,627 22.505 3.03%
2011-03-24 0 0.330 0.325 0.330 0.325 0.335 12,990,000 4,286,600 0.3300 21.81 21.48 21.81 21.48 22.15 196,503 21.814 -1.49%
2011-03-23 0 0.335 0.330 0.335 0.325 0.340 18,765,500 6,250,905 0.3331 22.15 21.81 22.15 21.48 22.48 283,871 22.020 -1.47%
2011-03-22 0 0.340 0.335 0.345 0.310 0.355 21,303,506 7,009,337 0.3290 22.48 22.15 22.81 20.49 23.47 322,264 21.750 0.00%
2011-03-21 0 0.340 0.335 0.345 0.325 0.355 55,319,748 18,860,352 0.3409 22.48 22.15 22.81 21.48 23.47 836,837 22.538 4.62%
2011-03-18 0 0.325 0.320 0.325 0.265 0.325 17,446,751 5,548,282 0.3180 21.48 21.15 21.48 17.52 21.48 263,922 21.022 22.64%
2011-03-17 0 0.265 0.265 0.275 0.265 0.310 1,965,253 556,866 0.2834 17.52 17.52 18.18 17.52 20.49 29,729 18.731 -14.52%
2011-03-16 0 0.310 0.300 0.310 0.300 0.325 1,820,000 565,900 0.3109 20.49 19.83 20.49 19.83 21.48 27,532 20.555 -3.12%
2011-03-15 0 0.320 0.300 0.320 0.275 0.325 5,806,570 1,733,421 0.2985 21.15 19.83 21.15 18.18 21.48 87,838 19.734 6.67%
2011-03-14 0 0.300 0.280 0.300 0.245 0.300 2,828,000 798,390 0.2823 19.83 18.51 19.83 16.20 19.83 42,780 18.663 20.00%
2011-03-11 0 0.250 0.250 0.255 0.250 0.255 235,000 59,200 0.2519 16.53 16.53 16.86 16.53 16.86 3,555 16.653 -5.66%
2011-03-10 0 0.265 0.260 0.275 0.260 0.275 235,008 62,802 0.2672 17.52 17.19 18.18 17.19 18.18 3,555 17.666 -1.85%
2011-03-09 0 0.270 0.255 0.270 0.265 0.280 420,000 114,550 0.2727 17.85 16.86 17.85 17.52 18.51 6,353 18.030 1.89%
2011-03-08 0 0.265 0.255 0.280 0.250 0.290 600,034 157,808 0.2630 17.52 16.86 18.51 16.53 19.17 9,077 17.386 -3.64%
2011-03-07 0 0.275 0.248 0.275 0.255 0.275 393,450 102,578 0.2607 18.18 16.39 18.18 16.86 18.18 5,952 17.235 5.77%
2011-03-04 0 0.260 0.250 0.260 0.246 0.260 1,412,004 351,109 0.2487 17.19 16.53 17.19 16.26 17.19 21,360 16.438 4.00%
2011-03-03 0 0.250 0.250 0.255 0.244 0.250 344,593 85,099 0.2470 16.53 16.53 16.86 16.13 16.53 5,213 16.325 2.88%
2011-03-02 0 0.243 0.242 0.255 0.242 0.243 1,045,500 253,874 0.2428 16.06 16.00 16.86 16.00 16.06 15,816 16.052 -0.82%
2011-03-01 0 0.245 0.245 0.250 0.243 0.245 113,500 27,592 0.2431 16.20 16.20 16.53 16.06 16.20 1,717 16.070 0.82%
2011-02-28 0 0.243 0.242 0.246 0.242 0.246 665,000 161,745 0.2432 16.06 16.00 16.26 16.00 16.26 10,060 16.079 -2.02%
2011-02-25 0 0.248 0.241 0.248 0.241 0.250 392,500 95,628 0.2436 16.39 15.93 16.39 15.93 16.53 5,937 16.106 0.00%
2011-02-24 0 0.248 0.247 0.250 0.248 0.250 611,000 151,900 0.2486 16.39 16.33 16.53 16.39 16.53 9,243 16.434 -2.75%
2011-02-23 0 0.255 0.250 0.260 0.250 0.270 272,250 69,640 0.2558 16.86 16.53 17.19 16.53 17.85 4,118 16.909 2.00%
2011-02-22 0 0.250 0.250 0.260 0.250 0.260 220,000 56,450 0.2566 16.53 16.53 17.19 16.53 17.19 3,328 16.962 -1.96%
2011-02-21 0 0.255 0.255 0.260 0.255 0.255 110,000 28,050 0.2550 16.86 16.86 17.19 16.86 16.86 1,664 16.857 -1.92%
2011-02-18 0 0.260 0.260 0.265 0.260 0.265 833,500 217,340 0.2608 17.19 17.19 17.52 17.19 17.52 12,609 17.237 -3.70%
2011-02-17 0 0.270 0.265 0.270 0.265 0.270 56,270 14,876 0.2644 17.85 17.52 17.85 17.52 17.85 851 17.476 1.89%
2011-02-16 0 0.265 0.265 0.270 0.265 0.275 217,000 57,988 0.2672 17.52 17.52 17.85 17.52 18.18 3,283 17.665 -1.85%
2011-02-15 0 0.270 0.270 0.275 0.265 0.270 380,023 102,456 0.2696 17.85 17.85 18.18 17.52 17.85 5,749 17.822 -1.82%
2011-02-14 0 0.275 0.265 0.275 0.265 0.275 107,500 28,888 0.2687 18.18 17.52 18.18 17.52 18.18 1,626 17.764 1.85%
2011-02-11 0 0.270 0.265 0.275 0.265 0.280 530,000 145,600 0.2747 17.85 17.52 18.18 17.52 18.51 8,017 18.160 0.00%
2011-02-10 0 0.270 0.260 0.270 0.260 0.270 698,152 185,817 0.2662 17.85 17.19 17.85 17.19 17.85 10,561 17.594 0.00%
2011-02-09 0 0.270 0.270 0.275 0.265 0.280 1,059,501 291,225 0.2749 17.85 17.85 18.18 17.52 18.51 16,027 18.170 -3.57%
2011-02-08 0 0.280 0.260 0.280 0.260 0.280 412,500 110,970 0.2690 18.51 17.19 18.51 17.19 18.51 6,240 17.784 7.69%
2011-02-07 0 0.260 0.255 0.270 0.255 0.290 2,252,000 589,850 0.2619 17.19 16.86 17.85 16.86 19.17 34,067 17.315 -11.86%
2011-02-02 0 0.295 0.275 0.295 0.270 0.295 284,500 77,475 0.2723 19.50 18.18 19.50 17.85 19.50 4,304 18.002 5.36%
2011-02-01 0 0.280 0.265 0.285 0.265 0.280 220,000 59,500 0.2705 18.51 17.52 18.84 17.52 18.51 3,328 17.879 1.82%
2011-01-31 0 0.275 0.265 0.275 0.265 0.275 570,000 153,150 0.2687 18.18 17.52 18.18 17.52 18.18 8,623 17.762 0.00%
2011-01-28 0 0.275 0.275 0.295 0.275 0.275 170,010 46,753 0.2750 18.18 18.18 19.50 18.18 18.18 2,572 18.179 -1.79%
2011-01-27 0 0.280 0.280 0.290 0.280 0.285 194,500 54,970 0.2826 18.51 18.51 19.17 18.51 18.84 2,942 18.683 -3.45%
2011-01-26 0 0.290 0.280 0.300 0.280 0.290 315,000 90,800 0.2883 19.17 18.51 19.83 18.51 19.17 4,765 19.055 3.57%
2011-01-25 0 0.280 0.280 0.285 0.275 0.285 352,000 98,350 0.2794 18.51 18.51 18.84 18.18 18.84 5,325 18.470 1.82%
2011-01-24 0 0.275 0.275 0.285 0.275 0.285 1,620,000 453,700 0.2801 18.18 18.18 18.84 18.18 18.84 24,506 18.514 -5.17%
2011-01-21 0 0.290 0.280 0.290 0.280 0.290 265,010 76,103 0.2872 19.17 18.51 19.17 18.51 19.17 4,009 18.984 3.57%
2011-01-20 0 0.280 0.280 0.295 0.280 0.300 1,111,000 323,970 0.2916 18.51 18.51 19.50 18.51 19.83 16,806 19.277 -5.08%
2011-01-19 0 0.295 0.290 0.295 0.280 0.295 2,348,750 673,805 0.2869 19.50 19.17 19.50 18.51 19.50 35,530 18.964 0.00%
2011-01-18 0 0.295 0.295 0.305 0.295 0.310 925,000 276,200 0.2986 19.50 19.50 20.16 19.50 20.49 13,993 19.739 -4.84%
2011-01-17 0 0.310 0.305 0.315 0.310 0.320 1,393,034 434,260 0.3117 20.49 20.16 20.82 20.49 21.15 21,073 20.608 -3.12%
2011-01-14 0 0.320 0.320 0.325 0.315 0.325 490,030 157,009 0.3204 21.15 21.15 21.48 20.82 21.48 7,413 21.181 -3.03%
2011-01-13 0 0.330 0.325 0.330 0.325 0.335 961,099 315,005 0.3278 21.81 21.48 21.81 21.48 22.15 14,539 21.667 1.54%
2011-01-12 0 0.325 0.320 0.330 0.320 0.340 1,305,000 421,800 0.3232 21.48 21.15 21.81 21.15 22.48 19,741 21.367 -1.52%
2011-01-11 0 0.330 0.325 0.335 0.325 0.350 546,010 182,633 0.3345 21.81 21.48 22.15 21.48 23.14 8,260 22.111 0.00%
2011-01-10 0 0.330 0.320 0.330 0.320 0.335 764,000 248,720 0.3255 21.81 21.15 21.81 21.15 22.15 11,557 21.521 0.00%
2011-01-07 0 0.330 0.330 0.335 0.330 0.340 22,010,831 7,272,578 0.3304 21.81 21.81 22.15 21.81 22.48 332,964 21.842 -1.49%
2011-01-06 0 0.335 0.335 0.340 0.330 0.345 2,690,900 908,734 0.3377 22.15 22.15 22.48 21.81 22.81 40,706 22.324 0.00%
2011-01-05 0 0.335 0.325 0.335 0.315 0.340 23,727,471 7,675,874 0.3235 22.15 21.48 22.15 20.82 22.48 358,932 21.385 0.00%
2011-01-04 0 0.335 0.325 0.340 0.315 0.335 15,534,976 4,981,587 0.3207 22.15 21.48 22.48 20.82 22.15 235,002 21.198 3.08%
2011-01-03 0 0.325 0.320 0.325 0.315 0.325 14,507,471 4,644,046 0.3201 21.48 21.15 21.48 20.82 21.48 219,458 21.161 0.00%
2010-12-31 0 0.325 0.320 0.330 0.320 0.335 3,799,502 1,235,167 0.3251 21.48 21.15 21.81 21.15 22.15 57,476 21.490 -4.41%
2010-12-30 0 0.340 0.335 0.340 0.330 0.355 17,933,600 6,238,387 0.3479 22.48 22.15 22.48 21.81 23.47 271,286 22.996 -2.86%
2010-12-29 0 0.350 0.350 0.355 0.350 0.360 1,485,211 524,894 0.3534 23.14 23.14 23.47 23.14 23.80 22,467 23.363 -2.78%
2010-12-28 0 0.360 0.355 0.360 0.345 0.365 20,289,693 7,234,159 0.3565 23.80 23.47 23.80 22.81 24.13 306,928 23.570 -2.70%
2010-12-24 0 0.370 0.360 0.370 0.360 0.405 6,829,920 2,521,473 0.3692 24.46 23.80 24.46 23.80 26.77 103,318 24.405 -13.95%
2010-12-23 0 0.430 0.425 0.430 0.420 0.440 4,767,506 2,053,322 0.4307 28.43 28.09 28.43 27.76 29.09 72,119 28.471 3.61%
2010-12-22 0 0.415 0.410 0.415 0.395 0.600 17,727,008 7,839,142 0.4422 27.43 27.10 27.43 26.11 39.66 268,161 29.233 -31.97%
2010-12-21 0 0.610 0.590 0.610 0.590 0.690 9,151,502 5,907,952 0.6456 40.32 39.00 40.32 39.00 45.61 138,437 42.676 -11.59%
2010-12-20 0 0.690 0.680 0.690 0.620 0.720 4,314,265 2,925,776 0.6782 45.61 44.95 45.61 40.99 47.60 65,263 44.831 2.99%
2010-12-17 0 0.670 0.660 0.670 0.640 0.700 8,454,150 5,663,238 0.6699 44.29 43.63 44.29 42.31 46.27 127,888 44.283 1.52%
2010-12-16 0 0.660 0.650 0.670 0.300 0.700 17,713,036 10,928,038 0.6169 43.63 42.97 44.29 19.83 46.27 267,950 40.784 32.00%
2010-12-15 0 0.500 0.495 0.500 0.450 0.510 4,221,012 2,081,643 0.4932 33.05 32.72 33.05 29.75 33.71 63,852 32.601 6.38%
2010-12-14 0 0.470 0.470 0.475 0.395 0.510 6,638,703 3,141,840 0.4733 31.07 31.07 31.40 26.11 33.71 100,425 31.285 8.05%
2010-12-13 0 0.435 0.430 0.435 0.405 0.440 1,009,099 436,428 0.4325 28.76 28.43 28.76 26.77 29.09 15,265 28.590 3.57%
2010-12-10 0 0.420 0.420 0.425 0.420 0.450 911,750 387,579 0.4251 27.76 27.76 28.09 27.76 29.75 13,792 28.101 -1.18%
2010-12-09 0 0.425 0.425 0.430 0.425 0.460 1,750,896 764,212 0.4365 28.09 28.09 28.43 28.09 30.41 26,486 28.853 1.19%
2010-12-08 0 0.420 0.415 0.430 0.415 0.440 786,588 330,990 0.4208 27.76 27.43 28.43 27.43 29.09 11,899 27.817 -6.67%
2010-12-07 0 0.450 0.440 0.450 0.390 0.465 4,725,916 2,094,158 0.4431 29.75 29.09 29.75 25.78 30.74 71,490 29.293 9.76%
2010-12-06 0 0.410 0.410 0.415 0.385 0.455 2,163,066 874,868 0.4045 27.10 27.10 27.43 25.45 30.08 32,721 26.737 -4.65%
2010-12-03 0 0.430 0.415 0.425 0.400 0.495 6,016,662 2,705,981 0.4497 28.43 27.43 28.09 26.44 32.72 91,016 29.731 -13.13%
2010-12-02 0 0.495 0.490 0.495 0.440 0.600 6,993,708 3,533,362 0.5052 32.72 32.39 32.72 29.09 39.66 105,796 33.398 -25.00%
2010-12-01 0 0.033 0.033 0.034 0.033 0.035 41,489,000 1,383,312 0.0333 43.63 43.63 44.95 43.63 46.27 31,381 44.082 -2.94%
2010-11-30 0 0.034 0.034 0.035 0.032 0.038 135,831,368 4,715,668 0.0347 44.95 44.95 46.27 42.31 50.24 102,738 45.900 -8.11%
2010-11-29 0 0.037 0.036 0.037 0.029 0.043 428,645,304 16,240,390 0.0379 48.92 47.60 48.92 38.34 56.85 324,212 50.092 23.33%
2010-11-26 0 0.030 0.031 0.032 0.029 0.034 84,810,600 2,613,125 0.0308 39.66 40.99 42.31 38.34 44.95 64,148 40.736 -11.76%
2010-11-25 0 0.034 0.033 0.034 0.029 0.046 402,034,000 14,082,380 0.0350 44.95 43.63 44.95 38.34 60.82 304,084 46.311 -10.53%
2010-11-24 0 0.038 0.037 0.038 0.036 0.072 670,562,864 35,922,205 0.0536 50.24 48.92 50.24 47.60 95.19 507,189 70.826 46.15%
2010-11-23 0 0.090 0.090 0.091 0.086 0.095 24,515,717 2,174,544 0.0887 34.38 34.38 34.76 32.85 36.28 64,187 33.878 -3.23%
2010-11-22 0 0.093 0.093 0.094 0.092 0.096 13,547,014 1,268,336 0.0936 35.52 35.52 35.90 35.14 36.67 35,469 35.759 -4.12%
2010-11-19 0 0.097 0.092 0.097 0.091 0.098 3,544,776 330,453 0.0932 37.05 35.14 37.05 34.76 37.43 9,281 35.606 0.00%
2010-11-18 0 0.097 0.095 0.097 0.094 0.098 8,033,504 769,258 0.0958 37.05 36.28 37.05 35.90 37.43 21,033 36.574 3.19%
2010-11-17 0 0.094 0.091 0.094 0.091 0.094 8,653,484 794,046 0.0918 35.90 34.76 35.90 34.76 35.90 22,656 35.047 -1.05%
2010-11-16 0 0.095 0.092 0.095 0.090 0.100 12,840,000 1,175,590 0.0916 36.28 35.14 36.28 34.38 38.19 33,617 34.970 -1.04%
2010-11-15 0 0.096 0.093 0.096 0.092 0.097 11,066,240 1,030,804 0.0931 36.67 35.52 36.67 35.14 37.05 28,973 35.578 -2.04%
2010-11-12 0 0.098 0.094 0.098 0.092 0.102 17,616,560 1,697,410 0.0964 37.43 35.90 37.43 35.14 38.96 46,123 36.802 -2.00%
2010-11-11 0 0.100 0.097 0.100 0.086 0.121 132,107,040 13,480,658 0.1020 38.19 37.05 38.19 32.85 46.22 345,880 38.975 7.53%
2010-11-10 0 0.093 0.090 0.093 0.076 0.095 76,775,500 6,981,511 0.0909 35.52 34.38 35.52 29.03 36.28 201,012 34.732 17.72%
2010-11-09 0 0.079 0.078 0.079 0.075 0.079 3,991,728 309,011 0.0774 30.17 29.79 30.17 28.65 30.17 10,451 29.567 2.60%
2010-11-08 0 0.077 0.077 0.079 0.077 0.078 4,714,000 365,350 0.0775 29.41 29.41 30.17 29.41 29.79 12,342 29.602 -2.53%
2010-11-05 0 0.079 0.076 0.080 0.074 0.079 6,015,000 460,845 0.0766 30.17 29.03 30.56 28.26 30.17 15,748 29.263 -1.25%
2010-11-04 0 0.080 0.080 0.081 0.077 0.085 1,740,800 136,696 0.0785 30.56 30.56 30.94 29.41 32.47 4,558 29.992 -1.23%
2010-11-03 0 0.081 0.081 0.082 0.079 0.085 3,650,000 294,950 0.0808 30.94 30.94 31.32 30.17 32.47 9,556 30.864 -1.22%
2010-11-02 0 0.082 0.082 0.083 0.082 0.087 10,371,115 866,721 0.0836 31.32 31.32 31.70 31.32 33.23 27,153 31.919 -5.75%
2010-11-01 0 0.087 0.085 0.088 0.082 0.088 52,924,281 4,542,731 0.0858 33.23 32.47 33.61 31.32 33.61 138,565 32.784 4.82%
2010-10-29 0 0.083 0.080 0.083 0.079 0.085 8,040,060 653,175 0.0812 31.70 30.56 31.70 30.17 32.47 21,050 31.029 -6.74%
2010-10-28 0 0.089 0.089 0.090 0.089 0.093 3,216,310 290,218 0.0902 33.99 33.99 34.38 33.99 35.52 8,421 34.464 1.14%
2010-10-27 0 0.088 0.086 0.088 0.084 0.094 4,120,256 359,560 0.0873 33.61 32.85 33.61 32.08 35.90 10,788 33.331 -5.38%
2010-10-26 0 0.093 0.090 0.092 0.087 0.093 1,650,120 148,300 0.0899 35.52 34.38 35.14 33.23 35.52 4,320 34.326 0.00%
2010-10-25 0 0.093 0.090 0.093 0.085 0.094 8,144,320 733,679 0.0901 35.52 34.38 35.52 32.47 35.90 21,323 34.407 2.20%
2010-10-22 0 0.091 0.090 0.092 0.090 0.099 9,714,000 907,736 0.0934 34.76 34.38 35.14 34.38 37.81 25,433 35.691 -3.19%
2010-10-21 0 0.094 0.094 0.095 0.094 0.100 7,298,800 714,143 0.0978 35.90 35.90 36.28 35.90 38.19 19,110 37.371 -4.08%
2010-10-20 0 0.098 0.096 0.099 0.093 0.109 44,743,060 4,492,575 0.1004 37.43 36.67 37.81 35.52 41.63 117,145 38.350 -1.01%
2010-10-19 0 0.099 0.098 0.101 0.085 0.102 31,890,712 3,026,205 0.0949 37.81 37.43 38.58 32.47 38.96 83,496 36.244 13.79%
2010-10-18 0 0.087 0.087 0.089 0.085 0.093 14,710,000 1,295,810 0.0881 33.23 33.23 33.99 32.47 35.52 38,513 33.646 -2.25%
2010-10-15 0 0.089 0.089 0.090 0.086 0.095 36,672,680 3,352,791 0.0914 33.99 33.99 34.38 32.85 36.28 96,016 34.919 -1.11%
2010-10-14 0 0.090 0.089 0.090 0.079 0.094 94,910,000 8,478,080 0.0893 34.38 33.99 34.38 30.17 35.90 248,492 34.118 15.38%
2010-10-13 0 0.078 0.076 0.078 0.075 0.078 15,150,000 1,159,340 0.0765 29.79 29.03 29.79 28.65 29.79 39,665 29.228 5.41%
2010-10-12 0 0.074 0.072 0.074 0.071 0.075 3,920,416 281,745 0.0719 28.26 27.50 28.26 27.12 28.65 10,264 27.449 1.37%
2010-10-11 0 0.073 0.072 0.074 0.071 0.076 7,090,272 516,958 0.0729 27.88 27.50 28.26 27.12 29.03 18,564 27.848 -2.67%
2010-10-08 0 0.075 0.074 0.075 0.074 0.080 6,999,000 526,860 0.0753 28.65 28.26 28.65 28.26 30.56 18,325 28.751 -5.06%
2010-10-07 0 0.079 0.079 0.080 0.079 0.081 6,060,360 485,675 0.0801 30.17 30.17 30.56 30.17 30.94 15,867 30.609 1.28%
2010-10-06 0 0.078 0.077 0.078 0.073 0.082 27,289,162 2,139,800 0.0784 29.79 29.41 29.79 27.88 31.32 71,448 29.949 6.85%
2010-10-05 0 0.073 0.072 0.073 0.070 0.073 2,582,200 185,658 0.0719 27.88 27.50 27.88 26.74 27.88 6,761 27.461 -2.67%
2010-10-04 0 0.075 0.071 0.075 0.072 0.075 8,070,000 589,890 0.0731 28.65 27.12 28.65 27.50 28.65 21,129 27.919 2.74%
2010-09-30 0 0.073 0.075 0.076 0.071 0.076 10,780,000 785,160 0.0728 27.88 28.65 29.03 27.12 29.03 28,224 27.819 -2.67%
2010-09-29 0 0.075 0.073 0.075 0.073 0.078 14,010,000 1,057,750 0.0755 28.65 27.88 28.65 27.88 29.79 36,681 28.837 -2.60%
2010-09-28 0 0.077 0.075 0.077 0.075 0.083 11,710,720 893,499 0.0763 29.41 28.65 29.41 28.65 31.70 30,661 29.141 -1.28%
2010-09-27 0 0.078 0.077 0.078 0.071 0.082 37,519,000 2,843,410 0.0758 29.79 29.41 29.79 27.12 31.32 98,232 28.946 4.00%
2010-09-24 0 0.075 0.074 0.075 0.070 0.079 23,440,200 1,747,083 0.0745 28.65 28.26 28.65 26.74 30.17 61,371 28.468 2.74%
2010-09-22 0 0.073 0.072 0.073 0.070 0.079 25,595,000 1,851,220 0.0723 27.88 27.50 27.88 26.74 30.17 67,012 27.625 -5.19%
2010-09-21 0 0.077 0.076 0.077 0.076 0.091 53,807,000 4,233,124 0.0787 29.41 29.03 29.41 29.03 34.76 140,876 30.048 -10.47%
2010-09-20 0 0.086 0.085 0.086 0.060 0.109 403,292,219 36,507,691 0.0905 32.85 32.47 32.85 22.92 41.63 1,055,892 34.575 43.33%
2010-09-17 0 0.060 0.059 0.060 0.054 0.060 25,978,400 1,491,722 0.0574 22.92 22.53 22.92 20.63 22.92 68,016 21.932 5.26%
2010-09-16 0 0.057 0.054 0.057 0.053 0.060 29,960,400 1,666,638 0.0556 21.77 20.63 21.77 20.24 22.92 78,442 21.247 3.64%
2010-09-15 0 0.055 0.054 0.055 0.050 0.056 43,340,320 2,364,044 0.0545 21.01 20.63 21.01 19.10 21.39 113,473 20.834 7.84%
2010-09-14 0 0.051 0.050 0.051 0.050 0.051 1,420,552 71,662 0.0504 19.48 19.10 19.48 19.10 19.48 3,719 19.268 0.00%
2010-09-13 0 0.051 0.049 0.051 0.049 0.054 4,065,000 206,235 0.0507 19.48 18.72 19.48 18.72 20.63 10,643 19.378 0.00%
2010-09-10 0 0.051 0.050 0.053 0.050 0.057 18,710,624 962,756 0.0515 19.48 19.10 20.24 19.10 21.77 48,988 19.653 -7.27%
2010-09-09 0 0.055 0.055 0.056 0.047 0.059 49,871,008 2,641,205 0.0530 21.01 21.01 21.39 17.95 22.53 130,571 20.228 17.02%
2010-09-08 0 0.047 0.047 0.048 0.047 0.048 2,861,200 135,358 0.0473 17.95 17.95 18.33 17.95 18.33 7,491 18.069 -2.08%
2010-09-07 0 0.048 0.047 0.048 0.048 0.050 3,039,074 148,843 0.0490 18.33 17.95 18.33 18.33 19.10 7,957 18.706 -4.00%
2010-09-06 0 0.050 0.048 0.050 0.048 0.051 7,380,024 361,621 0.0490 19.10 18.33 19.10 18.33 19.48 19,322 18.715 0.00%
2010-09-03 0 0.050 0.048 0.050 0.048 0.051 5,760,000 282,820 0.0491 19.10 18.33 19.10 18.33 19.48 15,081 18.754 6.38%
2010-09-02 0 0.047 0.047 0.050 0.047 0.049 6,585,000 317,735 0.0483 17.95 17.95 19.10 17.95 18.72 17,241 18.429 -2.08%
2010-09-01 0 0.048 0.047 0.048 0.046 0.049 1,720,000 82,850 0.0482 18.33 17.95 18.33 17.57 18.72 4,503 18.398 2.13%
2010-08-31 0 0.047 0.045 0.047 0.046 0.047 4,460,000 206,700 0.0463 17.95 17.19 17.95 17.57 17.95 11,677 17.701 0.00%
2010-08-30 0 0.047 0.046 0.047 0.046 0.048 4,855,664 228,107 0.0470 17.95 17.57 17.95 17.57 18.33 12,713 17.943 -2.08%
2010-08-27 0 0.048 0.047 0.048 0.048 0.049 2,745,000 132,310 0.0482 18.33 17.95 18.33 18.33 18.72 7,187 18.410 -2.04%
2010-08-26 0 0.049 0.048 0.049 0.048 0.049 573,600 27,593 0.0481 18.72 18.33 18.72 18.33 18.72 1,502 18.373 0.00%
2010-08-25 0 0.049 0.048 0.049 0.047 0.049 910,000 43,810 0.0481 18.72 18.33 18.72 17.95 18.72 2,383 18.388 0.00%
2010-08-24 0 0.049 0.048 0.049 0.047 0.050 5,260,880 254,085 0.0483 18.72 18.33 18.72 17.95 19.10 13,774 18.447 -3.92%
2010-08-23 0 0.051 0.050 0.051 0.051 0.053 2,260,200 116,558 0.0516 19.48 19.10 19.48 19.48 20.24 5,918 19.697 0.00%
2010-08-20 0 0.051 0.050 0.051 0.050 0.051 1,930,000 97,790 0.0507 19.48 19.10 19.48 19.10 19.48 5,053 19.353 -1.92%
2010-08-19 0 0.052 0.050 0.052 0.050 0.052 4,360,000 223,660 0.0513 19.86 19.10 19.86 19.10 19.86 11,415 19.593 0.00%
2010-08-18 0 0.052 0.051 0.052 0.051 0.052 5,690,000 291,990 0.0513 19.86 19.48 19.86 19.48 19.86 14,897 19.600 1.96%
2010-08-17 0 0.051 0.050 0.051 0.049 0.051 7,661,400 387,206 0.0505 19.48 19.10 19.48 18.72 19.48 20,059 19.303 4.08%
2010-08-16 0 0.049 0.049 0.050 0.048 0.050 1,506,636 73,588 0.0488 18.72 18.72 19.10 18.33 19.10 3,945 18.655 0.00%
2010-08-13 0 0.049 0.048 0.049 0.047 0.050 14,111,112 668,296 0.0474 18.72 18.33 18.72 17.95 19.10 36,945 18.089 2.08%
2010-08-12 0 0.048 0.048 0.049 0.047 0.048 2,280,040 107,562 0.0472 18.33 18.33 18.72 17.95 18.33 5,970 18.018 -2.04%
2010-08-11 0 0.049 0.049 0.050 0.049 0.050 4,489,000 223,458 0.0498 18.72 18.72 19.10 18.72 19.10 11,753 19.013 -3.92%
2010-08-10 0 0.051 0.050 0.051 0.049 0.051 9,420,403 470,406 0.0499 19.48 19.10 19.48 18.72 19.48 24,664 19.072 -3.77%
2010-08-09 0 0.053 0.051 0.053 0.050 0.053 7,360,200 370,859 0.0504 20.24 19.48 20.24 19.10 20.24 19,270 19.245 3.92%
2010-08-06 0 0.051 0.051 0.053 0.050 0.052 8,616,782 437,043 0.0507 19.48 19.48 20.24 19.10 19.86 22,560 19.372 0.00%
2010-08-05 0 0.051 0.051 0.053 0.049 0.053 11,170,000 562,570 0.0504 19.48 19.48 20.24 18.72 20.24 29,245 19.236 2.00%
2010-08-04 0 0.050 0.050 0.052 0.050 0.054 12,370,120 633,235 0.0512 19.10 19.10 19.86 19.10 20.63 32,387 19.552 -3.85%
2010-08-03 0 0.052 0.052 0.053 0.051 0.055 23,260,304 1,232,984 0.0530 19.86 19.86 20.24 19.48 21.01 60,900 20.246 0.00%
2010-08-02 0 0.052 0.051 0.052 0.051 0.053 20,993,780 1,082,799 0.0516 19.86 19.48 19.86 19.48 20.24 54,966 19.700 -1.89%
2010-07-30 0 0.053 0.052 0.053 0.051 0.056 15,922,132 849,428 0.0533 20.24 19.86 20.24 19.48 21.39 41,687 20.376 -1.85%
2010-07-29 0 0.054 0.054 0.055 0.050 0.054 37,108,993 1,934,843 0.0521 20.63 20.63 21.01 19.10 20.63 97,158 19.914 0.00%
2010-07-28 0 0.054 0.054 0.055 0.048 0.064 118,641,137 6,236,547 0.0526 20.63 20.63 21.01 18.33 24.44 310,624 20.077 -19.40%
2010-07-27 0 0.067 0.066 0.067 0.065 0.068 10,650,144 706,638 0.0664 25.59 25.21 25.59 24.83 25.97 27,884 25.342 1.52%
2010-07-26 0 0.066 0.066 0.067 0.065 0.068 16,611,680 1,116,974 0.0672 25.21 25.21 25.59 24.83 25.97 43,492 25.682 -4.35%
2010-07-23 0 0.069 0.069 0.070 0.067 0.069 7,437,576 507,998 0.0683 26.35 26.35 26.74 25.59 26.35 19,473 26.087 0.00%
2010-07-22 0 0.069 0.068 0.069 0.067 0.070 16,110,224 1,100,864 0.0683 26.35 25.97 26.35 25.59 26.74 42,179 26.100 1.47%
2010-07-21 0 0.068 0.066 0.069 0.065 0.068 24,540,000 1,625,920 0.0663 25.97 25.21 26.35 24.83 25.97 64,250 25.306 4.62%
2010-07-20 0 0.065 0.064 0.065 0.061 0.071 83,880,600 5,338,654 0.0636 24.83 24.44 24.83 23.30 27.12 219,615 24.309 -2.99%
2010-07-19 0 0.067 0.066 0.067 0.065 0.076 53,587,200 3,690,492 0.0689 25.59 25.21 25.59 24.83 29.03 140,301 26.304 -16.25%
2010-07-16 0 0.080 0.079 0.080 0.075 0.081 15,780,000 1,247,490 0.0791 30.56 30.17 30.56 28.65 30.94 41,315 30.195 3.90%
2010-07-15 0 0.077 0.074 0.078 0.074 0.078 9,695,000 732,725 0.0756 29.41 28.26 29.79 28.26 29.79 25,383 28.866 4.05%
2010-07-14 0 0.074 0.073 0.074 0.074 0.077 5,770,000 435,530 0.0755 28.26 27.88 28.26 28.26 29.41 15,107 28.830 -2.63%
2010-07-13 0 0.076 0.074 0.076 0.073 0.078 5,843,760 441,028 0.0755 29.03 28.26 29.03 27.88 29.79 15,300 28.825 2.70%
2010-07-12 0 0.074 0.074 0.076 0.073 0.081 14,550,000 1,135,530 0.0780 28.26 28.26 29.03 27.88 30.94 38,095 29.808 -6.33%
2010-07-09 0 0.079 0.079 0.080 0.078 0.098 107,053,306 8,961,104 0.0837 30.17 30.17 30.56 29.79 37.43 280,285 31.971 -17.71%
2010-07-08 0 0.096 0.093 0.096 0.092 0.099 6,745,576 650,458 0.0964 36.67 35.52 36.67 35.14 37.81 17,661 36.830 6.67%
2010-07-07 0 0.090 0.090 0.091 0.089 0.096 7,690,000 699,410 0.0910 34.38 34.38 34.76 33.99 36.67 20,134 34.738 -8.16%
2010-07-06 0 0.098 0.098 0.099 0.098 0.100 14,966,654 1,480,245 0.0989 37.43 37.43 37.81 37.43 38.19 39,185 37.775 2.08%
2010-07-05 0 0.096 0.092 0.096 0.091 0.096 2,899,341 272,134 0.0939 36.67 35.14 36.67 34.76 36.67 7,591 35.850 2.13%
2010-07-02 0 0.094 0.091 0.099 0.090 0.095 3,468,000 319,255 0.0921 35.90 34.76 37.81 34.38 36.28 9,080 35.161 -4.08%
2010-06-30 0 0.098 0.096 0.099 0.094 0.098 4,098,182 390,605 0.0953 37.43 36.67 37.81 35.90 37.43 10,730 36.404 0.00%
2010-06-29 0 0.098 0.097 0.098 0.097 0.102 4,808,863 476,345 0.0991 37.43 37.05 37.43 37.05 38.96 12,590 37.834 -4.85%
2010-06-28 0 0.103 0.100 0.107 0.100 0.103 1,510,000 154,000 0.1020 39.34 38.19 40.87 38.19 39.34 3,953 38.953 1.98%
2010-06-25 0 0.101 0.101 0.103 0.101 0.103 925,936 94,183 0.1017 38.58 38.58 39.34 38.58 39.34 2,424 38.850 -1.94%
2010-06-24 0 0.103 0.103 0.105 0.101 0.105 1,640,000 167,610 0.1022 39.34 39.34 40.10 38.58 40.10 4,294 39.035 0.00%
2010-06-23 0 0.103 0.103 0.104 0.103 0.104 1,390,080 144,153 0.1037 39.34 39.34 39.72 39.34 39.72 3,639 39.608 -2.83%
2010-06-22 0 0.106 0.104 0.106 0.105 0.106 4,690,000 495,490 0.1056 40.49 39.72 40.49 40.10 40.49 12,279 40.352 1.92%
2010-06-21 0 0.104 0.104 0.108 0.104 0.108 2,435,000 256,810 0.1055 39.72 39.72 41.25 39.72 41.25 6,375 40.282 1.96%
2010-06-18 0 0.102 0.102 0.105 0.102 0.107 2,030,020 209,522 0.1032 38.96 38.96 40.10 38.96 40.87 5,315 39.421 -4.67%
2010-06-17 0 0.107 0.105 0.111 0.106 0.107 5,460,200 581,359 0.1065 40.87 40.10 42.40 40.49 40.87 14,296 40.666 -0.93%
2010-06-15 0 0.108 0.105 0.108 0.105 0.111 590,000 62,450 0.1058 41.25 40.10 41.25 40.10 42.40 1,545 40.428 -0.92%
2010-06-14 0 0.109 0.109 0.113 0.101 0.109 12,360,000 1,322,740 0.1070 41.63 41.63 43.16 38.58 41.63 32,361 40.875 4.81%
2010-06-11 0 0.104 0.103 0.106 0.103 0.106 6,004,193 623,828 0.1039 39.72 39.34 40.49 39.34 40.49 15,720 39.684 -0.95%
2010-06-10 0 0.105 0.104 0.105 0.103 0.108 7,220,200 758,469 0.1050 40.10 39.72 40.10 39.34 41.25 18,904 40.123 0.00%
2010-06-09 0 0.105 0.105 0.108 0.104 0.107 3,590,040 379,384 0.1057 40.10 40.10 41.25 39.72 40.87 9,399 40.363 -1.87%
2010-06-08 0 0.107 0.106 0.107 0.106 0.109 10,550,200 1,132,180 0.1073 40.87 40.49 40.87 40.49 41.63 27,622 40.988 -1.83%
2010-06-07 0 0.109 0.108 0.109 0.107 0.116 29,165,733 3,201,918 0.1098 41.63 41.25 41.63 40.87 44.31 76,361 41.931 -9.17%
2010-06-04 0 0.120 0.120 0.121 0.116 0.123 1,453,653 172,542 0.1187 45.83 45.83 46.22 44.31 46.98 3,806 45.335 1.69%
2010-06-03 0 0.118 0.115 0.118 0.114 0.124 5,800,999 699,967 0.1207 45.07 43.92 45.07 43.54 47.36 15,188 46.087 -3.28%
2010-06-02 0 0.122 0.122 0.125 0.122 0.125 680,040 83,724 0.1231 46.60 46.60 47.74 46.60 47.74 1,780 47.024 -2.40%
2010-06-01 0 0.125 0.125 0.129 0.125 0.129 2,070,000 264,290 0.1277 47.74 47.74 49.27 47.74 49.27 5,420 48.765 -2.34%
2010-05-31 0 0.128 0.128 0.131 0.127 0.131 1,072,400 137,348 0.1281 48.89 48.89 50.03 48.51 50.03 2,808 48.918 -2.29%
2010-05-28 0 0.131 0.131 0.132 0.125 0.134 2,871,305 371,397 0.1293 50.03 50.03 50.42 47.74 51.18 7,518 49.404 6.50%
2010-05-27 0 0.123 0.121 0.123 0.117 0.126 3,996,784 486,962 0.1218 46.98 46.22 46.98 44.69 48.13 10,464 46.536 2.50%
2010-05-26 0 0.120 0.120 0.124 0.117 0.122 3,823,211 455,884 0.1192 45.83 45.83 47.36 44.69 46.60 10,010 45.544 3.45%
2010-05-25 0 0.116 0.115 0.116 0.112 0.129 3,329,853 392,854 0.1180 44.31 43.92 44.31 42.78 49.27 8,718 45.062 -3.33%
2010-05-24 0 0.120 0.116 0.120 0.113 0.128 5,102,253 608,032 0.1192 45.83 44.31 45.83 43.16 48.89 13,359 45.516 -0.83%
2010-05-20 0 0.121 0.118 0.122 0.112 0.140 21,145,144 2,594,227 0.1227 46.22 45.07 46.60 42.78 53.47 55,362 46.860 -13.57%
2010-05-19 0 0.140 0.140 0.147 0.140 0.168 14,778,481 2,232,950 0.1511 53.47 53.47 56.15 53.47 64.17 38,693 57.710 -20.90%
2010-05-18 0 0.177 0.177 0.179 0.173 0.184 7,069,000 1,255,352 0.1776 67.60 67.60 68.37 66.08 70.28 18,508 67.828 -3.80%
2010-05-17 0 0.184 0.181 0.185 0.180 0.217 14,151,400 2,707,982 0.1914 70.28 69.13 70.66 68.75 82.88 37,051 73.088 -15.21%
2010-05-14 0 0.217 0.217 0.223 0.217 0.225 2,805,000 620,365 0.2212 82.88 82.88 85.17 82.88 85.94 7,344 84.472 -3.56%
2010-05-13 0 0.225 0.220 0.225 0.220 0.225 7,715,000 1,722,840 0.2233 85.94 84.03 85.94 84.03 85.94 20,199 85.292 0.00%
2010-05-12 0 0.225 0.214 0.225 0.214 0.238 4,315,000 983,710 0.2280 85.94 81.74 85.94 81.74 90.90 11,297 87.074 -3.85%
2010-05-11 0 0.234 0.229 0.234 0.229 0.246 25,062,800 6,053,988 0.2416 89.38 87.47 89.38 87.47 93.96 65,619 92.260 -0.85%
2010-05-10 0 0.236 0.236 0.237 0.214 0.250 21,004,520 5,010,357 0.2385 90.14 90.14 90.52 81.74 95.49 54,994 91.108 10.28%
2010-05-07 0 0.214 0.212 0.214 0.204 0.214 7,450,920 1,548,514 0.2078 81.74 80.97 81.74 77.92 81.74 19,508 79.379 0.00%
2010-05-06 0 0.214 0.212 0.214 0.210 0.230 15,190,936 3,330,606 0.2192 81.74 80.97 81.74 80.21 87.85 39,773 83.741 -5.31%
2010-05-05 0 0.226 0.220 0.227 0.220 0.240 13,610,360 3,080,749 0.2264 86.32 84.03 86.70 84.03 91.67 35,634 86.454 -3.83%
2010-05-04 0 0.235 0.235 0.239 0.232 0.248 3,871,695 918,095 0.2371 89.76 89.76 91.28 88.61 94.72 10,137 90.571 -4.86%
2010-05-03 0 0.247 0.246 0.248 0.241 0.250 8,296,800 2,052,585 0.2474 94.34 93.96 94.72 92.05 95.49 21,723 94.491 -0.40%
2010-04-30 0 0.248 0.244 0.250 0.236 0.260 16,075,195 4,015,860 0.2498 94.72 93.19 95.49 90.14 99.31 42,088 95.416 2.48%
2010-04-29 0 0.242 0.242 0.245 0.230 0.250 14,677,664 3,486,359 0.2375 92.43 92.43 93.58 87.85 95.49 38,429 90.723 6.14%
2010-04-28 0 0.228 0.226 0.228 0.226 0.230 3,280,000 746,770 0.2277 87.08 86.32 87.08 86.32 87.85 8,588 86.959 -1.30%
2010-04-27 0 0.231 0.227 0.231 0.228 0.233 9,899,700 2,280,614 0.2304 88.23 86.70 88.23 87.08 88.99 25,919 87.989 0.00%
2010-04-26 0 0.231 0.230 0.231 0.230 0.238 4,517,000 1,043,882 0.2311 88.23 87.85 88.23 87.85 90.90 11,826 88.268 -1.28%
2010-04-23 0 0.234 0.232 0.234 0.226 0.234 6,155,712 1,426,462 0.2317 89.38 88.61 89.38 86.32 89.38 16,117 88.508 1.74%
2010-04-22 0 0.230 0.229 0.230 0.224 0.238 9,490,000 2,192,470 0.2310 87.85 87.47 87.85 85.56 90.90 24,847 88.240 -1.71%
2010-04-21 0 0.234 0.230 0.234 0.218 0.235 75,705,280 16,929,406 0.2236 89.38 87.85 89.38 83.26 89.76 198,210 85.411 -1.27%
2010-04-20 0 0.237 0.235 0.237 0.231 0.260 57,975,400 14,267,820 0.2461 90.52 89.76 90.52 88.23 99.31 151,790 93.997 -5.20%
2010-04-19 0 0.250 0.248 0.249 0.248 0.360 88,698,050 26,243,518 0.2959 95.49 94.72 95.10 94.72 137.5 232,228 113.01 0.00%
2010-04-16 0 0.450 0.445 0.455 0.430 0.470 12,999,896 5,840,461 0.4493 95.49 94.43 96.55 91.24 99.73 61,265 95.331 -2.17%
2010-04-15 0 0.460 0.450 0.460 0.405 0.465 11,453,664 5,159,029 0.4504 97.61 95.49 97.61 85.94 98.67 53,978 95.577 15.00%
2010-04-14 0 0.400 0.400 0.405 0.395 0.405 3,460,376 1,382,005 0.3994 84.88 84.88 85.94 83.82 85.94 16,308 84.745 2.56%
2010-04-13 0 0.390 0.390 0.395 0.390 0.395 826,200 323,944 0.3921 82.75 82.75 83.82 82.75 83.82 3,894 83.198 0.00%
2010-04-12 0 0.390 0.385 0.390 0.380 0.395 1,658,000 645,820 0.3895 82.75 81.69 82.75 80.63 83.82 7,814 82.652 -1.27%
2010-04-09 0 0.395 0.385 0.400 0.370 0.395 1,061,600 411,406 0.3875 83.82 81.69 84.88 78.51 83.82 5,003 82.231 3.95%
2010-04-08 0 0.380 0.380 0.390 0.380 0.395 740,010 287,679 0.3888 80.63 80.63 82.75 80.63 83.82 3,487 82.489 -2.56%
2010-04-07 0 0.390 0.380 0.390 0.380 0.400 790,316 306,715 0.3881 82.75 80.63 82.75 80.63 84.88 3,725 82.350 5.41%
2010-04-01 0 0.370 0.370 0.380 0.370 0.380 589,000 219,125 0.3720 78.51 78.51 80.63 78.51 80.63 2,776 78.941 0.00%
2010-03-31 0 0.370 0.365 0.370 0.365 0.375 550,260 203,867 0.3705 78.51 77.45 78.51 77.45 79.57 2,593 78.615 0.00%
2010-03-30 0 0.370 0.370 0.375 0.370 0.380 1,843,176 685,762 0.3721 78.51 78.51 79.57 78.51 80.63 8,686 78.947 0.00%
2010-03-29 0 0.370 0.365 0.370 0.370 0.380 1,480,000 547,725 0.3701 78.51 77.45 78.51 78.51 80.63 6,975 78.529 -2.63%
2010-03-26 0 0.380 0.375 0.380 0.375 0.390 551,320 210,413 0.3817 80.63 79.57 80.63 79.57 82.75 2,598 80.984 0.00%
2010-03-25 0 0.380 0.380 0.385 0.380 0.390 2,670,560 1,029,655 0.3856 80.63 80.63 81.69 80.63 82.75 12,586 81.812 -2.56%
2010-03-24 0 0.390 0.375 0.390 0.365 0.390 476,000 180,610 0.3794 82.75 79.57 82.75 77.45 82.75 2,243 80.512 2.63%
2010-03-23 0 0.380 0.380 0.385 0.355 0.400 10,036,762 3,867,786 0.3854 80.63 80.63 81.69 75.33 84.88 47,301 81.771 7.04%
2010-03-22 0 0.355 0.355 0.360 0.345 0.360 1,572,984 557,762 0.3546 75.33 75.33 76.39 73.21 76.39 7,413 75.241 2.90%
2010-03-19 0 0.345 0.345 0.350 0.335 0.350 1,775,000 610,550 0.3440 73.21 73.21 74.27 71.08 74.27 8,365 72.988 -2.82%
2010-03-18 0 0.355 0.350 0.355 0.350 0.355 1,665,000 590,800 0.3548 75.33 74.27 75.33 74.27 75.33 7,847 75.293 -1.39%
2010-03-17 0 0.360 0.355 0.360 0.355 0.365 2,885,856 1,041,435 0.3609 76.39 75.33 76.39 75.33 77.45 13,600 76.575 2.86%
2010-03-16 0 0.350 0.350 0.355 0.340 0.360 1,162,000 405,325 0.3488 74.27 74.27 75.33 72.15 76.39 5,476 74.016 -1.41%
2010-03-15 0 0.355 0.350 0.355 0.345 0.355 721,240 251,878 0.3492 75.33 74.27 75.33 73.21 75.33 3,399 74.103 1.43%
2010-03-12 0 0.350 0.345 0.350 0.345 0.350 2,230,940 777,678 0.3486 74.27 73.21 74.27 73.21 74.27 10,514 73.967 0.00%
2010-03-11 0 0.350 0.345 0.350 0.340 0.365 31,053,768 10,868,960 0.3500 74.27 73.21 74.27 72.15 77.45 146,348 74.268 -1.41%
2010-03-10 0 0.355 0.345 0.355 0.345 0.360 3,210,100 1,128,650 0.3516 75.33 73.21 75.33 73.21 76.39 15,128 74.605 -1.39%
2010-03-09 0 0.360 0.360 0.365 0.355 0.370 6,290,040 2,267,514 0.3605 76.39 76.39 77.45 75.33 78.51 29,643 76.493 -2.70%
2010-03-08 0 0.370 0.370 0.375 0.360 0.385 5,780,200 2,161,700 0.3740 78.51 78.51 79.57 76.39 81.69 27,240 79.356 0.00%
2010-03-05 0 0.370 0.370 0.375 0.360 0.395 13,224,410 5,011,402 0.3790 78.51 78.51 79.57 76.39 83.82 62,323 80.410 -22.92%
2010-03-04 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2010-03-03 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2010-03-02 0 0.480 0.475 0.480 0.465 0.495 554,160 261,808 0.4724 101.9 100.8 101.9 98.67 105.0 2,612 100.25 0.00%
2010-03-01 0 0.480 0.475 0.480 0.475 0.490 820,672 395,263 0.4816 101.9 100.8 101.9 100.8 104.0 3,868 102.20 -1.03%
2010-02-26 0 0.485 0.485 0.495 0.480 0.510 5,825,400 2,896,358 0.4972 102.9 102.9 105.0 101.9 108.2 27,454 105.50 -3.00%
2010-02-25 0 0.500 0.490 0.500 0.460 0.510 6,725,160 3,262,098 0.4851 106.1 104.0 106.1 97.61 108.2 31,694 102.93 1.01%
2010-02-24 0 0.495 0.490 0.495 0.420 0.510 14,550,848 7,064,765 0.4855 105.0 104.0 105.0 89.12 108.2 68,574 103.02 15.12%
2010-02-23 0 0.430 0.430 0.435 0.430 0.450 8,501,120 3,762,495 0.4426 91.24 91.24 92.30 91.24 95.49 40,063 93.913 1.18%
2010-02-22 0 0.425 0.425 0.430 0.390 0.430 11,550,000 4,630,550 0.4009 90.18 90.18 91.24 82.75 91.24 54,432 85.070 6.25%
2010-02-19 0 0.400 0.400 0.415 0.395 0.410 1,192,088 477,643 0.4007 84.88 84.88 88.06 83.82 87.00 5,618 85.020 -1.23%
2010-02-18 0 0.405 0.400 0.420 0.400 0.410 551,691 223,243 0.4047 85.94 84.88 89.12 84.88 87.00 2,600 85.864 -2.41%
2010-02-17 0 0.415 0.400 0.415 0.400 0.425 600,000 242,250 0.4038 88.06 84.88 88.06 84.88 90.18 2,828 85.672 1.22%
2010-02-12 0 0.410 0.395 0.410 0.395 0.410 105,000 42,200 0.4019 87.00 83.82 87.00 83.82 87.00 495 85.281 2.50%
2010-02-11 0 0.400 0.400 0.410 0.375 0.400 1,135,024 442,582 0.3899 84.88 84.88 87.00 79.57 84.88 5,349 82.740 12.68%
2010-02-10 0 0.355 0.355 0.370 0.355 0.360 341,280 124,704 0.3654 75.33 75.33 78.51 75.33 76.39 1,608 77.535 -1.39%
2010-02-09 0 0.360 0.355 0.360 0.360 0.360 141,040 50,746 0.3598 76.39 75.33 76.39 76.39 76.39 665 76.346 0.00%
2010-02-08 0 0.360 0.360 0.380 0.355 0.390 24,000 8,810 0.3671 76.39 76.39 80.63 75.33 82.75 113 77.892 -6.49%
2010-02-05 0 0.385 0.360 0.385 - - 45,000 16,200 0.3600 81.69 76.39 81.69 - - 212 76.389 0.00%
2010-02-04 0 0.385 0.385 0.390 0.385 0.385 1,000,000 385,000 0.3850 81.69 81.69 82.75 81.69 81.69 4,713 81.694 4.05%
2010-02-03 0 0.370 0.365 0.380 0.370 0.390 60,040 22,414 0.3733 78.51 77.45 80.63 78.51 82.75 283 79.215 -2.63%
2010-02-02 0 0.380 0.380 0.385 0.380 0.380 80,400 30,536 0.3798 80.63 80.63 81.69 80.63 80.63 379 80.591 0.00%
2010-02-01 0 0.380 0.360 0.385 0.360 0.395 300,000 113,475 0.3783 80.63 76.39 81.69 76.39 83.82 1,414 80.261 5.56%
2010-01-29 0 0.360 0.355 0.370 0.350 0.360 220,000 78,700 0.3577 76.39 75.33 78.51 74.27 76.39 1,037 75.907 0.00%
2010-01-28 0 0.360 0.360 0.370 0.360 0.365 550,000 198,600 0.3611 76.39 76.39 78.51 76.39 77.45 2,592 76.620 -1.37%
2010-01-27 0 0.365 0.365 0.380 0.365 0.380 590,160 221,182 0.3748 77.45 77.45 80.63 77.45 80.63 2,781 79.526 1.39%
2010-01-26 0 0.360 0.360 0.390 0.355 0.370 540,000 196,400 0.3637 76.39 76.39 82.75 75.33 78.51 2,545 77.175 -5.26%
2010-01-25 0 0.380 0.380 0.390 0.355 0.400 362,800 134,846 0.3717 80.63 80.63 82.75 75.33 84.88 1,710 78.868 -2.56%
2010-01-22 0 0.390 0.385 0.405 0.380 0.400 1,043,000 404,320 0.3877 82.75 81.69 85.94 80.63 84.88 4,915 82.256 -3.70%
2010-01-21 0 0.405 0.400 0.410 0.400 0.410 275,000 111,675 0.4061 85.94 84.88 87.00 84.88 87.00 1,296 86.169 -2.41%
2010-01-20 0 0.415 0.410 0.415 0.410 0.420 1,626,888 678,231 0.4169 88.06 87.00 88.06 87.00 89.12 7,667 88.460 -2.35%
2010-01-19 0 0.425 0.420 0.430 0.420 0.430 270,400 114,010 0.4216 90.18 89.12 91.24 89.12 91.24 1,274 89.467 1.19%
2010-01-18 0 0.420 0.420 0.430 0.415 0.445 2,670,040 1,153,241 0.4319 89.12 89.12 91.24 88.06 94.43 12,583 91.650 0.00%
2010-01-15 0 0.420 0.420 0.425 0.415 0.425 925,400 391,808 0.4234 89.12 89.12 90.18 88.06 90.18 4,361 89.840 1.20%
2010-01-14 0 0.415 0.415 0.425 0.410 0.445 1,075,000 449,150 0.4178 88.06 88.06 90.18 87.00 94.43 5,066 88.657 -3.49%
2010-01-13 0 0.430 0.420 0.430 0.410 0.460 3,397,600 1,454,007 0.4280 91.24 89.12 91.24 87.00 97.61 16,012 90.808 2.38%
2010-01-12 0 0.420 0.420 0.440 0.410 0.445 1,160,104 495,618 0.4272 89.12 89.12 93.36 87.00 94.43 5,467 90.652 2.44%
2010-01-11 0 0.410 0.405 0.420 0.405 0.410 234,320 95,760 0.4087 87.00 85.94 89.12 85.94 87.00 1,104 86.717 -2.38%
2010-01-08 0 0.420 0.410 0.425 0.405 0.420 77,000 31,555 0.4098 89.12 87.00 90.18 85.94 89.12 363 86.957 0.00%
2010-01-07 0 0.420 0.410 0.425 0.405 0.420 665,704 271,548 0.4079 89.12 87.00 90.18 85.94 89.12 3,137 86.555 -2.33%
2010-01-06 0 0.430 0.410 0.430 0.400 0.435 1,568,016 657,171 0.4191 91.24 87.00 91.24 84.88 92.30 7,390 88.932 6.17%
2010-01-05 0 0.405 0.405 0.430 0.405 0.430 245,080 105,031 0.4286 85.94 85.94 91.24 85.94 91.24 1,155 90.936 -2.41%
2010-01-04 0 0.415 0.405 0.425 0.400 0.415 200,040 82,015 0.4100 88.06 85.94 90.18 84.88 88.06 943 86.997 3.75%
2009-12-31 0 0.400 0.400 0.415 - - 400 158 0.3950 84.88 84.88 88.06 - - 2 83.816 0.00%
2009-12-30 0 0.400 0.400 0.405 0.395 0.400 55,472 22,152 0.3993 84.88 84.88 85.94 83.82 84.88 261 84.736 3.90%
2009-12-29 0 0.385 0.385 0.405 0.380 0.380 16,200 6,140 0.3790 81.69 81.69 85.94 80.63 80.63 76 80.423 -3.75%
2009-12-28 0 0.400 0.400 0.415 0.400 0.400 131,200 52,456 0.3998 84.88 84.88 88.06 84.88 84.88 618 84.838 0.00%
2009-12-24 0 0.400 0.400 0.410 - - 1,000 370 0.3700 84.88 84.88 87.00 - - 5 78.511 0.00%
2009-12-23 0 0.400 0.385 0.415 - - 2,496 899 0.3602 84.88 81.69 88.06 - - 12 76.426 0.00%
2009-12-22 0 0.400 0.400 0.420 0.400 0.405 665,335 266,372 0.4004 84.88 84.88 89.12 84.88 85.94 3,136 84.952 0.00%
2009-12-21 0 0.400 0.390 0.410 - - 0 0 - 84.88 82.75 87.00 - - 0 - 0.00%
2009-12-18 0 0.400 0.400 0.410 0.400 0.430 786,363 315,595 0.4013 84.88 84.88 87.00 84.88 91.24 3,706 85.160 0.00%
2009-12-17 0 0.400 0.400 0.405 0.390 0.400 215,000 85,125 0.3959 84.88 84.88 85.94 82.75 84.88 1,013 84.013 -1.23%
2009-12-16 0 0.405 0.405 0.410 0.400 0.405 1,330,000 532,000 0.4000 85.94 85.94 87.00 84.88 85.94 6,268 84.877 -1.22%
2009-12-15 0 0.410 0.405 0.410 0.400 0.410 223,000 89,625 0.4019 87.00 85.94 87.00 84.88 87.00 1,051 85.281 2.50%
2009-12-14 0 0.400 0.395 0.410 0.395 0.400 200,000 79,225 0.3961 84.88 83.82 87.00 83.82 84.88 943 84.054 -2.44%
2009-12-11 0 0.410 0.410 0.420 0.410 0.425 750,080 311,282 0.4150 87.00 87.00 89.12 87.00 90.18 3,535 88.059 -1.20%
2009-12-10 0 0.415 0.410 0.415 0.410 0.415 875,800 360,579 0.4117 88.06 87.00 88.06 87.00 88.06 4,127 87.362 1.22%
2009-12-09 0 0.410 0.410 0.425 0.410 0.440 1,690,144 720,509 0.4263 87.00 87.00 90.18 87.00 93.36 7,965 90.457 -5.75%
2009-12-08 0 0.435 0.435 0.440 0.425 0.440 2,336,640 1,012,955 0.4335 92.30 92.30 93.36 90.18 93.36 11,012 91.987 1.16%
2009-12-07 0 0.430 0.430 0.435 0.425 0.445 2,284,160 981,921 0.4299 91.24 91.24 92.30 90.18 94.43 10,765 91.217 -4.44%
2009-12-04 0 0.450 0.430 0.450 0.425 0.450 1,857,000 814,460 0.4386 95.49 91.24 95.49 90.18 95.49 8,752 93.065 -1.10%
2009-12-03 0 0.455 0.450 0.455 0.420 0.460 13,780,000 6,131,250 0.4449 96.55 95.49 96.55 89.12 97.61 64,941 94.412 9.64%
2009-12-02 0 0.415 0.415 0.420 0.410 0.425 950,000 397,600 0.4185 88.06 88.06 89.12 87.00 90.18 4,477 88.808 -4.60%
2009-12-01 0 0.435 0.415 0.435 0.405 0.435 813,000 349,395 0.4298 92.30 88.06 92.30 85.94 92.30 3,831 91.191 10.13%
2009-11-30 0 0.395 0.395 0.405 0.395 0.405 425,080 168,255 0.3958 83.82 83.82 85.94 83.82 85.94 2,003 83.990 -2.47%
2009-11-27 0 0.405 0.380 0.405 0.400 0.420 190,000 77,400 0.4074 85.94 80.63 85.94 84.88 89.12 895 86.440 1.25%
2009-11-26 0 0.400 0.385 0.410 - - 296 108 0.3649 84.88 81.69 87.00 - - 1 77.421 0.00%
2009-11-25 0 0.400 0.405 0.410 0.390 0.410 20,000 8,000 0.4000 84.88 85.94 87.00 82.75 87.00 94 84.877 2.56%
2009-11-24 0 0.390 0.390 0.405 0.390 0.410 140,096 55,010 0.3927 82.75 82.75 85.94 82.75 87.00 660 83.319 -1.27%
2009-11-23 0 0.395 0.395 0.410 0.395 0.400 444,800 177,124 0.3982 83.82 83.82 87.00 83.82 84.88 2,096 84.497 -1.25%
2009-11-20 0 0.400 0.400 0.415 0.400 0.415 1,036,480 418,992 0.4042 84.88 84.88 88.06 84.88 88.06 4,885 85.777 -6.98%
2009-11-19 0 0.430 0.415 0.425 0.405 0.430 150,000 63,200 0.4213 91.24 88.06 90.18 85.94 91.24 707 89.403 3.61%
2009-11-18 0 0.415 0.405 0.415 0.415 0.420 531,136 222,449 0.4188 88.06 85.94 88.06 88.06 89.12 2,503 88.869 -1.19%
2009-11-17 0 0.420 0.420 0.430 0.415 0.430 449,200 189,580 0.4220 89.12 89.12 91.24 88.06 91.24 2,117 89.553 -1.18%
2009-11-16 0 0.425 0.420 0.430 0.420 0.425 150,000 63,575 0.4238 90.18 89.12 91.24 89.12 90.18 707 89.934 3.66%
2009-11-13 0 0.410 0.410 0.425 0.410 0.425 1,376,032 575,547 0.4183 87.00 87.00 90.18 87.00 90.18 6,485 88.752 -4.65%
2009-11-12 0 0.430 0.415 0.430 0.405 0.430 430,104 179,916 0.4183 91.24 88.06 91.24 85.94 91.24 2,027 88.761 2.38%
2009-11-11 0 0.420 0.415 0.425 0.410 0.435 781,400 332,710 0.4258 89.12 88.06 90.18 87.00 92.30 3,683 90.348 -2.33%
2009-11-10 0 0.430 0.425 0.440 0.405 0.450 780,200 340,480 0.4364 91.24 90.18 93.36 85.94 95.49 3,677 92.601 8.86%
2009-11-09 0 0.395 0.395 0.410 0.380 0.415 784,520 316,590 0.4035 83.82 83.82 87.00 80.63 88.06 3,697 85.629 3.95%
2009-11-06 0 0.380 0.380 0.410 - - 0 0 - 80.63 80.63 87.00 - - 0 - 2.70%
2009-11-05 0 0.370 0.370 0.410 0.370 0.410 225,000 88,250 0.3922 78.51 78.51 87.00 78.51 87.00 1,060 83.226 -8.64%
2009-11-04 0 0.405 0.375 0.410 0.360 0.410 740,600 289,385 0.3907 85.94 79.57 87.00 76.39 87.00 3,490 82.913 -2.41%
2009-11-03 0 0.415 0.410 0.415 0.415 0.415 10,000 4,150 0.4150 88.06 87.00 88.06 88.06 88.06 47 88.059 9.21%
2009-11-02 0 0.380 0.360 0.400 - - 0 0 - 80.63 76.39 84.88 - - 0 - 0.00%
2009-10-30 0 0.380 0.380 0.395 - - 600 204 0.3400 80.63 80.63 83.82 - - 3 72.145 8.57%
2009-10-29 0 0.350 0.350 0.395 0.350 0.350 25,584 8,937 0.3493 74.27 74.27 83.82 74.27 74.27 121 74.123 -5.41%
2009-10-28 0 0.370 0.360 0.395 - - 0 0 - 78.51 76.39 83.82 - - 0 - 0.00%
2009-10-27 0 0.370 0.330 0.370 0.370 0.370 10,000 3,700 0.3700 78.51 70.02 78.51 78.51 78.51 47 78.511 -2.63%
2009-10-23 0 0.380 0.370 0.400 0.380 0.385 240,040 91,340 0.3805 80.63 78.51 84.88 80.63 81.69 1,131 80.743 0.00%
2009-10-22 0 0.380 0.380 0.395 0.380 0.380 9,120 3,308 0.3627 80.63 80.63 83.82 80.63 80.63 43 76.966 -3.80%
2009-10-21 0 0.395 0.390 0.400 0.390 0.395 165,200 64,474 0.3903 83.82 82.75 84.88 82.75 83.82 779 82.814 0.00%
2009-10-20 0 0.395 0.395 0.425 - - 104 36 0.3462 83.82 83.82 90.18 - - 0 73.451 0.00%
2009-10-19 0 0.395 0.395 0.420 0.395 0.405 120,296 47,714 0.3966 83.82 83.82 89.12 83.82 85.94 567 84.163 -1.25%
2009-10-16 0 0.400 0.400 0.405 0.395 0.415 656,520 262,453 0.3998 84.88 84.88 85.94 83.82 88.06 3,094 84.826 0.00%
2009-10-15 0 0.400 0.400 0.405 0.350 0.410 1,115,248 444,033 0.3981 84.88 84.88 85.94 74.27 87.00 5,256 84.483 9.59%
2009-10-14 0 0.365 0.365 0.380 0.365 0.380 18,944 6,942 0.3664 77.45 77.45 80.63 77.45 80.63 89 77.757 -2.67%
2009-10-13 0 0.375 0.370 0.395 0.375 0.375 30,000 11,250 0.3750 79.57 78.51 83.82 79.57 79.57 141 79.572 1.35%
2009-10-12 0 0.370 0.350 0.395 - - 88 29 0.3295 78.51 74.27 83.82 - - 0 69.927 0.00%
2009-10-09 0 0.370 0.360 0.390 - - 296 101 0.3412 78.51 76.39 82.75 - - 1 72.403 0.00%
2009-10-08 0 0.370 0.370 0.390 0.370 0.370 30,000 11,100 0.3700 78.51 78.51 82.75 78.51 78.51 141 78.511 0.00%
2009-10-07 0 0.370 0.360 0.380 0.370 0.380 130,400 49,559 0.3801 78.51 76.39 80.63 78.51 80.63 615 80.644 0.00%
2009-10-06 0 0.370 0.360 0.370 0.370 0.370 200,000 74,700 0.3735 78.51 76.39 78.51 78.51 78.51 943 79.254 0.00%
2009-10-05 0 0.370 0.370 0.375 0.350 0.360 205,000 72,200 0.3522 78.51 78.51 79.57 74.27 76.39 966 74.733 -2.63%
2009-10-02 0 0.380 0.360 0.390 0.380 0.380 15,080 5,727 0.3798 80.63 76.39 82.75 80.63 80.63 71 80.585 0.00%
2009-09-30 0 0.380 0.380 0.390 0.380 0.390 1,106,000 421,085 0.3807 80.63 80.63 82.75 80.63 82.75 5,212 80.787 1.33%
2009-09-29 0 0.375 0.365 0.375 0.365 0.390 393,600 149,067 0.3787 79.57 77.45 79.57 77.45 82.75 1,855 80.363 0.00%
2009-09-28 0 0.375 0.375 0.380 0.370 0.395 1,005,000 376,750 0.3749 79.57 79.57 80.63 78.51 83.82 4,736 79.545 -5.06%
2009-09-25 0 0.395 0.385 0.395 0.385 0.395 253,752 98,738 0.3891 83.82 81.69 83.82 81.69 83.82 1,196 82.566 -1.25%
2009-09-24 0 0.400 0.400 0.410 0.395 0.410 1,127,600 453,193 0.4019 84.88 84.88 87.00 83.82 87.00 5,314 85.282 -3.61%
2009-09-23 0 0.415 0.410 0.425 0.415 0.415 54,704 22,565 0.4125 88.06 87.00 90.18 88.06 88.06 258 87.527 0.00%
2009-09-22 0 0.415 0.410 0.430 0.410 0.430 260,000 109,500 0.4212 88.06 87.00 91.24 87.00 91.24 1,225 89.365 1.22%
2009-09-21 0 0.410 0.410 0.435 0.405 0.410 88,400 35,929 0.4064 87.00 87.00 92.30 85.94 87.00 417 86.242 0.00%
2009-09-18 0 0.410 0.410 0.420 0.410 0.420 763,096 318,357 0.4172 87.00 87.00 89.12 87.00 89.12 3,596 88.524 -2.38%
2009-09-17 0 0.420 0.410 0.425 0.410 0.430 1,934,560 813,043 0.4203 89.12 87.00 90.18 87.00 91.24 9,117 89.178 1.20%
2009-09-16 0 0.415 0.405 0.420 0.405 0.415 397,270 163,164 0.4107 88.06 85.94 89.12 85.94 88.06 1,872 87.150 2.47%
2009-09-15 0 0.405 0.405 0.425 0.405 0.420 290,000 117,900 0.4066 85.94 85.94 90.18 85.94 89.12 1,367 86.267 -2.41%
2009-09-14 0 0.415 0.415 0.420 0.410 0.415 222,148 91,813 0.4133 88.06 88.06 89.12 87.00 88.06 1,047 87.698 -1.19%
2009-09-11 0 0.420 0.415 0.425 0.410 0.445 1,232,240 524,537 0.4257 89.12 88.06 90.18 87.00 94.43 5,807 90.325 1.20%
2009-09-10 0 0.415 0.415 0.425 0.410 0.430 1,531,440 642,998 0.4199 88.06 88.06 90.18 87.00 91.24 7,217 89.092 -3.49%
2009-09-09 0 0.430 0.430 0.435 0.420 0.440 358,076 154,497 0.4315 91.24 91.24 92.30 89.12 93.36 1,688 91.553 -2.27%
2009-09-08 0 0.440 0.430 0.440 0.430 0.450 4,499,144 1,964,669 0.4367 93.36 91.24 93.36 91.24 95.49 21,203 92.659 2.33%
2009-09-07 0 0.430 0.425 0.440 0.425 0.440 1,528,096 656,517 0.4296 91.24 90.18 93.36 90.18 93.36 7,201 91.164 -1.15%
2009-09-04 0 0.435 0.435 0.440 0.435 0.455 1,450,752 637,545 0.4395 92.30 92.30 93.36 92.30 96.55 6,837 93.249 -4.40%
2009-09-03 0 0.455 0.445 0.455 0.440 0.470 2,771,432 1,248,546 0.4505 96.55 94.43 96.55 93.36 99.73 13,061 95.593 1.11%
2009-09-02 0 0.450 0.450 0.455 0.440 0.480 4,600,109 2,075,730 0.4512 95.49 95.49 96.55 93.36 101.9 21,679 95.748 -6.25%
2009-09-01 0 0.480 0.480 0.485 0.470 0.520 6,315,000 3,081,475 0.4880 101.9 101.9 102.9 99.73 110.3 29,761 103.54 -7.69%
2009-08-31 0 0.520 0.500 0.520 0.500 0.550 1,871,368 978,608 0.5229 110.3 106.1 110.3 106.1 116.7 8,819 110.96 -13.33%
2009-08-28 0 0.600 0.550 0.620 0.510 0.600 1,041,008 571,904 0.5494 127.3 116.7 131.6 108.2 127.3 4,906 116.57 3.45%
2009-08-27 0 0.580 0.550 0.580 0.560 0.600 330,936 193,245 0.5839 123.1 116.7 123.1 118.8 127.3 1,560 123.91 1.75%
2009-08-26 0 0.570 0.570 0.580 0.560 0.590 310,776 178,929 0.5757 120.9 120.9 123.1 118.8 125.2 1,465 122.17 1.79%
2009-08-25 0 0.560 0.560 0.580 0.550 0.570 112,296 63,321 0.5639 118.8 118.8 123.1 116.7 120.9 529 119.65 -1.75%
2009-08-24 0 0.570 0.570 0.590 0.560 0.590 299,704 174,052 0.5807 120.9 120.9 125.2 118.8 125.2 1,412 123.23 3.64%
2009-08-21 0 0.550 0.550 0.590 0.540 0.550 245,200 133,850 0.5459 116.7 116.7 125.2 114.6 116.7 1,156 115.83 -6.78%
2009-08-20 0 0.590 0.550 0.590 0.520 0.610 40,480 22,745 0.5619 125.2 116.7 125.2 110.3 129.4 191 119.23 0.00%
2009-08-19 0 0.590 0.550 0.590 0.540 0.610 26,104 15,004 0.5748 125.2 116.7 125.2 114.6 129.4 123 121.96 1.72%
2009-08-18 0 0.580 0.550 0.580 0.540 0.580 365,400 206,407 0.5649 123.1 116.7 123.1 114.6 123.1 1,722 119.86 3.57%
2009-08-17 0 0.560 0.560 0.580 0.560 0.630 693,600 409,490 0.5904 118.8 118.8 123.1 118.8 133.7 3,269 125.27 -3.45%
2009-08-14 0 0.580 0.590 0.600 0.570 0.600 915,432 534,044 0.5834 123.1 125.2 127.3 120.9 127.3 4,314 123.79 -3.33%
2009-08-13 0 0.600 0.610 0.620 0.600 0.630 973,680 595,962 0.6121 127.3 129.4 131.6 127.3 133.7 4,589 129.88 -1.64%
2009-08-12 0 0.610 0.600 0.620 0.600 0.620 1,233,912 753,739 0.6109 129.4 127.3 131.6 127.3 131.6 5,815 129.62 -1.61%
2009-08-11 0 0.620 0.600 0.620 0.600 0.640 3,716,576 2,285,372 0.6149 131.6 127.3 131.6 127.3 135.8 17,515 130.48 1.64%
2009-08-10 0 0.610 0.600 0.610 0.600 0.690 7,745,396 4,775,939 0.6166 129.4 127.3 129.4 127.3 146.4 36,502 130.84 -11.59%
2009-08-07 0 0.690 0.670 0.690 0.670 0.710 25,865,176 17,728,156 0.6854 146.4 142.2 146.4 142.2 150.7 121,895 145.44 -4.17%
2009-08-06 0 0.720 0.720 0.730 0.700 0.790 1,085,560 777,828 0.7165 152.8 152.8 154.9 148.5 167.6 5,116 152.04 -7.69%
2009-08-05 0 0.078 0.078 0.079 0.073 0.078 43,720,800 3,365,550 0.0770 165.5 165.5 167.6 154.9 165.5 20,604 163.34 4.00%
2009-08-04 0 0.075 0.074 0.075 0.073 0.077 9,069,040 677,194 0.0747 159.1 157.0 159.1 154.9 163.4 4,274 158.45 2.74%
2009-08-03 0 0.073 0.073 0.074 0.072 0.076 7,922,640 584,235 0.0737 154.9 154.9 157.0 152.8 161.3 3,734 156.48 1.39%
2009-07-31 0 0.072 0.072 0.073 0.070 0.073 2,322,000 165,988 0.0715 152.8 152.8 154.9 148.5 154.9 1,094 151.68 -1.37%
2009-07-30 0 0.073 0.071 0.073 0.070 0.073 5,202,960 375,226 0.0721 154.9 150.7 154.9 148.5 154.9 2,452 153.03 2.82%
2009-07-29 0 0.071 0.071 0.072 0.069 0.072 6,070,000 430,180 0.0709 150.7 150.7 152.8 146.4 152.8 2,861 150.38 -2.74%
2009-07-28 0 0.073 0.072 0.073 0.072 0.073 4,274,320 310,155 0.0726 154.9 152.8 154.9 152.8 154.9 2,014 153.97 0.00%
2009-07-27 0 0.073 0.072 0.073 0.071 0.075 4,656,960 335,750 0.0721 154.9 152.8 154.9 150.7 159.1 2,195 152.98 -1.35%
2009-07-24 0 0.074 0.073 0.074 0.071 0.076 6,380,000 471,340 0.0739 157.0 154.9 157.0 150.7 161.3 3,007 156.76 2.78%
2009-07-23 0 0.072 0.072 0.073 0.069 0.072 12,747,440 900,706 0.0707 152.8 152.8 154.9 146.4 152.8 6,008 149.93 4.35%
2009-07-22 0 0.069 0.069 0.070 0.069 0.071 7,196,000 501,400 0.0697 146.4 146.4 148.5 146.4 150.7 3,391 147.85 -4.17%
2009-07-21 0 0.072 0.071 0.072 0.069 0.072 5,772,800 404,248 0.0700 152.8 150.7 152.8 146.4 152.8 2,721 148.59 2.86%
2009-07-20 0 0.070 0.070 0.072 0.070 0.072 9,104,800 642,024 0.0705 148.5 148.5 152.8 148.5 152.8 4,291 149.63 -2.78%
2009-07-17 0 0.072 0.072 0.073 0.070 0.075 10,787,360 786,778 0.0729 152.8 152.8 154.9 148.5 159.1 5,084 154.76 0.00%
2009-07-16 0 0.072 0.071 0.072 0.072 0.074 7,238,240 528,869 0.0731 152.8 150.7 152.8 152.8 157.0 3,411 155.04 -1.37%
2009-07-15 0 0.073 0.071 0.073 0.071 0.073 2,782,880 199,957 0.0719 154.9 150.7 154.9 150.7 154.9 1,311 152.46 0.00%
2009-07-14 0 0.073 0.072 0.073 0.066 0.074 11,066,480 796,876 0.0720 154.9 152.8 154.9 140.0 157.0 5,215 152.79 4.29%
2009-07-13 0 0.070 0.069 0.070 0.070 0.072 46,729,120 3,357,675 0.0719 148.5 146.4 148.5 148.5 152.8 22,022 152.47 -2.78%
2009-07-10 0 0.072 0.071 0.072 0.071 0.080 22,686,160 1,658,084 0.0731 152.8 150.7 152.8 150.7 169.8 10,691 155.09 -6.49%
2009-07-09 0 0.077 0.077 0.078 0.070 0.081 28,420,000 2,167,890 0.0763 163.4 163.4 165.5 148.5 171.9 13,394 161.86 -2.53%
2009-07-08 0 0.079 0.079 0.080 0.063 0.080 27,778,160 2,058,981 0.0741 167.6 167.6 169.8 133.7 169.8 13,091 157.28 19.70%
2009-07-07 0 0.066 0.065 0.066 0.065 0.068 7,830,000 516,100 0.0659 140.0 137.9 140.0 137.9 144.3 3,690 139.86 -1.49%
2009-07-06 0 0.067 0.066 0.067 0.062 0.069 12,440,000 815,306 0.0655 142.2 140.0 142.2 131.6 146.4 5,863 139.07 4.69%
2009-07-03 0 0.064 0.063 0.065 0.060 0.066 32,311,200 2,022,810 0.0626 135.8 133.7 137.9 127.3 140.0 15,227 132.84 -5.88%
2009-07-02 0 0.068 0.068 0.069 0.068 0.078 32,595,840 2,329,389 0.0715 144.3 144.3 146.4 144.3 165.5 15,362 151.64 -13.92%
2009-06-30 0 0.079 0.079 0.080 0.079 0.083 49,959,600 4,022,357 0.0805 167.6 167.6 169.8 167.6 176.1 23,545 170.84 -3.66%
2009-06-29 0 0.082 0.082 0.083 0.080 0.086 36,142,880 3,002,821 0.0831 174.0 174.0 176.1 169.8 182.5 17,033 176.29 0.00%
2009-06-26 0 0.082 0.081 0.082 0.080 0.082 13,190,810 1,068,268 0.0810 174.0 171.9 174.0 169.8 174.0 6,216 171.84 2.50%
2009-06-25 0 0.080 0.079 0.082 0.079 0.084 20,792,640 1,689,245 0.0812 169.8 167.6 174.0 167.6 178.2 9,799 172.39 -2.44%
2009-06-24 0 0.082 0.081 0.082 0.079 0.083 44,333,200 3,566,004 0.0804 174.0 171.9 174.0 167.6 176.1 20,893 170.68 -2.38%
2009-06-23 0 0.084 0.084 0.085 0.082 0.086 11,870,000 994,500 0.0838 178.2 178.2 180.4 174.0 182.5 5,594 177.78 -5.62%
2009-06-22 0 0.089 0.087 0.089 0.084 0.091 34,485,280 3,042,969 0.0882 188.9 184.6 188.9 178.2 193.1 16,252 187.24 7.23%
2009-06-19 0 0.083 0.083 0.084 0.082 0.089 46,745,040 3,979,007 0.0851 176.1 176.1 178.2 174.0 188.9 22,030 180.62 -4.60%
2009-06-18 0 0.087 0.087 0.088 0.086 0.093 36,012,240 3,195,479 0.0887 184.6 184.6 186.7 182.5 197.3 16,972 188.28 -6.45%
2009-06-17 0 0.093 0.093 0.094 0.092 0.097 32,344,000 3,049,006 0.0943 197.3 197.3 199.5 195.2 205.8 15,243 200.03 -2.11%
2009-06-16 0 0.095 0.094 0.095 0.091 0.098 44,034,000 4,169,662 0.0947 201.6 199.5 201.6 193.1 207.9 20,752 200.93 1.06%
2009-06-15 0 0.094 0.094 0.095 0.093 0.105 49,472,880 4,859,381 0.0982 199.5 199.5 201.6 197.3 222.8 23,315 208.42 -6.93%
2009-06-12 0 0.101 0.100 0.101 0.096 0.111 190,739,585 19,184,605 0.1006 214.3 212.2 214.3 203.7 235.5 89,890 213.42 -5.61%
2009-06-11 0 0.107 0.106 0.107 0.100 0.119 434,659,382 48,831,094 0.1123 227.0 224.9 227.0 212.2 252.5 204,843 238.38 8.08%
2009-06-10 0 0.099 0.099 0.100 0.093 0.101 81,919,600 7,969,430 0.0973 210.1 210.1 212.2 197.3 214.3 38,606 206.43 6.45%
2009-06-09 0 0.093 0.093 0.094 0.088 0.101 90,492,000 8,489,390 0.0938 197.3 197.3 199.5 186.7 214.3 42,646 199.06 -2.11%
2009-06-08 0 0.095 0.095 0.096 0.092 0.101 135,588,000 13,361,676 0.0985 201.6 201.6 203.7 195.2 214.3 63,899 209.11 1.06%
2009-06-05 0 0.094 0.094 0.095 0.091 0.096 45,864,500 4,272,089 0.0931 199.5 199.5 201.6 193.1 203.7 21,615 197.65 4.44%
2009-06-04 0 0.090 0.090 0.091 0.088 0.090 5,985,920 531,764 0.0888 191.0 191.0 193.1 186.7 191.0 2,821 188.50 0.00%
2009-06-03 0 0.090 0.089 0.090 0.088 0.092 30,624,800 2,750,464 0.0898 191.0 188.9 191.0 186.7 195.2 14,433 190.57 2.27%
2009-06-02 0 0.088 0.088 0.089 0.088 0.093 31,589,360 2,850,789 0.0902 186.7 186.7 188.9 186.7 197.3 14,887 191.49 -4.35%
2009-06-01 0 0.092 0.091 0.092 0.090 0.095 28,387,840 2,603,138 0.0917 195.2 193.1 195.2 191.0 201.6 13,378 194.58 0.00%
2009-05-29 0 0.092 0.090 0.092 0.087 0.093 19,923,760 1,807,867 0.0907 195.2 191.0 195.2 184.6 197.3 9,390 192.54 4.55%
2009-05-27 0 0.088 0.088 0.090 0.087 0.091 7,664,000 680,184 0.0888 186.7 186.7 191.0 184.6 193.1 3,612 188.32 0.00%
2009-05-26 0 0.088 0.087 0.088 0.087 0.090 9,936,800 872,696 0.0878 186.7 184.6 186.7 184.6 191.0 4,683 186.36 -1.12%
2009-05-25 0 0.089 0.086 0.089 0.086 0.092 23,642,960 2,084,611 0.0882 188.9 182.5 188.9 182.5 195.2 11,142 187.09 4.71%
2009-05-22 0 0.085 0.084 0.086 0.082 0.090 29,768,368 2,576,716 0.0866 180.4 178.2 182.5 174.0 191.0 14,029 183.67 -4.49%
2009-05-21 0 0.089 0.089 0.090 0.088 0.096 84,972,000 7,787,944 0.0917 188.9 188.9 191.0 186.7 203.7 40,045 194.48 -5.32%
2009-05-20 0 0.094 0.093 0.095 0.088 0.096 71,826,080 6,644,780 0.0925 199.5 197.3 201.6 186.7 203.7 33,850 196.30 5.62%
2009-05-19 0 0.089 0.089 0.090 0.087 0.095 27,769,600 2,507,750 0.0903 188.9 188.9 191.0 184.6 201.6 13,087 191.62 -2.20%
2009-05-18 0 0.091 0.090 0.091 0.080 0.092 21,428,400 1,914,122 0.0893 193.1 191.0 193.1 169.8 195.2 10,099 189.54 9.64%
2009-05-15 0 0.083 0.083 0.084 0.079 0.083 12,742,240 1,032,014 0.0810 176.1 176.1 178.2 167.6 176.1 6,005 171.86 3.75%
2009-05-14 0 0.080 0.079 0.080 0.079 0.081 10,876,800 870,428 0.0800 169.8 167.6 169.8 167.6 171.9 5,126 169.81 -4.76%
2009-05-13 0 0.084 0.083 0.085 0.083 0.087 20,957,972 1,782,250 0.0850 178.2 176.1 180.4 176.1 184.6 9,877 180.45 -2.33%
2009-05-12 0 0.086 0.086 0.090 0.085 0.091 10,507,520 944,151 0.0899 182.5 182.5 191.0 180.4 193.1 4,952 190.66 -4.44%
2009-05-11 0 0.090 0.089 0.090 0.089 0.097 58,631,360 5,448,717 0.0929 191.0 188.9 191.0 188.9 205.8 27,631 197.19 -3.23%
2009-05-08 0 0.093 0.092 0.094 0.088 0.096 41,260,000 3,829,620 0.0928 197.3 195.2 199.5 186.7 203.7 19,445 196.95 5.68%
2009-05-07 0 0.088 0.088 0.089 0.088 0.092 2,509,760 223,921 0.0892 186.7 186.7 188.9 186.7 195.2 1,183 189.32 -2.22%
2009-05-06 0 0.090 0.089 0.090 0.088 0.093 8,491,370 766,131 0.0902 191.0 188.9 191.0 186.7 197.3 4,002 191.45 0.00%
2009-05-05 0 0.090 0.087 0.090 0.086 0.090 7,578,006 665,871 0.0879 191.0 184.6 191.0 182.5 191.0 3,571 186.45 0.00%
2009-05-04 0 0.090 0.089 0.090 0.085 0.097 16,265,600 1,495,874 0.0920 191.0 188.9 191.0 180.4 205.8 7,666 195.14 4.65%
2009-04-30 0 0.086 0.086 0.088 0.082 0.088 2,217,049 190,118 0.0858 182.5 182.5 186.7 174.0 186.7 1,045 181.96 3.61%
2009-04-29 0 0.083 0.083 0.084 0.083 0.085 2,840,000 238,170 0.0839 176.1 176.1 178.2 176.1 180.4 1,338 177.95 0.00%
2009-04-28 0 0.083 0.081 0.083 0.082 0.088 3,590,000 305,220 0.0850 176.1 171.9 176.1 174.0 186.7 1,692 180.40 -3.49%
2009-04-27 0 0.086 0.084 0.086 0.085 0.094 2,594,000 229,830 0.0886 182.5 178.2 182.5 180.4 199.5 1,222 188.00 -8.51%
2009-04-24 0 0.094 0.094 0.095 0.093 0.096 10,280,000 973,660 0.0947 199.5 199.5 201.6 197.3 203.7 4,845 200.98 -2.08%
2009-04-23 0 0.096 0.094 0.096 0.093 0.096 5,322,000 505,088 0.0949 203.7 199.5 203.7 197.3 203.7 2,508 201.38 1.05%
2009-04-22 0 0.095 0.094 0.095 0.093 0.097 13,106,000 1,251,400 0.0955 201.6 199.5 201.6 197.3 205.8 6,176 202.61 0.00%
2009-04-21 0 0.095 0.095 0.096 0.094 0.097 10,233,680 976,083 0.0954 201.6 201.6 203.7 199.5 205.8 4,823 202.39 -5.94%
2009-04-20 0 0.101 0.101 0.102 0.095 0.102 24,260,080 2,420,297 0.0998 214.3 214.3 216.4 201.6 216.4 11,433 211.69 1.00%
2009-04-17 0 0.100 0.099 0.100 0.100 0.111 46,898,000 4,939,890 0.1053 212.2 210.1 212.2 212.2 235.5 22,102 223.51 -4.76%
2009-04-16 0 0.105 0.105 0.106 0.098 0.109 212,014,210 22,526,744 0.1063 222.8 222.8 224.9 207.9 231.3 99,916 225.46 6.06%
2009-04-15 0 0.099 0.098 0.099 0.097 0.100 23,400,000 2,301,278 0.0983 210.1 207.9 210.1 205.8 212.2 11,028 208.68 1.02%
2009-04-14 0 0.098 0.097 0.098 0.094 0.104 18,450,000 1,795,380 0.0973 207.9 205.8 207.9 199.5 220.7 8,695 206.48 -3.92%
2009-04-09 0 0.102 0.100 0.102 0.099 0.102 3,850,000 385,190 0.1000 216.4 212.2 216.4 210.1 216.4 1,814 212.30 0.00%
2009-04-08 0 0.102 0.100 0.102 0.100 0.105 6,724,452 675,411 0.1004 216.4 212.2 216.4 212.2 222.8 3,169 213.13 2.00%
2009-04-07 0 0.100 0.100 0.101 0.097 0.105 4,279,600 431,604 0.1009 212.2 212.2 214.3 205.8 222.8 2,017 214.00 -7.41%
2009-04-06 0 0.108 0.108 0.110 0.103 0.123 3,176,880 347,495 0.1094 229.2 229.2 233.4 218.6 261.0 1,497 232.10 -10.00%
2009-04-03 0 0.120 0.117 0.120 0.118 0.128 1,672,400 205,174 0.1227 254.6 248.3 254.6 250.4 271.6 788 260.32 -4.00%
2009-04-02 0 0.125 0.123 0.125 0.124 0.135 620,480 80,677 0.1300 265.2 261.0 265.2 263.1 286.5 292 275.90 -4.58%
2009-04-01 0 0.131 0.130 0.135 0.131 0.141 540,000 73,900 0.1369 278.0 275.8 286.5 278.0 299.2 254 290.39 -2.96%
2009-03-31 0 0.135 0.131 0.135 0.132 0.143 932,800 127,494 0.1367 286.5 278.0 286.5 280.1 303.4 440 290.02 -4.93%
2009-03-30 0 0.142 0.139 0.146 0.139 0.153 2,937,597 432,771 0.1473 301.3 294.9 309.8 294.9 324.7 1,384 312.60 -5.33%
2009-03-27 0 0.150 0.150 0.153 0.139 0.150 18,074,000 2,582,907 0.1429 318.3 318.3 324.7 294.9 318.3 8,518 303.24 7.14%
2009-03-26 0 0.140 0.139 0.140 0.138 0.144 16,996,767 2,398,756 0.1411 297.1 294.9 297.1 292.8 305.6 8,010 299.47 0.00%
2009-03-25 0 0.140 0.134 0.140 0.131 0.141 7,938,060 1,079,371 0.1360 297.1 284.3 297.1 278.0 299.2 3,741 288.53 4.48%
2009-03-24 0 0.134 0.132 0.134 0.125 0.138 12,092,471 1,614,104 0.1335 284.3 280.1 284.3 265.2 292.8 5,699 283.23 3.08%
2009-03-23 0 0.130 0.127 0.131 0.121 0.132 6,490,800 814,047 0.1254 275.8 269.5 278.0 256.8 280.1 3,059 266.12 4.00%
2009-03-20 0 0.125 0.121 0.124 0.118 0.125 6,872,400 835,134 0.1215 265.2 256.8 263.1 250.4 265.2 3,239 257.86 0.00%
2009-03-19 0 0.125 0.120 0.121 0.115 0.125 4,873,663 581,902 0.1194 265.2 254.6 256.8 244.0 265.2 2,297 253.35 5.04%
2009-03-18 0 0.119 0.115 0.119 0.115 0.120 3,500,000 409,694 0.1171 252.5 244.0 252.5 244.0 254.6 1,649 248.38 -0.83%
2009-03-17 0 0.120 0.115 0.120 0.112 0.120 1,924,800 224,464 0.1166 254.6 244.0 254.6 237.7 254.6 907 247.45 2.56%
2009-03-16 0 0.117 0.117 0.118 0.111 0.117 386,400 43,908 0.1136 248.3 248.3 250.4 235.5 248.3 182 241.12 -0.85%
2009-03-13 0 0.118 0.118 0.125 0.115 0.120 3,296,000 388,700 0.1179 250.4 250.4 265.2 244.0 254.6 1,553 250.24 -5.60%
2009-03-12 0 0.125 0.121 0.125 0.120 0.125 202,960 24,450 0.1205 265.2 256.8 265.2 254.6 265.2 96 255.62 -2.34%
2009-03-11 0 0.128 0.121 0.128 - - 1,120 123 0.1098 271.6 256.8 271.6 - - 1 233.03 -0.78%
2009-03-10 0 0.129 0.126 0.129 0.125 0.129 76,400 9,558 0.1251 273.7 267.4 273.7 265.2 273.7 36 265.46 -0.77%
2009-03-09 0 0.130 0.125 0.130 - - 2,240 269 0.1201 275.8 265.2 275.8 - - 1 254.82 0.00%
2009-03-06 0 0.130 0.127 0.130 0.126 0.133 984,000 125,764 0.1278 275.8 269.5 275.8 267.4 282.2 464 271.20 -3.70%
2009-03-05 0 0.135 0.124 0.135 0.123 0.135 531,232 69,208 0.1303 286.5 263.1 286.5 261.0 286.5 250 276.44 7.14%
2009-03-04 0 0.152 0.148 0.152 0.138 0.155 10,063,000 1,499,770 0.1490 267.4 260.3 267.4 242.7 272.6 5,721 262.15 7.04%
2009-03-03 0 0.142 0.137 0.142 0.135 0.142 1,315,428 181,395 0.1379 249.8 241.0 249.8 237.5 249.8 748 242.56 4.41%
2009-03-02 0 0.136 0.133 0.139 0.132 0.140 1,555,194 207,265 0.1333 239.2 233.9 244.5 232.2 246.3 884 234.42 -1.45%
2009-02-27 0 0.138 0.132 0.138 0.131 0.138 3,518,080 467,586 0.1329 242.7 232.2 242.7 230.4 242.7 2,000 233.78 0.00%
2009-02-26 0 0.138 0.133 0.139 0.133 0.138 161,600 21,850 0.1352 242.7 233.9 244.5 233.9 242.7 92 237.83 -2.13%
2009-02-25 0 0.141 0.137 0.143 0.137 0.146 3,719,140 529,001 0.1422 248.0 241.0 251.5 241.0 256.8 2,114 250.19 0.00%
2009-02-24 0 0.141 0.137 0.142 0.130 0.145 15,202,400 2,085,532 0.1372 248.0 241.0 249.8 228.7 255.0 8,643 241.30 8.46%
2009-02-23 0 0.130 0.130 0.138 0.130 0.131 254,000 32,930 0.1296 228.7 228.7 242.7 228.7 230.4 144 228.04 -7.80%
2009-02-20 0 0.141 0.136 0.141 0.136 0.143 1,022,800 142,534 0.1394 248.0 239.2 248.0 239.2 251.5 581 245.12 -2.76%
2009-02-19 0 0.145 0.132 0.145 0.130 0.145 460,000 62,490 0.1358 255.0 232.2 255.0 228.7 255.0 262 238.95 3.57%
2009-02-18 0 0.140 0.131 0.140 0.135 0.140 20,000 2,750 0.1375 246.3 230.4 246.3 237.5 246.3 11 241.86 2.94%
2009-02-17 0 0.136 0.131 0.136 0.130 0.136 250,640 33,043 0.1318 239.2 230.4 239.2 228.7 239.2 142 231.89 -6.21%
2009-02-16 0 0.145 0.138 0.149 0.149 0.149 70,800 10,328 0.1459 255.0 242.7 262.1 262.1 262.1 40 256.59 2.11%
2009-02-13 0 0.142 0.138 0.142 0.132 0.142 2,054,480 280,809 0.1367 249.8 242.7 249.8 232.2 249.8 1,168 240.42 7.58%
2009-02-12 0 0.132 0.128 0.132 0.130 0.136 930,000 123,000 0.1323 232.2 225.1 232.2 228.7 239.2 529 232.64 -2.22%
2009-02-11 0 0.135 0.134 0.135 0.132 0.140 700,000 94,980 0.1357 237.5 235.7 237.5 232.2 246.3 398 238.67 0.00%
2009-02-10 0 0.135 0.134 0.135 0.135 0.145 792,000 109,592 0.1384 237.5 235.7 237.5 237.5 255.0 450 243.39 -5.59%
2009-02-09 0 0.143 0.139 0.143 0.140 0.150 416,000 60,480 0.1454 251.5 244.5 251.5 246.3 263.8 237 255.73 -2.05%
2009-02-06 0 0.146 0.143 0.146 0.143 0.149 1,382,000 201,350 0.1457 256.8 251.5 256.8 251.5 262.1 786 256.27 3.55%
2009-02-05 0 0.141 0.138 0.141 0.129 0.144 1,570,960 219,873 0.1400 248.0 242.7 248.0 226.9 253.3 893 246.19 6.82%
2009-02-04 0 0.132 0.130 0.133 0.130 0.133 1,774,000 232,348 0.1310 232.2 228.7 233.9 228.7 233.9 1,009 230.38 0.00%
2009-02-03 0 0.132 0.128 0.132 0.111 0.132 3,329,724 417,972 0.1255 232.2 225.1 232.2 195.2 232.2 1,893 220.80 0.76%
2009-02-02 1 - - - - - 0 0 - 230.4 - - - - 0 - 0.00%
2009-01-30 0 0.131 0.131 0.140 0.131 0.141 318,200 44,462 0.1397 230.4 230.4 246.3 230.4 248.0 181 245.78 -6.43%
2009-01-29 0 0.140 0.136 0.140 0.135 0.140 240,800 32,754 0.1360 246.3 239.2 246.3 237.5 246.3 137 239.26 3.70%
2009-01-23 0 0.135 0.131 0.135 0.131 0.135 560,296 74,485 0.1329 237.5 230.4 237.5 230.4 237.5 319 233.83 1.50%
2009-01-22 0 0.133 0.121 0.131 0.133 0.143 501,600 70,095 0.1397 233.9 212.8 230.4 233.9 251.5 285 245.80 -5.00%
2009-01-21 0 0.140 0.132 0.141 0.131 0.140 80,000 10,700 0.1338 246.3 232.2 248.0 230.4 246.3 45 235.26 0.00%
2009-01-20 0 0.140 0.135 0.141 0.140 0.140 200,001 28,000 0.1400 246.3 237.5 248.0 246.3 246.3 114 246.25 2.94%
2009-01-19 0 0.136 0.135 0.140 0.136 0.136 200,000 27,200 0.1360 239.2 237.5 246.3 239.2 239.2 114 239.22 -2.86%
2009-01-16 0 0.140 0.136 0.140 0.130 0.140 1,670,400 223,868 0.1340 246.3 239.2 246.3 228.7 246.3 950 235.74 1.45%
2009-01-15 0 0.138 0.135 0.138 0.130 0.146 105,840 14,361 0.1357 242.7 237.5 242.7 228.7 256.8 60 238.67 -5.48%
2009-01-14 0 0.146 0.135 0.146 0.133 0.146 140,000 18,950 0.1354 256.8 237.5 256.8 233.9 256.8 80 238.09 3.55%
2009-01-13 0 0.141 0.134 0.143 0.134 0.141 360,000 49,400 0.1372 248.0 235.7 251.5 235.7 248.0 205 241.37 -1.40%
2009-01-12 0 0.143 0.138 0.145 0.138 0.143 286,720 40,244 0.1404 251.5 242.7 255.0 242.7 251.5 163 246.89 0.00%
2009-01-09 0 0.143 0.140 0.144 0.140 0.145 506,240 71,672 0.1416 251.5 246.3 253.3 246.3 255.0 288 249.03 -0.69%
2009-01-08 0 0.144 0.141 0.144 0.141 0.144 120,000 16,950 0.1413 253.3 248.0 253.3 248.0 253.3 68 248.45 0.00%
2009-01-07 0 0.144 0.144 0.145 0.144 0.145 396,000 57,330 0.1448 253.3 253.3 255.0 253.3 255.0 225 254.65 -2.04%
2009-01-06 0 0.147 0.145 0.147 0.145 0.148 893,760 130,918 0.1465 258.6 255.0 258.6 255.0 260.3 508 257.65 -2.00%
2009-01-05 0 0.150 0.147 0.150 0.143 0.151 5,556,000 825,018 0.1485 263.8 258.6 263.8 251.5 265.6 3,159 261.19 -1.32%
2009-01-02 0 0.152 0.145 0.153 0.147 0.153 530,000 79,390 0.1498 267.4 255.0 269.1 258.6 269.1 301 263.48 0.00%
2008-12-31 0 0.152 0.148 0.158 0.148 0.153 552,640 83,008 0.1502 267.4 260.3 277.9 260.3 269.1 314 264.20 0.00%
2008-12-30 0 0.152 0.146 0.152 0.146 0.160 2,344,000 354,590 0.1513 267.4 256.8 267.4 256.8 281.4 1,333 266.09 1.33%
2008-12-29 0 0.150 0.148 0.151 0.148 0.150 577,840 85,562 0.1481 263.8 260.3 265.6 260.3 263.8 329 260.45 1.35%
2008-12-24 0 0.148 0.148 0.155 0.148 0.148 104,800 15,472 0.1476 260.3 260.3 272.6 260.3 260.3 60 259.68 -1.99%
2008-12-23 0 0.151 0.148 0.152 0.145 0.151 18,696,000 2,730,850 0.1461 265.6 260.3 267.4 255.0 265.6 10,629 256.92 0.00%
2008-12-22 0 0.151 0.151 0.153 0.151 0.156 1,298,000 197,532 0.1522 265.6 265.6 269.1 265.6 274.4 738 267.68 -2.58%
2008-12-19 0 0.155 0.150 0.155 0.144 0.155 15,865,760 2,386,056 0.1504 272.6 263.8 272.6 253.3 272.6 9,020 264.53 3.33%
2008-12-18 0 0.150 0.150 0.151 0.146 0.152 3,411,234 511,098 0.1498 263.8 263.8 265.6 256.8 267.4 1,939 263.54 5.63%
2008-12-17 0 0.142 0.142 0.145 0.133 0.145 7,911,440 1,095,904 0.1385 249.8 249.8 255.0 233.9 255.0 4,498 243.65 8.40%
2008-12-16 0 0.131 0.131 0.132 0.127 0.133 9,512,400 1,238,068 0.1302 230.4 230.4 232.2 223.4 233.9 5,408 228.93 0.00%
2008-12-15 0 0.131 0.128 0.132 0.120 0.135 5,273,840 669,146 0.1269 230.4 225.1 232.2 211.1 237.5 2,998 223.18 11.02%
2008-12-12 0 0.118 0.118 0.123 0.118 0.127 2,830,040 342,724 0.1211 207.6 207.6 216.4 207.6 223.4 1,609 213.01 -4.07%
2008-12-11 0 0.123 0.122 0.124 0.117 0.125 5,446,160 658,844 0.1210 216.4 214.6 218.1 205.8 219.9 3,096 212.79 0.00%
2008-12-10 0 0.123 0.120 0.123 0.114 0.123 7,285,564 864,338 0.1186 216.4 211.1 216.4 200.5 216.4 4,142 208.68 9.82%
2008-12-09 0 0.112 0.109 0.119 0.109 0.118 10,558,000 1,176,810 0.1115 197.0 191.7 209.3 191.7 207.6 6,002 196.06 -1.75%
2008-12-08 0 0.114 0.114 0.115 0.101 0.123 12,864,800 1,383,720 0.1076 200.5 200.5 202.3 177.7 216.4 7,314 189.19 8.57%
2008-12-05 0 0.105 0.105 0.106 0.102 0.112 4,130,000 437,312 0.1059 184.7 184.7 186.4 179.4 197.0 2,348 186.25 0.00%
2008-12-04 0 0.105 0.105 - 0.094 0.120 11,141,840 1,151,386 0.1033 184.7 184.7 - 165.3 211.1 6,334 181.77 10.53%
2008-12-03 0 0.095 0.090 0.095 0.091 0.095 1,434,160 134,887 0.0941 167.1 158.3 167.1 160.1 167.1 815 165.43 1.06%
2008-12-02 0 0.094 0.093 0.094 0.094 0.096 780,000 73,680 0.0945 165.3 163.6 165.3 165.3 168.9 443 166.15 -3.09%
2008-12-01 0 0.097 0.095 0.097 0.094 0.097 793,600 76,826 0.0968 170.6 167.1 170.6 165.3 170.6 451 170.28 1.04%
2008-11-28 0 0.096 0.096 0.097 0.096 0.099 1,868,000 183,204 0.0981 168.9 168.9 170.6 168.9 174.1 1,062 172.51 -4.00%
2008-11-27 0 0.100 0.097 0.100 0.097 0.102 546,000 55,170 0.1010 175.9 170.6 175.9 170.6 179.4 310 177.73 -1.96%
2008-11-26 0 0.102 0.099 0.102 0.100 0.105 580,240 59,042 0.1018 179.4 174.1 179.4 175.9 184.7 330 178.98 -0.97%
2008-11-25 0 0.103 0.098 0.103 0.098 0.104 1,242,160 128,674 0.1036 181.2 172.4 181.2 172.4 182.9 706 182.21 3.00%
2008-11-24 0 0.100 0.097 0.101 0.098 0.105 924,866 93,758 0.1014 175.9 170.6 177.7 172.4 184.7 526 178.31 -2.91%
2008-11-21 0 0.103 0.100 0.103 0.102 0.104 738,800 76,102 0.1030 181.2 175.9 181.2 179.4 182.9 420 181.19 0.98%
2008-11-20 0 0.102 0.100 0.102 0.100 0.104 1,270,000 128,400 0.1011 179.4 175.9 179.4 175.9 182.9 722 177.83 -1.92%
2008-11-19 0 0.104 0.101 0.104 0.101 0.108 1,354,000 142,210 0.1050 182.9 177.7 182.9 177.7 190.0 770 184.74 1.96%
2008-11-18 0 0.102 0.100 0.102 0.101 0.105 520,000 54,050 0.1039 179.4 175.9 179.4 177.7 184.7 296 182.83 -2.86%
2008-11-17 0 0.105 0.101 0.105 0.100 0.105 762,400 77,946 0.1022 184.7 177.7 184.7 175.9 184.7 433 179.83 1.94%
2008-11-14 0 0.103 0.103 0.105 0.103 0.109 366,800 38,746 0.1056 181.2 181.2 184.7 181.2 191.7 209 185.80 0.00%
2008-11-13 0 0.103 0.099 0.103 0.100 0.105 530,000 53,620 0.1012 181.2 174.1 181.2 175.9 184.7 301 177.95 -3.74%
2008-11-12 0 0.107 0.103 0.107 0.103 0.110 482,400 51,188 0.1061 188.2 181.2 188.2 181.2 193.5 274 186.64 -2.73%
2008-11-11 0 0.110 0.105 0.110 0.104 0.111 828,000 88,288 0.1066 193.5 184.7 193.5 182.9 195.2 471 187.55 4.76%
2008-11-10 0 0.105 0.105 0.106 0.104 0.108 1,099,200 116,658 0.1061 184.7 184.7 186.4 182.9 190.0 625 186.68 -3.67%
2008-11-07 0 0.109 0.106 0.109 0.103 0.109 1,348,000 143,820 0.1067 191.7 186.4 191.7 181.2 191.7 766 187.67 3.81%
2008-11-06 0 0.105 0.105 0.109 0.102 0.112 1,100,000 118,030 0.1073 184.7 184.7 191.7 179.4 197.0 625 188.74 -7.89%
2008-11-05 0 0.114 0.106 0.113 0.105 0.120 23,170,800 2,657,648 0.1147 200.5 186.4 198.8 184.7 211.1 13,173 201.75 3.64%
2008-11-04 0 0.110 0.106 0.110 0.105 0.114 2,858,000 316,790 0.1108 193.5 186.4 193.5 184.7 200.5 1,625 194.97 4.76%
2008-11-03 0 0.105 0.105 0.109 0.105 0.113 1,779,360 196,588 0.1105 184.7 184.7 191.7 184.7 198.8 1,012 194.33 -2.78%
2008-10-31 0 0.108 0.106 0.108 0.107 0.114 1,314,400 144,500 0.1099 190.0 186.4 190.0 188.2 200.5 747 193.37 -0.92%
2008-10-30 0 0.109 0.100 0.110 0.100 0.120 20,019,440 2,200,978 0.1099 191.7 175.9 193.5 175.9 211.1 11,381 193.38 5.83%
2008-10-29 0 0.103 0.098 0.103 0.090 0.114 9,750,000 977,720 0.1003 181.2 172.4 181.2 158.3 200.5 5,543 176.39 3.00%
2008-10-28 0 0.100 0.095 0.100 0.096 0.100 420,000 41,180 0.0980 175.9 167.1 175.9 168.9 175.9 239 172.46 -8.26%
2008-10-27 0 0.109 0.096 0.109 0.096 0.115 366,240 37,103 0.1013 191.7 168.9 191.7 168.9 202.3 208 178.20 -5.22%
2008-10-24 0 0.115 0.100 0.115 0.110 0.116 751,995 85,950 0.1143 202.3 175.9 202.3 193.5 204.0 428 201.04 -0.86%
2008-10-23 0 0.116 0.105 0.116 0.105 0.117 464,000 52,336 0.1128 204.0 184.7 204.0 184.7 205.8 264 198.40 -3.33%
2008-10-22 0 0.120 0.116 0.125 0.100 0.130 9,273,670 1,064,670 0.1148 211.1 204.0 219.9 175.9 228.7 5,272 201.94 0.00%
2008-10-21 0 0.120 0.101 0.128 0.120 0.120 18,491 1,964 0.1062 211.1 177.7 225.1 211.1 211.1 11 186.83 -9.09%
2008-10-20 0 0.132 0.099 0.132 - - 4,240 382 0.0901 232.2 174.1 232.2 - - 2 158.47 0.00%
2008-10-17 0 0.132 0.112 0.132 0.122 0.132 164,480 20,409 0.1241 232.2 197.0 232.2 214.6 232.2 94 218.25 2.33%
2008-10-16 0 0.129 0.105 0.129 - - 28,000 3,220 0.1150 226.9 184.7 226.9 - - 16 202.28 -0.77%
2008-10-15 0 0.130 0.116 0.130 - - 3,200 339 0.1059 228.7 204.0 228.7 - - 2 186.34 -2.99%
2008-10-14 0 0.134 0.116 0.134 0.112 0.136 492,492 61,719 0.1253 235.7 204.0 235.7 197.0 239.2 280 220.43 -1.47%
2008-10-13 0 0.136 0.100 0.136 0.137 0.137 10,040 1,374 0.1369 239.2 175.9 239.2 241.0 241.0 6 240.72 5.43%
2008-10-10 0 0.129 0.075 0.129 0.138 0.139 23,040 2,983 0.1295 226.9 131.9 226.9 242.7 244.5 13 227.73 0.00%
2008-10-09 1 - - - - - 0 0 - 226.9 - - - - 0 - 0.00%
2008-10-08 1 0.129 - - 0.129 0.130 77,440 9,771 0.1262 226.9 - - 226.9 228.7 44 221.94 -7.86%
2008-10-06 0 0.140 0.135 0.144 0.135 0.140 94,720 12,734 0.1344 246.3 237.5 253.3 237.5 246.3 54 236.47 -3.45%
2008-10-03 0 0.145 0.145 0.149 0.141 0.150 307,600 44,748 0.1455 255.0 255.0 262.1 248.0 263.8 175 255.88 -3.33%
2008-10-02 0 0.150 0.141 0.167 0.150 0.150 301,280 45,166 0.1499 263.8 248.0 293.7 263.8 263.8 171 263.69 0.00%
2008-09-30 0 0.150 0.122 0.150 0.135 0.152 310,000 46,284 0.1493 263.8 214.6 263.8 237.5 267.4 176 262.62 -3.85%
2008-09-29 0 0.156 0.142 0.157 0.142 0.156 18,000 2,752 0.1529 274.4 249.8 276.2 249.8 274.4 10 268.92 -1.27%
2008-09-26 0 0.158 0.151 0.158 0.130 0.167 330,000 50,336 0.1525 277.9 265.6 277.9 228.7 293.7 188 268.30 -5.39%
2008-09-25 0 0.167 0.140 0.167 0.140 0.185 116,400 18,744 0.1610 293.7 246.3 293.7 246.3 325.4 66 283.25 11.33%
2008-09-24 0 0.150 0.142 0.150 0.135 0.150 180,400 25,536 0.1416 263.8 249.8 263.8 237.5 263.8 103 248.98 -4.46%
2008-09-23 0 0.157 0.135 0.157 0.135 0.157 612,400 86,778 0.1417 276.2 237.5 276.2 237.5 276.2 348 249.25 13.77%
2008-09-22 0 0.138 0.138 0.141 0.130 0.143 966,000 128,925 0.1335 242.7 242.7 248.0 228.7 251.5 549 234.75 -3.50%
2008-09-19 0 0.143 0.143 0.154 0.130 0.190 547,194 77,515 0.1417 251.5 251.5 270.9 228.7 334.2 311 249.17 -19.66%
2008-09-18 0 0.178 0.140 0.178 0.120 0.179 484,320 67,232 0.1388 313.1 246.3 313.1 211.1 314.9 275 244.17 -8.72%
2008-09-17 0 0.195 0.190 0.195 0.190 0.210 956,800 192,006 0.2007 343.0 334.2 343.0 334.2 369.4 544 352.98 2.63%
2008-09-16 0 0.038 0.038 0.041 0.038 0.043 4,728,800 187,754 0.0397 334.2 334.2 360.6 334.2 378.2 538 349.19 -13.64%
2008-09-12 0 0.044 0.042 0.044 0.040 0.052 10,028,000 456,402 0.0455 387.0 369.4 387.0 351.8 457.3 1,140 400.27 12.82%
2008-09-11 0 0.039 0.038 0.039 0.039 0.041 5,905,200 232,342 0.0393 343.0 334.2 343.0 343.0 360.6 671 346.03 -7.14%
2008-09-10 0 0.042 0.040 0.042 0.040 0.042 900,000 36,740 0.0408 369.4 351.8 369.4 351.8 369.4 102 359.02 0.00%
2008-09-09 0 0.042 0.041 0.042 0.038 0.042 7,825,600 308,586 0.0394 369.4 360.6 369.4 334.2 369.4 890 346.80 -2.33%
2008-09-08 0 0.043 0.040 0.043 0.039 0.043 10,059,592 417,610 0.0415 378.2 351.8 378.2 343.0 378.2 1,144 365.10 4.88%
2008-09-05 0 0.041 0.039 0.041 0.039 0.044 5,131,900 206,165 0.0402 360.6 343.0 360.6 343.0 387.0 584 353.31 -2.38%
2008-09-04 0 0.042 0.040 0.042 0.039 0.044 9,934,800 405,014 0.0408 369.4 351.8 369.4 343.0 387.0 1,130 358.54 0.00%
2008-09-03 0 0.042 0.042 0.044 0.040 0.044 3,010,000 128,740 0.0428 369.4 369.4 387.0 351.8 387.0 342 376.16 -4.55%
2008-09-02 0 0.044 0.041 0.044 0.041 0.044 1,060,000 45,430 0.0429 387.0 360.6 387.0 360.6 387.0 121 376.93 0.00%
2008-09-01 0 0.044 0.043 0.045 0.039 0.044 5,359,204 223,963 0.0418 387.0 378.2 395.8 343.0 387.0 609 367.54 0.00%
2008-08-29 0 0.044 0.043 0.044 0.042 0.044 3,572,000 153,430 0.0430 387.0 378.2 387.0 369.4 387.0 406 377.77 -2.22%
2008-08-28 0 0.045 0.041 0.045 0.040 0.046 6,920,000 294,110 0.0425 395.8 360.6 395.8 351.8 404.6 787 373.79 -2.17%
2008-08-27 0 0.046 0.046 0.047 0.042 0.048 8,930,800 404,160 0.0453 404.6 404.6 413.4 369.4 422.1 1,015 398.00 4.55%
2008-08-26 0 0.044 0.042 0.044 0.039 0.044 9,210,039 385,071 0.0418 387.0 369.4 387.0 343.0 387.0 1,047 367.71 4.76%
2008-08-25 0 0.042 0.040 0.042 0.040 0.048 4,065,614 171,237 0.0421 369.4 351.8 369.4 351.8 422.1 462 370.42 -8.70%
2008-08-21 0 0.046 0.042 0.046 0.041 0.048 2,680,402 120,995 0.0451 404.6 369.4 404.6 360.6 422.1 305 397.00 -4.17%
2008-08-20 0 0.048 0.046 0.049 0.040 0.048 3,455,800 157,912 0.0457 422.1 404.6 430.9 351.8 422.1 393 401.88 4.35%
2008-08-19 0 0.046 0.046 0.048 0.046 0.046 1,791,200 82,388 0.0460 404.6 404.6 422.1 404.6 404.6 204 404.52 -2.13%
2008-08-18 0 0.047 0.045 0.047 0.045 0.051 11,104,000 528,670 0.0476 413.4 395.8 413.4 395.8 448.5 1,263 418.73 -6.00%
2008-08-15 0 0.050 0.050 0.052 0.049 0.052 2,320,000 117,250 0.0505 439.7 439.7 457.3 430.9 457.3 264 444.48 -3.85%
2008-08-14 0 0.052 0.050 0.052 0.048 0.052 6,379,520 317,201 0.0497 457.3 439.7 457.3 422.1 457.3 725 437.29 1.96%
2008-08-13 0 0.051 0.050 0.051 0.048 0.051 6,321,200 319,248 0.0505 448.5 439.7 448.5 422.1 448.5 719 444.17 0.00%
2008-08-12 0 0.051 0.051 0.055 0.049 0.050 602,000 29,970 0.0498 448.5 448.5 483.7 430.9 439.7 68 437.84 0.00%
2008-08-11 0 0.051 0.051 0.053 0.051 0.054 1,980,000 101,720 0.0514 448.5 448.5 466.1 448.5 474.9 225 451.82 -5.56%
2008-08-08 0 0.054 0.054 0.057 0.054 0.060 2,714,000 150,494 0.0555 474.9 474.9 501.3 474.9 527.7 309 487.68 -5.26%
2008-08-07 0 0.057 0.057 0.058 0.056 0.058 2,404,000 136,298 0.0567 501.3 501.3 510.1 492.5 510.1 273 498.63 -3.39%
2008-08-05 0 0.059 0.057 0.060 0.056 0.062 7,620,000 441,630 0.0580 518.9 501.3 527.7 492.5 545.3 866 509.72 -3.28%
2008-08-04 0 0.061 0.061 0.065 0.061 0.065 4,208,000 261,560 0.0622 536.5 536.5 571.7 536.5 571.7 478 546.66 -6.15%
2008-08-01 0 0.065 0.063 0.065 0.060 0.065 4,516,400 282,607 0.0626 571.7 554.1 571.7 527.7 571.7 514 550.32 -2.99%
2008-07-31 0 0.067 0.066 0.067 0.064 0.067 5,979,140 389,222 0.0651 589.3 580.5 589.3 562.9 589.3 680 572.51 -2.90%
2008-07-30 0 0.069 0.068 0.069 0.067 0.075 14,999,500 1,049,808 0.0700 606.8 598.0 606.8 589.3 659.6 1,706 615.54 -6.76%
2008-07-29 0 0.074 0.072 0.074 0.063 0.074 30,371,200 2,058,166 0.0678 650.8 633.2 650.8 554.1 650.8 3,453 596.00 5.71%
2008-07-28 0 0.070 0.070 0.071 0.065 0.071 26,163,877 1,795,226 0.0686 615.6 615.6 624.4 571.7 624.4 2,975 603.45 6.06%
2008-07-25 0 0.066 0.065 0.066 0.053 0.069 58,801,208 3,610,402 0.0614 580.5 571.7 580.5 466.1 606.8 6,686 540.00 15.79%
2008-07-24 0 0.057 0.057 0.058 0.050 0.058 31,239,964 1,724,118 0.0552 501.3 501.3 510.1 439.7 510.1 3,552 485.38 14.00%
2008-07-23 0 0.050 0.049 0.050 0.046 0.050 6,379,205 313,038 0.0491 439.7 430.9 439.7 404.6 439.7 725 431.57 6.38%
2008-07-22 0 0.047 0.047 0.048 0.044 0.048 5,359,600 247,315 0.0461 413.4 413.4 422.1 387.0 422.1 609 405.83 0.00%
2008-07-21 0 0.047 0.047 0.049 0.047 0.050 3,446,804 167,612 0.0486 413.4 413.4 430.9 413.4 439.7 392 427.67 -4.08%
2008-07-18 0 0.049 0.048 0.049 0.046 0.050 2,931,880 138,175 0.0471 430.9 422.1 430.9 404.6 439.7 333 414.48 0.00%
2008-07-17 0 0.049 0.048 0.049 0.048 0.050 642,000 31,150 0.0485 430.9 422.1 430.9 422.1 439.7 73 426.72 0.00%
2008-07-16 0 0.049 0.048 0.049 0.048 0.050 475,163 23,147 0.0487 430.9 422.1 430.9 422.1 439.7 54 428.43 0.00%
2008-07-15 0 0.049 0.048 0.049 0.048 0.050 2,620,000 129,060 0.0493 430.9 422.1 430.9 422.1 439.7 298 433.23 -3.92%
2008-07-14 0 0.051 0.049 0.051 0.048 0.051 4,689,600 233,848 0.0499 448.5 430.9 448.5 422.1 448.5 533 438.55 2.00%
2008-07-11 0 0.050 0.049 0.050 0.047 0.050 4,301,200 207,168 0.0482 439.7 430.9 439.7 413.4 439.7 489 423.60 6.38%
2008-07-10 0 0.047 0.047 0.049 0.047 0.051 7,160,000 346,710 0.0484 413.4 413.4 430.9 413.4 448.5 814 425.87 -7.84%
2008-07-09 0 0.051 0.051 0.052 0.050 0.051 2,120,000 108,030 0.0510 448.5 448.5 457.3 439.7 448.5 241 448.16 2.00%
2008-07-08 0 0.050 0.050 0.052 0.050 0.053 3,036,000 153,648 0.0506 439.7 439.7 457.3 439.7 466.1 345 445.09 -5.66%
2008-07-07 0 0.053 0.052 0.053 0.049 0.053 2,934,000 149,362 0.0509 466.1 457.3 466.1 430.9 466.1 334 447.72 6.00%
2008-07-04 0 0.050 0.050 0.051 0.050 0.053 1,966,400 99,006 0.0503 439.7 439.7 448.5 439.7 466.1 224 442.81 0.00%
2008-07-03 0 0.050 0.049 0.050 0.050 0.051 8,768,200 440,928 0.0503 439.7 430.9 439.7 439.7 448.5 997 442.26 -1.96%
2008-07-02 0 0.051 0.052 0.053 0.051 0.054 7,218,312 373,854 0.0518 448.5 457.3 466.1 448.5 474.9 821 455.50 -5.56%
2008-06-30 0 0.054 0.053 0.055 0.053 0.057 4,710,000 260,890 0.0554 474.9 466.1 483.7 466.1 501.3 536 487.15 1.89%
2008-06-27 0 0.053 0.053 0.054 0.052 0.053 6,449,570 340,198 0.0527 466.1 466.1 474.9 457.3 466.1 733 463.90 -3.64%
2008-06-26 0 0.055 0.055 0.056 0.055 0.057 3,526,016 195,281 0.0554 483.7 483.7 492.5 483.7 501.3 401 487.08 -1.79%
2008-06-25 0 0.056 0.054 0.056 0.053 0.056 2,730,000 147,890 0.0542 492.5 474.9 492.5 466.1 492.5 310 476.43 1.82%
2008-06-24 0 0.055 0.055 0.056 0.052 0.056 10,726,000 579,192 0.0540 483.7 483.7 492.5 457.3 492.5 1,220 474.91 0.00%
2008-06-23 0 0.055 0.054 0.056 0.051 0.058 18,210,800 968,204 0.0532 483.7 474.9 492.5 448.5 510.1 2,071 467.59 -3.51%
2008-06-20 0 0.057 0.057 0.058 0.056 0.072 56,210,895 3,450,954 0.0614 501.3 501.3 510.1 492.5 633.2 6,391 539.94 -19.72%
2008-06-19 0 0.071 0.070 0.071 0.070 0.076 13,613,200 964,254 0.0708 624.4 615.6 624.4 615.6 668.4 1,548 622.95 -5.33%
2008-06-18 0 0.075 0.074 0.075 0.067 0.080 23,273,140 1,712,795 0.0736 659.6 650.8 659.6 589.3 703.6 2,646 647.25 8.70%
2008-06-17 0 0.069 0.069 0.070 0.068 0.073 22,290,077 1,558,471 0.0699 606.8 606.8 615.6 598.0 642.0 2,534 614.91 -5.48%
2008-06-16 0 0.073 0.073 0.074 0.071 0.078 12,532,000 909,520 0.0726 642.0 642.0 650.8 624.4 686.0 1,425 638.29 -2.67%
2008-06-13 0 0.075 0.073 0.075 0.073 0.082 12,181,208 942,865 0.0774 659.6 642.0 659.6 642.0 721.2 1,385 680.74 -2.60%
2008-06-12 0 0.077 0.076 0.077 0.070 0.085 44,270,400 3,281,433 0.0741 677.2 668.4 677.2 615.6 747.6 5,034 651.89 -10.47%
2008-06-11 0 0.086 0.086 0.087 0.085 0.089 14,600,299 1,277,924 0.0875 756.4 756.4 765.1 747.6 782.7 1,660 769.78 -3.37%
2008-06-10 0 0.089 0.089 0.090 0.087 0.096 39,864,655 3,600,710 0.0903 782.7 782.7 791.5 765.1 844.3 4,533 794.37 -11.00%
2008-06-06 0 0.100 0.099 0.101 0.098 0.107 133,390,036 13,400,978 0.1005 879.5 870.7 888.3 861.9 941.0 15,167 883.56 -6.54%
2008-06-05 0 0.107 0.106 0.108 0.106 0.113 36,694,800 3,991,566 0.1088 941.0 932.2 949.8 932.2 993.8 4,172 956.67 -3.60%
2008-06-04 0 0.111 0.109 0.111 0.107 0.124 129,012,400 14,406,340 0.1117 976.2 958.6 976.2 941.0 1,091 14,669 982.08 -16.54%
2008-06-03 0 0.133 0.132 0.133 0.133 0.161 101,665,600 14,973,782 0.1473 1,170 1,161 1,170 1,170 1,416 11,560 1,295.3 -38.99%
2008-06-02 0 0.218 0.208 0.215 0.208 0.222 28,563,200 6,123,220 0.2144 1,917 1,829 1,891 1,829 1,952 3,248 1,885.4 -1.80%
2008-05-30 0 0.222 0.221 0.222 0.220 0.240 75,194,800 17,002,848 0.2261 1,952 1,944 1,952 1,935 2,111 8,550 1,988.7 -0.45%
2008-05-29 0 0.223 0.218 0.223 0.212 0.223 48,989,200 10,671,888 0.2178 1,961 1,917 1,961 1,864 1,961 5,570 1,915.9 5.19%
2008-05-28 0 0.212 0.208 0.212 0.199 0.212 131,244,800 26,936,142 0.2052 1,864 1,829 1,864 1,750 1,864 14,923 1,805.0 1.92%
2008-05-27 0 0.208 0.208 0.209 0.180 0.208 81,929,200 15,831,186 0.1932 1,829 1,829 1,838 1,583 1,829 9,316 1,699.4 0.48%
2008-05-26 0 0.207 0.203 0.207 0.189 0.210 9,834,573 1,982,010 0.2015 1,821 1,785 1,821 1,662 1,847 1,118 1,772.5 8.95%
2008-05-23 0 0.190 0.192 0.194 0.190 0.196 12,430,000 2,398,139 0.1929 1,671 1,689 1,706 1,671 1,724 1,413 1,696.8 -2.06%
2008-05-22 0 0.194 0.194 0.195 0.194 0.200 10,188,800 2,009,931 0.1973 1,706 1,706 1,715 1,706 1,759 1,159 1,734.9 -3.00%
2008-05-21 0 0.200 0.199 0.200 0.199 0.203 7,488,800 1,497,023 0.1999 1,759 1,750 1,759 1,750 1,785 852 1,758.1 -1.96%
2008-05-20 0 0.204 0.202 0.204 0.201 0.212 25,465,200 5,302,801 0.2082 1,794 1,777 1,794 1,768 1,864 2,895 1,831.4 2.00%
2008-05-19 0 0.200 0.200 0.201 0.180 0.206 10,923,200 2,152,703 0.1971 1,759 1,759 1,768 1,583 1,812 1,242 1,733.2 -6.10%
2008-05-16 0 0.213 0.211 0.213 0.206 0.215 2,815,600 590,780 0.2098 1,873 1,856 1,873 1,812 1,891 320 1,845.4 0.00%
2008-05-15 0 0.213 0.212 0.215 0.206 0.240 3,779,200 810,620 0.2145 1,873 1,864 1,891 1,812 2,111 430 1,886.4 -11.25%
2008-05-14 0 0.024 0.023 0.024 0.023 0.025 50,960,359 1,203,430 0.0236 2,111 2,023 2,111 2,023 2,199 579 2,076.9 0.00%
2008-05-13 0 0.024 0.023 0.024 0.023 0.025 34,648,000 828,944 0.0239 2,111 2,023 2,111 2,023 2,199 394 2,104.1 4.35%
2008-05-09 0 0.023 0.023 0.024 0.023 0.025 59,280,000 1,417,268 0.0239 2,023 2,023 2,111 2,023 2,199 674 2,102.7 -8.00%
2008-05-08 0 0.025 0.024 0.025 0.023 0.025 39,444,000 955,316 0.0242 2,199 2,111 2,199 2,023 2,199 448 2,130.1 0.00%
2008-05-07 0 0.025 0.024 0.025 0.023 0.026 127,224,000 3,098,872 0.0244 2,199 2,111 2,199 2,023 2,287 1,447 2,142.2 8.70%
2008-05-06 0 0.023 0.023 0.024 0.020 0.027 424,912,000 9,689,368 0.0228 2,023 2,023 2,111 1,759 2,375 4,831 2,005.5 -8.00%
2008-05-05 0 0.025 0.025 0.026 0.020 0.030 452,544,400 10,475,990 0.0231 2,199 2,199 2,287 1,759 2,638 5,146 2,035.9 50.00%
2008-05-02 0 0.040 0.040 0.041 0.039 0.041 40,344,480 1,624,541 0.0403 1,466 1,466 1,502 1,429 1,502 1,101 1,475.6 0.00%
2008-04-30 0 0.040 0.039 0.040 0.039 0.043 59,104,000 2,368,588 0.0401 1,466 1,429 1,466 1,429 1,576 1,613 1,468.5 -4.76%
2008-04-29 0 0.042 0.041 0.043 0.040 0.042 25,644,700 1,046,874 0.0408 1,539 1,502 1,576 1,466 1,539 700 1,495.9 2.44%
2008-04-28 0 0.041 0.040 0.041 0.040 0.044 19,664,000 821,812 0.0418 1,502 1,466 1,502 1,466 1,612 537 1,531.5 -2.38%
2008-04-25 0 0.042 0.041 0.043 0.039 0.043 56,626,000 2,320,350 0.0410 1,539 1,502 1,576 1,429 1,576 1,545 1,501.6 7.69%
2008-04-24 0 0.039 0.039 0.040 0.038 0.043 49,092,010 1,993,132 0.0406 1,429 1,429 1,466 1,393 1,576 1,340 1,487.8 -2.50%
2008-04-23 0 0.040 0.040 0.042 0.039 0.043 25,812,000 1,057,476 0.0410 1,466 1,466 1,539 1,429 1,576 704 1,501.3 -2.44%
2008-04-22 0 0.041 0.040 0.043 0.039 0.046 47,024,000 1,991,020 0.0423 1,502 1,466 1,576 1,429 1,686 1,283 1,551.6 0.00%
2008-04-21 0 0.041 0.040 0.041 0.037 0.042 29,396,000 1,147,148 0.0390 1,502 1,466 1,502 1,356 1,539 802 1,430.0 2.50%
2008-04-18 0 0.040 0.040 0.041 0.039 0.044 19,488,000 788,392 0.0405 1,466 1,466 1,502 1,429 1,612 532 1,482.5 -2.44%
2008-04-17 0 0.041 0.041 0.043 0.041 0.043 3,836,000 160,080 0.0417 1,502 1,502 1,576 1,502 1,576 105 1,529.2 -4.65%
2008-04-16 0 0.043 0.042 0.043 0.040 0.044 8,648,000 372,624 0.0431 1,576 1,539 1,576 1,466 1,612 236 1,579.0 0.00%
2008-04-15 0 0.043 0.040 0.043 0.040 0.043 2,500,000 102,920 0.0412 1,576 1,466 1,576 1,466 1,576 68 1,508.6 0.00%
2008-04-14 0 0.043 0.041 0.043 0.041 0.043 2,052,000 84,572 0.0412 1,576 1,502 1,576 1,502 1,576 56 1,510.3 0.00%
2008-04-11 0 0.043 0.043 0.044 0.040 0.044 16,109,300 674,427 0.0419 1,576 1,576 1,612 1,466 1,612 440 1,534.2 -2.27%
2008-04-10 0 0.044 0.043 0.044 0.043 0.044 2,066,000 89,594 0.0434 1,612 1,576 1,612 1,576 1,612 56 1,589.1 0.00%
2008-04-09 0 0.044 0.043 0.044 0.042 0.044 7,184,000 312,216 0.0435 1,612 1,576 1,612 1,539 1,612 196 1,592.6 2.33%
2008-04-08 0 0.043 0.042 0.044 0.042 0.044 18,508,000 788,612 0.0426 1,576 1,539 1,612 1,539 1,612 505 1,561.4 -2.27%
2008-04-07 0 0.044 0.043 0.044 0.043 0.048 18,356,000 829,440 0.0452 1,612 1,576 1,612 1,576 1,759 501 1,655.8 -6.38%
2008-04-03 0 0.047 0.047 0.048 0.046 0.051 16,732,000 817,260 0.0488 1,722 1,722 1,759 1,686 1,869 457 1,789.9 -4.08%
2008-04-02 0 0.049 0.048 0.049 0.045 0.050 29,610,000 1,431,780 0.0484 1,796 1,759 1,796 1,649 1,832 808 1,772.0 11.36%
2008-04-01 0 0.044 0.043 0.044 0.042 0.046 26,892,000 1,184,340 0.0440 1,612 1,576 1,612 1,539 1,686 734 1,613.9 4.76%
2008-03-31 0 0.042 0.039 0.042 0.040 0.043 2,280,000 95,932 0.0421 1,539 1,429 1,539 1,466 1,576 62 1,541.9 -2.33%
2008-03-28 0 0.043 0.042 0.043 0.040 0.043 6,280,000 259,812 0.0414 1,576 1,539 1,576 1,466 1,576 171 1,516.0 7.50%
2008-03-27 0 0.040 0.039 0.041 0.040 0.041 5,204,000 208,472 0.0401 1,466 1,429 1,502 1,466 1,502 142 1,468.0 0.00%
2008-03-26 0 0.040 0.040 0.042 0.040 0.042 2,360,000 95,060 0.0403 1,466 1,466 1,539 1,466 1,539 64 1,476.0 -2.44%
2008-03-25 0 0.041 0.040 0.042 0.038 0.042 4,731,000 191,146 0.0404 1,502 1,466 1,539 1,393 1,539 129 1,480.6 0.00%
2008-03-20 0 0.041 0.038 0.041 0.038 0.041 6,756,000 263,484 0.0390 1,502 1,393 1,502 1,393 1,502 184 1,429.2 0.00%
2008-03-19 0 0.041 0.041 0.042 0.040 0.044 7,532,000 315,664 0.0419 1,502 1,502 1,539 1,466 1,612 206 1,535.8 2.50%
2008-03-18 0 0.040 0.038 0.040 0.034 0.042 19,716,000 758,860 0.0385 1,466 1,393 1,466 1,246 1,539 538 1,410.4 -4.76%
2008-03-17 0 0.042 0.042 0.044 0.039 0.043 4,532,000 192,544 0.0425 1,539 1,539 1,612 1,429 1,576 124 1,556.9 -6.67%
2008-03-14 0 0.045 0.044 0.047 0.043 0.047 8,896,000 400,200 0.0450 1,649 1,612 1,722 1,576 1,722 243 1,648.5 -2.17%
2008-03-13 0 0.046 0.045 0.048 0.046 0.050 7,524,000 354,664 0.0471 1,686 1,649 1,759 1,686 1,832 205 1,727.4 -8.00%
2008-03-12 0 0.050 0.047 0.050 0.046 0.052 16,288,000 811,480 0.0498 1,832 1,722 1,832 1,686 1,906 444 1,825.7 11.11%
2008-03-11 0 0.045 0.044 0.046 0.044 0.045 3,488,000 155,492 0.0446 1,649 1,612 1,686 1,612 1,649 95 1,633.6 2.27%
2008-03-10 0 0.044 0.044 0.045 0.043 0.045 7,840,000 347,256 0.0443 1,612 1,612 1,649 1,576 1,649 214 1,623.1 -4.35%
2008-03-07 0 0.046 0.046 0.048 0.045 0.048 6,256,000 287,768 0.0460 1,686 1,686 1,759 1,649 1,759 171 1,685.6 -4.17%
2008-03-06 0 0.048 0.047 0.048 0.047 0.048 16,722,000 791,260 0.0473 1,759 1,722 1,759 1,722 1,759 456 1,734.0 0.00%
2008-03-05 0 0.048 0.048 0.049 0.048 0.050 5,824,000 281,064 0.0483 1,759 1,759 1,796 1,759 1,832 159 1,768.5 -2.04%
2008-03-04 0 0.049 0.049 0.050 0.049 0.052 13,016,000 650,468 0.0500 1,796 1,796 1,832 1,796 1,906 355 1,831.3 0.00%
2008-03-03 0 0.049 0.048 0.050 0.048 0.053 15,560,000 773,016 0.0497 1,796 1,759 1,832 1,759 1,942 425 1,820.5 -3.92%
2008-02-29 0 0.051 0.051 0.052 0.049 0.051 11,252,000 563,872 0.0501 1,869 1,869 1,906 1,796 1,869 307 1,836.4 0.00%
2008-02-28 0 0.051 0.051 0.052 0.050 0.054 24,584,000 1,259,944 0.0513 1,869 1,869 1,906 1,832 1,979 671 1,878.1 -1.92%
2008-02-27 0 0.052 0.052 0.053 0.050 0.054 17,764,000 931,460 0.0524 1,906 1,906 1,942 1,832 1,979 485 1,921.5 4.00%
2008-02-26 0 0.050 0.049 0.050 0.048 0.053 20,136,000 1,016,772 0.0505 1,832 1,796 1,832 1,759 1,942 549 1,850.4 -3.85%
2008-02-25 0 0.052 0.051 0.052 0.049 0.059 30,728,009 1,610,040 0.0524 1,906 1,869 1,906 1,796 2,162 839 1,920.1 -8.77%
2008-02-22 0 0.057 0.057 0.059 0.055 0.059 15,756,000 900,148 0.0571 2,089 2,089 2,162 2,015 2,162 430 2,093.5 -1.72%
2008-02-21 0 0.058 0.058 0.059 0.057 0.062 23,071,600 1,361,628 0.0590 2,125 2,125 2,162 2,089 2,272 630 2,162.7 -4.92%
2008-02-20 0 0.061 0.060 0.061 0.054 0.064 59,424,400 3,522,600 0.0593 2,235 2,199 2,235 1,979 2,345 1,622 2,172.3 -4.69%
2008-02-19 0 0.064 0.063 0.064 0.045 0.066 158,530,667 9,071,161 0.0572 2,345 2,309 2,345 1,649 2,419 4,326 2,096.8 42.22%
2008-02-18 0 0.045 0.044 0.045 0.040 0.045 20,848,000 878,292 0.0421 1,649 1,612 1,649 1,466 1,649 569 1,543.8 12.50%
2008-02-15 0 0.040 0.039 0.040 0.038 0.041 4,452,000 177,300 0.0398 1,466 1,429 1,466 1,393 1,502 121 1,459.4 0.00%
2008-02-14 0 0.040 0.040 0.041 0.039 0.043 4,612,000 184,412 0.0400 1,466 1,466 1,502 1,429 1,576 126 1,465.3 -2.44%
2008-02-13 0 0.041 0.040 0.041 0.040 0.042 1,472,000 60,384 0.0410 1,502 1,466 1,502 1,466 1,539 40 1,503.2 0.00%
2008-02-12 0 0.041 0.040 0.041 0.039 0.041 7,300,000 293,584 0.0402 1,502 1,466 1,502 1,429 1,502 199 1,473.7 2.50%
2008-02-11 0 0.040 0.040 0.042 0.039 0.042 2,392,000 98,084 0.0410 1,466 1,466 1,539 1,429 1,539 65 1,502.6 -2.44%
2008-02-06 0 0.041 0.040 0.041 0.038 0.041 5,304,000 210,824 0.0397 1,502 1,466 1,502 1,393 1,502 145 1,456.6 -2.38%
2008-02-05 0 0.042 0.041 0.043 0.039 0.042 7,368,000 299,780 0.0407 1,539 1,502 1,576 1,429 1,539 201 1,491.0 5.00%
2008-02-04 0 0.040 0.038 0.042 0.038 0.043 10,192,000 419,876 0.0412 1,466 1,393 1,539 1,393 1,576 278 1,509.6 -4.76%
2008-02-01 0 0.042 0.042 0.043 0.038 0.042 7,580,000 309,576 0.0408 1,539 1,539 1,576 1,393 1,539 207 1,496.6 7.69%
2008-01-31 0 0.039 0.037 0.039 0.036 0.039 5,032,000 193,736 0.0385 1,429 1,356 1,429 1,319 1,429 137 1,410.9 0.00%
2008-01-30 0 0.039 0.038 0.039 0.039 0.042 14,492,000 581,092 0.0401 1,429 1,393 1,429 1,429 1,539 395 1,469.4 -7.14%
2008-01-29 0 0.042 0.042 0.043 0.041 0.045 4,852,000 206,252 0.0425 1,539 1,539 1,576 1,502 1,649 132 1,557.7 0.00%
2008-01-28 0 0.042 0.042 0.043 0.042 0.044 3,608,000 155,852 0.0432 1,539 1,539 1,576 1,539 1,612 98 1,582.9 -6.67%
2008-01-25 0 0.045 0.044 0.045 0.044 0.052 7,544,000 348,112 0.0461 1,649 1,612 1,649 1,612 1,906 206 1,691.0 -4.26%
2008-01-24 0 0.047 0.046 0.047 0.046 0.049 7,468,000 353,084 0.0473 1,722 1,686 1,722 1,686 1,796 204 1,732.6 2.17%
2008-01-23 0 0.046 0.046 0.047 0.045 0.050 100,308,000 4,867,020 0.0485 1,686 1,686 1,722 1,649 1,832 2,737 1,778.0 6.98%
2008-01-22 0 0.043 0.042 0.043 0.038 0.050 35,530,000 1,522,658 0.0429 1,576 1,539 1,576 1,393 1,832 970 1,570.4 -8.51%
2008-01-21 0 0.047 0.047 0.048 0.047 0.050 6,060,000 287,200 0.0474 1,722 1,722 1,759 1,722 1,832 165 1,736.7 -4.08%
2008-01-18 0 0.049 0.048 0.049 0.046 0.050 7,656,000 365,696 0.0478 1,796 1,759 1,796 1,686 1,832 209 1,750.4 -3.92%
2008-01-17 0 0.051 0.050 0.051 0.047 0.053 19,228,000 967,652 0.0503 1,869 1,832 1,869 1,722 1,942 525 1,844.2 0.00%
2008-01-16 0 0.051 0.051 0.052 0.045 0.051 25,436,000 1,212,772 0.0477 1,869 1,869 1,906 1,649 1,869 694 1,747.2 2.00%
2008-01-15 0 0.050 0.050 0.052 0.049 0.057 79,934,000 4,162,494 0.0521 1,832 1,832 1,906 1,796 2,089 2,181 1,908.3 -10.71%
2008-01-14 0 0.056 0.055 0.056 0.055 0.058 10,972,000 615,216 0.0561 2,052 2,015 2,052 2,015 2,125 299 2,054.7 -5.08%
2008-01-11 0 0.059 0.058 0.059 0.058 0.060 11,790,000 692,004 0.0587 2,162 2,125 2,162 2,125 2,199 322 2,150.8 0.00%
2008-01-10 0 0.059 0.058 0.059 0.058 0.062 37,848,000 2,223,280 0.0587 2,162 2,125 2,162 2,125 2,272 1,033 2,152.6 -1.67%
2008-01-09 0 0.060 0.058 0.060 0.058 0.060 27,688,000 1,645,948 0.0594 2,199 2,125 2,199 2,125 2,199 756 2,178.4 0.00%
2008-01-08 0 0.060 0.060 0.061 0.060 0.062 73,072,000 4,500,384 0.0616 2,199 2,199 2,235 2,199 2,272 1,994 2,256.9 0.00%
2008-01-07 0 0.060 0.059 0.062 0.058 0.062 18,404,000 1,111,828 0.0604 2,199 2,162 2,272 2,125 2,272 502 2,213.8 0.00%
2008-01-04 0 0.060 0.060 0.061 0.058 0.061 15,604,000 932,936 0.0598 2,199 2,199 2,235 2,125 2,235 426 2,190.9 1.69%
2008-01-03 0 0.059 0.058 0.059 0.058 0.062 15,950,000 948,208 0.0594 2,162 2,125 2,162 2,125 2,272 435 2,178.5 -1.67%
2008-01-02 0 0.060 0.059 0.060 0.059 0.061 37,094,000 2,207,624 0.0595 2,199 2,162 2,199 2,162 2,235 1,012 2,180.9 0.00%
2007-12-31 0 0.060 0.059 0.060 0.059 0.061 2,884,000 172,836 0.0599 2,199 2,162 2,199 2,162 2,235 79 2,196.1 -1.64%
2007-12-28 0 0.061 0.060 0.061 0.055 0.063 61,962,000 3,753,172 0.0606 2,235 2,199 2,235 2,015 2,309 1,691 2,219.7 8.93%
2007-12-27 0 0.056 0.056 0.057 0.056 0.058 14,456,000 822,000 0.0569 2,052 2,052 2,089 2,052 2,125 394 2,083.7 -1.75%
2007-12-24 0 0.057 0.056 0.057 0.055 0.059 13,024,000 741,180 0.0569 2,089 2,052 2,089 2,015 2,162 355 2,085.4 1.79%
2007-12-21 0 0.056 0.056 0.057 0.055 0.058 31,830,000 1,787,348 0.0562 2,052 2,052 2,089 2,015 2,125 869 2,057.7 -3.45%
2007-12-20 0 0.058 0.057 0.058 0.057 0.063 28,508,000 1,680,300 0.0589 2,125 2,089 2,125 2,089 2,309 778 2,159.9 -4.92%
2007-12-19 0 0.061 0.060 0.061 0.060 0.065 19,488,000 1,199,440 0.0615 2,235 2,199 2,235 2,199 2,382 532 2,255.4 -1.61%
2007-12-18 0 0.062 0.062 0.064 0.060 0.066 26,490,000 1,657,194 0.0626 2,272 2,272 2,345 2,199 2,419 723 2,292.5 -7.46%
2007-12-17 0 0.067 0.066 0.067 0.065 0.071 25,308,000 1,718,508 0.0679 2,455 2,419 2,455 2,382 2,602 691 2,488.3 -10.67%
2007-12-14 0 0.075 0.073 0.075 0.065 0.075 148,984,000 10,104,964 0.0678 2,748 2,675 2,748 2,382 2,748 4,066 2,485.5 10.29%
2007-12-13 0 0.068 0.066 0.068 0.059 0.088 312,752,000 20,009,056 0.0640 2,492 2,419 2,492 2,162 3,225 8,535 2,344.4 -27.66%
2007-12-12 1 - - - - - 0 0 - 3,445 - - - - 0 - 0.00%
2007-12-11 1 - - - - - 0 0 - 3,445 - - - - 0 - 0.00%
2007-12-10 1 - - - - - 0 0 - 3,445 - - - - 0 - 0.00%
2007-12-07 0 0.094 0.093 0.094 0.091 0.105 57,996,000 5,729,112 0.0988 3,445 3,408 3,445 3,335 3,848 1,583 3,620.0 -7.84%
2007-12-06 0 0.102 0.102 0.103 0.091 0.108 119,640,000 12,274,328 0.1026 3,738 3,738 3,774 3,335 3,958 3,265 3,759.5 12.09%
2007-12-05 0 0.091 0.090 0.091 0.088 0.096 11,024,000 991,416 0.0899 3,335 3,298 3,335 3,225 3,518 301 3,295.6 -2.15%
2007-12-04 0 0.093 0.092 0.093 0.088 0.096 19,537,900 1,810,822 0.0927 3,408 3,371 3,408 3,225 3,518 533 3,396.3 8.14%
2007-12-03 0 0.086 0.085 0.089 0.086 0.092 11,396,000 1,012,748 0.0889 3,151 3,115 3,261 3,151 3,371 311 3,256.6 0.00%
2007-11-30 0 0.086 0.086 0.088 0.086 0.090 7,608,000 661,560 0.0870 3,151 3,151 3,225 3,151 3,298 208 3,186.5 -1.15%
2007-11-29 0 0.087 0.087 0.088 0.081 0.089 17,880,000 1,534,176 0.0858 3,188 3,188 3,225 2,968 3,261 488 3,144.3 2.35%
2007-11-28 0 0.085 0.083 0.085 0.075 0.086 14,744,000 1,218,832 0.0827 3,115 3,042 3,115 2,748 3,151 402 3,029.3 3.66%
2007-11-27 0 0.082 0.081 0.082 0.080 0.086 18,432,000 1,505,400 0.0817 3,005 2,968 3,005 2,932 3,151 503 2,992.9 -5.75%
2007-11-26 0 0.087 0.087 0.088 0.086 0.093 19,104,000 1,690,332 0.0885 3,188 3,188 3,225 3,151 3,408 521 3,242.4 -3.33%
2007-11-23 0 0.090 0.091 0.094 0.089 0.100 25,616,000 2,430,520 0.0949 3,298 3,335 3,445 3,261 3,664 699 3,477.0 -8.16%
2007-11-22 0 0.098 0.097 0.098 0.095 0.101 27,144,000 2,674,180 0.0985 3,591 3,555 3,591 3,481 3,701 741 3,610.2 -2.97%
2007-11-21 0 0.101 0.101 0.102 0.100 0.105 22,112,000 2,260,852 0.1022 3,701 3,701 3,738 3,664 3,848 603 3,746.8 -5.61%
2007-11-20 0 0.107 0.104 0.107 0.101 0.107 30,872,000 3,188,304 0.1033 3,921 3,811 3,921 3,701 3,921 842 3,784.5 0.00%
2007-11-19 0 0.107 0.106 0.108 0.104 0.108 10,832,000 1,157,960 0.1069 3,921 3,884 3,958 3,811 3,958 296 3,917.4 0.00%
2007-11-16 0 0.107 0.106 0.108 0.105 0.111 38,348,000 4,132,088 0.1078 3,921 3,884 3,958 3,848 4,068 1,046 3,948.6 -3.60%
2007-11-15 0 0.111 0.110 0.111 0.109 0.116 17,028,000 1,898,592 0.1115 4,068 4,031 4,068 3,994 4,251 465 4,085.8 1.83%
2007-11-14 0 0.109 0.108 0.111 0.106 0.111 18,872,000 2,061,704 0.1092 3,994 3,958 4,068 3,884 4,068 515 4,003.3 2.83%
2007-11-13 0 0.106 0.106 0.109 0.105 0.111 24,812,000 2,664,976 0.1074 3,884 3,884 3,994 3,848 4,068 677 3,935.9 -3.64%
2007-11-12 0 0.110 0.110 0.111 0.106 0.116 24,836,000 2,717,804 0.1094 4,031 4,031 4,068 3,884 4,251 678 4,010.1 -5.17%
2007-11-09 0 0.116 0.114 0.116 0.113 0.118 27,588,000 3,173,920 0.1150 4,251 4,178 4,251 4,141 4,324 753 4,215.9 1.75%
2007-11-08 0 0.114 0.114 0.115 0.113 0.121 36,024,000 4,184,752 0.1162 4,178 4,178 4,214 4,141 4,434 983 4,256.9 -5.79%
2007-11-07 0 0.121 0.120 0.122 0.118 0.134 84,840,000 10,552,348 0.1244 4,434 4,397 4,471 4,324 4,910 2,315 4,557.9 -3.20%
2007-11-06 0 0.125 0.124 0.125 0.108 0.130 419,250,833 50,226,180 0.1198 4,581 4,544 4,581 3,958 4,764 11,441 4,390.1 16.82%
2007-11-05 0 0.107 0.106 0.107 0.106 0.114 52,456,000 5,715,892 0.1090 3,921 3,884 3,921 3,884 4,178 1,431 3,993.0 -2.73%
2007-11-02 0 0.110 0.110 0.111 0.103 0.114 68,192,000 7,469,872 0.1095 4,031 4,031 4,068 3,774 4,178 1,861 4,014.1 0.92%
2007-11-01 0 0.109 0.108 0.109 0.108 0.116 82,228,000 9,188,580 0.1117 3,994 3,958 3,994 3,958 4,251 2,244 4,094.9 -3.54%
2007-10-31 0 0.113 0.113 0.114 0.107 0.123 238,264,000 27,076,044 0.1136 4,141 4,141 4,178 3,921 4,507 6,502 4,164.3 -8.87%
2007-10-30 1 - - - - - 0 0 - 4,544 - - - - 0 - 0.00%
2007-10-29 0 0.124 0.124 0.125 0.122 0.133 186,368,000 23,327,096 0.1252 4,544 4,544 4,581 4,471 4,874 5,086 4,586.7 -0.80%
2007-10-26 0 0.125 0.124 0.125 0.120 0.146 206,816,000 26,627,540 0.1287 4,581 4,544 4,581 4,397 5,350 5,644 4,718.0 -8.76%
2007-10-25 0 0.137 0.137 0.138 0.129 0.153 790,526,000 111,668,514 0.1413 5,020 5,020 5,057 4,727 5,607 21,573 5,176.4 15.13%
2007-10-24 0 0.119 0.120 0.121 0.105 0.122 646,816,143 70,993,488 0.1098 4,361 4,397 4,434 3,848 4,471 17,651 4,022.1 10.19%
2007-10-23 0 0.108 0.107 0.108 0.106 0.112 53,224,000 5,771,132 0.1084 3,958 3,921 3,958 3,884 4,104 1,452 3,973.4 1.89%
2007-10-22 0 0.106 0.104 0.106 0.101 0.112 128,525,666 13,467,134 0.1048 3,884 3,811 3,884 3,701 4,104 3,507 3,839.7 -3.64%
2007-10-18 0 0.110 0.110 0.111 0.107 0.119 24,356,076 2,663,272 0.1093 4,031 4,031 4,068 3,921 4,361 665 4,007.0 -4.35%
2007-10-17 0 0.115 0.112 0.115 0.110 0.115 22,248,000 2,507,952 0.1127 4,214 4,104 4,214 4,031 4,214 607 4,130.9 -2.54%
2007-10-16 0 0.118 0.117 0.118 0.116 0.120 7,996,000 941,304 0.1177 4,324 4,287 4,324 4,251 4,397 218 4,313.9 -2.48%
2007-10-15 0 0.121 0.121 0.122 0.121 0.126 9,876,000 1,207,936 0.1223 4,434 4,434 4,471 4,434 4,617 270 4,482.0 -3.20%
2007-10-12 0 0.125 0.125 0.126 0.120 0.130 12,408,000 1,548,016 0.1248 4,581 4,581 4,617 4,397 4,764 339 4,571.8 -2.34%
2007-10-11 0 0.128 0.128 0.130 0.121 0.132 22,492,000 2,865,304 0.1274 4,691 4,691 4,764 4,434 4,837 614 4,668.3 -3.03%
2007-10-10 0 0.132 0.132 0.133 0.130 0.137 15,392,000 2,028,728 0.1318 4,837 4,837 4,874 4,764 5,020 420 4,829.9 -1.49%
2007-10-09 0 0.134 0.129 0.130 0.130 0.138 8,680,000 1,155,956 0.1332 4,910 4,727 4,764 4,764 5,057 237 4,880.2 -1.47%
2007-10-08 0 0.136 0.134 0.136 0.131 0.142 33,080,500 4,487,123 0.1356 4,984 4,910 4,984 4,800 5,204 903 4,970.6 1.49%
2007-10-05 0 0.134 0.134 0.135 0.128 0.138 9,900,200 1,328,076 0.1341 4,910 4,910 4,947 4,691 5,057 270 4,915.8 4.69%
2007-10-04 0 0.128 0.127 0.128 0.118 0.133 10,185,795 1,296,809 0.1273 4,691 4,654 4,691 4,324 4,874 278 4,665.5 1.59%
2007-10-03 0 0.126 0.124 0.126 0.123 0.134 24,976,000 3,171,764 0.1270 4,617 4,544 4,617 4,507 4,910 682 4,653.6 -5.97%
2007-10-02 0 0.134 0.132 0.134 0.133 0.140 21,984,000 2,963,944 0.1348 4,910 4,837 4,910 4,874 5,130 600 4,940.6 -2.19%
2007-09-28 0 0.137 0.136 0.138 0.134 0.142 15,840,000 2,158,456 0.1363 5,020 4,984 5,057 4,910 5,204 432 4,993.5 -2.14%
2007-09-27 0 0.140 0.140 0.141 0.139 0.145 17,480,000 2,465,560 0.1411 5,130 5,130 5,167 5,094 5,314 477 5,168.8 0.00%
2007-09-25 0 0.140 0.140 0.141 0.139 0.147 53,196,108 7,517,554 0.1413 5,130 5,130 5,167 5,094 5,387 1,452 5,178.6 1.45%
2007-09-24 0 0.138 0.138 0.141 0.138 0.149 24,070,000 3,441,858 0.1430 5,057 5,057 5,167 5,057 5,460 657 5,240.0 -5.48%
2007-09-21 0 0.146 0.146 0.148 0.145 0.150 14,112,000 2,058,708 0.1459 5,350 5,350 5,423 5,314 5,497 385 5,345.9 0.00%
2007-09-20 0 0.146 0.146 0.147 0.145 0.153 24,692,000 3,660,132 0.1482 5,350 5,350 5,387 5,314 5,607 674 5,431.9 -4.58%
2007-09-19 0 0.153 0.152 0.154 0.152 0.166 100,492,000 16,122,020 0.1604 5,607 5,570 5,643 5,570 6,083 2,742 5,879.0 -4.97%
2007-09-18 0 0.161 0.160 0.161 0.153 0.162 124,058,000 19,481,338 0.1570 5,900 5,863 5,900 5,607 5,936 3,385 5,754.5 8.05%
2007-09-17 0 0.149 0.147 0.149 0.145 0.153 25,748,000 3,813,456 0.1481 5,460 5,387 5,460 5,314 5,607 703 5,427.4 0.00%
2007-09-14 0 0.149 0.148 0.149 0.149 0.157 23,984,000 3,621,924 0.1510 5,460 5,423 5,460 5,460 5,753 654 5,533.9 -0.67%
2007-09-13 0 0.150 0.150 0.151 0.147 0.161 60,448,000 9,459,788 0.1565 5,497 5,497 5,533 5,387 5,900 1,650 5,734.7 2.04%
2007-09-12 0 0.147 0.147 0.149 0.147 0.151 9,452,000 1,409,352 0.1491 5,387 5,387 5,460 5,387 5,533 258 5,464.0 -1.34%
2007-09-11 0 0.149 0.148 0.149 0.149 0.154 5,908,000 890,208 0.1507 5,460 5,423 5,460 5,460 5,643 161 5,521.6 -0.67%
2007-09-10 0 0.150 0.150 0.152 0.145 0.154 12,208,000 1,833,284 0.1502 5,497 5,497 5,570 5,314 5,643 333 5,503.0 2.04%
2007-09-07 0 0.147 0.145 0.147 0.144 0.153 6,908,000 1,032,136 0.1494 5,387 5,314 5,387 5,277 5,607 189 5,475.2 -0.68%
2007-09-06 0 0.148 0.147 0.148 0.145 0.149 6,668,000 982,252 0.1473 5,423 5,387 5,423 5,314 5,460 182 5,398.1 -1.33%
2007-09-05 0 0.150 0.149 0.152 0.149 0.157 6,676,000 1,016,924 0.1523 5,497 5,460 5,570 5,460 5,753 182 5,581.9 -0.66%
2007-09-04 0 0.151 0.151 0.152 0.150 0.159 9,552,000 1,484,144 0.1554 5,533 5,533 5,570 5,497 5,827 261 5,693.7 -1.95%
2007-09-03 0 0.154 0.152 0.156 0.150 0.156 8,872,000 1,357,396 0.1530 5,643 5,570 5,717 5,497 5,717 242 5,606.6 -1.28%
2007-08-31 0 0.156 0.156 0.158 0.150 0.163 11,312,000 1,779,904 0.1573 5,717 5,717 5,790 5,497 5,973 309 5,765.9 0.00%
2007-08-30 0 0.156 0.154 0.156 0.152 0.168 28,514,000 4,625,062 0.1622 5,717 5,643 5,717 5,570 6,156 778 5,943.9 1.30%
2007-08-29 0 0.154 0.152 0.153 0.140 0.154 21,112,000 3,125,768 0.1481 5,643 5,570 5,607 5,130 5,643 576 5,425.5 -6.10%
2007-08-28 0 0.164 0.165 0.167 0.163 0.186 32,892,000 5,654,584 0.1719 6,010 6,046 6,120 5,973 6,816 898 6,299.8 -8.89%
2007-08-27 0 0.180 0.178 0.180 0.163 0.187 81,354,000 14,526,040 0.1786 6,596 6,523 6,596 5,973 6,853 2,220 6,543.1 13.21%
2007-08-24 0 0.159 0.158 0.159 0.128 0.166 65,318,000 10,142,076 0.1553 5,827 5,790 5,827 4,691 6,083 1,782 5,689.9 17.78%
2007-08-23 0 0.135 0.134 0.135 0.127 0.137 27,216,000 3,631,236 0.1334 4,947 4,910 4,947 4,654 5,020 743 4,889.3 6.30%
2007-08-22 0 0.127 0.127 0.129 0.117 0.131 14,500,000 1,826,204 0.1259 4,654 4,654 4,727 4,287 4,800 396 4,615.2 -1.55%
2007-08-21 0 0.129 0.129 0.130 0.128 0.137 13,932,000 1,824,072 0.1309 4,727 4,727 4,764 4,691 5,020 380 4,797.8 1.57%
2007-08-20 0 0.127 0.127 0.129 0.125 0.134 19,236,000 2,472,424 0.1285 4,654 4,654 4,727 4,581 4,910 525 4,710.0 10.43%
2007-08-17 0 0.115 0.115 0.118 0.102 0.124 31,472,000 3,433,080 0.1091 4,214 4,214 4,324 3,738 4,544 859 3,997.4 -6.50%
2007-08-16 0 0.123 0.123 0.124 0.122 0.145 32,852,000 4,308,592 0.1312 4,507 4,507 4,544 4,471 5,314 896 4,806.0 -19.08%
2007-08-15 0 0.152 0.151 0.152 0.150 0.158 21,608,000 3,291,568 0.1523 5,570 5,533 5,570 5,497 5,790 590 5,582.2 -5.00%
2007-08-14 0 0.160 0.160 0.161 0.158 0.173 28,992,000 4,711,804 0.1625 5,863 5,863 5,900 5,790 6,340 791 5,955.6 -4.76%
2007-08-13 0 0.168 0.169 0.170 0.168 0.175 21,560,000 3,674,440 0.1704 6,156 6,193 6,230 6,156 6,413 588 6,245.3 -2.33%
2007-08-10 0 0.172 0.171 0.173 0.163 0.176 23,092,000 3,937,952 0.1705 6,303 6,266 6,340 5,973 6,450 630 6,249.2 -7.03%
2007-08-09 0 0.185 0.185 0.186 0.182 0.200 47,976,000 9,045,700 0.1885 6,779 6,779 6,816 6,669 7,329 1,309 6,909.3 1.09%
2007-08-08 0 0.183 0.181 0.185 0.170 0.191 19,524,000 3,493,412 0.1789 6,706 6,633 6,779 6,230 6,999 533 6,556.8 7.02%
2007-08-07 0 0.171 0.168 0.171 0.164 0.211 72,446,456 13,788,497 0.1903 6,266 6,156 6,266 6,010 7,732 1,977 6,974.5 -6.04%
2007-08-06 0 0.182 0.182 0.183 0.171 0.200 31,154,000 5,753,018 0.1847 6,669 6,669 6,706 6,266 7,329 850 6,767.0 -11.22%
2007-08-03 0 0.205 0.205 0.208 0.200 0.215 18,984,000 3,879,816 0.2044 7,512 7,512 7,622 7,329 7,879 518 7,489.2 0.00%
2007-08-02 0 0.205 0.204 0.205 0.200 0.224 20,989,500 4,436,421 0.2114 7,512 7,476 7,512 7,329 8,208 573 7,745.4 -4.65%
2007-08-01 0 0.215 0.213 0.215 0.209 0.228 25,114,920 5,531,273 0.2202 7,879 7,805 7,879 7,659 8,355 685 8,070.6 -6.11%
2007-07-31 0 0.229 0.228 0.229 0.222 0.230 21,978,590 4,987,115 0.2269 8,392 8,355 8,392 8,135 8,428 600 8,315.0 2.23%
2007-07-30 0 0.224 0.223 0.225 0.222 0.228 17,424,000 3,901,528 0.2239 8,208 8,172 8,245 8,135 8,355 475 8,205.4 1.36%
2007-07-27 0 0.221 0.220 0.221 0.218 0.228 37,106,000 8,242,592 0.2221 8,099 8,062 8,099 7,989 8,355 1,013 8,140.2 -3.91%
2007-07-26 0 0.230 0.230 0.232 0.228 0.240 61,092,158 14,240,668 0.2331 8,428 8,428 8,502 8,355 8,795 1,667 8,542.0 -1.71%
2007-07-25 0 0.234 0.234 0.235 0.228 0.241 145,018,343 33,832,327 0.2333 8,575 8,575 8,612 8,355 8,831 3,957 8,549.1 2.63%
2007-07-24 0 0.228 0.228 0.231 0.225 0.233 50,840,000 11,551,420 0.2272 8,355 8,355 8,465 8,245 8,538 1,387 8,326.1 -2.56%
2007-07-23 0 0.234 0.232 0.233 0.233 0.244 40,880,000 9,700,856 0.2373 8,575 8,502 8,538 8,538 8,941 1,116 8,695.9 -2.09%
2007-07-20 0 0.239 0.239 0.240 0.235 0.255 64,038,000 15,494,002 0.2420 8,758 8,758 8,795 8,612 9,344 1,748 8,866.2 2.58%
2007-07-19 1 - - - - - 0 0 - 8,538 - - - - 0 - 0.00%
2007-07-18 0 0.233 0.229 0.230 0.230 0.245 26,728,000 6,399,784 0.2394 8,538 8,392 8,428 8,428 8,978 729 8,774.3 -2.92%
2007-07-17 0 0.240 0.238 0.240 0.235 0.248 58,788,906 14,076,999 0.2394 8,795 8,721 8,795 8,612 9,088 1,604 8,774.6 1.69%
2007-07-16 0 0.236 0.236 0.237 0.227 0.248 77,076,000 18,352,996 0.2381 8,648 8,648 8,685 8,318 9,088 2,103 8,725.7 2.61%
2007-07-13 0 0.230 0.229 0.233 0.226 0.240 32,676,000 7,532,904 0.2305 8,428 8,392 8,538 8,282 8,795 892 8,447.9 -0.86%
2007-07-12 0 0.232 0.232 0.235 0.232 0.240 19,144,000 4,530,396 0.2366 8,502 8,502 8,612 8,502 8,795 522 8,672.0 -0.85%
2007-07-11 0 0.234 0.234 0.237 0.234 0.240 18,113,000 4,296,726 0.2372 8,575 8,575 8,685 8,575 8,795 494 8,692.8 -2.50%
2007-07-10 0 0.240 0.240 0.241 0.240 0.248 33,089,602 8,037,617 0.2429 8,795 8,795 8,831 8,795 9,088 903 8,901.2 -2.44%
2007-07-09 0 0.246 0.246 0.249 0.246 0.260 17,796,400 4,457,724 0.2505 9,015 9,015 9,125 9,015 9,528 486 9,179.0 -1.20%
2007-07-06 0 0.249 0.248 0.250 0.245 0.255 14,332,000 3,579,004 0.2497 9,125 9,088 9,161 8,978 9,344 391 9,151.0 -0.40%
2007-07-05 0 0.250 0.250 0.255 0.244 0.260 49,725,976 12,373,822 0.2488 9,161 9,161 9,344 8,941 9,528 1,357 9,118.7 4.60%
2007-07-04 0 0.239 0.238 0.239 0.216 0.242 68,974,217 15,603,382 0.2262 8,758 8,721 8,758 7,915 8,868 1,882 8,289.8 2.14%
2007-07-03 0 0.234 0.234 0.236 0.227 0.255 32,761,795 7,840,707 0.2393 8,575 8,575 8,648 8,318 9,344 894 8,770.0 -2.09%
2007-06-29 0 0.239 0.239 0.240 0.238 0.260 45,466,068 11,153,286 0.2453 8,758 8,758 8,795 8,721 9,528 1,241 8,989.4 -8.08%
2007-06-28 0 0.260 0.260 0.265 0.260 0.280 25,302,184 6,761,896 0.2672 9,528 9,528 9,711 9,528 10,261 690 9,793.2 -5.45%
2007-06-27 0 0.275 0.270 0.275 0.265 0.290 34,292,000 9,369,220 0.2732 10,077 9,894 10,077 9,711 10,627 936 10,012 -5.17%
2007-06-26 0 0.290 0.285 0.290 0.280 0.295 32,379,740 9,250,490 0.2857 10,627 10,444 10,627 10,261 10,810 884 10,469 1.75%
2007-06-25 0 0.285 0.280 0.285 0.275 0.300 140,013,901 39,781,475 0.2841 10,444 10,261 10,444 10,077 10,993 3,821 10,412 3.64%
2007-06-22 0 0.275 0.275 0.280 0.275 0.290 61,776,000 17,337,420 0.2806 10,077 10,077 10,261 10,077 10,627 1,686 10,284 -1.79%
2007-06-21 0 0.280 0.275 0.280 0.275 0.290 34,138,573 9,669,046 0.2832 10,261 10,077 10,261 10,077 10,627 932 10,379 0.00%
2007-06-20 0 0.280 0.280 0.285 0.265 0.290 60,716,000 16,944,660 0.2791 10,261 10,261 10,444 9,711 10,627 1,657 10,227 1.82%
2007-06-18 0 0.275 0.270 0.275 0.260 0.315 128,438,558 34,906,794 0.2718 10,077 9,894 10,077 9,528 11,543 3,505 9,959.3 -12.70%
2007-06-15 0 0.315 0.310 0.315 0.305 0.345 85,305,809 27,114,864 0.3179 11,543 11,360 11,543 11,177 12,642 2,328 11,648 -7.35%
2007-06-14 0 0.340 0.335 0.340 0.330 0.355 133,976,385 45,517,079 0.3397 12,459 12,276 12,459 12,093 13,009 3,656 12,450 1.49%
2007-06-13 0 0.335 0.330 0.335 0.320 0.340 200,162,380 65,295,262 0.3262 12,276 12,093 12,276 11,726 12,459 5,462 11,954 -1.47%
2007-06-12 0 0.340 0.335 0.340 0.335 0.370 139,945,822 49,115,820 0.3510 12,459 12,276 12,459 12,276 13,559 3,819 12,861 -5.56%
2007-06-11 0 0.360 0.355 0.360 0.330 0.375 214,469,891 75,521,001 0.3521 13,192 13,009 13,192 12,093 13,742 5,853 12,904 14.29%
2007-06-08 0 0.315 0.310 0.315 0.295 0.325 107,832,891 33,580,084 0.3114 11,543 11,360 11,543 10,810 11,910 2,943 11,412 1.61%
2007-06-07 0 0.310 0.310 0.315 0.265 0.325 189,552,018 57,480,865 0.3032 11,360 11,360 11,543 9,711 11,910 5,173 11,112 10.71%
2007-06-06 0 0.280 0.275 0.285 0.270 0.290 108,810,192 30,151,389 0.2771 10,261 10,077 10,444 9,894 10,627 2,969 10,154 -3.45%
2007-06-05 0 0.290 0.280 0.285 0.249 0.310 322,266,139 88,799,896 0.2755 10,627 10,261 10,444 9,125 11,360 8,794 10,097 -13.43%
2007-06-04 1 - - - - - 0 0 - 12,276 - - - - 0 - 0.00%
2007-06-01 0 0.335 0.330 0.335 0.260 0.355 820,234,087 253,488,711 0.3090 12,276 12,093 12,276 9,528 13,009 22,383 11,325 31.37%
2007-05-31 0 0.255 0.250 0.255 0.235 0.260 219,672,466 54,319,195 0.2473 9,344 9,161 9,344 8,612 9,528 5,995 9,061.3 9.44%
2007-05-30 0 0.233 0.232 0.233 0.220 0.241 125,717,061 29,503,704 0.2347 8,538 8,502 8,538 8,062 8,831 3,431 8,599.9 -4.12%
2007-05-29 0 0.243 0.243 0.244 0.224 0.250 133,314,880 31,905,641 0.2393 8,905 8,905 8,941 8,208 9,161 3,638 8,770.1 3.40%
2007-05-28 0 0.235 0.233 0.235 0.216 0.240 168,343,828 39,134,237 0.2325 8,612 8,538 8,612 7,915 8,795 4,594 8,518.7 9.81%
2007-05-25 0 0.214 0.213 0.214 0.200 0.215 55,531,179 11,676,248 0.2103 7,842 7,805 7,842 7,329 7,879 1,515 7,705.1 2.39%
2007-05-23 0 0.209 0.207 0.209 0.200 0.213 97,889,109 20,157,353 0.2059 7,659 7,585 7,659 7,329 7,805 2,671 7,545.9 5.56%
2007-05-22 0 0.198 0.197 0.198 0.188 0.210 104,680,927 20,815,565 0.1988 7,256 7,219 7,256 6,889 7,695 2,857 7,286.8 -6.60%
2007-05-21 0 0.212 0.210 0.212 0.199 0.228 124,040,126 26,092,006 0.2104 7,769 7,695 7,769 7,292 8,355 3,385 7,708.3 -8.62%
2007-05-18 0 0.232 0.230 0.232 0.225 0.235 17,888,237 4,110,492 0.2298 8,502 8,428 8,502 8,245 8,612 488 8,420.5 -1.28%
2007-05-17 0 0.235 0.233 0.235 0.219 0.244 40,720,030 9,403,227 0.2309 8,612 8,538 8,612 8,025 8,941 1,111 8,462.2 -6.00%
2007-05-16 0 0.250 0.246 0.250 0.231 0.255 9,728,000 2,373,152 0.2440 9,161 9,015 9,161 8,465 9,344 265 8,939.5 -1.96%
2007-05-15 0 0.255 0.248 0.255 0.248 0.255 3,980,000 1,000,280 0.2513 9,344 9,088 9,344 9,088 9,344 109 9,209.8 0.00%
2007-05-14 0 0.255 0.250 0.255 0.250 0.265 4,244,000 1,085,780 0.2558 9,344 9,161 9,344 9,161 9,711 116 9,375.2 -1.92%
2007-05-11 0 0.260 0.260 0.265 0.248 0.265 5,544,000 1,418,408 0.2558 9,528 9,528 9,711 9,088 9,711 151 9,375.4 1.96%
2007-05-10 0 0.255 0.250 0.255 0.250 0.270 5,898,000 1,516,290 0.2571 9,344 9,161 9,344 9,161 9,894 161 9,420.9 -5.56%
2007-05-09 0 0.270 0.265 0.270 0.260 0.280 32,985,700 8,840,327 0.2680 9,894 9,711 9,894 9,528 10,261 900 9,821.0 5.88%
2007-05-08 0 0.255 0.250 0.255 0.240 0.255 4,180,000 1,028,348 0.2460 9,344 9,161 9,344 8,795 9,344 114 9,015.2 4.08%
2007-05-07 0 0.245 0.242 0.247 0.240 0.260 3,362,000 825,186 0.2454 8,978 8,868 9,051 8,795 9,528 92 8,994.3 -2.00%
2007-05-04 0 0.250 0.250 0.255 0.248 0.255 7,840,000 1,979,920 0.2525 9,161 9,161 9,344 9,088 9,344 214 9,254.3 0.81%
2007-05-03 0 0.248 0.245 0.249 0.242 0.260 7,192,000 1,790,904 0.2490 9,088 8,978 9,125 8,868 9,528 196 9,125.1 -0.80%
2007-05-02 0 0.250 0.250 0.255 0.240 0.250 7,098,000 1,758,032 0.2477 9,161 9,161 9,344 8,795 9,161 194 9,076.2 0.00%
2007-04-30 0 0.250 0.250 0.255 0.247 0.270 18,098,000 4,527,558 0.2502 9,161 9,161 9,344 9,051 9,894 494 9,167.4 -5.66%
2007-04-27 0 0.265 0.265 0.270 0.255 0.285 21,856,120 5,805,424 0.2656 9,711 9,711 9,894 9,344 10,444 596 9,733.6 -1.85%
2007-04-26 0 0.270 0.270 0.275 0.248 0.380 50,853,773 14,575,786 0.2866 9,894 9,894 10,077 9,088 13,925 1,388 10,503 -25.00%
2007-04-25 0 0.360 0.355 0.360 0.340 0.360 7,560,000 2,621,680 0.3468 13,192 13,009 13,192 12,459 13,192 206 12,708 2.86%
2007-04-24 0 0.350 0.345 0.350 0.345 0.370 3,546,000 1,246,750 0.3516 12,826 12,642 12,826 12,642 13,559 97 12,884 -2.78%
2007-04-23 0 0.360 0.355 0.360 0.350 0.375 6,205,400 2,210,690 0.3563 13,192 13,009 13,192 12,826 13,742 169 13,055 2.86%
2007-04-20 0 0.350 0.335 0.350 0.340 0.355 6,012,000 2,067,820 0.3439 12,826 12,276 12,826 12,459 13,009 164 12,604 2.94%
2007-04-19 0 0.340 0.340 0.345 0.335 0.365 10,684,000 3,653,160 0.3419 12,459 12,459 12,642 12,276 13,375 292 12,530 -2.86%
2007-04-18 0 0.350 0.345 0.350 0.330 0.355 1,704,000 585,080 0.3434 12,826 12,642 12,826 12,093 13,009 47 12,582 0.00%
2007-04-17 0 0.350 0.345 0.350 0.335 0.375 3,308,000 1,140,860 0.3449 12,826 12,642 12,826 12,276 13,742 90 12,638 -2.78%
2007-04-16 0 0.360 0.350 0.360 0.345 0.420 12,012,000 4,377,320 0.3644 13,192 12,826 13,192 12,642 15,391 328 13,354 -7.69%
2007-04-13 0 0.390 0.385 0.395 0.375 0.420 30,622,000 12,103,520 0.3953 14,292 14,108 14,475 13,742 15,391 836 14,484 9.86%
2007-04-12 0 0.355 0.350 0.355 0.290 0.430 74,212,350 26,819,736 0.3614 13,009 12,826 13,009 10,627 15,757 2,025 13,243 98.22%
2007-04-11 0 0.970 0.980 0.990 0.850 1.060 21,809,800 21,151,326 0.9698 6,563 6,630 6,698 5,751 7,172 3,224 6,561.5 15.48%
2007-04-10 0 0.840 0.830 0.860 0.810 0.900 7,440,440 6,216,632 0.8355 5,683 5,616 5,819 5,480 6,089 1,100 5,652.9 -1.18%
2007-04-04 0 0.850 0.840 0.850 0.830 0.880 2,920,010 2,477,528 0.8485 5,751 5,683 5,751 5,616 5,954 432 5,740.5 0.00%
2007-04-03 0 0.850 0.840 0.850 0.820 0.920 1,996,000 1,688,720 0.8461 5,751 5,683 5,751 5,548 6,224 295 5,724.2 0.00%
2007-04-02 0 0.850 0.850 0.870 0.810 0.930 7,254,000 6,247,380 0.8612 5,751 5,751 5,886 5,480 6,292 1,072 5,826.9 6.25%
2007-03-30 0 0.800 0.780 0.790 0.660 0.800 7,880,000 5,871,040 0.7451 5,413 5,277 5,345 4,465 5,413 1,165 5,040.9 19.40%
2007-03-29 0 0.670 0.670 0.680 0.650 0.710 4,100,100 2,748,908 0.6704 4,533 4,533 4,601 4,398 4,804 606 4,536.1 -6.94%
2007-03-28 0 0.720 0.690 0.720 0.680 0.750 4,162,000 2,932,800 0.7047 4,871 4,668 4,871 4,601 5,074 615 4,767.6 -2.70%
2007-03-27 0 0.740 0.740 0.750 0.730 0.810 3,524,000 2,702,320 0.7668 5,007 5,007 5,074 4,939 5,480 521 5,188.2 -5.13%
2007-03-26 0 0.780 0.770 0.790 0.780 0.850 1,772,000 1,398,600 0.7893 5,277 5,210 5,345 5,277 5,751 262 5,340.0 -3.70%
2007-03-23 0 0.810 0.810 0.820 0.790 0.930 3,798,000 3,164,200 0.8331 5,480 5,480 5,548 5,345 6,292 561 5,636.7 2.53%
2007-03-22 0 0.790 0.770 0.790 0.750 0.870 4,612,000 3,612,320 0.7832 5,345 5,210 5,345 5,074 5,886 682 5,299.2 -3.66%
2007-03-21 0 0.820 0.820 0.830 0.760 0.890 8,394,000 7,005,740 0.8346 5,548 5,548 5,616 5,142 6,022 1,241 5,646.8 7.89%
2007-03-20 0 0.760 0.740 0.770 0.690 0.890 14,102,000 10,885,600 0.7719 5,142 5,007 5,210 4,668 6,022 2,084 5,222.6 -11.63%
2007-03-19 0 0.860 0.850 0.860 0.830 1.200 16,753,500 16,402,990 0.9791 5,819 5,751 5,819 5,616 8,119 2,476 6,624.2 -16.50%
2007-03-16 0 1.030 1.030 1.040 0.700 1.090 36,129,400 33,704,366 0.9329 6,969 6,969 7,036 4,736 7,375 5,340 6,311.6 47.14%
2007-03-15 0 0.700 0.690 0.700 0.580 0.720 13,238,600 8,629,606 0.6519 4,736 4,668 4,736 3,924 4,871 1,957 4,410.3 7.69%
2007-03-14 0 0.650 0.640 0.650 0.410 0.740 63,283,900 39,153,024 0.6187 4,398 4,330 4,398 2,774 5,007 9,354 4,185.9 49.43%
2007-03-13 0 0.435 0.425 0.435 0.350 0.465 18,901,000 7,574,820 0.4008 2,943 2,875 2,943 2,368 3,146 2,794 2,711.5 3.57%
2007-03-12 1 - - - - - 0 0 - 2,842 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 2,842 - - - - 0 - 0.00%
2007-03-08 1 0.420 0.415 0.420 0.420 0.465 9,996,000 4,351,420 0.4353 2,842 2,808 2,842 2,842 3,146 1,477 2,945.2 -9.68%
2007-03-07 0 0.465 0.460 0.465 0.465 0.510 10,564,000 5,079,380 0.4808 3,146 3,112 3,146 3,146 3,451 1,561 3,253.1 -8.82%
2007-03-06 0 0.510 0.500 0.520 0.485 0.520 4,386,000 2,179,250 0.4969 3,451 3,383 3,518 3,281 3,518 648 3,361.7 6.25%
2007-03-05 0 0.480 0.480 0.485 0.480 0.490 634,000 305,440 0.4818 3,248 3,248 3,281 3,248 3,315 94 3,259.5 -4.00%
2007-03-02 0 0.500 0.485 0.490 0.480 0.530 638,000 318,380 0.4990 3,383 3,281 3,315 3,248 3,586 94 3,376.3 0.00%
2007-03-01 0 0.500 0.500 0.520 0.485 0.530 1,060,000 537,430 0.5070 3,383 3,383 3,518 3,281 3,586 157 3,430.3 1.01%
2007-02-28 0 0.495 0.485 0.500 0.475 0.500 2,390,000 1,163,830 0.4870 3,349 3,281 3,383 3,214 3,383 353 3,294.6 -6.60%
2007-02-27 0 0.530 0.530 0.540 0.530 0.550 1,506,000 810,080 0.5379 3,586 3,586 3,654 3,586 3,721 223 3,639.3 -5.36%
2007-02-26 0 0.560 0.550 0.560 0.530 0.630 3,086,000 1,757,220 0.5694 3,789 3,721 3,789 3,586 4,262 456 3,852.5 -5.08%
2007-02-23 0 0.590 0.580 0.590 0.490 0.600 8,496,800 4,770,364 0.5614 3,992 3,924 3,992 3,315 4,059 1,256 3,798.5 20.41%
2007-02-22 0 0.490 0.490 0.510 0.480 0.500 1,218,000 592,720 0.4866 3,315 3,315 3,451 3,248 3,383 180 3,292.4 0.00%
2007-02-21 0 0.490 0.480 0.490 0.480 0.490 1,218,000 587,760 0.4826 3,315 3,248 3,315 3,248 3,315 180 3,264.9 -1.01%
2007-02-16 0 0.495 0.495 0.500 0.490 0.510 2,020,000 991,330 0.4908 3,349 3,349 3,383 3,315 3,451 299 3,320.3 1.02%
2007-02-15 0 0.490 0.490 0.510 0.490 0.540 2,476,000 1,242,600 0.5019 3,315 3,315 3,451 3,315 3,654 366 3,395.4 -3.92%
2007-02-14 0 0.510 0.500 0.520 0.490 0.560 7,132,000 3,641,570 0.5106 3,451 3,383 3,518 3,315 3,789 1,054 3,454.6 -3.77%
2007-02-13 0 0.053 0.053 0.054 0.053 0.061 117,460,000 6,628,220 0.0564 3,586 3,586 3,654 3,586 4,127 1,736 3,817.9 -7.02%
2007-02-12 0 0.057 0.057 0.058 0.052 0.064 462,220,000 26,121,940 0.0565 3,856 3,856 3,924 3,518 4,330 6,832 3,823.6 7.55%
2007-02-09 0 0.053 0.052 0.053 0.050 0.056 61,440,000 3,262,480 0.0531 3,586 3,518 3,586 3,383 3,789 908 3,592.6 8.16%
2007-02-08 0 0.049 0.049 0.050 0.048 0.051 23,580,000 1,158,760 0.0491 3,315 3,315 3,383 3,248 3,451 349 3,324.8 2.08%
2007-02-07 0 0.048 0.048 0.049 0.048 0.048 9,240,000 443,520 0.0480 3,248 3,248 3,315 3,248 3,248 137 3,247.6 0.00%
2007-02-06 0 0.048 0.048 0.049 0.048 0.049 4,280,000 205,740 0.0481 3,248 3,248 3,315 3,248 3,315 63 3,252.3 0.00%
2007-02-05 0 0.048 0.048 0.049 0.048 0.049 12,340,000 593,180 0.0481 3,248 3,248 3,315 3,248 3,315 182 3,252.3 0.00%
2007-02-02 0 0.048 0.048 0.049 0.048 0.051 18,000,000 873,900 0.0486 3,248 3,248 3,315 3,248 3,451 266 3,284.8 -4.00%
2007-02-01 0 0.050 0.049 0.050 0.049 0.051 7,980,000 400,720 0.0502 3,383 3,315 3,383 3,315 3,451 118 3,397.5 4.17%
2007-01-31 0 0.048 0.048 0.050 0.048 0.050 5,240,000 257,980 0.0492 3,248 3,248 3,383 3,248 3,383 77 3,331.0 -4.00%
2007-01-30 0 0.050 0.049 0.051 0.050 0.051 8,320,000 418,640 0.0503 3,383 3,315 3,451 3,383 3,451 123 3,404.3 -1.96%
2007-01-29 0 0.051 0.050 0.052 0.049 0.051 8,480,000 430,480 0.0508 3,451 3,383 3,518 3,315 3,451 125 3,434.6 2.00%
2007-01-26 0 0.050 0.050 0.051 0.049 0.057 76,120,000 3,954,460 0.0520 3,383 3,383 3,451 3,315 3,856 1,125 3,514.8 2.04%
2007-01-25 0 0.049 0.048 0.049 0.048 0.050 17,310,000 835,380 0.0483 3,315 3,248 3,315 3,248 3,383 256 3,265.1 2.08%
2007-01-24 0 0.048 0.048 0.050 0.048 0.050 2,740,000 134,600 0.0491 3,248 3,248 3,383 3,248 3,383 40 3,323.6 -2.04%
2007-01-23 0 0.049 0.048 0.050 0.048 0.050 7,760,000 383,080 0.0494 3,315 3,248 3,383 3,248 3,383 115 3,340.0 0.00%
2007-01-22 0 0.049 0.049 0.050 0.049 0.050 5,530,000 271,340 0.0491 3,315 3,315 3,383 3,315 3,383 82 3,319.7 2.08%
2007-01-19 0 0.048 0.047 0.049 0.047 0.049 3,500,000 168,580 0.0482 3,248 3,180 3,315 3,180 3,315 52 3,258.8 -2.04%
2007-01-18 0 0.049 0.049 0.050 0.049 0.050 6,860,000 337,780 0.0492 3,315 3,315 3,383 3,315 3,383 101 3,331.4 -2.00%
2007-01-17 0 0.050 0.049 0.051 0.049 0.051 8,600,000 427,160 0.0497 3,383 3,315 3,451 3,315 3,451 127 3,360.5 0.00%
2007-01-16 0 0.050 0.048 0.050 0.049 0.050 6,020,000 299,080 0.0497 3,383 3,248 3,383 3,315 3,383 89 3,361.3 2.04%
2007-01-15 0 0.049 0.048 0.050 0.048 0.050 8,540,000 417,920 0.0489 3,315 3,248 3,383 3,248 3,383 126 3,310.9 2.08%
2007-01-12 0 0.048 0.047 0.048 0.048 0.048 3,580,000 171,840 0.0480 3,248 3,180 3,248 3,248 3,248 53 3,247.6 0.00%
2007-01-11 0 0.048 0.047 0.048 0.047 0.049 14,209,800 681,732 0.0480 3,248 3,180 3,248 3,180 3,315 210 3,245.9 0.00%
2007-01-10 0 0.048 0.048 0.049 0.047 0.048 12,020,000 576,160 0.0479 3,248 3,248 3,315 3,180 3,248 178 3,243.1 0.00%
2007-01-09 0 0.048 0.047 0.049 0.047 0.049 6,520,000 314,060 0.0482 3,248 3,180 3,315 3,180 3,315 96 3,259.0 -2.04%
2007-01-08 0 0.049 0.049 0.050 0.048 0.050 7,700,000 378,520 0.0492 3,315 3,315 3,383 3,248 3,383 114 3,325.9 -2.00%
2007-01-05 0 0.050 0.050 0.051 0.049 0.052 7,200,000 364,520 0.0506 3,383 3,383 3,451 3,315 3,518 106 3,425.3 0.00%
2007-01-04 0 0.050 0.049 0.051 0.050 0.052 7,320,000 370,260 0.0506 3,383 3,315 3,451 3,383 3,518 108 3,422.2 -5.66%
2007-01-03 0 0.053 0.051 0.053 0.050 0.053 10,820,000 565,220 0.0522 3,586 3,451 3,586 3,383 3,586 160 3,534.3 10.42%
2007-01-02 0 0.048 0.048 0.050 0.048 0.051 4,000,000 195,920 0.0490 3,248 3,248 3,383 3,248 3,451 59 3,313.9 -2.04%
2006-12-29 0 0.049 0.048 0.050 0.048 0.050 3,860,000 189,780 0.0492 3,315 3,248 3,383 3,248 3,383 57 3,326.4 -2.00%
2006-12-28 0 0.050 0.050 0.051 0.049 0.051 6,440,000 321,960 0.0500 3,383 3,383 3,451 3,315 3,451 95 3,382.5 2.04%
2006-12-27 0 0.049 0.049 0.050 0.049 0.050 980,000 48,120 0.0491 3,315 3,315 3,383 3,315 3,383 14 3,322.1 -2.00%
2006-12-22 0 0.050 0.050 0.051 0.050 0.052 7,660,000 388,600 0.0507 3,383 3,383 3,451 3,383 3,518 113 3,432.3 -1.96%
2006-12-21 0 0.051 0.051 0.052 0.050 0.054 7,080,000 361,640 0.0511 3,451 3,451 3,518 3,383 3,654 105 3,455.9 -1.92%
2006-12-20 0 0.052 0.052 0.053 0.052 0.056 5,320,000 280,060 0.0526 3,518 3,518 3,586 3,518 3,789 79 3,561.7 -1.89%
2006-12-19 0 0.053 0.052 0.054 0.051 0.057 19,980,000 1,049,000 0.0525 3,586 3,518 3,654 3,451 3,856 295 3,552.2 -5.36%
2006-12-18 0 0.056 0.055 0.056 0.052 0.061 32,680,000 1,869,140 0.0572 3,789 3,721 3,789 3,518 4,127 483 3,869.7 5.66%
2006-12-15 0 0.053 0.053 0.054 0.051 0.055 8,180,000 431,720 0.0528 3,586 3,586 3,654 3,451 3,721 121 3,570.8 0.00%
2006-12-14 0 0.053 0.052 0.053 0.051 0.053 10,380,000 537,740 0.0518 3,586 3,518 3,586 3,451 3,586 153 3,505.0 6.00%
2006-12-13 0 0.050 0.049 0.051 0.049 0.052 26,900,000 1,356,460 0.0504 3,383 3,315 3,451 3,315 3,518 398 3,411.7 2.04%
2006-12-12 0 0.049 0.049 0.050 0.049 0.050 5,120,000 255,880 0.0500 3,315 3,315 3,383 3,315 3,383 76 3,381.3 -2.00%
2006-12-11 0 0.050 0.049 0.050 0.049 0.050 4,060,000 200,260 0.0493 3,383 3,315 3,383 3,315 3,383 60 3,337.2 0.00%
2006-12-08 0 0.050 0.049 0.050 0.048 0.051 3,900,000 193,400 0.0496 3,383 3,315 3,383 3,248 3,451 58 3,355.1 0.00%
2006-12-07 0 0.050 0.049 0.050 0.050 0.052 3,020,000 152,320 0.0504 3,383 3,315 3,383 3,383 3,518 45 3,412.4 -1.96%
2006-12-06 0 0.051 0.050 0.051 0.050 0.051 4,240,000 212,240 0.0501 3,451 3,383 3,451 3,383 3,451 63 3,386.7 2.00%
2006-12-05 0 0.050 0.050 0.051 0.050 0.052 10,190,000 510,640 0.0501 3,383 3,383 3,451 3,383 3,518 151 3,390.4 -1.96%
2006-12-04 0 0.051 0.051 0.052 0.050 0.052 5,340,000 270,320 0.0506 3,451 3,451 3,518 3,383 3,518 79 3,424.9 0.00%
2006-12-01 0 0.051 0.050 0.051 0.049 0.052 7,720,000 388,540 0.0503 3,451 3,383 3,451 3,315 3,518 114 3,405.1 -1.92%
2006-11-30 0 0.052 0.052 0.053 0.050 0.054 8,380,000 433,420 0.0517 3,518 3,518 3,586 3,383 3,654 124 3,499.3 0.00%
2006-11-29 0 0.052 0.051 0.052 0.050 0.052 6,900,000 349,720 0.0507 3,518 3,451 3,518 3,383 3,518 102 3,429.2 4.00%
2006-11-28 0 0.050 0.049 0.050 0.048 0.050 11,100,000 543,280 0.0489 3,383 3,315 3,383 3,248 3,383 164 3,311.4 4.17%
2006-11-27 0 0.048 0.048 0.050 0.047 0.051 26,900,000 1,317,800 0.0490 3,248 3,248 3,383 3,180 3,451 398 3,314.5 -5.88%
2006-11-24 0 0.051 0.050 0.052 0.050 0.054 11,880,000 608,560 0.0512 3,451 3,383 3,518 3,383 3,654 176 3,465.8 -3.77%
2006-11-23 0 0.053 0.053 0.055 0.053 0.059 39,900,000 2,175,700 0.0545 3,586 3,586 3,721 3,586 3,992 590 3,689.3 -8.62%
2006-11-22 0 0.058 0.057 0.058 0.056 0.062 35,520,000 2,098,020 0.0591 3,924 3,856 3,924 3,789 4,195 525 3,996.2 -9.38%
2006-11-21 0 0.064 0.063 0.064 0.059 0.085 117,020,000 8,438,980 0.0721 4,330 4,262 4,330 3,992 5,751 1,730 4,879.2 -17.95%
2006-11-20 0 0.078 0.078 0.079 0.049 0.083 151,214,000 9,047,764 0.0598 5,277 5,277 5,345 3,315 5,616 2,235 4,048.2 56.00%
2006-11-17 0 0.050 0.049 0.050 0.048 0.050 7,860,000 385,820 0.0491 3,383 3,315 3,383 3,248 3,383 116 3,321.1 0.00%
2006-11-16 0 0.050 0.048 0.050 0.048 0.050 19,340,000 948,900 0.0491 3,383 3,248 3,383 3,248 3,383 286 3,319.6 0.00%
2006-11-15 0 0.050 0.048 0.050 0.048 0.050 4,980,000 244,420 0.0491 3,383 3,248 3,383 3,248 3,383 74 3,320.6 2.04%
2006-11-14 0 0.049 0.048 0.049 0.048 0.050 10,140,000 496,720 0.0490 3,315 3,248 3,315 3,248 3,383 150 3,314.3 2.08%
2006-11-13 0 0.048 0.048 0.050 0.048 0.049 8,160,000 395,200 0.0484 3,248 3,248 3,383 3,248 3,315 121 3,276.7 -4.00%
2006-11-10 0 0.050 0.049 0.050 0.049 0.051 5,560,000 276,280 0.0497 3,383 3,315 3,383 3,315 3,451 82 3,361.9 -1.96%
2006-11-09 0 0.051 0.049 0.051 0.049 0.051 13,780,000 686,980 0.0499 3,451 3,315 3,451 3,315 3,451 204 3,373.0 2.00%
2006-11-08 0 0.050 0.049 0.050 0.047 0.050 12,100,000 580,920 0.0480 3,383 3,315 3,383 3,180 3,383 179 3,248.2 0.00%
2006-11-07 0 0.050 0.048 0.050 0.049 0.052 23,100,000 1,161,460 0.0503 3,383 3,248 3,383 3,315 3,518 341 3,401.8 6.38%
2006-11-06 0 0.047 0.046 0.047 0.045 0.048 4,880,000 227,340 0.0466 3,180 3,112 3,180 3,045 3,248 72 3,151.9 2.17%
2006-11-03 0 0.046 0.046 0.047 0.046 0.048 10,920,000 509,400 0.0466 3,112 3,112 3,180 3,112 3,248 161 3,156.1 -6.12%
2006-11-02 0 0.049 0.048 0.050 0.049 0.050 4,540,000 222,600 0.0490 3,315 3,248 3,383 3,315 3,383 67 3,317.3 -2.00%
2006-11-01 0 0.050 0.049 0.051 0.049 0.052 10,780,000 542,900 0.0504 3,383 3,315 3,451 3,315 3,518 159 3,407.3 0.00%
2006-10-31 0 0.050 0.049 0.050 0.048 0.050 5,180,000 251,520 0.0486 3,383 3,315 3,383 3,248 3,383 77 3,285.2 0.00%
2006-10-27 0 0.050 0.049 0.050 0.049 0.050 6,600,000 329,900 0.0500 3,383 3,315 3,383 3,315 3,383 98 3,381.8 -1.96%
2006-10-26 0 0.051 0.051 0.052 0.050 0.051 11,840,400 596,696 0.0504 3,451 3,451 3,518 3,383 3,451 175 3,409.6 0.00%
2006-10-25 0 0.051 0.051 0.052 0.051 0.053 9,220,000 474,420 0.0515 3,451 3,451 3,518 3,451 3,586 136 3,481.3 -3.77%
2006-10-24 0 0.053 0.052 0.053 0.050 0.055 85,620,000 4,407,200 0.0515 3,586 3,518 3,586 3,383 3,721 1,265 3,482.6 0.00%
2006-10-23 0 0.053 0.052 0.053 0.051 0.054 10,760,000 567,880 0.0528 3,586 3,518 3,586 3,451 3,654 159 3,570.8 3.92%
2006-10-20 0 0.051 0.050 0.052 0.050 0.052 5,960,000 300,600 0.0504 3,451 3,383 3,518 3,383 3,518 88 3,412.4 2.00%
2006-10-19 0 0.050 0.050 0.051 0.050 0.052 3,720,000 187,160 0.0503 3,383 3,383 3,451 3,383 3,518 55 3,404.0 -1.96%
2006-10-18 0 0.051 0.050 0.052 0.049 0.052 14,900,000 756,700 0.0508 3,451 3,383 3,518 3,315 3,518 220 3,436.0 0.00%
2006-10-17 0 0.051 0.051 0.052 0.050 0.053 18,740,000 950,800 0.0507 3,451 3,451 3,518 3,383 3,586 277 3,432.7 -3.77%
2006-10-16 0 0.053 0.052 0.053 0.052 0.057 19,120,000 1,019,340 0.0533 3,586 3,518 3,586 3,518 3,856 283 3,607.0 -3.64%
2006-10-13 0 0.055 0.055 0.056 0.052 0.060 32,720,000 1,871,280 0.0572 3,721 3,721 3,789 3,518 4,059 484 3,869.4 0.00%
2006-10-12 0 0.055 0.055 0.056 0.049 0.055 84,620,000 4,416,180 0.0522 3,721 3,721 3,789 3,315 3,721 1,251 3,530.9 5.77%
2006-10-11 0 0.052 0.052 0.053 0.052 0.064 45,460,000 2,514,500 0.0553 3,518 3,518 3,586 3,518 4,330 672 3,742.3 -13.33%
2006-10-10 0 0.060 0.060 0.062 0.059 0.069 27,340,000 1,683,000 0.0616 4,059 4,059 4,195 3,992 4,668 404 4,164.9 5.26%
2006-10-09 0 0.057 0.056 0.058 0.054 0.060 14,340,000 833,300 0.0581 3,856 3,789 3,924 3,654 4,059 212 3,931.6 0.00%
2006-10-06 0 0.057 0.054 0.058 0.054 0.063 15,440,000 887,120 0.0575 3,856 3,654 3,924 3,654 4,262 228 3,887.3 -8.06%
2006-10-05 0 0.062 0.062 0.063 0.060 0.064 37,180,000 2,304,920 0.0620 4,195 4,195 4,262 4,059 4,330 550 4,194.3 6.90%
2006-10-04 0 0.058 0.058 0.060 0.057 0.065 35,540,000 2,171,540 0.0611 3,924 3,924 4,059 3,856 4,398 525 4,134.0 -9.38%
2006-10-03 0 0.064 0.064 0.066 0.064 0.066 1,640,000 106,100 0.0647 4,330 4,330 4,465 4,330 4,465 24 4,377.1 -4.48%
2006-09-29 0 0.067 0.065 0.067 0.063 0.069 2,440,000 160,960 0.0660 4,533 4,398 4,533 4,262 4,668 36 4,463.2 6.35%
2006-09-28 0 0.063 0.063 0.069 0.063 0.071 5,360,000 358,880 0.0670 4,262 4,262 4,668 4,262 4,804 79 4,530.0 -4.55%
2006-09-27 0 0.066 0.065 0.066 0.061 0.067 3,100,000 203,260 0.0656 4,465 4,398 4,465 4,127 4,533 46 4,436.1 3.12%
2006-09-26 0 0.064 0.063 0.064 0.063 0.075 43,240,000 2,790,400 0.0645 4,330 4,262 4,330 4,262 5,074 639 4,366.1 -8.57%
2006-09-25 0 0.070 0.068 0.070 0.066 0.079 23,540,000 1,668,700 0.0709 4,736 4,601 4,736 4,465 5,345 348 4,796.1 -10.26%
2006-09-22 0 0.078 0.075 0.078 0.073 0.078 11,720,000 875,420 0.0747 5,277 5,074 5,277 4,939 5,277 173 5,053.6 -2.50%
2006-09-21 0 0.080 0.078 0.080 0.078 0.089 75,840,000 6,513,400 0.0859 5,413 5,277 5,413 5,277 6,022 1,121 5,810.7 -4.76%
2006-09-20 0 0.084 0.084 0.085 0.079 0.116 99,480,000 8,711,500 0.0876 5,683 5,683 5,751 5,345 7,848 1,470 5,924.8 -25.66%
2006-09-19 0 0.113 0.113 0.114 0.105 0.131 96,440,000 11,598,680 0.1203 7,645 7,645 7,713 7,104 8,863 1,425 8,137.0 10.78%
2006-09-18 0 0.102 0.099 0.110 0.060 0.103 41,740,000 3,444,920 0.0825 6,901 6,698 7,442 4,059 6,969 617 5,584.0 85.45%
2006-09-15 0 0.055 0.052 0.055 0.054 0.055 1,520,000 82,880 0.0545 3,721 3,518 3,721 3,654 3,721 22 3,689.1 -1.79%
2006-09-14 0 0.056 0.054 0.056 0.055 0.057 2,260,000 126,660 0.0560 3,789 3,654 3,789 3,721 3,856 33 3,791.8 1.82%
2006-09-13 0 0.055 0.054 0.055 0.054 0.057 4,220,000 233,780 0.0554 3,721 3,654 3,721 3,654 3,856 62 3,748.1 1.85%
2006-09-12 0 0.054 0.053 0.054 0.054 0.060 25,520,000 1,424,660 0.0558 3,654 3,586 3,654 3,654 4,059 377 3,777.0 -8.47%
2006-09-11 0 0.059 0.057 0.060 0.055 0.061 19,580,000 1,105,980 0.0565 3,992 3,856 4,059 3,721 4,127 289 3,821.6 11.32%
2006-09-08 0 0.053 0.052 0.054 0.051 0.055 5,080,000 270,180 0.0532 3,586 3,518 3,654 3,451 3,721 75 3,598.4 -1.85%
2006-09-07 0 0.054 0.053 0.054 0.052 0.055 11,060,000 590,560 0.0534 3,654 3,586 3,654 3,518 3,721 163 3,612.6 1.89%
2006-09-06 0 0.053 0.053 0.054 0.050 0.053 3,540,000 185,440 0.0524 3,586 3,586 3,654 3,383 3,586 52 3,544.2 6.00%
2006-09-05 0 0.050 0.049 0.051 0.049 0.060 13,240,000 707,600 0.0534 3,383 3,315 3,451 3,315 4,059 196 3,615.9 -16.67%
2006-09-04 0 0.060 0.058 0.062 0.060 0.070 6,620,000 434,040 0.0656 4,059 3,924 4,195 4,059 4,736 98 4,436.0 -11.76%
2006-09-01 0 0.068 0.064 0.068 0.064 0.068 8,120,000 545,340 0.0672 4,601 4,330 4,601 4,330 4,601 120 4,543.9 1.49%
2006-08-31 0 0.067 0.064 0.067 0.064 0.070 2,920,000 194,340 0.0666 4,533 4,330 4,533 4,330 4,736 43 4,502.9 -2.90%
2006-08-30 0 0.069 0.067 0.069 0.062 0.069 19,040,000 1,266,480 0.0665 4,668 4,533 4,668 4,195 4,668 281 4,500.4 1.47%
2006-08-29 0 0.068 0.065 0.069 0.065 0.070 6,220,000 429,280 0.0690 4,601 4,398 4,668 4,398 4,736 92 4,669.4 1.49%
2006-08-28 0 0.067 0.062 0.068 0.062 0.067 1,800,000 118,100 0.0656 4,533 4,195 4,601 4,195 4,533 27 4,439.1 0.00%
2006-08-25 0 0.067 0.063 0.068 0.066 0.067 3,500,000 234,300 0.0669 4,533 4,262 4,601 4,465 4,533 52 4,529.2 -2.90%
2006-08-24 0 0.069 0.063 0.069 0.068 0.073 460,000 32,100 0.0698 4,668 4,262 4,668 4,601 4,939 7 4,721.3 2.99%
2006-08-23 0 0.067 0.064 0.067 0.062 0.069 5,060,000 336,620 0.0665 4,533 4,330 4,533 4,195 4,668 75 4,501.0 8.06%
2006-08-22 0 0.062 0.062 0.065 0.060 0.073 15,340,000 1,014,220 0.0661 4,195 4,195 4,398 4,059 4,939 227 4,473.2 -11.43%
2006-08-21 0 0.070 0.070 0.071 0.068 0.087 17,380,000 1,305,820 0.0751 4,736 4,736 4,804 4,601 5,886 257 5,083.3 -16.67%
2006-08-18 0 0.084 0.084 0.085 0.084 0.093 10,980,000 959,740 0.0874 5,683 5,683 5,751 5,683 6,292 162 5,913.8 -7.69%
2006-08-17 0 0.091 0.088 0.092 0.088 0.095 6,960,000 628,980 0.0904 6,157 5,954 6,224 5,954 6,427 103 6,114.2 -8.08%
2006-08-16 0 0.099 0.098 0.099 0.097 0.099 6,980,000 684,820 0.0981 6,698 6,630 6,698 6,563 6,698 103 6,638.0 2.06%
2006-08-15 0 0.097 0.094 0.097 0.095 0.097 21,500,000 2,066,900 0.0961 6,563 6,360 6,563 6,427 6,563 318 6,504.2 0.00%
2006-08-14 0 0.097 0.095 0.098 0.094 0.100 31,840,000 3,094,940 0.0972 6,563 6,427 6,630 6,360 6,766 471 6,576.5 -1.02%
2006-08-11 0 0.098 0.094 0.098 0.092 0.101 12,110,000 1,154,500 0.0953 6,630 6,360 6,630 6,224 6,833 179 6,450.1 2.08%
2006-08-10 0 0.096 0.094 0.097 0.095 0.102 4,720,000 467,500 0.0990 6,495 6,360 6,563 6,427 6,901 70 6,701.2 -1.03%
2006-08-09 0 0.097 0.095 0.098 0.091 0.098 43,360,000 4,085,660 0.0942 6,563 6,427 6,630 6,157 6,630 641 6,375.1 2.11%
2006-08-08 0 0.095 0.090 0.097 0.089 0.097 4,680,000 436,140 0.0932 6,427 6,089 6,563 6,022 6,563 69 6,305.2 5.56%
2006-08-07 0 0.090 0.089 0.093 0.089 0.098 7,340,000 676,180 0.0921 6,089 6,022 6,292 6,022 6,630 108 6,232.8 -6.25%
2006-08-04 0 0.096 0.095 0.096 0.092 0.104 9,360,000 918,460 0.0981 6,495 6,427 6,495 6,224 7,036 138 6,639.0 -5.88%
2006-08-03 0 0.102 0.102 0.103 0.099 0.106 5,920,000 604,280 0.1021 6,901 6,901 6,969 6,698 7,172 87 6,906.1 -2.86%
2006-08-02 0 0.105 0.104 0.105 0.095 0.105 16,380,000 1,663,680 0.1016 7,104 7,036 7,104 6,427 7,104 242 6,871.8 0.96%
2006-08-01 0 0.104 0.103 0.105 0.100 0.107 6,500,000 666,960 0.1026 7,036 6,969 7,104 6,766 7,239 96 6,942.3 0.97%
2006-07-31 0 0.103 0.103 0.105 0.098 0.125 51,080,000 5,479,060 0.1073 6,969 6,969 7,104 6,630 8,457 755 7,257.2 -14.17%
2006-07-28 0 0.120 0.111 0.120 0.120 0.163 26,220,000 3,890,580 0.1484 8,119 7,510 8,119 8,119 11,028 388 10,039 -23.08%
2006-07-27 0 0.156 0.154 0.157 0.155 0.171 18,860,000 3,029,060 0.1606 10,555 10,419 10,622 10,487 11,569 279 10,866 -7.14%
2006-07-26 0 0.168 0.167 0.168 0.167 0.185 26,300,000 4,600,740 0.1749 11,366 11,299 11,366 11,299 12,517 389 11,836 0.60%
2006-07-25 0 0.167 0.165 0.166 0.152 0.200 11,070,000 1,830,880 0.1654 11,299 11,163 11,231 10,284 13,531 164 11,190 -17.73%
2006-07-24 0 0.203 0.200 0.209 0.199 0.203 820,000 165,340 0.2016 13,734 13,531 14,140 13,464 13,734 12 13,642 1.00%
2006-07-21 0 0.201 0.199 0.202 0.197 0.202 2,080,000 414,080 0.1991 13,599 13,464 13,667 13,329 13,667 31 13,469 2.55%
2006-07-20 0 0.196 0.196 0.200 0.195 0.218 4,840,000 980,220 0.2025 13,261 13,261 13,531 13,193 14,749 72 13,702 -6.22%
2006-07-19 0 0.209 0.209 0.213 0.209 0.230 4,180,000 933,300 0.2233 14,140 14,140 14,411 14,140 15,561 62 15,106 -7.52%
2006-07-18 0 0.226 0.224 0.226 0.224 0.238 2,457,800 567,614 0.2309 15,291 15,155 15,291 15,155 16,102 36 15,625 -3.00%
2006-07-17 0 0.233 0.229 0.233 0.226 0.239 11,640,000 2,723,340 0.2340 15,764 15,494 15,764 15,291 16,170 172 15,829 2.19%
2006-07-14 0 0.228 0.224 0.228 0.224 0.234 10,560,000 2,419,680 0.2291 15,426 15,155 15,426 15,155 15,832 156 15,503 -2.98%
2006-07-13 0 0.235 0.234 0.239 0.235 0.248 13,320,000 3,217,700 0.2416 15,899 15,832 16,170 15,899 16,779 197 16,344 -3.29%
2006-07-12 0 0.243 0.241 0.244 0.237 0.255 17,560,000 4,308,700 0.2454 16,441 16,305 16,508 16,035 17,253 260 16,601 -0.82%
2006-07-11 0 0.245 0.244 0.245 0.241 0.255 13,300,000 3,300,720 0.2482 16,576 16,508 16,576 16,305 17,253 197 16,791 -0.81%
2006-07-10 0 0.247 0.247 0.249 0.229 0.249 13,480,000 3,216,140 0.2386 16,711 16,711 16,847 15,494 16,847 199 16,142 1.23%
2006-07-07 0 0.244 0.241 0.244 0.241 0.255 25,360,000 6,240,660 0.2461 16,508 16,305 16,508 16,305 17,253 375 16,649 1.67%
2006-07-06 0 0.240 0.238 0.240 0.229 0.255 29,940,000 7,199,600 0.2405 16,238 16,102 16,238 15,494 17,253 443 16,269 -5.88%
2006-07-05 0 0.255 0.250 0.255 0.249 0.300 30,970,000 8,100,220 0.2616 17,253 16,914 17,253 16,847 20,297 458 17,696 -12.07%
2006-07-04 0 0.290 0.280 0.285 0.265 0.300 35,320,000 9,874,400 0.2796 19,621 18,944 19,282 17,929 20,297 522 18,915 11.54%
2006-07-03 0 0.260 0.255 0.260 0.250 0.420 36,694,000 12,691,030 0.3459 17,591 17,253 17,591 16,914 28,416 542 23,400 -32.47%
2006-06-30 1 - - - - - 0 0 - 26,048 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 26,048 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 26,048 - - - - 0 - 0.00%
2006-06-27 0 0.385 0.380 0.385 0.380 0.395 5,980,000 2,293,000 0.3834 26,048 25,710 26,048 25,710 26,725 88 25,943 0.00%
2006-06-26 0 0.385 0.385 0.390 0.370 0.385 8,289,800 3,122,628 0.3767 26,048 26,048 26,386 25,033 26,048 123 25,485 5.48%
2006-06-23 0 0.365 0.360 0.365 0.360 0.370 2,540,000 923,200 0.3635 24,695 24,357 24,695 24,357 25,033 38 24,591 -1.35%
2006-06-22 0 0.370 0.360 0.370 0.355 0.370 4,140,000 1,506,300 0.3638 25,033 24,357 25,033 24,018 25,033 61 24,617 4.23%
2006-06-21 0 0.355 - 0.370 0.355 0.380 11,040,000 4,058,400 0.3676 24,018 - 25,033 24,018 25,710 163 24,871 -6.58%
2006-06-20 0 0.380 0.370 0.380 0.365 0.380 6,320,000 2,347,600 0.3715 25,710 25,033 25,710 24,695 25,710 93 25,132 4.11%
2006-06-19 0 0.365 0.360 0.365 0.330 0.365 14,460,000 5,194,100 0.3592 24,695 24,357 24,695 22,327 24,695 214 24,303 12.31%
2006-06-16 0 0.325 0.325 0.330 0.305 0.325 5,540,000 1,756,500 0.3171 21,989 21,989 22,327 20,636 21,989 82 21,451 6.56%
2006-06-15 0 0.305 0.305 0.310 0.295 0.310 5,740,000 1,729,400 0.3013 20,636 20,636 20,974 19,959 20,974 85 20,384 3.39%
2006-06-14 0 0.295 0.295 0.305 0.290 0.305 3,813,600 1,122,140 0.2942 19,959 19,959 20,636 19,621 20,636 56 19,908 3.51%
2006-06-13 0 0.285 0.285 0.290 0.270 0.285 6,440,000 1,798,300 0.2792 19,282 19,282 19,621 18,268 19,282 95 18,893 7.55%
2006-06-12 0 0.265 0.265 0.270 0.250 0.265 4,032,200 1,045,489 0.2593 17,929 17,929 18,268 16,914 17,929 60 17,543 3.92%
2006-06-09 0 0.255 0.255 0.260 0.249 0.260 5,320,000 1,351,480 0.2540 17,253 17,253 17,591 16,847 17,591 79 17,188 -1.92%
2006-06-08 0 0.260 0.255 0.260 0.249 0.265 3,180,000 808,680 0.2543 17,591 17,253 17,591 16,847 17,929 47 17,205 -1.89%
2006-06-07 0 0.265 0.260 0.265 0.255 0.265 8,260,000 2,147,700 0.2600 17,929 17,591 17,929 17,253 17,929 122 17,592 7.29%
2006-06-06 0 0.247 0.248 0.249 0.242 0.249 5,620,000 1,377,360 0.2451 16,711 16,779 16,847 16,373 16,847 83 16,582 -1.20%
2006-06-05 0 0.250 0.250 0.255 0.250 0.255 9,020,000 2,261,900 0.2508 16,914 16,914 17,253 16,914 17,253 133 16,966 -1.96%
2006-06-02 0 0.255 0.255 0.260 0.250 0.260 8,199,000 2,095,160 0.2555 17,253 17,253 17,591 16,914 17,591 121 17,289 2.00%
2006-06-01 0 0.250 0.249 0.255 0.249 0.300 12,240,000 3,287,880 0.2686 16,914 16,847 17,253 16,847 20,297 181 18,174 -21.87%
2006-05-30 0 0.320 0.315 0.325 0.315 0.325 6,367,000 2,027,200 0.3184 21,650 21,312 21,989 21,312 21,989 94 21,542 0.00%
2006-05-29 0 0.320 0.315 0.325 0.300 0.340 16,822,000 5,365,220 0.3189 21,650 21,312 21,989 20,297 23,004 249 21,579 -8.57%
2006-05-26 0 0.350 0.350 0.355 0.335 0.375 27,900,000 9,995,300 0.3583 23,680 23,680 24,018 22,665 25,372 412 24,239 1.45%
2006-05-25 0 0.345 0.345 0.350 0.320 0.345 27,378,000 9,218,960 0.3367 23,342 23,342 23,680 21,650 23,342 405 22,782 -1.43%
2006-05-24 0 0.350 0.345 0.350 0.290 0.360 30,805,000 10,020,575 0.3253 23,680 23,342 23,680 19,621 24,357 455 22,008 22.81%
2006-05-23 0 0.285 0.280 0.285 0.275 0.295 51,117,600 14,307,576 0.2799 19,282 18,944 19,282 18,606 19,959 756 18,937 1.79%
2006-05-22 0 0.280 0.275 0.280 0.255 0.280 34,620,000 9,167,600 0.2648 18,944 18,606 18,944 17,253 18,944 512 17,916 7.69%
2006-05-19 0 0.260 0.260 0.265 0.248 0.265 5,880,000 1,514,100 0.2575 17,591 17,591 17,929 16,779 17,929 87 17,422 0.00%
2006-05-18 0 0.260 0.255 0.260 0.228 0.260 9,940,000 2,459,000 0.2474 17,591 17,253 17,591 15,426 17,591 147 16,737 6.12%
2006-05-17 0 0.245 0.244 0.246 0.244 0.245 3,000,000 734,300 0.2448 16,576 16,508 16,644 16,508 16,576 44 16,560 1.66%
2006-05-16 0 0.241 0.241 0.242 0.239 0.242 4,500,000 1,081,020 0.2402 16,305 16,305 16,373 16,170 16,373 67 16,253 -1.63%
2006-05-15 0 0.245 0.245 0.247 0.241 0.245 4,220,000 1,030,360 0.2442 16,576 16,576 16,711 16,305 16,576 62 16,519 1.66%
2006-05-12 0 0.241 0.241 0.244 0.240 0.243 3,920,000 945,580 0.2412 16,305 16,305 16,508 16,238 16,441 58 16,320 0.00%
2006-05-11 0 0.241 0.241 0.248 0.238 0.250 7,820,000 1,900,740 0.2431 16,305 16,305 16,779 16,102 16,914 116 16,445 -3.21%
2006-05-10 0 0.249 0.248 0.249 0.247 0.250 5,060,000 1,257,140 0.2484 16,847 16,779 16,847 16,711 16,914 75 16,809 0.81%
2006-05-09 0 0.247 0.245 0.248 0.243 0.247 2,420,000 595,180 0.2459 16,711 16,576 16,779 16,441 16,711 36 16,640 3.35%
2006-05-08 0 0.239 0.237 0.240 0.232 0.239 10,060,000 2,380,620 0.2366 16,170 16,035 16,238 15,697 16,170 149 16,011 -2.85%
2006-05-04 1 - - - - - 0 0 - 16,644 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 16,644 - - - - 0 - 0.00%
2006-05-02 0 0.246 0.245 0.246 0.240 0.246 6,770,000 1,650,330 0.2438 16,644 16,576 16,644 16,238 16,644 100 16,493 3.36%
2006-04-28 0 0.238 0.236 0.250 0.225 0.240 9,000,000 2,108,760 0.2343 16,102 15,967 16,914 15,223 16,238 133 15,853 -1.24%
2006-04-27 0 0.241 0.234 0.241 0.231 0.241 7,040,000 1,656,160 0.2353 16,305 15,832 16,305 15,629 16,305 104 15,916 3.88%
2006-04-26 0 0.232 0.228 0.232 0.213 0.232 8,440,000 1,897,060 0.2248 15,697 15,426 15,697 14,411 15,697 125 15,207 4.50%
2006-04-25 0 0.222 0.222 - 0.211 0.228 7,726,000 1,694,120 0.2193 15,020 15,020 - 14,276 15,426 114 14,836 -3.06%
2006-04-24 0 0.229 0.228 0.230 0.228 0.240 6,585,000 1,523,975 0.2314 15,494 15,426 15,561 15,426 16,238 97 15,658 -6.53%
2006-04-21 0 0.245 0.245 0.250 0.236 0.275 14,987,400 3,723,416 0.2484 16,576 16,576 16,914 15,967 18,606 222 16,809 -5.77%
2006-04-20 0 0.260 0.260 0.265 0.223 0.265 21,050,000 5,226,630 0.2483 17,591 17,591 17,929 15,088 17,929 311 16,799 16.59%
2006-04-19 0 0.223 0.217 - 0.208 0.223 8,745,000 1,895,980 0.2168 15,088 14,682 - 14,073 15,088 129 14,669 7.21%
2006-04-18 0 0.208 0.205 0.208 0.182 0.208 9,140,000 1,807,240 0.1977 14,073 13,870 14,073 12,314 14,073 135 13,378 9.47%
2006-04-13 0 0.190 0.187 0.190 0.187 0.190 4,960,000 936,800 0.1889 12,855 12,652 12,855 12,652 12,855 73 12,779 1.06%
2006-04-12 0 0.188 0.184 0.188 0.181 0.189 5,840,000 1,070,480 0.1833 12,720 12,449 12,720 12,246 12,787 86 12,402 -0.53%
2006-04-11 0 0.189 0.185 0.189 0.175 0.189 4,690,000 861,830 0.1838 12,787 12,517 12,787 11,840 12,787 69 12,433 5.59%
2006-04-10 0 0.179 0.176 0.179 0.171 0.179 5,620,000 984,040 0.1751 12,111 11,908 12,111 11,569 12,111 83 11,847 0.56%
2006-04-07 0 0.178 0.175 0.179 0.173 0.178 3,050,000 539,000 0.1767 12,043 11,840 12,111 11,705 12,043 45 11,957 -1.11%
2006-04-06 0 0.180 0.180 0.183 0.176 0.181 3,980,000 712,940 0.1791 12,178 12,178 12,381 11,908 12,246 59 12,120 1.69%
2006-04-04 0 0.177 0.175 0.177 0.172 0.177 2,240,000 391,980 0.1750 11,975 11,840 11,975 11,637 11,975 33 11,839 -0.56%
2006-04-03 0 0.178 0.179 0.180 0.170 0.180 4,710,000 839,000 0.1781 12,043 12,111 12,178 11,502 12,178 70 12,052 7.23%
2006-03-31 0 0.166 0.168 0.169 0.165 0.168 3,040,000 505,980 0.1664 11,231 11,366 11,434 11,163 11,366 45 11,261 3.75%
2006-03-30 0 0.160 0.160 0.162 0.155 0.165 23,000,000 3,675,100 0.1598 10,825 10,825 10,961 10,487 11,163 340 10,811 -3.03%
2006-03-29 0 0.165 0.155 0.166 0.158 0.169 35,545,000 5,922,310 0.1666 11,163 10,487 11,231 10,690 11,434 525 11,273 -1.79%
2006-03-28 0 0.168 0.157 0.168 0.156 0.170 2,810,000 441,060 0.1570 11,366 10,622 11,366 10,555 11,502 42 10,620 6.33%
2006-03-27 0 0.158 0.158 0.169 0.158 0.158 1,000,000 158,000 0.1580 10,690 10,690 11,434 10,690 10,690 15 10,690 -6.51%
2006-03-24 0 0.169 0.158 0.169 - - 6,600 1,056 0.1600 11,434 10,690 11,434 - - 0 10,825 -0.59%
2006-03-23 0 0.170 0.165 0.170 0.156 0.170 1,880,000 311,440 0.1657 11,502 11,163 11,502 10,555 11,502 28 11,208 1.19%
2006-03-22 0 0.168 0.164 0.168 0.168 0.169 600,000 101,100 0.1685 11,366 11,096 11,366 11,366 11,434 9 11,400 -0.59%
2006-03-21 0 0.169 0.169 0.170 0.162 0.169 1,540,000 253,400 0.1645 11,434 11,434 11,502 10,961 11,434 23 11,133 3.05%
2006-03-20 0 0.164 0.164 0.169 0.161 0.167 860,000 141,920 0.1650 11,096 11,096 11,434 10,893 11,299 13 11,165 -3.53%
2006-03-17 0 0.170 0.161 0.170 0.155 0.170 1,500,000 241,900 0.1613 11,502 10,893 11,502 10,487 11,502 22 10,911 8.97%
2006-03-16 0 0.156 0.155 0.163 0.156 0.156 200,000 31,200 0.1560 10,555 10,487 11,028 10,555 10,555 3 10,555 -4.29%
2006-03-15 0 0.163 0.157 0.163 0.153 0.163 1,720,000 271,400 0.1578 11,028 10,622 11,028 10,352 11,028 25 10,676 1.88%
2006-03-14 0 0.160 0.156 0.162 0.155 0.165 1,045,600 164,732 0.1575 10,825 10,555 10,961 10,487 11,163 15 10,659 3.90%
2006-03-13 0 0.154 0.153 0.163 0.154 0.154 200,000 30,800 0.1540 10,419 10,352 11,028 10,419 10,419 3 10,419 -1.28%
2006-03-10 0 0.156 0.152 0.166 0.156 0.156 20,000 3,120 0.1560 10,555 10,284 11,231 10,555 10,555 0 10,555 -3.70%
2006-03-09 0 0.162 0.151 0.163 0.151 0.163 1,000,000 159,920 0.1599 10,961 10,216 11,028 10,216 11,028 15 10,820 0.62%
2006-03-08 0 0.161 0.161 0.168 0.150 0.170 3,520,000 560,900 0.1593 10,893 10,893 11,366 10,149 11,502 52 10,781 7.33%
2006-03-07 0 0.150 0.141 0.150 0.155 0.155 40,000 6,200 0.1550 10,149 9,540 10,149 10,487 10,487 1 10,487 4.90%
2006-03-06 0 0.143 0.143 0.150 0.143 0.143 57,000 8,066 0.1415 9,675 9,675 10,149 9,675 9,675 1 9,574.1 -4.67%
2006-03-03 0 0.150 0.142 0.150 0.150 0.150 380,000 56,720 0.1493 10,149 9,607 10,149 10,149 10,149 6 10,099 2.74%
2006-03-02 0 0.146 0.141 0.150 0.141 0.146 400,000 57,900 0.1448 9,878 9,540 10,149 9,540 9,878 6 9,793.4 0.00%
2006-03-01 0 0.146 0.141 0.150 - - 0 0 - 9,878 9,540 10,149 - - 0 - 0.00%
2006-02-28 0 0.146 0.141 0.154 - - 0 0 - 9,878 9,540 10,419 - - 0 - 0.00%
2006-02-27 0 0.146 0.141 0.150 - - 0 0 - 9,878 9,540 10,149 - - 0 - 0.00%
2006-02-24 0 0.146 0.146 0.160 0.140 0.144 930,000 131,530 0.1414 9,878 9,878 10,825 9,472 9,743 14 9,568.8 0.69%
2006-02-23 0 0.145 0.141 0.145 0.145 0.145 240,000 34,800 0.1450 9,810 9,540 9,810 9,810 9,810 4 9,810.3 1.40%
2006-02-22 0 0.143 0.140 0.150 - - 0 0 - 9,675 9,472 10,149 - - 0 - 0.00%
2006-02-21 0 0.143 0.141 0.153 0.141 0.143 900,000 127,700 0.1419 9,675 9,540 10,352 9,540 9,675 13 9,599.8 0.70%
2006-02-20 0 0.142 0.142 0.154 0.142 0.142 1,000,000 142,000 0.1420 9,607 9,607 10,419 9,607 9,607 15 9,607.4 -2.07%
2006-02-17 0 0.145 0.141 0.154 - - 6,099 842 0.1381 9,810 9,540 10,419 - - 0 9,340.5 0.00%
2006-02-16 0 0.145 0.141 0.145 0.141 0.145 9,180,058 1,330,305 0.1449 9,810 9,540 9,810 9,540 9,810 136 9,804.4 0.00%
2006-02-15 0 0.145 0.145 0.150 0.145 0.156 240,000 36,600 0.1525 9,810 9,810 10,149 9,810 10,555 4 10,318 -4.61%
2006-02-14 0 0.152 0.143 0.152 0.142 0.160 630,000 99,690 0.1582 10,284 9,675 10,284 9,607 10,825 9 10,706 0.66%
2006-02-13 0 0.151 0.141 0.155 - - 0 0 - 10,216 9,540 10,487 - - 0 - 0.00%
2006-02-10 0 0.151 0.141 0.160 - - 0 0 - 10,216 9,540 10,825 - - 0 - 0.00%
2006-02-09 0 0.151 0.140 0.151 0.153 0.153 1,300,000 198,900 0.1530 10,216 9,472 10,216 10,352 10,352 19 10,352 -1.31%
2006-02-08 0 0.153 0.141 0.153 0.140 0.155 360,400 53,454 0.1483 10,352 9,540 10,352 9,472 10,487 5 10,035 9.29%
2006-02-07 0 0.140 0.139 0.145 - - 0 0 - 9,472 9,404 9,810 - - 0 - 0.00%
2006-02-06 0 0.140 0.139 0.148 0.140 0.140 200,000 28,000 0.1400 9,472 9,404 10,013 9,472 9,472 3 9,472.0 0.00%
2006-02-03 0 0.140 0.140 0.148 0.140 0.140 200,000 28,000 0.1400 9,472 9,472 10,013 9,472 9,472 3 9,472.0 -5.41%
2006-02-02 0 0.148 0.141 0.150 0.148 0.148 200,000 29,600 0.1480 10,013 9,540 10,149 10,013 10,013 3 10,013 4.96%
2006-02-01 0 0.141 0.141 0.148 0.141 0.141 240,000 33,840 0.1410 9,540 9,540 10,013 9,540 9,540 4 9,539.7 -2.76%
2006-01-27 0 0.145 0.143 0.150 - - 15,000 2,070 0.1380 9,810 9,675 10,149 - - 0 9,336.7 0.00%
2006-01-26 0 0.145 0.144 0.154 - - 0 0 - 9,810 9,743 10,419 - - 0 - 0.00%
2006-01-25 0 0.145 0.145 0.154 0.145 0.145 20,000 2,900 0.1450 9,810 9,810 10,419 9,810 9,810 0 9,810.3 0.00%
2006-01-24 0 0.145 0.145 0.150 - - 0 0 - 9,810 9,810 10,149 - - 0 - 0.69%
2006-01-23 0 0.144 0.144 0.155 0.144 0.144 120,000 17,280 0.1440 9,743 9,743 10,487 9,743 9,743 2 9,742.7 -5.26%
2006-01-20 0 0.152 0.145 0.155 - - 0 0 - 10,284 9,810 10,487 - - 0 - 0.00%
2006-01-19 0 0.152 0.144 0.157 - - 0 0 - 10,284 9,743 10,622 - - 0 - 0.00%
2006-01-18 0 0.152 0.144 0.152 0.144 0.152 10,940,000 1,662,320 0.1519 10,284 9,743 10,284 9,743 10,284 162 10,280 4.11%
2006-01-17 0 0.146 0.145 0.149 0.146 0.160 11,900,000 1,787,500 0.1502 9,878 9,810 10,081 9,878 10,825 176 10,163 -3.95%
2006-01-16 0 0.152 0.151 0.155 0.152 0.158 8,880,000 1,376,760 0.1550 10,284 10,216 10,487 10,284 10,690 131 10,490 1.33%
2006-01-13 0 0.150 0.149 0.153 0.147 0.157 10,420,000 1,577,200 0.1514 10,149 10,081 10,352 9,946 10,622 154 10,241 3.45%
2006-01-12 0 0.145 0.142 0.160 0.145 0.145 140,000 20,300 0.1450 9,810 9,607 10,825 9,810 9,810 2 9,810.3 -2.03%
2006-01-11 0 0.148 0.147 0.157 0.148 0.148 100,000 14,800 0.1480 10,013 9,946 10,622 10,013 10,013 1 10,013 -1.33%
2006-01-10 0 0.150 0.150 0.155 0.146 0.146 140,000 20,440 0.1460 10,149 10,149 10,487 9,878 9,878 2 9,878.0 0.00%
2006-01-09 0 0.150 0.146 0.165 0.148 0.155 1,040,000 156,260 0.1503 10,149 9,878 11,163 10,013 10,487 15 10,166 -6.25%
2006-01-06 0 0.160 0.149 0.160 0.150 0.160 2,010,000 315,900 0.1572 10,825 10,081 10,825 10,149 10,825 30 10,633 2.56%
2006-01-05 0 0.156 0.150 0.156 0.140 0.156 5,820,000 847,460 0.1456 10,555 10,149 10,555 9,472 10,555 86 9,851.7 15.56%
2006-01-04 0 0.135 0.132 0.160 0.135 0.135 506,000 68,220 0.1348 9,134 8,931 10,825 9,134 9,134 7 9,121.7 -3.57%
2006-01-03 0 0.140 0.138 0.143 - - 0 0 - 9,472 9,337 9,675 - - 0 - 0.00%
2005-12-30 0 0.140 0.135 0.149 0.135 0.140 440,000 60,000 0.1364 9,472 9,134 10,081 9,134 9,472 7 9,226.0 2.94%
2005-12-29 0 0.136 0.136 0.140 0.136 0.142 800,000 110,000 0.1375 9,201 9,201 9,472 9,201 9,607 12 9,302.9 -6.85%
2005-12-28 0 0.146 0.138 0.147 - - 0 0 - 9,878 9,337 9,946 - - 0 - 0.00%
2005-12-23 0 0.146 0.140 0.146 0.140 0.146 480,000 68,640 0.1430 9,878 9,472 9,878 9,472 9,878 7 9,675.0 8.15%
2005-12-22 0 0.135 0.135 0.143 - - 0 0 - 9,134 9,134 9,675 - - 0 - 0.00%
2005-12-21 0 0.135 0.134 0.145 0.135 0.135 600,000 81,000 0.1350 9,134 9,066 9,810 9,134 9,134 9 9,133.8 0.00%
2005-12-20 0 0.135 0.135 0.147 0.135 0.135 20,000 2,700 0.1350 9,134 9,134 9,946 9,134 9,134 0 9,133.8 -3.57%
2005-12-19 0 0.140 0.133 0.150 0.133 0.140 1,575,000 215,085 0.1366 9,472 8,998 10,149 8,998 9,472 23 9,239.4 0.00%
2005-12-16 0 0.140 0.139 0.144 0.140 0.140 520,000 72,800 0.1400 9,472 9,404 9,743 9,472 9,472 8 9,472.0 -3.45%
2005-12-15 0 0.145 0.140 0.150 - - 0 0 - 9,810 9,472 10,149 - - 0 - 0.00%
2005-12-14 0 0.145 0.142 0.149 0.140 0.145 100,000 14,200 0.1420 9,810 9,607 10,081 9,472 9,810 1 9,607.4 3.57%
2005-12-13 0 0.140 0.140 0.149 0.140 0.150 170,000 25,060 0.1474 9,472 9,472 10,081 9,472 10,149 3 9,973.5 -6.04%
2005-12-12 0 0.149 0.139 0.149 0.140 0.150 400,000 59,000 0.1475 10,081 9,404 10,081 9,472 10,149 6 9,979.5 0.00%
2005-12-09 0 0.149 0.142 0.150 0.149 0.149 340,000 50,660 0.1490 10,081 9,607 10,149 10,081 10,081 5 10,081 0.00%
2005-12-08 0 0.149 0.142 0.151 0.141 0.155 38,850,000 5,817,320 0.1497 10,081 9,607 10,216 9,540 10,487 574 10,131 0.68%
2005-12-07 1 - - - - - 0 0 - 10,013 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 10,013 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 10,013 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 10,013 - - - - 0 - 0.00%
2005-12-01 0 0.148 0.148 0.152 0.148 0.160 780,000 117,680 0.1509 10,013 10,013 10,284 10,013 10,825 12 10,208 -2.63%
2005-11-30 0 0.152 0.150 0.158 0.151 0.158 2,660,000 412,280 0.1550 10,284 10,149 10,690 10,216 10,690 39 10,486 -5.00%
2005-11-29 0 0.160 0.154 0.160 0.155 0.160 600,000 94,500 0.1575 10,825 10,419 10,825 10,487 10,825 9 10,656 -1.23%
2005-11-28 0 0.162 0.157 0.174 - - 1,500,000 262,500 0.1750 10,961 10,622 11,772 - - 22 11,840 0.00%
2005-11-25 0 0.162 0.161 0.169 0.161 0.169 6,460,000 1,082,940 0.1676 10,961 10,893 11,434 10,893 11,434 95 11,342 -5.26%
2005-11-24 0 0.171 0.168 0.171 0.167 0.175 600,000 103,800 0.1730 11,569 11,366 11,569 11,299 11,840 9 11,705 -0.58%
2005-11-23 0 0.172 0.166 0.172 0.167 0.175 1,314,200 225,800 0.1718 11,637 11,231 11,637 11,299 11,840 19 11,625 1.18%
2005-11-22 0 0.170 0.168 0.170 0.167 0.172 14,040,000 2,383,000 0.1697 11,502 11,366 11,502 11,299 11,637 208 11,483 1.19%
2005-11-21 0 0.168 0.165 0.168 0.163 0.170 5,560,000 925,200 0.1664 11,366 11,163 11,366 11,028 11,502 82 11,258 3.07%
2005-11-18 0 0.163 0.162 0.164 0.143 0.163 16,100,040 2,463,696 0.1530 11,028 10,961 11,096 9,675 11,028 238 10,353 12.41%
2005-11-17 0 0.145 0.141 0.145 0.140 0.146 11,540,000 1,642,480 0.1423 9,810 9,540 9,810 9,472 9,878 171 9,629.6 5.84%
2005-11-16 0 0.137 0.130 0.139 0.129 0.145 41,000,000 5,757,320 0.1404 9,269 8,795 9,404 8,728 9,810 606 9,500.6 -6.16%
2005-11-15 0 0.146 0.141 0.147 0.142 0.149 2,250,000 324,070 0.1440 9,878 9,540 9,946 9,607 10,081 33 9,744.8 -3.31%
2005-11-14 0 0.151 0.147 0.152 0.144 0.153 4,982,000 744,040 0.1493 10,216 9,946 10,284 9,743 10,352 74 10,104 -1.31%
2005-11-11 0 0.153 0.152 0.158 0.153 0.163 5,220,000 819,980 0.1571 10,352 10,284 10,690 10,352 11,028 77 10,628 -4.37%
2005-11-10 0 0.160 0.159 0.165 0.152 0.160 3,960,000 622,520 0.1572 10,825 10,758 11,163 10,284 10,825 59 10,636 0.63%
2005-11-09 0 0.159 0.158 0.160 0.152 0.165 15,837,400 2,525,622 0.1595 10,758 10,690 10,825 10,284 11,163 234 10,789 1.92%
2005-11-08 0 0.156 0.153 0.156 0.134 0.160 35,760,000 5,496,860 0.1537 10,555 10,352 10,555 9,066 10,825 529 10,400 13.87%
2005-11-07 0 0.137 0.137 0.138 0.137 0.143 2,510,000 351,200 0.1399 9,269 9,269 9,337 9,269 9,675 37 9,466.6 -0.72%
2005-11-04 0 0.138 0.137 0.139 0.137 0.146 3,540,000 498,560 0.1408 9,337 9,269 9,404 9,269 9,878 52 9,528.6 0.73%
2005-11-03 0 0.137 0.137 0.140 0.124 0.143 4,778,794 651,742 0.1364 9,269 9,269 9,472 8,390 9,675 71 9,227.3 7.03%
2005-11-02 0 0.128 0.125 0.128 0.127 0.129 84,957,188 10,874,171 0.1280 8,660 8,457 8,660 8,592 8,728 1,256 8,659.9 -4.48%
2005-11-01 0 0.134 0.134 0.140 0.120 0.142 27,162,000 3,632,840 0.1337 9,066 9,066 9,472 8,119 9,607 401 9,049.0 -4.29%
2005-10-31 0 0.140 0.137 0.140 0.126 0.150 37,865,000 5,559,015 0.1468 9,472 9,269 9,472 8,525 10,149 560 9,932.9 0.00%
2005-10-28 0 0.140 0.130 0.140 0.120 0.152 5,810,000 755,090 0.1300 9,472 8,795 9,472 8,119 10,284 86 8,793.0 -13.04%
2005-10-27 0 0.161 0.161 0.180 0.140 0.175 1,284,000 206,900 0.1611 10,893 10,893 12,178 9,472 11,840 19 10,902 11.81%
2005-10-26 0 0.144 0.143 0.166 0.142 0.166 713,000 106,735 0.1497 9,743 9,675 11,231 9,607 11,231 11 10,128 2.86%
2005-10-25 0 0.140 0.130 0.140 0.137 0.140 190,000 26,090 0.1373 9,472 8,795 9,472 9,269 9,472 3 9,290.4 5.26%
2005-10-24 0 0.133 0.137 0.150 0.127 0.137 2,780,000 365,240 0.1314 8,998 9,269 10,149 8,592 9,269 41 8,888.9 -2.92%
2005-10-21 0 0.137 0.135 0.136 0.130 0.137 1,460,000 195,440 0.1339 9,269 9,134 9,201 8,795 9,269 22 9,056.8 2.24%
2005-10-20 0 0.134 0.115 0.137 0.115 0.140 1,670,000 210,340 0.1260 9,066 7,781 9,269 7,781 9,472 25 8,521.6 -16.25%
2005-10-19 0 0.160 - 0.152 0.130 0.169 570,000 83,040 0.1457 10,825 - 10,284 8,795 11,434 8 9,856.6 23.08%
2005-10-18 0 0.130 0.125 0.136 0.125 0.130 770,000 97,980 0.1272 8,795 8,457 9,201 8,457 8,795 11 8,609.2 1.56%
2005-10-17 0 0.128 0.115 0.130 0.122 0.130 320,000 40,400 0.1263 8,660 7,781 8,795 8,254 8,795 5 8,541.7 -1.54%
2005-10-14 0 0.130 0.123 0.149 0.130 0.130 70,000 9,180 0.1311 8,795 8,322 10,081 8,795 8,795 1 8,872.8 -5.80%
2005-10-13 0 0.138 0.135 0.145 0.126 0.160 1,810,000 252,340 0.1394 9,337 9,134 9,810 8,525 10,825 27 9,432.4 -25.41%
2005-10-12 0 0.185 0.150 0.185 0.155 0.190 480,000 84,650 0.1764 12,517 10,149 12,517 10,487 12,855 7 11,932 19.35%
2005-10-10 0 0.155 0.155 0.165 0.150 0.170 200,000 32,000 0.1600 10,487 10,487 11,163 10,149 11,502 3 10,825 -17.99%
2005-10-07 0 0.189 0.150 0.190 - - 10,000 1,400 0.1400 12,787 10,149 12,855 - - 0 9,472.0 0.00%
2005-10-06 0 0.189 0.150 0.189 - - 0 0 - 12,787 10,149 12,787 - - 0 - -0.53%
2005-10-05 0 0.190 0.190 0.208 0.160 0.208 1,299,400 245,506 0.1889 12,855 12,855 14,073 10,825 14,073 19 12,783 17.28%
2005-10-04 0 0.162 0.150 0.162 - - 0 0 - 10,961 10,149 10,961 - - 0 - -1.82%
2005-10-03 0 0.165 0.150 - - - 0 0 - 11,163 10,149 - - - 0 - 0.00%
2005-09-30 0 0.165 0.150 - 0.160 0.165 420,000 68,900 0.1640 11,163 10,149 - 10,825 11,163 6 11,099 13.79%
2005-09-29 0 0.145 0.136 0.165 - - 0 0 - 9,810 9,201 11,163 - - 0 - 0.00%
2005-09-28 0 0.145 0.145 0.164 0.145 0.164 65,000 10,546 0.1622 9,810 9,810 11,096 9,810 11,096 1 10,977 0.00%
2005-09-27 0 0.145 0.145 0.163 0.145 0.160 195,000 30,855 0.1582 9,810 9,810 11,028 9,810 10,825 3 10,705 1.40%
2005-09-26 0 0.143 0.143 0.163 0.143 0.143 115,000 16,445 0.1430 9,675 9,675 11,028 9,675 9,675 2 9,675.0 0.00%
2005-09-23 0 0.143 0.143 0.159 0.143 0.143 144,200 20,621 0.1430 9,675 9,675 10,758 9,675 9,675 2 9,675.2 0.00%
2005-09-22 0 0.143 0.143 0.160 0.143 0.143 100,000 14,750 0.1475 9,675 9,675 10,825 9,675 9,675 1 9,979.5 -5.92%
2005-09-21 0 0.152 0.152 0.164 0.150 0.168 407,000 64,639 0.1588 10,284 10,284 11,096 10,149 11,366 6 10,745 -7.88%
2005-09-20 0 0.165 0.161 0.180 0.143 0.165 1,070,000 169,640 0.1585 11,163 10,893 12,178 9,675 11,163 16 10,727 1.23%
2005-09-16 0 0.163 0.163 0.172 0.163 0.170 760,000 128,014 0.1684 11,028 11,028 11,637 11,028 11,502 11 11,396 -6.32%
2005-09-15 0 0.174 0.168 0.174 0.160 0.174 728,000 120,130 0.1650 11,772 11,366 11,772 10,825 11,772 11 11,164 6.10%
2005-09-14 0 0.164 0.164 0.190 0.150 0.208 1,260,800 218,657 0.1734 11,096 11,096 12,855 10,149 14,073 19 11,734 -13.68%
2005-09-13 0 0.019 0.019 0.020 0.018 0.021 14,070,000 271,590 0.0193 12,855 12,855 13,531 12,178 14,208 21 13,060 -5.00%
2005-09-12 0 0.020 0.019 0.020 0.019 0.022 27,110,000 555,490 0.0205 13,531 12,855 13,531 12,855 14,885 40 13,863 5.26%
2005-09-09 0 0.019 0.019 0.020 0.017 0.023 42,690,000 818,782 0.0192 12,855 12,855 13,531 11,502 15,561 63 12,976 -17.39%
2005-09-08 0 0.023 0.023 0.024 0.017 0.025 105,286,000 2,343,198 0.0223 15,561 15,561 16,238 11,502 16,914 156 15,058 35.29%
2005-09-07 0 0.017 0.016 0.017 0.017 0.022 43,628,000 835,096 0.0191 11,502 10,825 11,502 11,502 14,885 64 12,950 -15.00%
2005-09-06 0 0.020 0.019 0.020 0.012 0.022 63,684,000 1,129,778 0.0177 13,531 12,855 13,531 8,119 14,885 94 12,003 83.33%
2005-09-05 0 0.020 0.019 0.020 0.017 0.020 41,016,000 763,328 0.0186 7,381 7,012 7,381 6,274 7,381 111 6,868.0 -16.67%
2005-09-02 0 0.024 0.023 0.024 0.021 0.028 24,976,000 584,314 0.0234 8,857 8,488 8,857 7,750 10,333 68 8,633.7 -7.69%
2005-09-01 0 0.026 0.026 0.027 0.025 0.033 11,558,000 305,848 0.0265 9,595 9,595 9,964 9,226 12,178 31 9,765.6 4.00%
2005-08-31 0 0.025 0.024 0.025 0.023 0.025 60,100,000 1,441,700 0.0240 9,226 8,857 9,226 8,488 9,226 163 8,852.7 -3.85%
2005-08-30 0 0.026 0.025 0.026 0.024 0.032 16,896,000 427,946 0.0253 9,595 9,226 9,595 8,857 11,809 46 9,347.1 -10.34%
2005-08-29 0 0.029 0.027 0.029 0.025 0.035 34,870,000 989,568 0.0284 10,702 9,964 10,702 9,226 12,916 94 10,473 3.57%
2005-08-26 0 0.028 0.028 0.030 0.017 0.036 74,772,000 1,975,870 0.0264 10,333 10,333 11,071 6,274 13,285 203 9,752.0 64.71%
2005-08-25 0 0.017 0.016 0.017 0.014 0.018 12,570,000 204,240 0.0162 6,274 5,905 6,274 5,167 6,643 34 5,996.2 21.43%
2005-08-24 0 0.014 0.014 0.015 0.013 0.015 15,178,000 210,892 0.0139 5,167 5,167 5,536 4,798 5,536 41 5,127.7 7.69%
2005-08-23 0 0.013 0.012 0.013 0.013 0.014 10,600,000 139,000 0.0131 4,798 4,428 4,798 4,798 5,167 29 4,839.3 -13.33%
2005-08-22 0 0.015 0.015 0.016 0.014 0.015 4,078,000 57,098 0.0140 5,536 5,536 5,905 5,167 5,536 11 5,167.1 7.14%
2005-08-19 0 0.014 0.013 0.015 - - 0 0 - 5,167 4,798 5,536 - - 0 - 0.00%
2005-08-18 0 0.014 0.013 0.015 0.014 0.015 2,510,000 35,150 0.0140 5,167 4,798 5,536 5,167 5,536 7 5,168.0 -6.67%
2005-08-17 0 0.015 0.014 0.015 0.014 0.016 1,420,000 22,256 0.0157 5,536 5,167 5,536 5,167 5,905 4 5,784.1 0.00%
2005-08-16 0 0.015 0.014 0.015 0.014 0.016 10,554,000 160,732 0.0152 5,536 5,167 5,536 5,167 5,905 29 5,620.3 0.00%
2005-08-15 0 0.015 0.014 0.016 0.013 0.016 5,880,000 89,330 0.0152 5,536 5,167 5,905 4,798 5,905 16 5,606.5 25.00%
2005-08-12 0 0.012 0.012 0.014 0.012 0.013 5,420,000 67,856 0.0125 4,428 4,428 5,167 4,428 4,798 15 4,620.2 -14.29%
2005-08-11 0 0.014 0.013 0.014 0.013 0.014 3,704,000 49,356 0.0133 5,167 4,798 5,167 4,798 5,167 10 4,917.5 -6.67%
2005-08-10 0 0.015 0.015 0.016 0.013 0.015 26,526,000 367,758 0.0139 5,536 5,536 5,905 4,798 5,536 72 5,116.4 25.00%
2005-08-09 0 0.012 0.012 0.013 0.011 0.013 4,200,000 50,280 0.0120 4,428 4,428 4,798 4,059 4,798 11 4,417.9 0.00%
2005-08-08 0 0.012 0.012 0.013 0.012 0.013 10,000,000 122,000 0.0122 4,428 4,428 4,798 4,428 4,798 27 4,502.3 -7.69%
2005-08-05 0 0.013 0.013 0.014 0.013 0.013 5,000,000 65,000 0.0130 4,798 4,798 5,167 4,798 4,798 14 4,797.5 -7.14%
2005-08-04 0 0.014 0.013 0.014 0.013 0.014 764,000 10,096 0.0132 5,167 4,798 5,167 4,798 5,167 2 4,876.7 7.69%
2005-08-03 0 0.013 0.013 0.014 0.013 0.013 7,078,000 92,014 0.0130 4,798 4,798 5,167 4,798 4,798 19 4,797.5 -7.14%
2005-08-02 0 0.014 0.013 0.014 0.012 0.014 9,340,000 122,802 0.0131 5,167 4,798 5,167 4,428 5,167 25 4,852.1 -6.67%
2005-08-01 0 0.015 0.013 0.015 0.013 0.015 23,946,000 319,246 0.0133 5,536 4,798 5,536 4,798 5,536 65 4,920.0 7.14%
2005-07-29 0 0.014 0.014 0.015 0.014 0.017 16,598,000 242,134 0.0146 5,167 5,167 5,536 5,167 6,274 45 5,383.6 -6.67%
2005-07-28 0 0.015 0.015 0.016 0.013 0.017 22,318,000 321,938 0.0144 5,536 5,536 5,905 4,798 6,274 60 5,323.4 7.14%
2005-07-27 0 0.014 0.013 0.014 0.012 0.020 51,128,000 694,692 0.0136 5,167 4,798 5,167 4,428 7,381 139 5,014.3 -48.15%
2005-07-26 1 - - - - - 0 0 - 9,964 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 9,964 - - - - 0 - 0.00%
2005-07-22 0 0.027 0.027 0.032 0.027 0.028 1,350,000 36,550 0.0271 9,964 9,964 11,809 9,964 10,333 4 9,991.4 -10.00%
2005-07-21 0 0.030 0.027 0.031 - - 0 0 - 11,071 9,964 11,440 - - 0 - 0.00%
2005-07-20 0 0.030 0.029 0.033 - - 0 0 - 11,071 10,702 12,178 - - 0 - 0.00%
2005-07-19 0 0.030 0.030 0.032 - - 0 0 - 11,071 11,071 11,809 - - 0 - 3.45%
2005-07-18 0 0.029 0.028 0.031 0.026 0.029 4,074,000 110,364 0.0271 10,702 10,333 11,440 9,595 10,702 11 9,997.2 3.57%
2005-07-15 0 0.028 0.028 0.030 0.027 0.030 3,090,000 87,130 0.0282 10,333 10,333 11,071 9,964 11,071 8 10,406 -3.45%
2005-07-14 0 0.029 0.027 0.030 - - 0 0 - 10,702 9,964 11,071 - - 0 - 0.00%
2005-07-13 0 0.029 0.027 0.033 - - 0 0 - 10,702 9,964 12,178 - - 0 - 0.00%
2005-07-12 0 0.029 0.028 0.030 - - 0 0 - 10,702 10,333 11,071 - - 0 - 0.00%
2005-07-11 0 0.029 0.029 0.031 0.029 0.029 400,000 11,600 0.0290 10,702 10,702 11,440 10,702 10,702 1 10,702 -6.45%
2005-07-08 0 0.031 0.028 0.033 - - 0 0 - 11,440 10,333 12,178 - - 0 - 0.00%
2005-07-07 0 0.031 0.029 0.031 0.029 0.031 1,050,000 31,170 0.0297 11,440 10,702 11,440 10,702 11,440 3 10,955 6.90%
2005-07-06 0 0.029 0.029 0.030 0.027 0.032 7,696,000 226,684 0.0295 10,702 10,702 11,071 9,964 11,809 21 10,870 -6.45%
2005-07-05 0 0.031 0.030 0.032 0.030 0.032 7,320,000 223,280 0.0305 11,440 11,071 11,809 11,071 11,809 20 11,257 -3.13%
2005-07-04 0 0.032 0.032 0.034 0.032 0.037 9,300,000 317,600 0.0342 11,809 11,809 12,547 11,809 13,654 25 12,603 -15.79%
2005-06-30 0 0.038 0.036 0.039 - - 0 0 - 14,024 13,285 14,393 - - 0 - 0.00%
2005-06-29 0 0.038 0.037 0.038 0.037 0.039 1,000,000 37,700 0.0377 14,024 13,654 14,024 13,654 14,393 3 13,913 5.56%
2005-06-28 0 0.036 0.036 0.040 0.035 0.036 180,000 6,450 0.0358 13,285 13,285 14,762 12,916 13,285 0 13,224 -5.26%
2005-06-27 0 0.038 0.037 0.039 0.038 0.038 400,000 15,200 0.0380 14,024 13,654 14,393 14,024 14,024 1 14,024 -2.56%
2005-06-24 0 0.039 0.036 0.039 - - 0 0 - 14,393 13,285 14,393 - - 0 - -2.50%
2005-06-23 0 0.040 0.037 0.040 0.037 0.040 1,300,000 51,100 0.0393 14,762 13,654 14,762 13,654 14,762 4 14,506 14.29%
2005-06-22 0 0.035 0.035 0.038 0.035 0.036 1,900,000 67,780 0.0357 12,916 12,916 14,024 12,916 13,285 5 13,165 -2.78%
2005-06-21 0 0.036 0.036 0.040 0.036 0.036 860,000 31,360 0.0365 13,285 13,285 14,762 13,285 13,285 2 13,457 -2.70%
2005-06-20 0 0.037 0.037 0.039 0.037 0.039 1,080,000 40,760 0.0377 13,654 13,654 14,393 13,654 14,393 3 13,928 -2.63%
2005-06-17 0 0.038 0.036 0.040 - - 0 0 - 14,024 13,285 14,762 - - 0 - 0.00%
2005-06-16 0 0.038 0.037 0.040 - - 0 0 - 14,024 13,654 14,762 - - 0 - 0.00%
2005-06-15 0 0.038 0.038 0.039 0.037 0.039 1,700,000 64,600 0.0380 14,024 14,024 14,393 13,654 14,393 5 14,024 0.00%
2005-06-14 0 0.038 0.038 0.040 0.038 0.039 1,000,000 38,500 0.0385 14,024 14,024 14,762 14,024 14,393 3 14,208 -5.00%
2005-06-13 0 0.040 0.040 0.042 0.040 0.040 92,000 3,680 0.0400 14,762 14,762 15,500 14,762 14,762 0 14,762 2.56%
2005-06-10 0 0.039 0.039 0.042 0.039 0.041 870,000 35,930 0.0413 14,393 14,393 15,500 14,393 15,131 2 15,241 -9.30%
2005-06-09 0 0.043 0.040 0.043 - - 0 0 - 15,869 14,762 15,869 - - 0 - 0.00%
2005-06-08 0 0.043 0.040 0.043 0.040 0.043 3,048,000 128,076 0.0420 15,869 14,762 15,869 14,762 15,869 8 15,507 10.26%
2005-06-07 0 0.039 0.039 0.040 0.039 0.040 1,780,000 70,290 0.0395 14,393 14,393 14,762 14,393 14,762 5 14,573 -4.88%
2005-06-06 0 0.041 0.041 0.044 0.041 0.044 710,000 30,310 0.0427 15,131 15,131 16,238 15,131 16,238 2 15,754 0.00%
2005-06-03 0 0.041 0.041 0.044 0.038 0.043 23,174,000 966,342 0.0417 15,131 15,131 16,238 14,024 15,869 63 15,389 2.50%
2005-06-02 0 0.040 0.039 0.040 0.038 0.042 33,112,000 1,354,004 0.0409 14,762 14,393 14,762 14,024 15,500 90 15,091 2.56%
2005-06-01 0 0.039 0.038 0.041 0.039 0.039 1,000,000 39,000 0.0390 14,393 14,024 15,131 14,393 14,393 3 14,393 -7.14%
2005-05-31 0 0.042 0.040 0.043 0.038 0.043 6,736,000 276,332 0.0410 15,500 14,762 15,869 14,024 15,869 18 15,139 10.53%
2005-05-30 0 0.038 0.038 0.040 0.038 0.038 400,000 15,200 0.0380 14,024 14,024 14,762 14,024 14,024 1 14,024 -5.00%
2005-05-27 0 0.040 0.038 0.040 0.040 0.041 2,052,000 82,516 0.0402 14,762 14,024 14,762 14,762 15,131 6 14,840 8.11%
2005-05-26 0 0.037 0.036 0.039 0.035 0.038 3,894,000 141,328 0.0363 13,654 13,285 14,393 12,916 14,024 11 13,394 -2.63%
2005-05-25 0 0.038 0.038 0.040 0.038 0.040 1,884,000 74,318 0.0394 14,024 14,024 14,762 14,024 14,762 5 14,558 -5.00%
2005-05-24 0 0.040 0.039 0.040 0.034 0.040 13,196,667 505,332 0.0383 14,762 14,393 14,762 12,547 14,762 36 14,131 -2.44%
2005-05-23 0 0.041 0.041 0.043 0.040 0.053 46,478,666 2,202,049 0.0474 15,131 15,131 15,869 14,762 19,559 126 17,484 -2.38%
2005-05-20 1 - - - - - 0 0 - 15,500 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 15,500 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 15,500 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 15,500 - - - - 0 - 0.00%
2005-05-13 0 0.042 0.041 0.042 0.038 0.048 32,264,000 1,328,736 0.0412 15,500 15,131 15,500 14,024 17,714 87 15,198 -4.55%
2005-05-12 0 0.044 0.043 0.044 0.041 0.051 6,480,000 305,950 0.0472 16,238 15,869 16,238 15,131 18,821 18 17,424 -20.00%
2005-05-11 0 0.055 0.052 0.056 0.052 0.055 800,000 43,100 0.0539 20,297 19,190 20,666 19,190 20,297 2 19,882 -1.79%
2005-05-10 0 0.056 0.052 0.058 0.056 0.056 500,000 28,000 0.0560 20,666 19,190 21,404 20,666 20,666 1 20,666 1.82%
2005-05-09 0 0.055 0.052 0.058 0.052 0.055 510,000 28,020 0.0549 20,297 19,190 21,404 19,190 20,297 1 20,276 1.85%
2005-05-06 0 0.054 0.052 0.055 0.051 0.054 2,000,000 106,700 0.0534 19,928 19,190 20,297 18,821 19,928 5 19,688 0.00%
2005-05-05 0 0.054 0.051 0.055 0.050 0.056 4,000,000 206,900 0.0517 19,928 18,821 20,297 18,452 20,666 11 19,089 -1.82%
2005-05-04 0 0.055 0.052 0.055 0.052 0.055 5,090,000 268,130 0.0527 20,297 19,190 20,297 19,190 20,297 14 19,440 0.00%
2005-05-03 0 0.055 0.052 0.055 0.052 0.055 1,200,000 63,000 0.0525 20,297 19,190 20,297 19,190 20,297 3 19,375 0.00%
2005-04-29 0 0.055 0.052 0.058 0.052 0.057 1,284,000 71,706 0.0558 20,297 19,190 21,404 19,190 21,035 3 20,609 -1.79%
2005-04-28 0 0.056 0.052 0.058 0.056 0.056 500,000 28,000 0.0560 20,666 19,190 21,404 20,666 20,666 1 20,666 3.70%
2005-04-27 0 0.054 0.052 0.055 0.050 0.058 10,334,000 541,304 0.0524 19,928 19,190 20,297 18,452 21,404 28 19,331 0.00%
2005-04-26 0 0.054 0.050 0.055 0.053 0.054 830,000 44,190 0.0532 19,928 18,452 20,297 19,559 19,928 2 19,648 1.89%
2005-04-25 0 0.053 0.051 0.056 - - 0 0 - 19,559 18,821 20,666 - - 0 - 0.00%
2005-04-22 0 0.053 0.052 0.056 0.053 0.056 940,000 50,920 0.0542 19,559 19,190 20,666 19,559 20,666 3 19,991 -8.62%
2005-04-21 0 0.058 0.052 0.058 0.052 0.061 1,206,000 65,170 0.0540 21,404 19,190 21,404 19,190 22,511 3 19,942 11.54%
2005-04-20 0 0.052 0.052 0.056 0.052 0.052 40,000 2,080 0.0520 19,190 19,190 20,666 19,190 19,190 0 19,190 -10.34%
2005-04-19 0 0.058 0.055 0.058 0.058 0.058 34,000 1,972 0.0580 21,404 20,297 21,404 21,404 21,404 0 21,404 0.00%
2005-04-18 0 0.058 0.053 0.059 - - 0 0 - 21,404 19,559 21,773 - - 0 - 0.00%
2005-04-15 0 0.058 0.055 0.059 - - 0 0 - 21,404 20,297 21,773 - - 0 - 0.00%
2005-04-14 0 0.058 0.055 0.060 - - 0 0 - 21,404 20,297 22,142 - - 0 - 0.00%
2005-04-13 0 0.058 0.056 0.060 0.055 0.058 1,200,000 66,700 0.0556 21,404 20,666 22,142 20,297 21,404 3 20,512 3.57%
2005-04-12 0 0.056 0.054 0.059 0.056 0.056 120,000 6,720 0.0560 20,666 19,928 21,773 20,666 20,666 0 20,666 0.00%
2005-04-11 0 0.056 0.056 0.060 0.056 0.058 1,300,000 74,100 0.0570 20,666 20,666 22,142 20,666 21,404 4 21,035 -5.08%
2005-04-08 0 0.059 0.058 0.059 0.059 0.061 1,326,000 78,776 0.0594 21,773 21,404 21,773 21,773 22,511 4 21,924 0.00%
2005-04-07 0 0.059 0.056 0.062 - - 140,000 8,120 0.0580 21,773 20,666 22,881 - - 0 21,404 0.00%
2005-04-06 0 0.059 0.056 0.059 0.057 0.060 990,000 57,480 0.0581 21,773 20,666 21,773 21,035 22,142 3 21,427 5.36%
2005-04-04 0 0.056 0.055 0.059 0.055 0.056 980,000 54,800 0.0559 20,666 20,297 21,773 20,297 20,666 3 20,636 3.70%
2005-04-01 0 0.054 0.054 0.058 0.052 0.054 738,000 38,776 0.0525 19,928 19,928 21,404 19,190 19,928 2 19,390 1.89%
2005-03-31 0 0.053 0.053 0.058 0.052 0.055 820,000 44,740 0.0546 19,559 19,559 21,404 19,190 20,297 2 20,135 -8.62%
2005-03-30 0 0.058 0.055 0.058 - - 0 0 - 21,404 20,297 21,404 - - 0 - -1.69%
2005-03-29 0 0.059 0.056 0.060 0.056 0.059 170,000 9,820 0.0578 21,773 20,666 22,142 20,666 21,773 0 21,318 -1.67%
2005-03-24 0 0.060 0.055 0.060 0.060 0.060 30,000 1,800 0.0600 22,142 20,297 22,142 22,142 22,142 0 22,142 5.26%
2005-03-23 0 0.057 0.054 0.057 0.054 0.057 1,174,000 64,818 0.0552 21,035 19,928 21,035 19,928 21,035 3 20,375 1.79%
2005-03-22 0 0.056 0.055 0.057 0.055 0.057 3,660,000 203,410 0.0556 20,666 20,297 21,035 20,297 21,035 10 20,510 -3.45%
2005-03-21 0 0.058 0.057 0.058 0.056 0.060 2,320,000 133,080 0.0574 21,404 21,035 21,404 20,666 22,142 6 21,169 -4.92%
2005-03-18 0 0.061 0.058 0.061 0.060 0.061 1,000,000 60,200 0.0602 22,511 21,404 22,511 22,142 22,511 3 22,216 0.00%
2005-03-17 0 0.061 0.058 0.061 0.059 0.061 760,000 45,350 0.0597 22,511 21,404 22,511 21,773 22,511 2 22,021 1.67%
2005-03-16 0 0.060 0.057 0.060 0.057 0.060 3,044,000 176,568 0.0580 22,142 21,035 22,142 21,035 22,142 8 21,406 3.45%
2005-03-15 0 0.058 0.058 0.060 0.058 0.058 650,000 37,700 0.0580 21,404 21,404 22,142 21,404 21,404 2 21,404 -4.92%
2005-03-14 0 0.061 0.059 0.061 0.061 0.062 630,000 38,460 0.0610 22,511 21,773 22,511 22,511 22,881 2 22,529 1.67%
2005-03-11 0 0.060 0.059 0.063 0.060 0.063 926,000 57,474 0.0621 22,142 21,773 23,250 22,142 23,250 3 22,905 -3.23%
2005-03-10 0 0.062 0.062 0.063 0.059 0.062 3,482,000 209,682 0.0602 22,881 22,881 23,250 21,773 22,881 9 22,223 5.08%
2005-03-09 0 0.059 0.058 0.060 0.059 0.059 2,876,000 169,684 0.0590 21,773 21,404 22,142 21,773 21,773 8 21,773 0.00%
2005-03-08 0 0.059 0.057 0.059 0.057 0.060 5,412,000 316,524 0.0585 21,773 21,035 21,773 21,035 22,142 15 21,584 -1.67%
2005-03-07 0 0.060 0.059 0.061 0.060 0.061 3,882,000 233,832 0.0602 22,142 21,773 22,511 22,142 22,511 11 22,229 -1.64%
2005-03-04 0 0.061 0.061 0.062 0.061 0.063 4,500,000 276,600 0.0615 22,511 22,511 22,881 22,511 23,250 12 22,684 -3.17%
2005-03-03 0 0.063 0.063 0.065 0.061 0.065 5,120,000 317,640 0.0620 23,250 23,250 23,988 22,511 23,988 14 22,895 3.28%
2005-03-02 0 0.061 0.060 0.061 0.060 0.063 20,400,000 1,245,640 0.0611 22,511 22,142 22,511 22,142 23,250 55 22,534 0.00%
2005-03-01 0 0.061 0.061 0.062 0.061 0.070 57,536,000 3,624,980 0.0630 22,511 22,511 22,881 22,511 25,833 156 23,251 -16.44%
2005-02-28 0 0.073 0.069 0.073 0.068 0.075 9,110,000 642,080 0.0705 26,940 25,464 26,940 25,095 27,678 25 26,010 -1.35%
2005-02-25 0 0.074 0.072 0.074 0.070 0.075 4,596,000 330,546 0.0719 27,309 26,571 27,309 25,833 27,678 12 26,542 2.78%
2005-02-24 0 0.072 0.072 0.073 0.070 0.079 12,430,000 912,136 0.0734 26,571 26,571 26,940 25,833 29,154 34 27,081 -10.00%
2005-02-23 0 0.080 0.080 0.081 0.079 0.092 49,384,000 4,215,526 0.0854 29,523 29,523 29,892 29,154 33,952 134 31,502 -3.61%
2005-02-22 0 0.083 0.083 0.084 0.066 0.084 59,706,000 4,629,002 0.0775 30,630 30,630 30,999 24,357 30,999 162 28,612 25.76%
2005-02-21 0 0.066 0.066 0.067 0.062 0.063 13,112,000 820,456 0.0626 24,357 24,357 24,726 22,881 23,250 36 23,092 -2.94%
2005-02-18 0 0.068 0.065 0.068 0.060 0.068 9,470,000 596,720 0.0630 25,095 23,988 25,095 22,142 25,095 26 23,254 7.94%
2005-02-17 0 0.063 0.062 0.064 0.062 0.063 2,568,000 160,216 0.0624 23,250 22,881 23,619 22,881 23,250 7 23,024 0.00%
2005-02-16 0 0.063 0.063 0.065 0.062 0.068 3,008,000 188,044 0.0625 23,250 23,250 23,988 22,881 25,095 8 23,070 0.00%
2005-02-15 0 0.063 0.062 0.064 0.062 0.065 2,968,000 186,676 0.0629 23,250 22,881 23,619 22,881 23,988 8 23,211 -1.56%
2005-02-14 0 0.064 0.062 0.064 0.062 0.070 7,980,000 502,620 0.0630 23,619 22,881 23,619 22,881 25,833 22 23,244 -3.03%
2005-02-08 0 0.066 0.065 0.068 0.065 0.068 2,200,000 145,600 0.0662 24,357 23,988 25,095 23,988 25,095 6 24,424 0.00%
2005-02-07 0 0.066 0.066 0.068 0.065 0.066 1,200,000 78,100 0.0651 24,357 24,357 25,095 23,988 24,357 3 24,018 -2.94%
2005-02-04 0 0.068 0.065 0.068 0.064 0.068 3,020,000 196,760 0.0652 25,095 23,988 25,095 23,619 25,095 8 24,044 3.03%
2005-02-03 0 0.066 0.064 0.067 0.066 0.067 560,000 37,220 0.0665 24,357 23,619 24,726 24,357 24,726 2 24,528 -1.49%
2005-02-02 0 0.067 0.064 0.067 0.063 0.067 5,352,000 352,778 0.0659 24,726 23,619 24,726 23,250 24,726 15 24,325 4.69%
2005-02-01 0 0.064 0.064 0.065 0.064 0.071 7,280,000 486,050 0.0668 23,619 23,619 23,988 23,619 26,202 20 24,639 -8.57%
2005-01-31 0 0.070 0.070 0.072 0.070 0.074 1,554,000 109,146 0.0702 25,833 25,833 26,571 25,833 27,309 4 25,920 -1.41%
2005-01-28 0 0.071 0.071 0.073 0.070 0.076 2,810,000 204,688 0.0728 26,202 26,202 26,940 25,833 28,047 8 26,882 0.00%
2005-01-27 0 0.071 0.071 0.073 0.071 0.075 4,474,000 320,744 0.0717 26,202 26,202 26,940 26,202 27,678 12 26,457 0.00%
2005-01-26 0 0.071 0.071 0.072 0.070 0.076 7,988,000 574,156 0.0719 26,202 26,202 26,571 25,833 28,047 22 26,526 -5.33%
2005-01-25 0 0.075 0.073 0.075 0.073 0.079 4,796,000 353,576 0.0737 27,678 26,940 27,678 26,940 29,154 13 27,207 -3.85%
2005-01-24 0 0.078 0.075 0.078 0.073 0.079 5,306,000 397,556 0.0749 28,785 27,678 28,785 26,940 29,154 14 27,651 0.00%
2005-01-21 0 0.078 0.076 0.079 0.073 0.080 6,050,000 462,132 0.0764 28,785 28,047 29,154 26,940 29,523 16 28,189 0.00%
2005-01-20 0 0.078 0.078 0.080 0.075 0.082 3,350,000 262,902 0.0785 28,785 28,785 29,523 27,678 30,261 9 28,962 -1.27%
2005-01-19 0 0.079 0.079 0.080 0.075 0.080 6,670,000 519,678 0.0779 29,154 29,154 29,523 27,678 29,523 18 28,753 0.00%
2005-01-18 0 0.079 0.079 0.080 0.075 0.081 4,675,000 366,745 0.0784 29,154 29,154 29,523 27,678 29,892 13 28,951 -3.66%
2005-01-17 0 0.082 0.081 0.084 0.070 0.092 72,879,000 5,653,487 0.0776 30,261 29,892 30,999 25,833 33,952 197 28,628 -3.53%
2005-01-14 0 0.085 0.085 0.087 0.080 0.100 12,180,000 1,084,240 0.0890 31,368 31,368 32,107 29,523 36,904 33 32,851 -7.61%
2005-01-13 0 0.092 0.091 0.092 0.085 0.093 7,222,000 637,308 0.0882 33,952 33,583 33,952 31,368 34,321 20 32,566 -2.13%
2005-01-12 0 0.094 0.088 0.093 0.084 0.099 19,026,000 1,748,096 0.0919 34,690 32,476 34,321 30,999 36,535 52 33,907 -8.74%
2005-01-11 0 0.103 0.094 0.103 0.091 0.132 25,620,000 2,634,332 0.1028 38,011 34,690 38,011 33,583 48,713 69 37,946 17.05%
2005-01-10 1 - - - - - 0 0 - 32,476 - - - - 0 - 0.00%
2005-01-07 0 0.088 0.083 0.088 0.083 0.155 11,764,000 1,323,426 0.1125 32,476 30,630 32,476 30,630 57,201 32 41,516 -22.12%
2005-01-06 0 0.113 0.112 0.118 0.084 0.142 44,800,000 5,251,162 0.1172 41,702 41,333 43,547 30,999 52,404 121 43,256 36.14%
2005-01-05 0 0.083 0.082 0.083 0.079 0.083 2,892,666 235,354 0.0814 30,630 30,261 30,630 29,154 30,630 8 30,026 6.41%
2005-01-04 0 0.078 0.078 0.080 0.073 0.086 41,260,000 3,333,748 0.0808 28,785 28,785 29,523 26,940 31,737 112 29,818 -9.30%
2005-01-03 0 0.086 0.082 0.089 0.081 0.086 4,558,000 374,526 0.0822 31,737 30,261 32,845 29,892 31,737 12 30,324 4.88%
2004-12-31 0 0.082 0.082 0.083 0.078 0.082 3,166,000 254,480 0.0804 30,261 30,261 30,630 28,785 30,261 9 29,663 2.50%
2004-12-30 0 0.080 0.079 0.080 0.078 0.084 17,860,000 1,455,280 0.0815 29,523 29,154 29,523 28,785 30,999 48 30,070 -3.61%
2004-12-29 0 0.083 0.081 0.083 0.080 0.083 12,120,667 987,800 0.0815 30,630 29,892 30,630 29,523 30,630 33 30,076 -2.35%
2004-12-28 0 0.085 0.083 0.086 0.079 0.086 12,952,000 1,065,380 0.0823 31,368 30,630 31,737 29,154 31,737 35 30,356 1.19%
2004-12-24 0 0.084 0.084 0.085 0.080 0.095 16,290,000 1,376,212 0.0845 30,999 30,999 31,368 29,523 35,059 44 31,177 -5.62%
2004-12-23 0 0.089 0.088 0.092 0.088 0.092 2,604,000 233,360 0.0896 32,845 32,476 33,952 32,476 33,952 7 33,072 3.49%
2004-12-22 0 0.086 0.086 0.087 0.086 0.087 240,000 20,680 0.0862 31,737 31,737 32,107 31,737 32,107 1 31,799 3.61%
2004-12-21 0 0.083 0.083 0.086 0.080 0.087 3,570,000 300,930 0.0843 30,630 30,630 31,737 29,523 32,107 10 31,108 2.47%
2004-12-20 0 0.081 0.080 0.083 0.081 0.081 300,000 24,300 0.0810 29,892 29,523 30,630 29,892 29,892 1 29,892 -2.41%
2004-12-17 0 0.083 0.080 0.083 0.082 0.083 1,230,000 101,590 0.0826 30,630 29,523 30,630 30,261 30,630 3 30,480 -2.35%
2004-12-16 0 0.085 0.081 0.085 - - 0 0 - 31,368 29,892 31,368 - - 0 - 0.00%
2004-12-15 0 0.085 0.085 0.088 0.080 0.090 3,252,000 275,920 0.0848 31,368 31,368 32,476 29,523 33,214 9 31,312 -5.56%
2004-12-14 0 0.090 0.090 0.092 0.086 0.090 432,000 37,680 0.0872 33,214 33,214 33,952 31,737 33,214 1 32,189 4.65%
2004-12-13 0 0.086 0.086 0.093 0.085 0.088 1,780,000 153,870 0.0864 31,737 31,737 34,321 31,368 32,476 5 31,901 7.50%
2004-12-10 0 0.080 0.078 0.082 0.080 0.084 600,000 48,800 0.0813 29,523 28,785 30,261 29,523 30,999 2 30,015 -1.23%
2004-12-09 0 0.081 0.079 0.087 0.081 0.082 400,000 32,500 0.0813 29,892 29,154 32,107 29,892 30,261 1 29,985 -2.41%
2004-12-08 0 0.083 0.076 0.083 0.083 0.083 400,000 33,200 0.0830 30,630 28,047 30,630 30,630 30,630 1 30,630 2.47%
2004-12-07 0 0.081 0.081 0.086 - - 0 0 - 29,892 29,892 31,737 - - 0 - 1.25%
2004-12-06 0 0.080 0.077 0.086 - - 0 0 - 29,523 28,416 31,737 - - 0 - 0.00%
2004-12-03 0 0.080 - 0.088 0.080 0.088 836,000 68,260 0.0817 29,523 - 32,476 29,523 32,476 2 30,132 -5.88%
2004-12-02 0 0.085 0.080 0.087 0.085 0.085 300,000 25,500 0.0850 31,368 29,523 32,107 31,368 31,368 1 31,368 -2.30%
2004-12-01 0 0.087 0.083 0.087 0.087 0.088 210,000 18,380 0.0875 32,107 30,630 32,107 32,107 32,476 1 32,300 8.75%
2004-11-30 0 0.080 0.076 0.087 0.080 0.085 2,186,000 179,180 0.0820 29,523 28,047 32,107 29,523 31,368 6 30,249 -11.11%
2004-11-29 0 0.090 0.087 0.091 0.090 0.090 1,080,000 97,200 0.0900 33,214 32,107 33,583 33,214 33,214 3 33,214 9.76%
2004-11-26 0 0.082 0.080 0.090 0.082 0.092 4,820,000 417,970 0.0867 30,261 29,523 33,214 30,261 33,952 13 32,002 -3.53%
2004-11-25 0 0.085 0.085 0.092 0.080 0.096 8,440,000 742,490 0.0880 31,368 31,368 33,952 29,523 35,428 23 32,466 -10.53%
2004-11-24 0 0.095 0.090 0.095 0.085 0.096 5,930,000 551,422 0.0930 35,059 33,214 35,059 31,368 35,428 16 34,317 3.26%
2004-11-23 0 0.092 0.092 0.096 0.090 0.097 2,570,000 241,340 0.0939 33,952 33,952 35,428 33,214 35,797 7 34,655 3.37%
2004-11-22 0 0.089 0.089 0.093 0.079 0.093 4,470,000 385,080 0.0861 32,845 32,845 34,321 29,154 34,321 12 31,792 7.23%
2004-11-19 0 0.083 0.080 0.084 0.080 0.097 10,274,000 918,460 0.0894 30,630 29,523 30,999 29,523 35,797 28 32,991 -15.31%
2004-11-18 0 0.098 0.092 0.098 0.080 0.098 350,000 30,490 0.0871 36,166 33,952 36,166 29,523 36,166 1 32,149 13.95%
2004-11-17 0 0.086 0.080 0.086 0.080 0.086 1,410,000 115,980 0.0823 31,737 29,523 31,737 29,523 31,737 4 30,356 17.81%
2004-11-16 0 0.073 0.073 0.094 0.072 0.074 344,000 25,368 0.0737 26,940 26,940 34,690 26,571 27,309 1 27,215 -13.10%
2004-11-15 0 0.084 0.076 0.093 0.084 0.084 50,000 4,200 0.0840 30,999 28,047 34,321 30,999 30,999 0 30,999 -9.68%
2004-11-12 0 0.093 0.093 0.095 0.076 0.091 56,000 4,346 0.0776 34,321 34,321 35,059 28,047 33,583 0 28,640 9.41%
2004-11-11 0 0.085 0.070 - - - 0 0 - 31,368 25,833 - - - 0 - 0.00%
2004-11-10 0 0.085 0.070 0.092 - - 0 0 - 31,368 25,833 33,952 - - 0 - 0.00%
2004-11-09 0 0.085 0.074 0.095 - - 0 0 - 31,368 27,309 35,059 - - 0 - 0.00%
2004-11-08 0 0.085 0.077 0.085 0.078 0.100 6,048,000 506,394 0.0837 31,368 28,416 31,368 28,785 36,904 16 30,899 -7.61%
2004-11-05 0 0.092 0.081 0.092 0.083 0.092 1,430,000 121,660 0.0851 33,952 29,892 33,952 30,630 33,952 4 31,397 2.22%
2004-11-04 0 0.090 0.083 - 0.085 0.104 6,304,000 555,824 0.0882 33,214 30,630 - 31,368 38,380 17 32,538 11.11%
2004-11-03 0 0.081 0.080 - - - 0 0 - 29,892 29,523 - - - 0 - 0.00%
2004-11-02 1 - - - - - 0 0 - 29,892 - - - - 0 - 0.00%
2004-11-01 0 0.081 - - - - 0 0 - 29,892 - - - - 0 - 0.00%
2004-10-29 0 0.081 0.081 0.085 0.081 0.081 110,000 8,910 0.0810 29,892 29,892 31,368 29,892 29,892 0 29,892 -10.00%
2004-10-28 0 0.090 - 0.090 - - 0 0 - 33,214 - 33,214 - - 0 - -2.17%
2004-10-27 0 0.092 - 0.092 - - 0 0 - 33,952 - 33,952 - - 0 - 0.00%
2004-10-26 0 0.092 - 0.092 - - 0 0 - 33,952 - 33,952 - - 0 - -1.08%
2004-10-25 0 0.093 - 0.093 - - 0 0 - 34,321 - 34,321 - - 0 - -4.12%
2004-10-21 0 0.097 - 0.097 - - 0 0 - 35,797 - 35,797 - - 0 - -3.00%
2004-10-20 0 0.100 - - 0.100 0.100 40,000 4,000 0.1000 36,904 - - 36,904 36,904 0 36,904 13.64%
2004-10-19 0 0.088 - - - - 0 0 - 32,476 - - - - 0 - 0.00%
2004-10-18 0 0.088 0.088 - 0.090 0.090 80,000 7,200 0.0900 32,476 32,476 - 33,214 33,214 0 33,214 6.02%
2004-10-15 0 0.083 - - - - 0 0 - 30,630 - - - - 0 - 0.00%
2004-10-14 0 0.083 - - - - 0 0 - 30,630 - - - - 0 - 0.00%
2004-10-13 0 0.083 - - - - 0 0 - 30,630 - - - - 0 - 0.00%
2004-10-12 0 0.083 - - - - 0 0 - 30,630 - - - - 0 - 0.00%
2004-10-11 0 0.083 - - - - 0 0 - 30,630 - - - - 0 - 0.00%
2004-10-08 0 0.083 0.080 0.083 - - 0 0 - 30,630 29,523 30,630 - - 0 - -2.35%
2004-10-07 0 0.085 - - - - 0 0 - 31,368 - - - - 0 - 0.00%
2004-10-06 0 0.085 0.080 0.085 - - 0 0 - 31,368 29,523 31,368 - - 0 - -10.53%
2004-10-05 0 0.095 - 0.095 0.096 0.096 130,000 12,480 0.0960 35,059 - 35,059 35,428 35,428 0 35,428 -7.77%
2004-10-04 0 0.103 - 0.103 - - 0 0 - 38,011 - 38,011 - - 0 - -1.90%
2004-09-30 0 0.105 - 0.105 - - 0 0 - 38,749 - 38,749 - - 0 - -4.55%
2004-09-28 0 0.110 - 0.117 - - 0 0 - 40,594 - 43,178 - - 0 - 0.00%
2004-09-27 0 0.110 - 0.117 - - 0 0 - 40,594 - 43,178 - - 0 - 0.00%
2004-09-24 0 0.110 - 0.117 - - 0 0 - 40,594 - 43,178 - - 0 - 0.00%
2004-09-23 0 0.110 - - - - 0 0 - 40,594 - - - - 0 - 0.00%
2004-09-22 0 0.110 - - - - 0 0 - 40,594 - - - - 0 - 0.00%
2004-09-21 0 0.110 - 0.110 0.110 0.110 20,000 2,200 0.1100 40,594 - 40,594 40,594 40,594 0 40,594 22.22%
2004-09-20 0 0.090 - - - - 0 0 - 33,214 - - - - 0 - 0.00%
2004-09-17 0 0.090 0.090 - - - 0 0 - 33,214 33,214 - - - 0 - 2.27%
2004-09-16 0 0.088 - - - - 0 0 - 32,476 - - - - 0 - 0.00%
2004-09-15 0 0.088 0.088 - - - 0 0 - 32,476 32,476 - - - 0 - 10.00%
2004-09-14 0 0.080 0.080 - - - 0 0 - 29,523 29,523 - - - 0 - 14.29%
2004-09-13 0 0.070 0.050 - - - 0 0 - 25,833 18,452 - - - 0 - 0.00%
2004-09-10 0 0.070 0.050 - - - 0 0 - 25,833 18,452 - - - 0 - 0.00%
2004-09-09 0 0.070 0.050 - - - 0 0 - 25,833 18,452 - - - 0 - 0.00%
2004-09-08 0 0.070 0.050 - - - 0 0 - 25,833 18,452 - - - 0 - 0.00%
2004-09-07 0 0.070 0.050 - - - 0 0 - 25,833 18,452 - - - 0 - 0.00%
2004-09-06 0 0.070 0.051 - - - 0 0 - 25,833 18,821 - - - 0 - 0.00%
2004-09-03 0 0.070 0.050 - - - 0 0 - 25,833 18,452 - - - 0 - 0.00%
2004-09-02 0 0.070 0.070 - 0.070 0.070 38,000 2,660 0.0700 25,833 25,833 - 25,833 25,833 0 25,833 0.00%
2004-09-01 0 0.070 0.050 - - - 0 0 - 25,833 18,452 - - - 0 - 0.00%
2004-08-31 0 0.070 0.050 - - - 0 0 - 25,833 18,452 - - - 0 - 0.00%
2004-08-30 0 0.070 0.070 - 0.070 0.070 80,000 5,600 0.0700 25,833 25,833 - 25,833 25,833 0 25,833 -12.50%
2004-08-27 0 0.080 0.050 - - - 0 0 - 29,523 18,452 - - - 0 - 0.00%
2004-08-26 0 0.080 - - - - 0 0 - 29,523 - - - - 0 - 0.00%
2004-08-25 0 0.080 0.060 0.085 - - 0 0 - 29,523 22,142 31,368 - - 0 - 0.00%
2004-08-24 0 0.080 0.050 - - - 0 0 - 29,523 18,452 - - - 0 - 0.00%
2004-08-23 0 0.080 0.050 - - - 0 0 - 29,523 18,452 - - - 0 - 0.00%
2004-08-20 0 0.080 0.050 - - - 0 0 - 29,523 18,452 - - - 0 - 0.00%
2004-08-19 0 0.080 0.050 - - - 0 0 - 29,523 18,452 - - - 0 - 0.00%
2004-08-18 0 0.080 - - - - 0 0 - 29,523 - - - - 0 - 0.00%
2004-08-17 0 0.080 - - - - 0 0 - 29,523 - - - - 0 - 0.00%
2004-08-16 0 0.080 - - - - 0 0 - 29,523 - - - - 0 - 0.00%
2004-08-13 0 0.080 - - - - 0 0 - 29,523 - - - - 0 - 0.00%
2004-08-12 0 0.080 0.066 - - - 0 0 - 29,523 24,357 - - - 0 - 0.00%
2004-08-11 0 0.080 0.067 0.085 - - 0 0 - 29,523 24,726 31,368 - - 0 - 0.00%
2004-08-10 0 0.080 - - - - 0 0 - 29,523 - - - - 0 - 0.00%
2004-08-09 0 0.080 0.066 - - - 0 0 - 29,523 24,357 - - - 0 - 0.00%
2004-08-06 0 0.080 0.067 - 0.080 0.090 84,000 7,540 0.0898 29,523 24,726 - 29,523 33,214 0 33,126 -20.00%
2004-08-05 0 0.100 0.093 0.100 0.088 0.105 472,000 45,016 0.0954 36,904 34,321 36,904 32,476 38,749 1 35,196 38.89%
2004-08-04 0 0.072 0.069 0.090 0.050 0.072 66,000 4,328 0.0656 26,571 25,464 33,214 18,452 26,571 0 24,200 5.88%
2004-08-03 0 0.068 0.068 0.090 0.065 0.090 108,000 9,572 0.0886 25,095 25,095 33,214 23,988 33,214 0 32,708 -23.60%
2004-08-02 0 0.089 0.067 0.089 0.055 0.089 96,000 6,796 0.0708 32,845 24,726 32,845 20,297 32,845 0 26,125 0.00%
2004-07-30 0 0.089 0.089 0.098 0.064 0.105 120,000 11,550 0.0963 32,845 32,845 36,166 23,619 38,749 0 35,520 11.25%
2004-07-29 0 0.080 0.080 0.085 0.070 0.125 430,000 42,550 0.0990 29,523 29,523 31,368 25,833 46,130 1 36,518 -50.00%
2004-07-28 0 0.160 - - - - 0 0 - 59,046 - - - - 0 - 0.00%
2004-07-27 0 0.160 - - - - 0 0 - 59,046 - - - - 0 - 0.00%
2004-07-26 0 0.160 - - - - 0 0 - 59,046 - - - - 0 - 0.00%
2004-07-23 0 0.160 - 0.160 - - 0 0 - 59,046 - 59,046 - - 0 - 0.00%
2004-07-22 0 0.160 - 0.160 0.160 0.160 1,000,000 160,000 0.1600 59,046 - 59,046 59,046 59,046 3 59,046 6.67%
2004-07-21 0 0.150 - - - - 0 0 - 55,356 - - - - 0 - 0.00%
2004-07-20 0 0.150 - - - - 0 0 - 55,356 - - - - 0 - 0.00%
2004-07-19 0 0.150 - 0.150 - - 0 0 - 55,356 - 55,356 - - 0 - -6.25%
2004-07-16 0 0.160 - 0.160 - - 0 0 - 59,046 - 59,046 - - 0 - -11.11%
2004-07-15 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2004-07-14 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2004-07-13 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2004-07-12 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2004-07-09 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2004-07-08 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2004-07-07 0 0.180 - 0.188 - - 0 0 - 66,427 - 69,380 - - 0 - 0.00%
2004-07-06 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2004-07-05 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2004-07-02 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2004-06-30 0 0.180 0.136 - 0.150 0.200 330,000 54,550 0.1653 66,427 50,190 - 55,356 73,808 1 61,004 -21.74%
2004-06-29 0 0.230 0.100 - - - 0 0 - 84,879 36,904 - - - 0 - 0.00%
2004-06-28 0 0.230 0.100 0.232 - - 0 0 - 84,879 36,904 85,617 - - 0 - 0.00%
2004-06-25 0 0.230 - - 0.223 0.230 58,000 13,074 0.2254 84,879 - - 82,296 84,879 0 83,187 6.98%
2004-06-24 0 0.215 0.170 - - - 0 0 - 79,344 62,737 - - - 0 - 0.00%
2004-06-23 0 0.215 - 0.215 - - 0 0 - 79,344 - 79,344 - - 0 - -23.21%
2004-06-21 0 0.280 - 0.280 0.280 0.280 70,000 19,600 0.2800 103,331 - 103,331 103,331 103,331 0 103,331 3.70%
2004-06-18 0 0.270 0.090 0.270 0.270 0.270 10,000 2,700 0.2700 99,641 33,214 99,641 99,641 99,641 0 99,641 125.00%
2004-06-17 0 0.120 - - - - 0 0 - 44,285 - - - - 0 - 0.00%
2004-06-16 0 0.120 - - - - 0 0 - 44,285 - - - - 0 - 0.00%
2004-06-15 0 0.120 0.120 - 0.120 0.120 94,000 11,280 0.1200 44,285 44,285 - 44,285 44,285 0 44,285 -6.25%
2004-06-14 0 0.128 - 0.199 0.120 0.160 100,000 13,930 0.1393 47,237 - 73,439 44,285 59,046 0 51,407 -23.81%
2004-06-11 0 0.168 - 0.168 0.100 0.200 460,000 47,850 0.1040 61,999 - 61,999 36,904 73,808 1 38,388 -16.00%
2004-06-10 0 0.200 0.100 0.200 - - 0 0 - 73,808 36,904 73,808 - - 0 - 0.00%
2004-06-09 0 0.200 0.100 0.200 - - 0 0 - 73,808 36,904 73,808 - - 0 - 0.00%
2004-06-08 0 0.200 0.100 - - - 0 0 - 73,808 36,904 - - - 0 - 0.00%
2004-06-07 0 0.200 0.100 - - - 0 0 - 73,808 36,904 - - - 0 - 0.00%
2004-06-04 0 0.200 0.100 - - - 0 0 - 73,808 36,904 - - - 0 - 0.00%
2004-06-03 0 0.200 0.100 - - - 0 0 - 73,808 36,904 - - - 0 - 0.00%
2004-06-02 0 0.200 0.100 - - - 0 0 - 73,808 36,904 - - - 0 - 0.00%
2004-06-01 0 0.200 0.100 0.200 0.200 0.200 2,900,000 580,000 0.2000 73,808 36,904 73,808 73,808 73,808 8 73,808 0.00%
2004-05-31 0 0.200 0.100 - - - 0 0 - 73,808 36,904 - - - 0 - 0.00%
2004-05-28 0 0.200 0.100 - - - 0 0 - 73,808 36,904 - - - 0 - 0.00%
2004-05-27 0 0.200 - - - - 0 0 - 73,808 - - - - 0 - 0.00%
2004-05-25 0 0.200 0.216 - - - 0 0 - 73,808 79,713 - - - 0 - 0.00%
2004-05-24 0 0.200 0.100 - - - 0 0 - 73,808 36,904 - - - 0 - 0.00%
2004-05-21 0 0.200 0.100 - 0.200 0.200 4,920,000 984,000 0.2000 73,808 36,904 - 73,808 73,808 13 73,808 -4.76%
2004-05-20 0 0.210 0.100 0.210 - - 0 0 - 77,498 36,904 77,498 - - 0 - -16.00%
2004-05-19 0 0.250 0.100 - - - 0 0 - 92,260 36,904 - - - 0 - 0.00%
2004-05-18 0 0.250 0.100 0.250 - - 0 0 - 92,260 36,904 92,260 - - 0 - 0.00%
2004-05-17 0 0.250 0.100 - - - 0 0 - 92,260 36,904 - - - 0 - 0.00%
2004-05-14 0 0.250 0.100 0.250 - - 0 0 - 92,260 36,904 92,260 - - 0 - 0.00%
2004-05-13 0 0.250 0.100 0.250 - - 0 0 - 92,260 36,904 92,260 - - 0 - 0.00%
2004-05-12 0 0.250 0.110 0.250 - - 0 0 - 92,260 40,594 92,260 - - 0 - 0.00%
2004-05-11 0 0.250 0.100 - - - 0 0 - 92,260 36,904 - - - 0 - 0.00%
2004-05-10 0 0.250 0.100 - - - 0 0 - 92,260 36,904 - - - 0 - 0.00%
2004-05-07 0 0.250 0.100 - - - 0 0 - 92,260 36,904 - - - 0 - 0.00%
2004-05-06 0 0.250 0.120 - - - 0 0 - 92,260 44,285 - - - 0 - 0.00%
2004-05-05 0 0.250 0.151 - 0.250 0.250 2,000,000 500,000 0.2500 92,260 55,725 - 92,260 92,260 5 92,260 -10.71%
2004-05-04 0 0.280 0.120 - - - 0 0 - 103,331 44,285 - - - 0 - 0.00%
2004-05-03 0 0.280 0.100 - - - 0 0 - 103,331 36,904 - - - 0 - 0.00%
2004-04-30 0 0.280 0.100 - - - 0 0 - 103,331 36,904 - - - 0 - 0.00%
2004-04-29 0 0.280 0.100 - - - 0 0 - 103,331 36,904 - - - 0 - 0.00%
2004-04-28 0 0.280 0.100 0.290 - - 0 0 - 103,331 36,904 107,022 - - 0 - 0.00%
2004-04-27 0 0.280 - 0.280 - - 0 0 - 103,331 - 103,331 - - 0 - -17.65%
2004-04-26 0 0.340 - 0.340 - - 0 0 - 125,474 - 125,474 - - 0 - 0.00%
2004-04-23 0 0.340 - 0.350 - - 0 0 - 125,474 - 129,164 - - 0 - 0.00%
2004-04-22 0 0.340 - 0.340 0.350 0.350 2,000,000 700,000 0.3500 125,474 - 125,474 129,164 129,164 5 129,164 3.03%
2004-04-21 0 0.330 - - - - 0 0 - 121,783 - - - - 0 - 0.00%
2004-04-20 0 0.330 - - - - 0 0 - 121,783 - - - - 0 - 0.00%
2004-04-19 0 0.330 - - - - 0 0 - 121,783 - - - - 0 - 0.00%
2004-04-16 0 0.330 - - - - 0 0 - 121,783 - - - - 0 - 0.00%
2004-04-15 0 0.330 - 0.330 0.330 0.330 40,000 13,200 0.3300 121,783 - 121,783 121,783 121,783 0 121,783 -5.71%
2004-04-14 0 0.350 - - - - 0 0 - 129,164 - - - - 0 - 0.00%
2004-04-13 0 0.350 0.350 - - - 0 0 - 129,164 129,164 - - - 0 - 9.38%
2004-04-08 0 0.320 0.320 - 0.250 0.270 1,120,000 280,400 0.2504 118,093 118,093 - 92,260 99,641 3 92,392 14.29%
2004-04-07 0 0.280 - - - - 0 0 - 103,331 - - - - 0 - 0.00%
2004-04-06 0 0.280 - - - - 0 0 - 103,331 - - - - 0 - 0.00%
2004-04-02 0 0.280 0.100 0.300 - - 0 0 - 103,331 36,904 110,712 - - 0 - 0.00%
2004-04-01 0 0.280 0.100 0.280 - - 0 0 - 103,331 36,904 103,331 - - 0 - -5.08%
2004-03-31 0 0.295 0.101 0.295 - - 0 0 - 108,867 37,273 108,867 - - 0 - -1.67%
2004-03-30 0 0.300 0.100 0.300 - - 0 0 - 110,712 36,904 110,712 - - 0 - 0.00%
2004-03-29 0 0.300 0.100 0.300 - - 0 0 - 110,712 36,904 110,712 - - 0 - 0.00%
2004-03-26 0 0.300 0.100 0.300 - - 0 0 - 110,712 36,904 110,712 - - 0 - 0.00%
2004-03-25 0 0.300 0.100 0.350 - - 0 0 - 110,712 36,904 129,164 - - 0 - 0.00%
2004-03-24 0 0.300 0.100 0.300 - - 0 0 - 110,712 36,904 110,712 - - 0 - 0.00%
2004-03-23 0 0.300 0.100 0.300 - - 0 0 - 110,712 36,904 110,712 - - 0 - 0.00%
2004-03-22 0 0.300 - 0.300 - - 0 0 - 110,712 - 110,712 - - 0 - 0.00%
2004-03-19 0 0.300 - 0.300 - - 0 0 - 110,712 - 110,712 - - 0 - 0.00%
2004-03-18 0 0.300 - - 0.300 0.300 24,000 7,200 0.3000 110,712 - - 110,712 110,712 0 110,712 9.09%
2004-03-17 0 0.275 0.275 - 0.250 0.275 104,000 26,100 0.2510 101,486 101,486 - 92,260 101,486 0 92,615 10.00%
2004-03-16 0 0.250 0.100 - 0.275 0.275 4,000 1,100 0.2750 92,260 36,904 - 101,486 101,486 0 101,486 0.00%
2004-03-15 0 0.250 0.100 - - - 0 0 - 92,260 36,904 - - - 0 - 0.00%
2004-03-12 0 0.250 0.100 - - - 0 0 - 92,260 36,904 - - - 0 - 0.00%
2004-03-11 0 0.250 0.100 - - - 0 0 - 92,260 36,904 - - - 0 - 0.00%
2004-03-10 0 0.250 0.100 - - - 0 0 - 92,260 36,904 - - - 0 - 0.00%
2004-03-09 0 0.250 0.100 - 0.255 0.255 8,000 2,040 0.2550 92,260 36,904 - 94,105 94,105 0 94,105 0.00%
2004-03-08 0 0.250 0.110 - - - 0 0 - 92,260 40,594 - - - 0 - 0.00%
2004-03-05 0 0.250 - - - - 0 0 - 92,260 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 92,260 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 92,260 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 92,260 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 92,260 - - - - 0 - 0.00%
2004-02-27 0 0.250 0.200 0.250 - - 0 0 - 92,260 73,808 92,260 - - 0 - 0.00%
2004-02-26 0 0.250 - 0.250 - - 0 0 - 92,260 - 92,260 - - 0 - -16.67%
2004-02-25 0 0.300 - 0.300 - - 0 0 - 110,712 - 110,712 - - 0 - -6.25%
2004-02-24 0 0.320 - - - - 0 0 - 118,093 - - - - 0 - 0.00%
2004-02-23 0 0.320 - 0.320 - - 0 0 - 118,093 - 118,093 - - 0 - -8.57%
2004-02-20 0 0.350 - - - - 0 0 - 129,164 - - - - 0 - 0.00%
2004-02-19 0 0.350 - - 0.350 0.350 2,000 700 0.3500 129,164 - - 129,164 129,164 0 129,164 16.67%
2004-02-18 0 0.300 - - - - 0 0 - 110,712 - - - - 0 - 0.00%
2004-02-17 0 0.300 - - - - 0 0 - 110,712 - - - - 0 - 0.00%
2004-02-16 0 0.300 - 0.300 - - 0 0 - 110,712 - 110,712 - - 0 - -16.67%
2004-02-13 0 0.360 - - - - 0 0 - 132,855 - - - - 0 - 0.00%
2004-02-12 0 0.360 - - - - 0 0 - 132,855 - - - - 0 - 0.00%
2004-02-11 0 0.360 - - 0.360 0.360 2,000 720 0.3600 132,855 - - 132,855 132,855 0 132,855 12.50%
2004-02-10 0 0.320 - 0.360 - - 0 0 - 118,093 - 132,855 - - 0 - 0.00%
2004-02-09 0 0.320 - 0.320 - - 0 0 - 118,093 - 118,093 - - 0 - 0.00%
2004-02-06 0 0.320 - 0.320 - - 0 0 - 118,093 - 118,093 - - 0 - -3.03%
2004-02-05 0 0.330 - 0.330 0.330 0.330 4,000 1,320 0.3300 121,783 - 121,783 121,783 121,783 0 121,783 10.00%
2004-02-04 0 0.300 - - - - 0 0 - 110,712 - - - - 0 - 0.00%
2004-02-03 0 0.300 - - - - 0 0 - 110,712 - - - - 0 - 0.00%
2004-02-02 0 0.300 - 0.300 - - 0 0 - 110,712 - 110,712 - - 0 - -6.25%
2004-01-30 0 0.320 - - 0.320 0.320 2,000 640 0.3200 118,093 - - 118,093 118,093 0 118,093 10.34%
2004-01-29 0 0.290 0.290 - - - 0 0 - 107,022 107,022 - - - 0 - 11.54%
2004-01-28 0 0.260 - - - - 0 0 - 95,951 - - - - 0 - 0.00%
2004-01-27 0 0.260 0.260 - - - 0 0 - 95,951 95,951 - - - 0 - 4.00%
2004-01-26 0 0.250 - - - - 0 0 - 92,260 - - - - 0 - 0.00%
2004-01-21 0 0.250 - - - - 0 0 - 92,260 - - - - 0 - 0.00%
2004-01-20 0 0.250 - - 0.250 0.260 4,000 1,020 0.2550 92,260 - - 92,260 95,951 0 94,105 9.17%
2004-01-19 0 0.229 - - - - 0 0 - 84,510 - - - - 0 - 0.00%
2004-01-16 0 0.229 - - - - 0 0 - 84,510 - - - - 0 - 0.00%
2004-01-15 0 0.229 0.229 - 0.229 0.229 102,000 23,358 0.2290 84,510 84,510 - 84,510 84,510 0 84,510 0.00%
2004-01-14 0 0.229 - 0.229 - - 0 0 - 84,510 - 84,510 - - 0 - 0.00%
2004-01-13 0 0.229 - - - - 0 0 - 84,510 - - - - 0 - 0.00%
2004-01-12 0 0.229 - 0.229 - - 0 0 - 84,510 - 84,510 - - 0 - 0.00%
2004-01-09 0 0.229 - - - - 0 0 - 84,510 - - - - 0 - 0.00%
2004-01-08 0 0.229 - - - - 0 0 - 84,510 - - - - 0 - 0.00%
2004-01-07 0 0.229 - - - - 0 0 - 84,510 - - - - 0 - 0.00%
2004-01-06 0 0.229 - - - - 0 0 - 84,510 - - - - 0 - 0.00%
2004-01-05 0 0.229 0.229 0.230 - - 0 0 - 84,510 84,510 84,879 - - 0 - 1.78%
2004-01-02 0 0.225 - 0.230 - - 0 0 - 83,034 - 84,879 - - 0 - 0.00%
2003-12-31 0 0.225 - 0.225 - - 0 0 - 83,034 - 83,034 - - 0 - -1.75%
2003-12-30 0 0.229 - 0.229 - - 0 0 - 84,510 - 84,510 - - 0 - -0.43%
2003-12-29 0 0.230 - - - - 0 0 - 84,879 - - - - 0 - 0.00%
2003-12-24 0 0.230 - 0.230 0.240 0.250 122,000 29,790 0.2442 84,879 - 84,879 88,570 92,260 0 90,112 -1.71%
2003-12-23 0 0.234 0.234 - 0.220 0.230 120,000 26,840 0.2237 86,355 86,355 - 81,189 84,879 0 82,542 9.35%
2003-12-22 0 0.214 0.214 - 0.198 0.212 196,000 39,840 0.2033 78,975 78,975 - 73,070 78,237 1 75,013 12.63%
2003-12-19 0 0.190 0.190 - - - 0 0 - 70,118 70,118 - - - 0 - 5.56%
2003-12-18 0 0.180 0.180 - 0.168 0.168 110,000 18,480 0.1680 66,427 66,427 - 61,999 61,999 0 61,999 7.14%
2003-12-17 0 0.168 0.168 - 0.165 0.165 800,000 132,000 0.1650 61,999 61,999 - 60,892 60,892 2 60,892 7.01%
2003-12-16 0 0.157 - - - - 0 0 - 57,939 - - - - 0 - 0.00%
2003-12-15 0 0.157 0.160 - 0.157 0.157 6,000 942 0.1570 57,939 59,046 - 57,939 57,939 0 57,939 3.29%
2003-12-12 0 0.152 - 0.157 - - 0 0 - 56,094 - 57,939 - - 0 - 0.00%
2003-12-11 0 0.152 - 0.152 0.152 0.152 10,000 1,520 0.1520 56,094 - 56,094 56,094 56,094 0 56,094 2.70%
2003-12-10 0 0.148 - 0.148 0.145 0.148 160,000 23,380 0.1461 54,618 - 54,618 53,511 54,618 0 53,926 5.71%
2003-12-09 0 0.140 - 0.140 0.137 0.140 1,100,000 153,740 0.1398 51,666 - 51,666 50,559 51,666 3 51,578 -1.41%
2003-12-08 0 0.142 0.142 - 0.130 0.140 2,550,000 334,500 0.1312 52,404 52,404 - 47,975 51,666 7 48,409 6.77%
2003-12-05 0 0.133 0.118 0.133 0.130 0.133 2,050,000 266,650 0.1301 49,082 43,547 49,082 47,975 49,082 6 48,002 6.40%
2003-12-04 0 0.125 0.120 0.130 0.115 0.125 2,178,000 270,610 0.1242 46,130 44,285 47,975 42,440 46,130 6 45,852 8.70%
2003-12-03 0 0.115 - 0.120 - - 0 0 - 42,440 - 44,285 - - 0 - 0.00%
2003-12-02 0 0.115 - 0.123 - - 0 0 - 42,440 - 45,392 - - 0 - 0.00%
2003-12-01 0 0.115 0.110 - - - 0 0 - 42,440 40,594 - - - 0 - 0.00%
2003-11-28 0 0.115 0.110 0.126 - - 0 0 - 42,440 40,594 46,499 - - 0 - 0.00%
2003-11-27 0 0.115 0.110 - - - 0 0 - 42,440 40,594 - - - 0 - 0.00%
2003-11-26 0 0.115 0.115 - 0.115 0.120 284,000 33,650 0.1185 42,440 42,440 - 42,440 44,285 1 43,726 -7.26%
2003-11-25 0 0.124 0.124 - 0.117 0.124 280,000 34,060 0.1216 45,761 45,761 - 43,178 45,761 1 44,891 5.98%
2003-11-24 0 0.117 0.117 - 0.107 0.115 1,442,000 164,530 0.1141 43,178 43,178 - 39,487 42,440 4 42,107 9.35%
2003-11-21 0 0.107 0.107 0.109 0.100 0.111 2,672,000 282,296 0.1056 39,487 39,487 40,225 36,904 40,963 7 38,989 -6.14%
2003-11-20 0 0.114 0.090 0.114 0.084 0.114 5,204,000 524,316 0.1008 42,071 33,214 42,071 30,999 42,071 14 37,182 25.27%
2003-11-19 0 0.091 0.090 0.098 0.080 0.110 8,602,000 763,932 0.0888 33,583 33,214 36,166 29,523 40,594 23 32,774 82.00%
2003-11-18 0 0.050 0.050 0.190 0.050 0.200 12,000 2,100 0.1750 18,452 18,452 70,118 18,452 73,808 0 64,582 -73.68%
2003-11-17 0 0.190 - - - - 0 0 - 70,118 - - - - 0 - 0.00%
2003-11-14 1 0.190 - - - - 0 0 - 70,118 - - - - 0 - 0.00%
2003-11-13 1 0.190 - - - - 0 0 - 70,118 - - - - 0 - 0.00%
2003-11-12 0 0.190 0.080 - - - 0 0 - 70,118 29,523 - - - 0 - 0.00%
2003-11-11 0 0.190 0.080 - - - 0 0 - 70,118 29,523 - - - 0 - 0.00%
2003-11-10 0 0.190 0.080 - - - 0 0 - 70,118 29,523 - - - 0 - 0.00%
2003-11-07 0 0.190 0.080 - - - 0 0 - 70,118 29,523 - - - 0 - 0.00%
2003-11-06 0 0.190 0.080 - - - 0 0 - 70,118 29,523 - - - 0 - 0.00%
2003-11-05 0 0.190 0.080 - 0.190 0.190 2,300,000 437,000 0.1900 70,118 29,523 - 70,118 70,118 6 70,118 0.00%
2003-11-04 0 0.190 0.080 0.198 0.190 0.190 1,500,000 285,000 0.1900 70,118 29,523 73,070 70,118 70,118 4 70,118 0.00%
2003-11-03 0 0.190 0.080 0.200 0.180 0.190 1,200,000 223,500 0.1863 70,118 29,523 73,808 66,427 70,118 3 68,734 -5.00%
2003-10-31 0 0.200 0.080 - - - 0 0 - 73,808 29,523 - - - 0 - 0.00%
2003-10-30 0 0.200 0.080 - - - 0 0 - 73,808 29,523 - - - 0 - 0.00%
2003-10-29 0 0.200 0.080 - - - 0 0 - 73,808 29,523 - - - 0 - 0.00%
2003-10-28 0 0.200 0.080 - - - 0 0 - 73,808 29,523 - - - 0 - 0.00%
2003-10-27 0 0.200 0.080 - - - 0 0 - 73,808 29,523 - - - 0 - 0.00%
2003-10-24 0 0.200 0.080 - - - 0 0 - 73,808 29,523 - - - 0 - 0.00%
2003-10-23 0 0.200 0.080 - - - 0 0 - 73,808 29,523 - - - 0 - 0.00%
2003-10-22 0 0.200 0.080 - - - 0 0 - 73,808 29,523 - - - 0 - 0.00%
2003-10-21 0 0.200 0.080 - - - 0 0 - 73,808 29,523 - - - 0 - 0.00%
2003-10-20 0 0.200 0.080 - - - 0 0 - 73,808 29,523 - - - 0 - 0.00%
2003-10-17 0 0.200 0.080 - - - 0 0 - 73,808 29,523 - - - 0 - 0.00%
2003-10-16 0 0.200 0.080 - - - 0 0 - 73,808 29,523 - - - 0 - 0.00%
2003-10-15 0 0.200 0.080 - - - 0 0 - 73,808 29,523 - - - 0 - 0.00%
2003-10-14 0 0.200 0.080 - - - 0 0 - 73,808 29,523 - - - 0 - 0.00%
2003-10-13 0 0.200 0.080 - - - 0 0 - 73,808 29,523 - - - 0 - 0.00%
2003-10-10 0 0.200 0.080 - - - 0 0 - 73,808 29,523 - - - 0 - 0.00%
2003-10-09 0 0.200 0.080 - - - 0 0 - 73,808 29,523 - - - 0 - 0.00%
2003-10-08 0 0.200 - - - - 0 0 - 73,808 - - - - 0 - 0.00%
2003-10-07 0 0.200 0.200 0.208 - - 0 0 - 73,808 73,808 76,760 - - 0 - 0.00%
2003-10-06 0 0.200 0.080 0.208 - - 0 0 - 73,808 29,523 76,760 - - 0 - 0.00%
2003-10-03 0 0.200 0.080 0.208 - - 0 0 - 73,808 29,523 76,760 - - 0 - 0.00%
2003-10-02 0 0.200 0.080 - - - 0 0 - 73,808 29,523 - - - 0 - 0.00%
2003-09-30 0 0.200 0.080 - - - 0 0 - 73,808 29,523 - - - 0 - 0.00%
2003-09-29 0 0.200 0.100 0.208 - - 0 0 - 73,808 36,904 76,760 - - 0 - 0.00%
2003-09-26 0 0.200 - - - - 0 0 - 73,808 - - - - 0 - 0.00%
2003-09-25 0 0.200 - - - - 0 0 - 73,808 - - - - 0 - 0.00%
2003-09-24 0 0.200 0.180 - - - 0 0 - 73,808 66,427 - - - 0 - 0.00%
2003-09-23 0 0.200 - - - - 0 0 - 73,808 - - - - 0 - 0.00%
2003-09-22 0 0.200 - - - - 0 0 - 73,808 - - - - 0 - 0.00%
2003-09-19 0 0.200 0.180 0.200 - - 0 0 - 73,808 66,427 73,808 - - 0 - 0.00%
2003-09-18 0 0.200 - - - - 0 0 - 73,808 - - - - 0 - 0.00%
2003-09-17 0 0.200 0.200 - 0.200 0.200 40,000 8,000 0.2000 73,808 73,808 - 73,808 73,808 0 73,808 53.85%
2003-09-16 0 0.130 0.130 0.220 - - 0 0 - 47,975 47,975 81,189 - - 0 - 0.00%
2003-09-15 0 0.130 0.128 0.220 - - 0 0 - 47,975 47,237 81,189 - - 0 - 0.00%
2003-09-11 0 0.130 0.128 0.220 - - 0 0 - 47,975 47,237 81,189 - - 0 - 0.00%
2003-09-10 0 0.130 0.130 0.230 - - 0 0 - 47,975 47,975 84,879 - - 0 - 0.00%
2003-09-09 0 0.130 0.130 0.220 - - 0 0 - 47,975 47,975 81,189 - - 0 - 3.17%
2003-09-08 0 0.126 0.126 - 0.100 0.100 40,000 4,000 0.1000 46,499 46,499 - 36,904 36,904 0 36,904 -30.00%
2003-09-05 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-09-04 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-09-03 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-09-02 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-09-01 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-08-29 0 0.180 0.180 - - - 0 0 - 66,427 66,427 - - - 0 - 0.00%
2003-08-28 0 0.180 0.180 - - - 0 0 - 66,427 66,427 - - - 0 - 0.00%
2003-08-27 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-08-26 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-08-25 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-08-22 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-08-21 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-08-20 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-08-19 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-08-18 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-08-15 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-08-14 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-08-13 0 0.180 - - 0.180 0.180 6,000,000 1,080,000 0.1800 66,427 - - 66,427 66,427 16 66,427 0.00%
2003-08-12 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-08-11 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-08-08 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-08-07 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-08-06 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-08-05 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-08-04 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-08-01 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-07-31 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-07-30 0 0.180 0.100 - 0.180 0.180 1,000,000 180,000 0.1800 66,427 36,904 - 66,427 66,427 3 66,427 0.00%
2003-07-29 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-07-28 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-07-25 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-07-24 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-07-23 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-07-22 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-07-21 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-07-18 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-07-17 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-07-16 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-07-15 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-07-14 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-07-11 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-07-10 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-07-09 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-07-08 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-07-07 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-07-04 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-07-03 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-07-02 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-06-30 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-06-27 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-06-26 0 0.180 0.080 - - - 0 0 - 66,427 29,523 - - - 0 - 0.00%
2003-06-25 0 0.180 0.080 - - - 0 0 - 66,427 29,523 - - - 0 - 0.00%
2003-06-24 0 0.180 0.080 - - - 0 0 - 66,427 29,523 - - - 0 - 0.00%
2003-06-23 0 0.180 0.080 - - - 0 0 - 66,427 29,523 - - - 0 - 0.00%
2003-06-20 0 0.180 0.080 - - - 0 0 - 66,427 29,523 - - - 0 - 0.00%
2003-06-19 0 0.180 0.080 - - - 0 0 - 66,427 29,523 - - - 0 - 0.00%
2003-06-18 0 0.180 0.080 - - - 0 0 - 66,427 29,523 - - - 0 - 0.00%
2003-06-17 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-06-16 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-06-13 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-06-12 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-06-11 0 0.180 0.100 - - - 0 0 - 66,427 36,904 - - - 0 - 0.00%
2003-06-10 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-06-09 0 0.180 0.080 - - - 0 0 - 66,427 29,523 - - - 0 - 0.00%
2003-06-06 0 0.180 0.080 - - - 0 0 - 66,427 29,523 - - - 0 - 0.00%
2003-06-05 0 0.180 0.080 - - - 0 0 - 66,427 29,523 - - - 0 - 0.00%
2003-06-03 0 0.180 0.080 - - - 0 0 - 66,427 29,523 - - - 0 - 0.00%
2003-06-02 0 0.180 0.080 - - - 0 0 - 66,427 29,523 - - - 0 - 0.00%
2003-05-30 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-05-29 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-05-28 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-05-27 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-05-26 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-05-23 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-05-22 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-05-21 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-05-20 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-05-19 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-05-16 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-05-15 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-05-14 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-05-13 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-05-12 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-05-09 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-05-07 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-05-06 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-05-05 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-05-02 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-04-30 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-04-29 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-04-28 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-04-25 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-04-24 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-04-23 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-04-22 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-04-17 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-04-16 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-04-15 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-04-14 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-04-11 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-04-10 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-04-09 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-04-08 0 0.180 - 0.180 - - 0 0 - 66,427 - 66,427 - - 0 - 0.00%
2003-04-07 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-04-04 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-04-03 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-04-02 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-04-01 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-03-31 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-03-28 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-03-27 0 0.180 - - 0.180 0.180 10,000 1,800 0.1800 66,427 - - 66,427 66,427 0 66,427 0.00%
2003-03-26 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-03-25 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-03-24 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-03-21 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-03-20 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-03-19 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-03-18 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-03-17 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-03-14 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-03-13 0 0.180 - - - - 5,000,000 900,000 0.1800 66,427 - - - - 14 66,427 0.00%
2003-03-12 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-03-11 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-03-10 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-03-07 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-03-06 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-03-05 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-03-04 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-03-03 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-02-28 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-02-27 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-02-26 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-02-25 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-02-24 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-02-21 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-02-20 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-02-19 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-02-18 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-02-17 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-02-14 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-02-13 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-02-12 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-02-11 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-02-10 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-02-07 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-02-06 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-02-05 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-02-04 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-01-30 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-01-29 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-01-28 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-01-27 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-01-24 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-01-23 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-01-22 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-01-21 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-01-20 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-01-17 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-01-16 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-01-15 0 0.180 - - 0.170 0.180 460,000 82,300 0.1789 66,427 - - 62,737 66,427 1 66,026 0.00%
2003-01-14 0 0.180 - 0.180 0.180 0.180 1,650,000 297,000 0.1800 66,427 - 66,427 66,427 66,427 4 66,427 0.00%
2003-01-13 0 0.180 - 0.180 0.180 0.180 1,040,000 187,200 0.1800 66,427 - 66,427 66,427 66,427 3 66,427 0.00%
2003-01-10 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-01-09 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-01-08 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-01-07 0 0.180 0.180 - - - 0 0 - 66,427 66,427 - - - 0 - 0.00%
2003-01-06 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-01-03 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2003-01-02 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2002-12-31 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2002-12-30 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2002-12-27 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2002-12-24 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2002-12-23 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2002-12-20 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2002-12-19 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2002-12-18 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2002-12-17 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2002-12-16 0 0.180 - - - - 0 0 - 66,427 - - - - 0 - 0.00%
2002-12-13 0 0.180 0.180 - - - 0 0 - 66,427 66,427 - - - 0 - 5.88%
2002-12-12 0 0.170 0.170 - - - 0 0 - 62,737 62,737 - - - 0 - 0.00%
2002-12-11 0 0.170 - - - - 0 0 - 62,737 - - - - 0 - 0.00%
2002-12-10 0 0.170 - - - - 0 0 - 62,737 - - - - 0 - 0.00%
2002-12-09 0 0.170 0.170 - - - 0 0 - 62,737 62,737 - - - 0 - 0.00%
2002-12-06 0 0.170 - - - - 0 0 - 62,737 - - - - 0 - 0.00%
2002-12-05 0 0.170 - - - - 0 0 - 62,737 - - - - 0 - 0.00%
2002-12-04 0 0.170 - - - - 0 0 - 62,737 - - - - 0 - 0.00%
2002-12-03 0 0.170 - - - - 0 0 - 62,737 - - - - 0 - 0.00%
2002-12-02 0 0.170 - - - - 0 0 - 62,737 - - - - 0 - 0.00%
2002-11-29 0 0.170 - - - - 0 0 - 62,737 - - - - 0 - 0.00%
2002-11-28 0 0.170 - - - - 0 0 - 62,737 - - - - 0 - 0.00%
2002-11-27 0 0.170 - - - - 0 0 - 62,737 - - - - 0 - 0.00%
2002-11-26 0 0.170 - - - - 0 0 - 62,737 - - - - 0 - 0.00%
2002-11-25 0 0.170 - - - - 0 0 - 62,737 - - - - 0 - 0.00%
2002-11-22 0 0.170 - - - - 0 0 - 62,737 - - - - 0 - 0.00%
2002-11-21 0 0.170 - - - - 0 0 - 62,737 - - - - 0 - 0.00%
2002-11-20 0 0.170 - - - - 0 0 - 62,737 - - - - 0 - 0.00%
2002-11-19 0 0.170 - - - - 0 0 - 62,737 - - - - 0 - 0.00%
2002-11-18 0 0.170 - 0.170 - - 0 0 - 62,737 - 62,737 - - 0 - -2.86%
2002-11-15 0 0.175 - 0.175 - - 0 0 - 64,582 - 64,582 - - 0 - -2.78%
2002-11-14 0 0.180 - 0.180 - - 0 0 - 66,427 - 66,427 - - 0 - -2.70%
2002-11-13 0 0.185 - 0.185 - - 0 0 - 68,272 - 68,272 - - 0 - -2.63%
2002-11-12 0 0.190 - 0.190 - - 0 0 - 70,118 - 70,118 - - 0 - -2.56%
2002-11-11 0 0.195 - 0.195 0.195 0.195 50,000 9,750 0.1950 71,963 - 71,963 71,963 71,963 0 71,963 -2.50%
2002-11-08 0 0.200 - 0.200 - - 0 0 - 73,808 - 73,808 - - 0 - -4.76%
2002-11-07 0 0.210 - 0.210 - - 0 0 - 77,498 - 77,498 - - 0 - -4.55%
2002-11-06 0 0.220 - 0.220 - - 0 0 - 81,189 - 81,189 - - 0 - -4.35%
2002-11-05 0 0.230 - 0.230 - - 0 0 - 84,879 - 84,879 - - 0 - -4.17%
2002-11-04 0 0.240 - 0.240 - - 0 0 - 88,570 - 88,570 - - 0 - -4.00%
2002-11-01 0 0.250 - 0.250 - - 0 0 - 92,260 - 92,260 - - 0 - -1.96%
2002-10-31 0 0.255 - 0.255 - - 0 0 - 94,105 - 94,105 - - 0 - -1.92%
2002-10-30 0 0.260 - 0.260 - - 0 0 - 95,951 - 95,951 - - 0 - -1.89%
2002-10-29 0 0.265 - 0.265 - - 0 0 - 97,796 - 97,796 - - 0 - -1.85%
2002-10-28 0 0.270 - 0.270 - - 0 0 - 99,641 - 99,641 - - 0 - -1.82%
2002-10-25 0 0.275 - 0.275 - - 0 0 - 101,486 - 101,486 - - 0 - -1.79%
2002-10-24 0 0.280 - 0.280 - - 0 0 - 103,331 - 103,331 - - 0 - 0.00%
2002-10-23 0 0.280 - 0.280 - - 0 0 - 103,331 - 103,331 - - 0 - -3.45%
2002-10-22 0 0.290 - - - - 0 0 - 107,022 - - - - 0 - 0.00%
2002-10-21 0 0.290 - 0.300 - - 0 0 - 107,022 - 110,712 - - 0 - 0.00%
2002-10-18 0 0.290 - 0.320 - - 0 0 - 107,022 - 118,093 - - 0 - 0.00%
2002-10-17 0 0.290 - 0.320 - - 0 0 - 107,022 - 118,093 - - 0 - 0.00%
2002-10-16 0 0.290 - 0.320 - - 0 0 - 107,022 - 118,093 - - 0 - 0.00%
2002-10-15 0 0.290 - - - - 0 0 - 107,022 - - - - 0 - 0.00%
2002-10-11 0 0.290 - - - - 0 0 - 107,022 - - - - 0 - 0.00%
2002-10-10 0 0.290 - - - - 0 0 - 107,022 - - - - 0 - 0.00%
2002-10-09 0 0.290 - - - - 0 0 - 107,022 - - - - 0 - 0.00%
2002-10-08 0 0.290 - - - - 0 0 - 107,022 - - - - 0 - 0.00%
2002-10-07 0 0.290 - - - - 0 0 - 107,022 - - - - 0 - 0.00%
2002-10-04 0 0.290 - - - - 0 0 - 107,022 - - - - 0 - 0.00%
2002-10-03 0 0.290 - - - - 0 0 - 107,022 - - - - 0 - 0.00%
2002-10-02 0 0.290 - - 0.290 0.290 40,000 11,600 0.2900 107,022 - - 107,022 107,022 0 107,022 0.00%
2002-09-30 0 0.290 0.290 0.315 0.290 0.290 160,000 46,400 0.2900 107,022 107,022 116,248 107,022 107,022 0 107,022 -3.33%
2002-09-27 0 0.300 0.295 0.315 - - 0 0 - 110,712 108,867 116,248 - - 0 - 0.00%
2002-09-26 0 0.300 0.295 0.315 - - 0 0 - 110,712 108,867 116,248 - - 0 - 0.00%
2002-09-25 0 0.300 0.295 0.315 - - 0 0 - 110,712 108,867 116,248 - - 0 - 0.00%
2002-09-24 0 0.300 0.295 - - - 0 0 - 110,712 108,867 - - - 0 - 0.00%
2002-09-23 0 0.300 0.295 - - - 0 0 - 110,712 108,867 - - - 0 - 0.00%
2002-09-20 0 0.300 0.295 - - - 0 0 - 110,712 108,867 - - - 0 - 0.00%
2002-09-19 0 0.300 0.300 - - - 0 0 - 110,712 110,712 - - - 0 - 1.69%
2002-09-18 0 0.295 0.295 - 0.290 0.290 3,498,000 1,014,420 0.2900 108,867 108,867 - 107,022 107,022 9 107,022 1.72%
2002-09-17 0 0.290 0.285 - 0.290 0.290 3,720,000 1,078,800 0.2900 107,022 105,177 - 107,022 107,022 10 107,022 0.00%
2002-09-16 0 0.290 0.285 0.290 0.290 0.290 3,260,000 945,400 0.2900 107,022 105,177 107,022 107,022 107,022 9 107,022 0.00%
2002-09-13 0 0.290 0.285 0.290 0.285 0.290 4,360,000 1,263,400 0.2898 107,022 105,177 107,022 105,177 107,022 12 106,937 0.00%
2002-09-12 0 0.290 0.285 0.290 0.290 0.290 4,280,000 1,241,200 0.2900 107,022 105,177 107,022 107,022 107,022 12 107,022 0.00%
2002-09-11 0 0.290 0.285 0.290 0.285 0.290 2,620,000 759,700 0.2900 107,022 105,177 107,022 105,177 107,022 7 107,008 0.00%
2002-09-10 0 0.290 0.285 0.290 0.290 0.290 3,220,000 933,800 0.2900 107,022 105,177 107,022 107,022 107,022 9 107,022 -1.69%
2002-09-09 0 0.295 0.285 0.295 0.290 0.295 4,050,000 1,174,750 0.2901 108,867 105,177 108,867 107,022 108,867 11 107,045 0.00%
2002-09-06 0 0.295 0.285 0.295 0.290 0.295 8,290,000 2,405,510 0.2902 108,867 105,177 108,867 107,022 108,867 22 107,084 1.72%
2002-09-05 0 0.290 0.285 0.290 0.290 0.300 5,920,000 1,736,100 0.2933 107,022 105,177 107,022 107,022 110,712 16 108,225 -3.33%
2002-09-04 0 0.300 0.295 0.300 0.300 0.300 4,850,000 1,455,000 0.3000 110,712 108,867 110,712 110,712 110,712 13 110,712 -3.23%
2002-09-03 0 0.310 0.300 - 0.310 0.310 3,240,000 1,004,400 0.3100 114,403 110,712 - 114,403 114,403 9 114,403 0.00%
2002-09-02 0 0.310 0.300 - 0.310 0.310 2,400,000 744,000 0.3100 114,403 110,712 - 114,403 114,403 7 114,403 0.00%
2002-08-30 0 0.310 0.300 - 0.310 0.310 1,620,000 502,200 0.3100 114,403 110,712 - 114,403 114,403 4 114,403 0.00%
2002-08-29 0 0.310 0.300 - 0.300 0.310 530,000 162,500 0.3066 114,403 110,712 - 110,712 114,403 1 113,149 0.00%
2002-08-28 0 0.310 0.300 - 0.310 0.310 1,420,000 440,200 0.3100 114,403 110,712 - 114,403 114,403 4 114,403 0.00%
2002-08-27 0 0.310 0.300 0.310 0.310 0.310 880,000 272,800 0.3100 114,403 110,712 114,403 114,403 114,403 2 114,403 0.00%
2002-08-26 0 0.310 0.300 0.330 0.310 0.310 1,000,000 310,000 0.3100 114,403 110,712 121,783 114,403 114,403 3 114,403 0.00%
2002-08-23 0 0.310 0.300 0.330 0.310 0.310 1,250,000 387,500 0.3100 114,403 110,712 121,783 114,403 114,403 3 114,403 0.00%
2002-08-22 0 0.310 0.300 0.330 0.310 0.310 1,200,000 372,000 0.3100 114,403 110,712 121,783 114,403 114,403 3 114,403 0.00%
2002-08-21 0 0.310 0.300 0.330 0.310 0.310 1,300,000 403,000 0.3100 114,403 110,712 121,783 114,403 114,403 4 114,403 0.00%
2002-08-20 0 0.310 0.300 - 0.310 0.310 1,200,000 372,000 0.3100 114,403 110,712 - 114,403 114,403 3 114,403 0.00%
2002-08-19 0 0.310 0.300 - 0.300 0.310 1,200,000 370,000 0.3083 114,403 110,712 - 110,712 114,403 3 113,787 0.00%
2002-08-16 0 0.310 0.300 - 0.310 0.310 1,100,000 341,000 0.3100 114,403 110,712 - 114,403 114,403 3 114,403 3.33%
2002-08-15 0 0.300 - - 0.300 0.300 1,360,000 408,000 0.3000 110,712 - - 110,712 110,712 4 110,712 0.00%
2002-08-14 0 0.300 0.300 - 0.300 0.300 54,000 16,200 0.3000 110,712 110,712 - 110,712 110,712 0 110,712 0.00%
2002-08-13 0 0.300 0.300 0.310 0.300 0.300 644,000 193,200 0.3000 110,712 110,712 114,403 110,712 110,712 2 110,712 0.00%
2002-08-12 0 0.300 0.300 0.310 - - 0 0 - 110,712 110,712 114,403 - - 0 - 0.00%
2002-08-09 0 0.300 0.300 0.330 0.300 0.300 180,000 54,000 0.3000 110,712 110,712 121,783 110,712 110,712 0 110,712 -3.23%
2002-08-08 0 0.310 0.300 0.350 0.310 0.340 300,000 97,000 0.3233 114,403 110,712 129,164 114,403 125,474 1 119,323 -8.82%
2002-08-07 0 0.340 - - - - 0 0 - 125,474 - - - - 0 - 0.00%
2002-08-06 0 0.340 - - - - 0 0 - 125,474 - - - - 0 - 0.00%
2002-08-05 0 0.340 - 0.360 - - 0 0 - 125,474 - 132,855 - - 0 - 0.00%
2002-08-02 0 0.340 - 0.350 - - 0 0 - 125,474 - 129,164 - - 0 - 0.00%
2002-08-01 0 0.340 - 0.350 - - 0 0 - 125,474 - 129,164 - - 0 - 0.00%
2002-07-31 0 0.340 - 0.360 - - 0 0 - 125,474 - 132,855 - - 0 - 0.00%
2002-07-30 0 0.340 - 0.360 - - 0 0 - 125,474 - 132,855 - - 0 - 0.00%
2002-07-29 0 0.340 - - - - 0 0 - 125,474 - - - - 0 - 0.00%
2002-07-26 0 0.340 - 0.340 - - 0 0 - 125,474 - 125,474 - - 0 - 0.00%
2002-07-25 0 0.340 - - - - 0 0 - 125,474 - - - - 0 - 0.00%
2002-07-24 0 0.340 - - - - 0 0 - 125,474 - - - - 0 - 0.00%
2002-07-23 0 0.340 - - - - 0 0 - 125,474 - - - - 0 - 0.00%
2002-07-22 0 0.340 - - - - 0 0 - 125,474 - - - - 0 - 0.00%
2002-07-19 0 0.340 - - - - 0 0 - 125,474 - - - - 0 - 0.00%
2002-07-18 0 0.340 - - - - 0 0 - 125,474 - - - - 0 - 0.00%
2002-07-17 0 0.340 - 0.345 - - 0 0 - 125,474 - 127,319 - - 0 - 0.00%
2002-07-16 0 0.340 - - - - 0 0 - 125,474 - - - - 0 - 0.00%
2002-07-15 0 0.340 - - - - 0 0 - 125,474 - - - - 0 - 0.00%
2002-07-12 0 0.340 - 0.350 - - 0 0 - 125,474 - 129,164 - - 0 - 0.00%
2002-07-11 0 0.340 - 0.370 - - 0 0 - 125,474 - 136,545 - - 0 - 0.00%
2002-07-10 0 0.340 - 0.360 - - 650,000 221,000 0.3400 125,474 - 132,855 - - 2 125,474 0.00%
2002-07-09 0 0.340 - 0.360 - - 0 0 - 125,474 - 132,855 - - 0 - 0.00%
2002-07-08 0 0.340 - - - - 0 0 - 125,474 - - - - 0 - 0.00%
2002-07-05 0 0.340 - 0.360 - - 0 0 - 125,474 - 132,855 - - 0 - 0.00%
2002-07-04 0 0.340 - - - - 0 0 - 125,474 - - - - 0 - 0.00%
2002-07-03 0 0.340 - - - - 0 0 - 125,474 - - - - 0 - 0.00%
2002-07-02 0 0.340 - - - - 0 0 - 125,474 - - - - 0 - 0.00%
2002-06-28 0 0.340 - 0.360 - - 0 0 - 125,474 - 132,855 - - 0 - 0.00%
2002-06-27 0 0.340 - - - - 0 0 - 125,474 - - - - 0 - 0.00%
2002-06-26 0 0.340 0.330 0.360 - - 0 0 - 125,474 121,783 132,855 - - 0 - 0.00%
2002-06-25 0 0.340 - - - - 0 0 - 125,474 - - - - 0 - 0.00%
2002-06-24 0 0.340 - - - - 0 0 - 125,474 - - - - 0 - 0.00%
2002-06-21 0 0.340 - - - - 0 0 - 125,474 - - - - 0 - 0.00%
2002-06-20 0 0.340 - - - - 0 0 - 125,474 - - - - 0 - 0.00%
2002-06-19 0 0.340 0.340 0.350 - - 0 0 - 125,474 125,474 129,164 - - 0 - 0.00%
2002-06-18 0 0.340 0.340 0.360 - - 0 0 - 125,474 125,474 132,855 - - 0 - 0.00%
2002-06-17 0 0.340 0.340 0.360 - - 0 0 - 125,474 125,474 132,855 - - 0 - 0.00%
2002-06-14 0 0.340 0.335 0.360 - - 0 0 - 125,474 123,629 132,855 - - 0 - 0.00%
2002-06-13 0 0.340 0.335 0.360 - - 0 0 - 125,474 123,629 132,855 - - 0 - 0.00%
2002-06-12 0 0.340 0.335 0.355 - - 0 0 - 125,474 123,629 131,009 - - 0 - 0.00%
2002-06-11 0 0.340 0.340 0.355 0.340 0.340 50,000 17,000 0.3400 125,474 125,474 131,009 125,474 125,474 0 125,474 -4.23%
2002-06-10 0 0.355 0.340 0.355 0.355 0.355 500,000 177,500 0.3550 131,009 125,474 131,009 131,009 131,009 1 131,009 0.00%
2002-06-07 0 0.355 0.345 0.360 0.355 0.355 350,000 124,000 0.3543 131,009 127,319 132,855 131,009 131,009 1 130,746 0.00%
2002-06-06 0 0.355 0.345 0.360 0.355 0.355 300,000 106,500 0.3550 131,009 127,319 132,855 131,009 131,009 1 131,009 -1.39%
2002-06-05 0 0.360 0.345 0.360 - - 0 0 - 132,855 127,319 132,855 - - 0 - -1.37%
2002-06-04 0 0.365 0.335 0.365 - - 0 0 - 134,700 123,629 134,700 - - 0 - 0.00%
2002-06-03 0 0.365 0.340 0.365 - - 0 0 - 134,700 125,474 134,700 - - 0 - 0.00%
2002-05-31 0 0.365 0.345 0.365 0.345 0.365 270,000 95,150 0.3524 134,700 127,319 134,700 127,319 134,700 1 130,053 1.39%
2002-05-30 0 0.360 0.345 0.360 0.360 0.360 200,000 72,000 0.3600 132,855 127,319 132,855 132,855 132,855 1 132,855 0.00%
2002-05-29 0 0.360 0.345 0.360 0.345 0.370 720,000 257,900 0.3582 132,855 127,319 132,855 127,319 136,545 2 132,188 1.41%
2002-05-28 0 0.355 0.345 0.355 - - 0 0 - 131,009 127,319 131,009 - - 0 - 0.00%
2002-05-27 0 0.355 0.345 0.355 - - 0 0 - 131,009 127,319 131,009 - - 0 - 0.00%
2002-05-24 0 0.355 0.345 0.355 0.355 0.355 30,000 10,650 0.3550 131,009 127,319 131,009 131,009 131,009 0 131,009 0.00%
2002-05-23 0 0.355 0.350 0.360 0.355 0.360 660,000 236,100 0.3577 131,009 129,164 132,855 131,009 132,855 2 132,016 0.00%
2002-05-22 0 0.355 0.345 0.355 - - 0 0 - 131,009 127,319 131,009 - - 0 - -1.39%
2002-05-21 0 0.360 0.345 0.360 0.345 0.360 220,000 77,900 0.3541 132,855 127,319 132,855 127,319 132,855 1 130,674 1.41%
2002-05-17 0 0.355 0.345 0.360 0.345 0.360 1,106,000 393,980 0.3562 131,009 127,319 132,855 127,319 132,855 3 131,460 -7.79%
2002-05-16 0 0.385 0.360 0.385 0.385 0.405 160,000 62,600 0.3913 142,081 132,855 142,081 142,081 149,461 0 144,387 -2.53%
2002-05-15 0 0.395 0.370 0.395 0.375 0.405 1,730,000 682,250 0.3944 145,771 136,545 145,771 138,390 149,461 5 145,536 8.22%
2002-05-14 0 0.740 0.730 0.740 0.740 0.740 240,000 177,600 0.7400 134,700 132,880 134,700 134,700 134,700 1 134,700 -1.33%
2002-05-13 0 0.750 0.720 0.750 0.750 0.750 4,000 3,000 0.7500 136,520 131,059 136,520 136,520 136,520 0 136,520 0.00%
2002-05-10 0 0.750 0.720 0.750 0.750 0.750 34,000 25,500 0.7500 136,520 131,059 136,520 136,520 136,520 0 136,520 0.00%
2002-05-09 0 0.750 0.730 0.750 - - 0 0 - 136,520 132,880 136,520 - - 0 - 0.00%
2002-05-08 0 0.750 0.720 0.750 - - 0 0 - 136,520 131,059 136,520 - - 0 - 0.00%
2002-05-07 0 0.750 0.720 0.750 - - 0 0 - 136,520 131,059 136,520 - - 0 - 0.00%
2002-05-06 0 0.750 0.720 0.750 0.750 0.750 50,000 37,500 0.7500 136,520 131,059 136,520 136,520 136,520 0 136,520 0.00%
2002-05-03 0 0.750 0.730 0.750 0.730 0.750 180,000 134,800 0.7489 136,520 132,880 136,520 132,880 136,520 1 136,318 0.00%
2002-05-02 0 0.750 0.730 0.750 - - 0 0 - 136,520 132,880 136,520 - - 0 - 0.00%
2002-04-30 0 0.750 0.720 0.750 - - 0 0 - 136,520 131,059 136,520 - - 0 - 0.00%
2002-04-29 0 0.750 0.720 0.750 0.750 0.750 10,000 7,500 0.7500 136,520 131,059 136,520 136,520 136,520 0 136,520 0.00%
2002-04-26 0 0.750 0.720 0.760 - - 0 0 - 136,520 131,059 138,340 - - 0 - 0.00%
2002-04-25 0 0.750 0.730 0.760 0.750 0.800 130,000 101,000 0.7769 136,520 132,880 138,340 136,520 145,621 1 141,421 -5.06%
2002-04-24 0 0.790 0.730 0.790 0.790 0.790 2,000 1,580 0.7900 143,801 132,880 143,801 143,801 143,801 0 143,801 1.28%
2002-04-23 0 0.780 0.730 0.790 - - 0 0 - 141,981 132,880 143,801 - - 0 - 0.00%
2002-04-22 0 0.780 0.730 0.780 0.790 0.790 90,000 71,100 0.7900 141,981 132,880 141,981 143,801 143,801 0 143,801 -2.50%
2002-04-19 0 0.800 - 0.800 - - 0 0 - 145,621 - 145,621 - - 0 - -1.23%
2002-04-18 0 0.810 0.800 0.810 0.730 0.810 130,000 103,000 0.7923 147,442 145,621 147,442 132,880 147,442 1 144,221 5.19%
2002-04-17 0 0.770 - - - - 0 0 - 140,161 - - - - 0 - 0.00%
2002-04-16 0 0.770 0.720 0.770 - - 0 0 - 140,161 131,059 140,161 - - 0 - 0.00%
2002-04-15 0 0.770 0.730 - - - 0 0 - 140,161 132,880 - - - 0 - 0.00%
2002-04-12 0 0.770 0.720 - - - 0 0 - 140,161 131,059 - - - 0 - 0.00%
2002-04-11 0 0.770 0.730 0.840 - - 0 0 - 140,161 132,880 152,902 - - 0 - 0.00%
2002-04-10 0 0.770 0.730 - - - 0 0 - 140,161 132,880 - - - 0 - 0.00%
2002-04-09 0 0.770 0.720 0.770 - - 0 0 - 140,161 131,059 140,161 - - 0 - 0.00%
2002-04-08 0 0.770 0.720 0.770 - - 0 0 - 140,161 131,059 140,161 - - 0 - -1.28%
2002-04-04 0 0.780 0.720 - - - 0 0 - 141,981 131,059 - - - 0 - 0.00%
2002-04-03 0 0.780 0.720 - - - 0 0 - 141,981 131,059 - - - 0 - 0.00%
2002-04-02 0 0.780 0.720 0.840 - - 0 0 - 141,981 131,059 152,902 - - 0 - 0.00%
2002-03-28 0 0.780 0.720 - - - 0 0 - 141,981 131,059 - - - 0 - 0.00%
2002-03-27 0 0.780 0.730 - - - 0 0 - 141,981 132,880 - - - 0 - 0.00%
2002-03-26 0 0.780 0.730 0.780 - - 0 0 - 141,981 132,880 141,981 - - 0 - 0.00%
2002-03-25 0 0.780 0.730 0.780 - - 0 0 - 141,981 132,880 141,981 - - 0 - 0.00%
2002-03-22 0 0.780 0.750 0.790 0.780 0.780 300,000 234,000 0.7800 141,981 136,520 143,801 141,981 141,981 2 141,981 0.00%
2002-03-21 0 0.780 0.750 - 0.780 0.780 400,000 312,000 0.7800 141,981 136,520 - 141,981 141,981 2 141,981 0.00%
2002-03-20 0 0.780 0.770 0.790 0.770 0.780 846,000 658,880 0.7788 141,981 140,161 143,801 140,161 141,981 5 141,766 -4.88%
2002-03-19 0 0.820 0.780 0.820 0.810 0.840 586,000 484,340 0.8265 149,262 141,981 149,262 147,442 152,902 3 150,448 2.50%
2002-03-18 0 0.800 0.790 0.800 0.740 0.800 1,912,000 1,467,840 0.7677 145,621 143,801 145,621 134,700 145,621 11 139,742 8.11%
2002-03-15 0 0.740 0.690 0.740 0.740 0.740 24,000 17,760 0.7400 134,700 125,598 134,700 134,700 134,700 0 134,700 0.00%
2002-03-14 0 0.740 0.690 0.740 0.740 0.740 24,000 17,760 0.7400 134,700 125,598 134,700 134,700 134,700 0 134,700 0.00%
2002-03-13 0 0.740 0.690 0.740 0.740 0.740 20,000 14,800 0.7400 134,700 125,598 134,700 134,700 134,700 0 134,700 0.00%
2002-03-12 0 0.740 0.690 0.740 0.740 0.740 24,000 17,760 0.7400 134,700 125,598 134,700 134,700 134,700 0 134,700 0.00%
2002-03-11 0 0.740 0.690 0.740 0.740 0.740 22,000 16,280 0.7400 134,700 125,598 134,700 134,700 134,700 0 134,700 0.00%
2002-03-08 0 0.740 0.700 0.740 0.740 0.740 20,000 14,800 0.7400 134,700 127,419 134,700 134,700 134,700 0 134,700 0.00%
2002-03-07 0 0.740 0.700 0.740 0.740 0.740 20,000 14,800 0.7400 134,700 127,419 134,700 134,700 134,700 0 134,700 0.00%
2002-03-06 0 0.740 0.690 0.740 0.740 0.740 24,000 17,760 0.7400 134,700 125,598 134,700 134,700 134,700 0 134,700 1.37%
2002-03-05 0 0.730 0.700 0.730 0.730 0.750 26,000 19,060 0.7331 132,880 127,419 132,880 132,880 136,520 0 133,440 -1.35%
2002-03-04 0 0.740 0.690 0.750 0.740 0.740 14,000 10,360 0.7400 134,700 125,598 136,520 134,700 134,700 0 134,700 -1.33%
2002-03-01 0 0.750 - 0.750 - - 0 0 - 136,520 - 136,520 - - 0 - 0.00%
2002-02-28 0 0.750 - 0.750 - - 0 0 - 136,520 - 136,520 - - 0 - 0.00%
2002-02-27 0 0.750 0.690 0.750 0.750 0.750 14,000 10,500 0.7500 136,520 125,598 136,520 136,520 136,520 0 136,520 0.00%
2002-02-26 0 0.750 0.690 0.760 0.750 0.750 20,000 15,000 0.7500 136,520 125,598 138,340 136,520 136,520 0 136,520 0.00%
2002-02-25 0 0.750 0.690 0.750 0.750 0.750 18,000 13,500 0.7500 136,520 125,598 136,520 136,520 136,520 0 136,520 0.00%
2002-02-22 0 0.750 0.690 0.750 0.750 0.750 22,000 16,500 0.7500 136,520 125,598 136,520 136,520 136,520 0 136,520 -1.32%
2002-02-21 0 0.760 0.690 0.760 0.760 0.760 24,000 18,240 0.7600 138,340 125,598 138,340 138,340 138,340 0 138,340 1.33%
2002-02-20 0 0.750 0.690 0.750 0.750 0.750 16,000 12,000 0.7500 136,520 125,598 136,520 136,520 136,520 0 136,520 0.00%
2002-02-19 0 0.750 0.690 0.770 0.750 0.750 30,000 22,500 0.7500 136,520 125,598 140,161 136,520 136,520 0 136,520 -1.32%
2002-02-18 0 0.760 0.690 0.760 0.740 0.760 34,000 25,240 0.7424 138,340 125,598 138,340 134,700 138,340 0 135,128 1.33%
2002-02-15 0 0.750 0.700 0.750 0.740 0.750 30,000 22,300 0.7433 136,520 127,419 136,520 134,700 136,520 0 135,307 1.35%
2002-02-11 0 0.740 - 0.800 - - 0 0 - 134,700 - 145,621 - - 0 - 0.00%
2002-02-08 0 0.740 0.690 0.740 0.690 0.740 70,000 49,260 0.7037 134,700 125,598 134,700 125,598 134,700 0 128,095 -1.33%
2002-02-07 0 0.750 0.690 0.750 0.730 0.750 40,000 29,400 0.7350 136,520 125,598 136,520 132,880 136,520 0 133,790 2.74%
2002-02-06 0 0.730 0.690 0.730 0.730 0.730 24,000 17,520 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2002-02-05 0 0.730 0.680 0.730 0.730 0.730 24,000 17,520 0.7300 132,880 123,778 132,880 132,880 132,880 0 132,879 0.00%
2002-02-04 0 0.730 0.690 0.730 0.730 0.730 24,000 17,520 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2002-02-01 0 0.730 0.690 0.730 0.730 0.730 20,000 14,600 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2002-01-31 0 0.730 0.690 0.730 0.730 0.730 20,000 14,600 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2002-01-30 0 0.730 0.690 0.730 0.730 0.730 14,000 10,220 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2002-01-29 0 0.730 0.690 0.730 0.730 0.730 28,000 20,440 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2002-01-28 0 0.730 0.700 0.730 0.730 0.730 46,000 33,580 0.7300 132,880 127,419 132,880 132,880 132,880 0 132,879 0.00%
2002-01-25 0 0.730 0.690 0.730 0.730 0.730 24,000 17,520 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2002-01-24 0 0.730 0.690 0.730 0.730 0.730 18,000 13,140 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2002-01-23 0 0.730 0.690 0.730 0.730 0.730 24,000 17,520 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2002-01-22 0 0.730 0.690 0.730 0.730 0.730 18,000 13,140 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2002-01-21 0 0.730 0.690 0.730 0.730 0.730 18,000 13,140 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2002-01-18 0 0.730 0.700 0.750 0.730 0.730 30,000 21,900 0.7300 132,880 127,419 136,520 132,880 132,880 0 132,879 0.00%
2002-01-17 0 0.730 0.700 0.730 0.730 0.730 16,000 11,680 0.7300 132,880 127,419 132,880 132,880 132,880 0 132,879 0.00%
2002-01-16 0 0.730 0.690 0.730 0.730 0.730 20,000 14,600 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2002-01-15 0 0.730 0.690 0.730 0.730 0.730 22,000 16,060 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2002-01-14 0 0.730 0.690 0.730 0.730 0.730 22,000 16,060 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2002-01-11 0 0.730 0.690 0.730 0.730 0.730 14,000 10,220 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2002-01-10 0 0.730 0.690 0.730 0.730 0.730 20,000 14,600 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2002-01-09 0 0.730 0.690 0.730 0.730 0.730 18,000 13,140 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2002-01-08 0 0.730 0.690 0.730 0.730 0.730 22,000 16,060 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2002-01-07 0 0.730 0.690 0.730 0.730 0.730 24,000 17,520 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2002-01-04 0 0.730 0.700 0.730 0.700 0.730 110,000 77,900 0.7082 132,880 127,419 132,880 127,419 132,880 1 128,908 1.39%
2002-01-03 0 0.720 0.690 0.730 0.720 0.740 30,000 21,640 0.7213 131,059 125,598 132,880 131,059 134,700 0 131,302 -2.70%
2002-01-02 0 0.740 0.700 0.740 0.740 0.740 22,000 16,280 0.7400 134,700 127,419 134,700 134,700 134,700 0 134,700 -2.63%
2001-12-31 0 0.760 0.700 0.760 0.760 0.760 18,000 13,680 0.7600 138,340 127,419 138,340 138,340 138,340 0 138,340 0.00%
2001-12-28 0 0.760 0.700 0.760 0.740 0.760 32,000 23,920 0.7475 138,340 127,419 138,340 134,700 138,340 0 136,065 2.70%
2001-12-27 0 0.740 0.700 0.740 0.740 0.740 24,000 17,760 0.7400 134,700 127,419 134,700 134,700 134,700 0 134,700 0.00%
2001-12-24 0 0.740 0.700 0.740 0.730 0.740 214,000 156,360 0.7307 134,700 127,419 134,700 132,880 134,700 1 132,999 1.37%
2001-12-21 0 0.730 0.690 0.730 0.730 0.730 22,000 16,060 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2001-12-20 0 0.730 0.690 0.730 0.730 0.730 28,000 20,440 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2001-12-19 0 0.730 0.690 0.730 0.730 0.730 24,000 17,520 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2001-12-18 0 0.730 0.690 0.730 0.730 0.730 22,000 16,060 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2001-12-17 0 0.730 0.690 0.730 0.730 0.730 20,000 14,600 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2001-12-14 0 0.730 0.690 0.730 0.730 0.730 12,000 8,760 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2001-12-13 0 0.730 0.690 0.730 0.730 0.730 22,000 16,060 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2001-12-12 0 0.730 0.690 0.730 0.720 0.730 34,000 24,620 0.7241 132,880 125,598 132,880 131,059 132,880 0 131,809 0.00%
2001-12-11 0 0.730 0.690 0.730 0.730 0.730 28,000 20,440 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2001-12-10 0 0.730 0.700 0.730 0.730 0.730 14,000 10,220 0.7300 132,880 127,419 132,880 132,880 132,880 0 132,879 0.00%
2001-12-07 0 0.730 0.690 0.730 0.730 0.730 24,000 17,520 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2001-12-06 0 0.730 0.700 0.730 0.730 0.730 22,000 16,060 0.7300 132,880 127,419 132,880 132,880 132,880 0 132,879 1.39%
2001-12-05 0 0.720 0.690 0.720 0.720 0.720 24,000 17,280 0.7200 131,059 125,598 131,059 131,059 131,059 0 131,059 -1.37%
2001-12-04 0 0.730 0.690 0.730 0.730 0.730 24,000 17,520 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2001-12-03 0 0.730 0.690 0.730 0.730 0.730 24,000 17,520 0.7300 132,880 125,598 132,880 132,880 132,880 0 132,879 0.00%
2001-11-30 0 0.730 0.690 0.730 0.730 0.740 32,000 23,500 0.7344 132,880 125,598 132,880 132,880 134,700 0 133,676 0.00%
2001-11-29 0 0.730 0.680 0.730 0.730 0.730 24,000 17,520 0.7300 132,880 123,778 132,880 132,880 132,880 0 132,879 -1.35%
2001-11-28 0 0.740 0.690 0.740 0.740 0.740 28,000 20,720 0.7400 134,700 125,598 134,700 134,700 134,700 0 134,700 5.71%
2001-11-27 0 0.700 0.700 0.740 0.700 0.760 28,000 20,780 0.7421 127,419 127,419 134,700 127,419 138,340 0 135,090 -10.26%
2001-11-26 0 0.780 0.700 0.780 0.780 0.780 26,000 20,280 0.7800 141,981 127,419 141,981 141,981 141,981 0 141,981 -2.50%
2001-11-23 0 0.800 0.690 0.800 0.760 0.800 38,000 29,200 0.7684 145,621 125,598 145,621 138,340 145,621 0 139,873 5.26%
2001-11-22 0 0.760 0.690 0.760 0.760 0.760 32,000 24,320 0.7600 138,340 125,598 138,340 138,340 138,340 0 138,340 1.33%
2001-11-21 0 0.750 0.690 - 0.690 0.750 56,000 41,640 0.7436 136,520 125,598 - 125,598 136,520 0 135,350 0.00%
2001-11-20 0 0.750 0.690 0.750 0.750 0.750 30,000 22,500 0.7500 136,520 125,598 136,520 136,520 136,520 0 136,520 -3.85%
2001-11-19 0 0.780 0.700 0.780 0.700 0.800 3,050,000 2,435,000 0.7984 141,981 127,419 141,981 127,419 145,621 17 145,323 1.30%
2001-11-16 0 0.770 0.690 0.770 0.730 0.770 56,000 41,120 0.7343 140,161 125,598 140,161 132,880 140,161 0 133,660 6.94%
2001-11-15 0 0.720 0.680 0.720 0.720 0.720 24,000 17,280 0.7200 131,059 123,778 131,059 131,059 131,059 0 131,059 1.41%
2001-11-14 0 0.710 0.690 0.710 0.710 0.710 26,000 18,460 0.7100 129,239 125,598 129,239 129,239 129,239 0 129,239 -1.39%
2001-11-13 0 0.720 0.670 0.720 0.720 0.720 22,000 15,840 0.7200 131,059 121,958 131,059 131,059 131,059 0 131,059 0.00%
2001-11-12 0 0.720 0.670 0.720 0.720 0.720 20,000 14,400 0.7200 131,059 121,958 131,059 131,059 131,059 0 131,059 0.00%
2001-11-09 0 0.720 0.670 0.720 0.720 0.720 26,000 18,720 0.7200 131,059 121,958 131,059 131,059 131,059 0 131,059 0.00%
2001-11-08 0 0.720 0.680 0.720 0.720 0.720 22,000 15,840 0.7200 131,059 123,778 131,059 131,059 131,059 0 131,059 1.41%
2001-11-07 0 0.710 0.680 0.710 0.710 0.730 20,000 14,320 0.7160 129,239 123,778 129,239 129,239 132,880 0 130,331 -2.74%
2001-11-06 0 0.730 0.680 0.730 0.730 0.730 30,000 21,900 0.7300 132,880 123,778 132,880 132,880 132,880 0 132,879 0.00%
2001-11-05 0 0.730 0.700 0.730 0.710 0.730 68,000 48,820 0.7179 132,880 127,419 132,880 129,239 132,880 0 130,684 0.00%
2001-11-02 0 0.730 0.670 0.730 0.730 0.730 24,000 17,520 0.7300 132,880 121,958 132,880 132,880 132,880 0 132,879 1.39%
2001-11-01 0 0.720 0.670 0.720 0.720 0.720 22,000 15,840 0.7200 131,059 121,958 131,059 131,059 131,059 0 131,059 1.41%
2001-10-31 0 0.710 0.670 0.710 0.710 0.710 24,000 17,040 0.7100 129,239 121,958 129,239 129,239 129,239 0 129,239 0.00%
2001-10-30 0 0.710 0.670 0.710 0.710 0.710 22,000 15,620 0.7100 129,239 121,958 129,239 129,239 129,239 0 129,239 -1.39%
2001-10-29 0 0.720 0.680 0.720 0.720 0.720 22,000 15,840 0.7200 131,059 123,778 131,059 131,059 131,059 0 131,059 1.41%
2001-10-26 0 0.710 0.680 0.710 0.710 0.710 22,000 15,620 0.7100 129,239 123,778 129,239 129,239 129,239 0 129,239 -1.39%
2001-10-24 0 0.720 0.680 0.720 0.720 0.740 22,000 15,920 0.7236 131,059 123,778 131,059 131,059 134,700 0 131,721 -2.70%
2001-10-23 0 0.740 0.680 0.740 0.740 0.740 18,000 13,320 0.7400 134,700 123,778 134,700 134,700 134,700 0 134,700 1.37%
2001-10-22 0 0.730 0.670 0.730 0.730 0.730 22,000 16,060 0.7300 132,880 121,958 132,880 132,880 132,880 0 132,879 -2.67%
2001-10-19 0 0.750 0.670 0.750 0.720 0.750 34,000 24,600 0.7235 136,520 121,958 136,520 131,059 136,520 0 131,702 4.17%
2001-10-18 0 0.720 0.670 0.720 0.720 0.720 18,000 12,960 0.7200 131,059 121,958 131,059 131,059 131,059 0 131,059 0.00%
2001-10-17 0 0.720 0.670 0.720 0.720 0.720 24,000 17,280 0.7200 131,059 121,958 131,059 131,059 131,059 0 131,059 0.00%
2001-10-16 0 0.720 0.670 0.720 0.720 0.720 22,000 15,840 0.7200 131,059 121,958 131,059 131,059 131,059 0 131,059 0.00%
2001-10-15 0 0.720 0.670 0.720 0.720 0.720 22,000 15,840 0.7200 131,059 121,958 131,059 131,059 131,059 0 131,059 -2.70%
2001-10-12 0 0.740 0.680 0.740 0.740 0.740 8,000 5,920 0.7400 134,700 123,778 134,700 134,700 134,700 0 134,700 -1.33%
2001-10-11 0 0.750 - 0.750 0.750 0.750 16,000 12,000 0.7500 136,520 - 136,520 136,520 136,520 0 136,520 -3.85%
2001-10-10 0 0.780 - 0.780 0.800 0.800 1,200,000 960,000 0.8000 141,981 - 141,981 145,621 145,621 7 145,621 9.86%
2001-10-09 0 0.710 0.670 0.710 0.710 0.710 24,000 17,040 0.7100 129,239 121,958 129,239 129,239 129,239 0 129,239 1.43%
2001-10-08 0 0.700 0.670 0.700 0.700 0.700 22,000 15,400 0.7000 127,419 121,958 127,419 127,419 127,419 0 127,419 -2.78%
2001-10-05 0 0.720 - 0.720 0.720 0.720 20,000 14,400 0.7200 131,059 - 131,059 131,059 131,059 0 131,059 -1.37%
2001-10-04 0 0.730 - 0.730 0.730 0.730 20,000 14,600 0.7300 132,880 - 132,880 132,880 132,880 0 132,879 1.39%
2001-10-03 0 0.720 0.660 0.720 0.720 0.720 24,000 17,280 0.7200 131,059 120,138 131,059 131,059 131,059 0 131,059 1.41%
2001-09-28 0 0.710 0.650 0.710 0.710 0.710 16,000 11,360 0.7100 129,239 118,317 129,239 129,239 129,239 0 129,239 0.00%
2001-09-27 0 0.710 0.650 0.710 0.710 0.710 20,000 14,200 0.7100 129,239 118,317 129,239 129,239 129,239 0 129,239 4.41%
2001-09-26 0 0.680 0.650 0.680 0.680 0.710 16,000 10,940 0.6838 123,778 118,317 123,778 123,778 129,239 0 124,461 -2.86%
2001-09-25 0 0.700 0.640 0.700 0.700 0.700 22,000 15,400 0.7000 127,419 116,497 127,419 127,419 127,419 0 127,419 1.45%
2001-09-24 0 0.690 0.630 0.690 0.700 0.700 8,000 5,600 0.7000 125,598 114,677 125,598 127,419 127,419 0 127,419 0.00%
2001-09-21 0 0.690 - 0.690 0.700 0.700 6,000 4,200 0.7000 125,598 - 125,598 127,419 127,419 0 127,419 -2.82%
2001-09-20 0 0.710 0.670 0.710 0.670 0.710 48,000 32,880 0.6850 129,239 121,958 129,239 121,958 129,239 0 124,688 -1.39%
2001-09-19 0 0.720 0.670 0.720 0.720 0.720 14,000 10,080 0.7200 131,059 121,958 131,059 131,059 131,059 0 131,059 1.41%
2001-09-18 0 0.710 0.670 0.710 0.670 0.710 182,000 122,500 0.6731 129,239 121,958 129,239 121,958 129,239 1 122,518 1.43%
2001-09-17 0 0.700 0.650 0.700 0.700 0.700 22,000 15,400 0.7000 127,419 118,317 127,419 127,419 127,419 0 127,419 -2.78%
2001-09-14 0 0.720 0.670 0.720 0.670 0.720 96,000 65,380 0.6810 131,059 121,958 131,059 121,958 131,059 1 123,968 1.41%
2001-09-13 0 0.710 0.660 0.710 0.710 0.710 30,000 21,300 0.7100 129,239 120,138 129,239 129,239 129,239 0 129,239 1.43%
2001-09-12 0 0.700 - 0.700 0.700 0.700 26,000 18,200 0.7000 127,419 - 127,419 127,419 127,419 0 127,419 -2.78%
2001-09-11 0 0.720 0.670 - 0.720 0.720 50,000 36,000 0.7200 131,059 121,958 - 131,059 131,059 0 131,059 1.41%
2001-09-10 0 0.710 0.670 - 0.710 0.710 80,000 56,800 0.7100 129,239 121,958 - 129,239 129,239 0 129,239 0.00%
2001-09-07 0 0.710 0.670 0.710 0.710 0.730 32,000 22,880 0.7150 129,239 121,958 129,239 129,239 132,880 0 130,149 -2.74%
2001-09-06 0 0.730 0.680 0.730 0.700 0.730 128,000 90,280 0.7053 132,880 123,778 132,880 127,419 132,880 1 128,386 1.39%
2001-09-05 0 0.720 0.670 0.720 0.720 0.720 32,000 23,040 0.7200 131,059 121,958 131,059 131,059 131,059 0 131,059 1.41%
2001-09-04 0 0.710 0.670 - 0.710 0.710 48,000 34,080 0.7100 129,239 121,958 - 129,239 129,239 0 129,239 0.00%
2001-09-03 0 0.710 0.670 0.710 0.700 0.710 44,000 31,040 0.7055 129,239 121,958 129,239 127,419 129,239 0 128,412 1.43%
2001-08-31 0 0.700 0.670 0.700 0.700 0.700 46,000 32,200 0.7000 127,419 121,958 127,419 127,419 127,419 0 127,419 0.00%
2001-08-30 0 0.700 0.680 0.700 0.700 0.720 50,000 35,480 0.7096 127,419 123,778 127,419 127,419 131,059 0 129,166 -1.41%
2001-08-29 0 0.710 0.680 0.720 0.680 0.720 90,000 64,340 0.7149 129,239 123,778 131,059 123,778 131,059 0 130,129 -1.39%
2001-08-28 0 0.720 0.680 0.730 0.720 0.720 100,000 72,000 0.7200 131,059 123,778 132,880 131,059 131,059 1 131,059 0.00%
2001-08-27 0 0.720 0.680 0.730 0.720 0.720 100,000 72,000 0.7200 131,059 123,778 132,880 131,059 131,059 1 131,059 -1.37%
2001-08-24 0 0.730 0.690 - 0.730 0.730 100,000 73,000 0.7300 132,880 125,598 - 132,880 132,880 1 132,879 0.00%
2001-08-23 0 0.730 0.680 - 0.730 0.730 100,000 73,000 0.7300 132,880 123,778 - 132,880 132,880 1 132,879 1.39%
2001-08-22 0 0.720 0.680 0.720 0.700 0.720 100,000 71,200 0.7120 131,059 123,778 131,059 127,419 131,059 1 129,603 0.00%
2001-08-21 0 0.720 - 0.720 0.710 0.720 92,000 65,340 0.7102 131,059 - 131,059 129,239 131,059 1 129,279 -1.37%
2001-08-20 0 0.730 0.680 - 0.730 0.730 100,000 73,000 0.7300 132,880 123,778 - 132,880 132,880 1 132,879 0.00%
2001-08-17 0 0.730 0.680 - 0.730 0.730 100,000 73,000 0.7300 132,880 123,778 - 132,880 132,880 1 132,879 0.00%
2001-08-16 0 0.730 0.680 - 0.730 0.730 100,000 73,000 0.7300 132,880 123,778 - 132,880 132,880 1 132,879 0.00%
2001-08-15 0 0.730 0.680 - 0.730 0.730 100,000 73,000 0.7300 132,880 123,778 - 132,880 132,880 1 132,879 -1.35%
2001-08-14 0 0.740 0.680 0.740 0.740 0.740 36,000 26,640 0.7400 134,700 123,778 134,700 134,700 134,700 0 134,700 1.37%
2001-08-13 0 0.730 0.680 0.730 0.680 0.730 36,000 25,280 0.7022 132,880 123,778 132,880 123,778 132,880 0 127,823 0.00%
2001-08-10 0 0.730 0.680 0.730 0.680 0.730 52,000 36,460 0.7012 132,880 123,778 132,880 123,778 132,880 0 127,629 -1.35%
2001-08-09 0 0.740 0.680 0.740 0.740 0.740 32,000 23,680 0.7400 134,700 123,778 134,700 134,700 134,700 0 134,700 0.00%
2001-08-08 0 0.740 0.680 0.740 0.740 0.740 34,000 25,160 0.7400 134,700 123,778 134,700 134,700 134,700 0 134,700 0.00%
2001-08-07 0 0.740 0.680 0.740 0.740 0.740 36,000 26,640 0.7400 134,700 123,778 134,700 134,700 134,700 0 134,700 0.00%
2001-08-06 0 0.740 0.680 0.740 0.740 0.740 26,000 19,240 0.7400 134,700 123,778 134,700 134,700 134,700 0 134,700 0.00%
2001-08-03 0 0.740 0.700 0.740 0.740 0.760 42,000 31,120 0.7410 134,700 127,419 134,700 134,700 138,340 0 134,873 -5.13%
2001-08-02 0 0.780 0.680 0.780 0.740 0.780 60,000 44,800 0.7467 141,981 123,778 141,981 134,700 141,981 0 135,913 5.41%
2001-08-01 0 0.740 0.680 0.740 0.740 0.760 50,000 37,080 0.7416 134,700 123,778 134,700 134,700 138,340 0 134,991 -7.50%
2001-07-31 0 0.800 0.680 - 0.740 0.800 90,000 68,400 0.7600 145,621 123,778 - 134,700 145,621 0 138,340 9.59%
2001-07-30 0 0.730 0.680 0.730 0.730 0.730 18,000 13,140 0.7300 132,880 123,778 132,880 132,880 132,880 0 132,879 0.00%
2001-07-27 0 0.730 0.680 0.730 0.730 0.730 26,000 18,980 0.7300 132,880 123,778 132,880 132,880 132,880 0 132,879 0.00%
2001-07-26 0 0.730 0.680 0.730 0.730 0.730 24,000 17,520 0.7300 132,880 123,778 132,880 132,880 132,880 0 132,879 1.39%
2001-07-24 0 0.720 0.680 0.720 0.720 0.720 24,000 17,280 0.7200 131,059 123,778 131,059 131,059 131,059 0 131,059 -2.70%
2001-07-23 0 0.740 0.680 0.740 0.740 0.740 26,000 19,240 0.7400 134,700 123,778 134,700 134,700 134,700 0 134,700 0.00%
2001-07-20 0 0.740 0.680 0.740 0.740 0.740 32,000 23,680 0.7400 134,700 123,778 134,700 134,700 134,700 0 134,700 1.37%
2001-07-19 0 0.730 0.680 0.730 0.730 0.730 22,000 16,060 0.7300 132,880 123,778 132,880 132,880 132,880 0 132,879 0.00%
2001-07-18 0 0.730 0.680 0.730 0.730 0.730 24,000 17,520 0.7300 132,880 123,778 132,880 132,880 132,880 0 132,879 0.00%
2001-07-17 0 0.730 0.680 0.730 0.680 0.730 44,000 31,120 0.7073 132,880 123,778 132,880 123,778 132,880 0 128,743 -1.35%
2001-07-16 0 0.740 0.680 0.740 0.740 0.740 34,000 25,160 0.7400 134,700 123,778 134,700 134,700 134,700 0 134,700 2.78%
2001-07-13 0 0.720 0.680 0.750 0.720 0.750 38,000 27,900 0.7342 131,059 123,778 136,520 131,059 136,520 0 133,646 -2.70%
2001-07-12 0 0.740 0.700 0.740 0.700 0.760 92,000 67,680 0.7357 134,700 127,419 134,700 127,419 138,340 1 133,908 0.00%
2001-07-11 0 0.740 0.690 0.740 0.740 0.740 38,000 28,120 0.7400 134,700 125,598 134,700 134,700 134,700 0 134,700 -1.33%
2001-07-10 0 0.750 0.690 0.750 0.750 0.750 40,000 30,000 0.7500 136,520 125,598 136,520 136,520 136,520 0 136,520 2.74%
2001-07-09 0 0.730 0.680 0.730 0.730 0.730 34,000 24,820 0.7300 132,880 123,778 132,880 132,880 132,880 0 132,879 -1.35%
2001-07-05 0 0.740 0.700 0.740 0.740 0.740 34,000 25,160 0.7400 134,700 127,419 134,700 134,700 134,700 0 134,700 0.00%
2001-07-04 0 0.740 0.700 0.740 0.740 0.760 28,000 20,760 0.7414 134,700 127,419 134,700 134,700 138,340 0 134,960 -1.33%
2001-07-03 0 0.750 0.700 0.750 0.750 0.750 36,000 27,000 0.7500 136,520 127,419 136,520 136,520 136,520 0 136,520 1.35%
2001-06-29 0 0.740 0.700 0.740 0.750 0.770 22,000 16,540 0.7518 134,700 127,419 134,700 136,520 140,161 0 136,851 -1.33%
2001-06-28 0 0.750 0.700 0.750 0.750 0.750 32,000 24,000 0.7500 136,520 127,419 136,520 136,520 136,520 0 136,520 0.00%
2001-06-27 0 0.750 0.700 0.750 0.750 0.750 32,000 24,000 0.7500 136,520 127,419 136,520 136,520 136,520 0 136,520 0.00%
2001-06-26 0 0.750 0.700 - 0.740 0.750 150,000 111,500 0.7433 136,520 127,419 - 134,700 136,520 1 135,307 -1.32%
2001-06-22 0 0.760 0.700 0.760 0.760 0.760 38,000 28,880 0.7600 138,340 127,419 138,340 138,340 138,340 0 138,340 -2.56%
2001-06-21 0 0.780 0.730 0.780 0.760 0.800 130,000 99,600 0.7662 141,981 132,880 141,981 138,340 145,621 1 139,460 4.00%
2001-06-20 0 0.750 0.690 0.750 0.750 0.750 42,000 31,500 0.7500 136,520 125,598 136,520 136,520 136,520 0 136,520 0.00%
2001-06-19 0 0.750 0.690 0.750 0.750 0.750 36,000 27,000 0.7500 136,520 125,598 136,520 136,520 136,520 0 136,520 0.00%
2001-06-18 0 0.750 0.690 0.750 0.750 0.750 38,000 28,500 0.7500 136,520 125,598 136,520 136,520 136,520 0 136,520 1.35%
2001-06-15 0 0.740 0.690 0.740 0.740 0.740 36,000 26,640 0.7400 134,700 125,598 134,700 134,700 134,700 0 134,700 -2.63%
2001-06-14 0 0.760 0.700 0.760 0.760 0.760 40,000 30,400 0.7600 138,340 127,419 138,340 138,340 138,340 0 138,340 0.00%
2001-06-13 0 0.760 0.700 0.760 0.760 0.760 54,000 41,040 0.7600 138,340 127,419 138,340 138,340 138,340 0 138,340 0.00%
2001-06-12 0 0.760 0.690 0.760 0.760 0.760 58,000 44,080 0.7600 138,340 125,598 138,340 138,340 138,340 0 138,340 0.00%
2001-06-11 0 0.760 0.700 0.760 0.760 0.760 80,000 60,800 0.7600 138,340 127,419 138,340 138,340 138,340 0 138,340 -1.30%
2001-06-08 0 0.770 0.730 0.780 0.730 0.800 996,000 764,600 0.7677 140,161 132,880 141,981 132,880 145,621 5 139,737 5.48%
2001-06-07 0 0.730 0.680 0.730 0.730 0.730 34,000 24,820 0.7300 132,880 123,778 132,880 132,880 132,880 0 132,879 1.39%
2001-06-06 0 0.720 0.680 0.720 0.720 0.720 34,000 24,480 0.7200 131,059 123,778 131,059 131,059 131,059 0 131,059 0.00%
2001-06-05 0 0.720 0.680 0.720 0.720 0.740 36,000 26,120 0.7256 131,059 123,778 131,059 131,059 134,700 0 132,070 -2.70%
2001-06-04 0 0.740 0.680 0.740 0.740 0.740 40,000 29,600 0.7400 134,700 123,778 134,700 134,700 134,700 0 134,700 0.00%
2001-06-01 0 0.740 0.690 0.750 0.710 0.790 170,000 126,600 0.7447 134,700 125,598 136,520 129,239 143,801 1 135,556 5.71%
2001-05-31 0 0.700 0.680 0.700 0.700 0.700 40,000 28,000 0.7000 127,419 123,778 127,419 127,419 127,419 0 127,419 -1.41%
2001-05-30 0 0.710 0.680 0.710 0.710 0.710 30,000 21,300 0.7100 129,239 123,778 129,239 129,239 129,239 0 129,239 0.00%
2001-05-29 0 0.710 0.680 0.710 0.710 0.710 24,000 17,040 0.7100 129,239 123,778 129,239 129,239 129,239 0 129,239 0.00%
2001-05-28 0 0.710 0.680 0.710 0.700 0.710 74,000 52,140 0.7046 129,239 123,778 129,239 127,419 129,239 0 128,255 0.00%
2001-05-25 0 0.710 0.690 0.710 0.700 0.720 146,000 102,500 0.7021 129,239 125,598 129,239 127,419 131,059 1 127,793 -1.39%
2001-05-24 0 0.720 0.690 0.720 0.690 0.720 324,000 225,340 0.6955 131,059 125,598 131,059 125,598 131,059 2 126,598 2.86%
2001-05-23 0 0.700 0.680 0.700 0.690 0.700 38,000 26,300 0.6921 127,419 123,778 127,419 125,598 127,419 0 125,982 0.00%
2001-05-22 0 0.700 0.680 0.700 0.690 0.700 170,000 117,700 0.6924 127,419 123,778 127,419 125,598 127,419 1 126,027 1.45%
2001-05-21 0 0.690 0.680 0.690 0.690 0.690 50,000 34,500 0.6900 125,598 123,778 125,598 125,598 125,598 0 125,598 0.00%
2001-05-18 0 0.690 0.680 0.690 0.680 0.690 316,000 216,540 0.6853 125,598 123,778 125,598 123,778 125,598 2 124,734 -1.43%
2001-05-17 0 0.700 0.680 0.710 0.700 0.700 70,000 49,000 0.7000 127,419 123,778 129,239 127,419 127,419 0 127,419 -1.41%
2001-05-16 0 0.710 0.690 0.710 0.690 0.710 290,000 201,900 0.6962 129,239 125,598 129,239 125,598 129,239 2 126,728 1.43%
2001-05-15 0 0.700 0.680 0.700 0.700 0.700 60,000 42,000 0.7000 127,419 123,778 127,419 127,419 127,419 0 127,419 0.00%
2001-05-14 0 0.700 0.690 0.700 0.690 0.700 270,000 187,000 0.6926 127,419 125,598 127,419 125,598 127,419 1 126,070 0.00%
2001-05-11 0 0.700 0.680 0.700 0.700 0.700 52,000 36,400 0.7000 127,419 123,778 127,419 127,419 127,419 0 127,419 0.00%
2001-05-10 0 0.700 0.680 0.700 0.700 0.700 58,000 40,600 0.7000 127,419 123,778 127,419 127,419 127,419 0 127,419 -1.41%
2001-05-09 0 0.710 0.680 0.720 0.710 0.710 96,000 68,160 0.7100 129,239 123,778 131,059 129,239 129,239 1 129,239 0.00%
2001-05-08 0 0.710 0.690 0.720 0.700 0.710 130,000 92,000 0.7077 129,239 125,598 131,059 127,419 129,239 1 128,819 0.00%
2001-05-07 0 0.710 0.690 0.720 0.710 0.730 100,000 71,920 0.7192 129,239 125,598 131,059 129,239 132,880 1 130,914 -1.39%
2001-05-04 0 0.730 0.700 0.730 0.730 0.730 100,000 73,000 0.7300 131,059 125,673 131,059 131,059 131,059 1 131,059 0.00%
2001-05-03 0 0.730 0.700 0.730 0.740 0.740 100,000 74,000 0.7400 131,059 125,673 131,059 132,855 132,855 1 132,855 -7.59%
2001-05-02 0 0.790 0.700 - 0.740 0.790 284,000 215,160 0.7576 141,831 125,673 - 132,855 141,831 2 136,015 6.76%
2001-04-27 0 0.740 0.700 0.750 0.730 0.740 170,000 125,100 0.7359 132,855 125,673 134,650 131,059 132,855 1 132,115 0.00%
2001-04-26 0 0.740 0.710 0.740 0.710 0.770 750,000 559,500 0.7460 132,855 127,469 132,855 127,469 138,241 4 133,932 -3.90%
2001-04-25 0 0.770 0.710 0.770 0.810 0.830 162,000 131,260 0.8102 138,241 127,469 138,241 145,422 149,013 1 145,466 -10.47%
2001-04-24 0 0.860 0.690 - 0.770 0.860 30,000 23,680 0.7893 154,399 123,878 - 138,241 154,399 0 141,712 11.69%
2001-04-23 0 0.770 0.670 0.770 0.750 0.770 40,000 30,200 0.7550 138,241 120,287 138,241 134,650 138,241 0 135,548 0.00%
2001-04-20 0 0.770 0.690 0.770 0.770 0.770 10,000 7,700 0.7700 138,241 123,878 138,241 138,241 138,241 0 138,241 0.00%
2001-04-19 0 0.770 0.680 0.770 0.700 0.770 106,000 74,620 0.7040 138,241 122,083 138,241 125,673 138,241 1 126,385 2.67%
2001-04-18 0 0.750 0.700 0.750 0.700 0.770 80,000 56,280 0.7035 134,650 125,673 134,650 125,673 138,241 0 126,302 -2.60%
2001-04-17 0 0.770 - 0.770 0.770 0.790 14,000 10,820 0.7729 138,241 - 138,241 138,241 141,831 0 138,754 -2.53%
2001-04-12 0 0.790 - - 0.790 0.790 20,000 15,800 0.7900 141,831 - - 141,831 141,831 0 141,831 1.28%
2001-04-11 0 0.780 - - 0.780 0.780 20,000 15,600 0.7800 140,036 - - 140,036 140,036 0 140,036 5.41%
2001-04-10 0 0.740 - 0.750 0.740 0.770 20,000 15,100 0.7550 132,855 - 134,650 132,855 138,241 0 135,548 -2.63%
2001-04-09 0 0.760 - 0.760 0.760 0.760 10,000 7,600 0.7600 136,445 - 136,445 136,445 136,445 0 136,445 -1.30%
2001-04-06 0 0.770 0.670 0.770 0.700 0.780 56,000 39,680 0.7086 138,241 120,287 138,241 125,673 140,036 0 127,212 1.32%
2001-04-04 0 0.760 0.660 0.760 0.700 0.760 58,000 41,080 0.7083 136,445 118,492 136,445 125,673 136,445 0 127,159 0.00%
2001-04-03 0 0.760 0.700 0.760 0.760 0.780 14,000 10,760 0.7686 136,445 125,673 136,445 136,445 140,036 0 137,984 -3.80%
2001-04-02 0 0.790 - 0.790 0.790 0.790 10,000 7,900 0.7900 141,831 - 141,831 141,831 141,831 0 141,831 -2.47%
2001-03-30 0 0.810 - 0.820 0.810 0.830 14,000 11,420 0.8157 145,422 - 147,217 145,422 149,013 0 146,448 -2.41%
2001-03-29 0 0.830 - 0.830 0.810 0.830 14,000 11,420 0.8157 149,013 - 149,013 145,422 149,013 0 146,448 1.22%
2001-03-28 0 0.820 0.720 0.820 0.780 0.820 22,000 17,440 0.7927 147,217 129,264 147,217 140,036 147,217 0 142,321 6.49%
2001-03-27 0 0.770 0.700 0.770 0.770 0.770 10,000 7,700 0.7700 138,241 125,673 138,241 138,241 138,241 0 138,241 1.32%
2001-03-26 0 0.760 0.700 0.760 0.760 0.760 12,000 9,120 0.7600 136,445 125,673 136,445 136,445 136,445 0 136,445 0.00%
2001-03-23 0 0.760 0.700 0.760 0.760 0.760 14,000 10,640 0.7600 136,445 125,673 136,445 136,445 136,445 0 136,445 1.33%
2001-03-22 0 0.750 0.700 0.750 0.750 0.750 10,000 7,500 0.7500 134,650 125,673 134,650 134,650 134,650 0 134,650 0.00%
2001-03-21 0 0.750 0.700 0.750 0.750 0.750 12,000 9,000 0.7500 134,650 125,673 134,650 134,650 134,650 0 134,650 -1.32%
2001-03-20 0 0.760 0.700 0.760 0.760 0.760 8,000 6,080 0.7600 136,445 125,673 136,445 136,445 136,445 0 136,445 1.33%
2001-03-19 0 0.750 0.700 0.750 0.700 0.750 20,000 14,500 0.7250 134,650 125,673 134,650 125,673 134,650 0 130,162 -1.32%
2001-03-16 0 0.760 0.700 0.760 0.760 0.760 12,000 9,120 0.7600 136,445 125,673 136,445 136,445 136,445 0 136,445 1.33%
2001-03-15 0 0.750 0.700 0.750 0.750 0.750 10,000 7,500 0.7500 134,650 125,673 134,650 134,650 134,650 0 134,650 -1.32%
2001-03-14 0 0.760 0.700 0.760 0.760 0.760 12,000 9,120 0.7600 136,445 125,673 136,445 136,445 136,445 0 136,445 1.33%
2001-03-13 0 0.750 - 0.750 0.750 0.750 10,000 7,500 0.7500 134,650 - 134,650 134,650 134,650 0 134,650 0.00%
2001-03-12 0 0.750 0.700 0.750 0.760 0.760 8,000 6,080 0.7600 134,650 125,673 134,650 136,445 136,445 0 136,445 -1.32%
2001-03-09 0 0.760 0.720 0.760 0.760 0.760 16,000 12,160 0.7600 136,445 129,264 136,445 136,445 136,445 0 136,445 0.00%
2001-03-08 0 0.760 0.720 0.760 0.760 0.760 14,000 10,640 0.7600 136,445 129,264 136,445 136,445 136,445 0 136,445 0.00%
2001-03-07 0 0.760 0.730 0.760 0.740 0.780 116,000 86,200 0.7431 136,445 131,059 136,445 132,855 140,036 1 133,412 -2.56%
2001-03-06 0 0.780 0.730 0.780 0.780 0.780 16,000 12,480 0.7800 140,036 131,059 140,036 140,036 140,036 0 140,036 1.30%
2001-03-05 0 0.770 0.730 0.770 0.770 0.770 16,000 12,320 0.7700 138,241 131,059 138,241 138,241 138,241 0 138,241 0.00%
2001-03-02 0 0.770 0.730 0.770 0.770 0.770 6,000 4,620 0.7700 138,241 131,059 138,241 138,241 138,241 0 138,241 0.00%
2001-03-01 0 0.770 0.730 0.770 0.760 0.770 18,000 13,760 0.7644 138,241 131,059 138,241 136,445 138,241 0 137,243 0.00%
2001-02-28 0 0.770 0.730 0.770 0.760 0.770 212,000 157,140 0.7412 138,241 131,059 138,241 136,445 138,241 1 133,075 0.00%
2001-02-27 0 0.770 0.730 0.770 0.770 0.770 20,000 15,400 0.7700 138,241 131,059 138,241 138,241 138,241 0 138,241 0.00%
2001-02-26 0 0.770 0.740 0.770 0.770 0.770 12,000 9,240 0.7700 138,241 132,855 138,241 138,241 138,241 0 138,241 0.00%
2001-02-23 0 0.770 0.730 0.770 0.770 0.770 14,000 10,780 0.7700 138,241 131,059 138,241 138,241 138,241 0 138,241 1.32%
2001-02-22 0 0.760 0.720 0.760 0.760 0.760 8,000 6,080 0.7600 136,445 129,264 136,445 136,445 136,445 0 136,445 -1.30%
2001-02-21 0 0.770 0.730 0.780 0.730 0.780 226,000 166,160 0.7352 138,241 131,059 140,036 131,059 140,036 1 131,997 0.00%
2001-02-20 0 0.770 0.720 0.770 0.770 0.770 12,000 9,240 0.7700 138,241 129,264 138,241 138,241 138,241 0 138,241 1.32%
2001-02-19 0 0.760 0.720 0.760 0.760 0.760 12,000 9,120 0.7600 136,445 129,264 136,445 136,445 136,445 0 136,445 0.00%
2001-02-16 0 0.760 0.730 0.760 0.730 0.760 90,000 65,940 0.7327 136,445 131,059 136,445 131,059 136,445 1 131,538 0.00%
2001-02-15 0 0.760 0.730 0.760 0.760 0.760 10,000 7,600 0.7600 136,445 131,059 136,445 136,445 136,445 0 136,445 0.00%
2001-02-14 0 0.760 0.740 0.760 0.760 0.770 8,000 6,120 0.7650 136,445 132,855 136,445 136,445 138,241 0 137,343 -1.30%
2001-02-13 0 0.770 0.730 0.770 0.770 0.770 10,000 7,700 0.7700 138,241 131,059 138,241 138,241 138,241 0 138,241 1.32%
2001-02-12 0 0.760 0.720 0.760 0.760 0.760 12,000 9,120 0.7600 136,445 129,264 136,445 136,445 136,445 0 136,445 0.00%
2001-02-09 0 0.760 0.730 0.760 0.760 0.760 10,000 7,600 0.7600 136,445 131,059 136,445 136,445 136,445 0 136,445 0.00%
2001-02-08 0 0.760 0.730 0.760 0.760 0.810 6,000 4,660 0.7767 136,445 131,059 136,445 136,445 145,422 0 139,437 -5.00%
2001-02-07 0 0.800 - 0.800 0.800 0.800 14,000 11,200 0.8000 143,627 - 143,627 143,627 143,627 0 143,627 -2.44%
2001-02-06 0 0.820 0.740 0.820 0.790 0.820 24,000 19,080 0.7950 147,217 132,855 147,217 141,831 147,217 0 142,729 5.13%
2001-02-05 0 0.780 0.730 0.780 0.780 0.780 12,000 9,360 0.7800 140,036 131,059 140,036 140,036 140,036 0 140,036 2.63%
2001-02-02 0 0.760 0.750 0.780 0.750 0.790 1,110,000 842,880 0.7594 136,445 134,650 140,036 134,650 141,831 6 136,329 -3.80%
2001-02-01 0 0.790 0.750 0.790 0.790 0.790 4,000 3,160 0.7900 141,831 134,650 141,831 141,831 141,831 0 141,831 0.00%
2001-01-31 0 0.790 0.750 0.790 0.750 0.790 36,000 27,320 0.7589 141,831 134,650 141,831 134,650 141,831 0 136,246 1.28%
2001-01-30 0 0.780 0.740 0.780 0.780 0.780 10,000 7,800 0.7800 140,036 132,855 140,036 140,036 140,036 0 140,036 0.00%
2001-01-29 0 0.780 0.750 0.780 0.770 0.790 18,000 13,960 0.7756 140,036 134,650 140,036 138,241 141,831 0 139,238 0.00%
2001-01-23 0 0.780 - 0.780 0.780 0.780 10,000 7,800 0.7800 140,036 - 140,036 140,036 140,036 0 140,036 0.00%
2001-01-22 0 0.780 - 0.780 0.780 0.780 12,000 9,360 0.7800 140,036 - 140,036 140,036 140,036 0 140,036 0.00%
2001-01-19 0 0.780 0.740 0.780 0.780 0.780 10,000 7,800 0.7800 140,036 132,855 140,036 140,036 140,036 0 140,036 0.00%
2001-01-18 0 0.780 0.740 0.780 0.780 0.780 10,000 7,800 0.7800 140,036 132,855 140,036 140,036 140,036 0 140,036 0.00%
2001-01-17 0 0.780 0.750 0.780 0.750 0.780 18,000 13,740 0.7633 140,036 134,650 140,036 134,650 140,036 0 137,044 -1.27%
2001-01-16 0 0.790 0.740 0.790 0.790 0.790 10,000 7,900 0.7900 141,831 132,855 141,831 141,831 141,831 0 141,831 1.28%
2001-01-15 0 0.780 0.740 0.780 0.780 0.780 10,000 7,800 0.7800 140,036 132,855 140,036 140,036 140,036 0 140,036 0.00%
2001-01-12 0 0.780 0.740 0.780 0.780 0.780 12,000 9,360 0.7800 140,036 132,855 140,036 140,036 140,036 0 140,036 0.00%
2001-01-11 0 0.780 0.740 0.780 0.780 0.780 10,000 7,800 0.7800 140,036 132,855 140,036 140,036 140,036 0 140,036 1.30%
2001-01-10 0 0.770 0.740 0.770 0.770 0.790 8,000 6,240 0.7800 138,241 132,855 138,241 138,241 141,831 0 140,036 -2.53%
2001-01-09 0 0.790 - 0.790 0.760 0.790 112,000 85,480 0.7632 141,831 - 141,831 136,445 141,831 1 137,022 1.28%
2001-01-08 0 0.780 0.740 0.780 0.780 0.780 14,000 10,920 0.7800 140,036 132,855 140,036 140,036 140,036 0 140,036 0.00%
2001-01-05 0 0.780 - 0.800 0.780 0.810 110,000 86,100 0.7827 140,036 - 143,627 140,036 145,422 1 140,526 -3.70%
2001-01-04 0 0.810 0.780 0.810 0.820 0.820 12,000 9,840 0.8200 145,422 140,036 145,422 147,217 147,217 0 147,217 1.25%
2001-01-03 0 0.800 - 0.800 0.800 0.800 10,000 8,000 0.8000 143,627 - 143,627 143,627 143,627 0 143,627 -2.44%
2001-01-02 0 0.820 0.760 0.820 0.820 0.820 10,000 8,200 0.8200 147,217 136,445 147,217 147,217 147,217 0 147,217 0.00%
2000-12-29 0 0.820 0.770 0.820 0.770 0.820 44,000 34,680 0.7882 147,217 138,241 147,217 138,241 147,217 0 141,505 7.89%
2000-12-28 0 0.760 0.760 0.770 0.760 0.770 56,000 42,720 0.7629 136,445 136,445 138,241 136,445 138,241 0 136,958 -1.30%
2000-12-27 0 0.770 0.730 - 0.770 0.770 14,000 10,780 0.7700 138,241 131,059 - 138,241 138,241 0 138,241 1.32%
2000-12-22 0 0.760 0.730 0.760 0.760 0.760 10,000 7,600 0.7600 136,445 131,059 136,445 136,445 136,445 0 136,445 0.00%
2000-12-21 0 0.760 0.730 0.760 0.760 0.760 10,000 7,600 0.7600 136,445 131,059 136,445 136,445 136,445 0 136,445 0.00%
2000-12-20 0 0.760 0.730 0.760 0.760 0.760 12,000 9,120 0.7600 136,445 131,059 136,445 136,445 136,445 0 136,445 -1.30%
2000-12-19 0 0.770 0.730 0.770 0.770 0.770 10,000 7,700 0.7700 138,241 131,059 138,241 138,241 138,241 0 138,241 0.00%
2000-12-18 0 0.770 0.730 0.770 0.770 0.770 10,000 7,700 0.7700 138,241 131,059 138,241 138,241 138,241 0 138,241 0.00%
2000-12-15 0 0.770 0.730 0.770 0.770 0.770 10,000 7,700 0.7700 138,241 131,059 138,241 138,241 138,241 0 138,241 0.00%
2000-12-14 0 0.770 0.740 0.770 0.770 0.770 14,000 10,780 0.7700 138,241 132,855 138,241 138,241 138,241 0 138,241 -1.28%
2000-12-13 0 0.780 0.760 0.780 0.770 0.790 22,000 16,980 0.7718 140,036 136,445 140,036 138,241 141,831 0 138,567 1.30%
2000-12-12 0 0.770 0.760 0.770 0.770 0.770 16,000 12,320 0.7700 138,241 136,445 138,241 138,241 138,241 0 138,241 4.05%
2000-12-11 0 0.740 0.740 0.780 0.740 0.780 92,000 68,560 0.7452 132,855 132,855 140,036 132,855 140,036 1 133,791 -3.90%
2000-12-08 0 0.770 0.730 0.770 0.770 0.770 12,000 9,240 0.7700 138,241 131,059 138,241 138,241 138,241 0 138,241 0.00%
2000-12-07 0 0.770 0.740 0.770 0.770 0.770 12,000 9,240 0.7700 138,241 132,855 138,241 138,241 138,241 0 138,241 -1.28%
2000-12-06 0 0.780 0.740 0.780 0.780 0.780 14,000 10,920 0.7800 140,036 132,855 140,036 140,036 140,036 0 140,036 1.30%
2000-12-05 0 0.770 0.730 0.770 0.770 0.770 12,000 9,240 0.7700 138,241 131,059 138,241 138,241 138,241 0 138,241 0.00%
2000-12-04 0 0.770 0.730 0.770 0.770 0.770 18,000 13,860 0.7700 138,241 131,059 138,241 138,241 138,241 0 138,241 0.00%
2000-12-01 0 0.770 0.720 - 0.770 0.770 20,000 15,400 0.7700 138,241 129,264 - 138,241 138,241 0 138,241 0.00%
2000-11-30 0 0.770 0.710 0.770 0.760 0.770 30,000 22,900 0.7633 138,241 127,469 138,241 136,445 138,241 0 137,044 0.00%
2000-11-29 0 0.770 0.730 0.770 0.770 0.770 14,000 10,780 0.7700 138,241 131,059 138,241 138,241 138,241 0 138,241 0.00%
2000-11-28 0 0.770 0.750 0.770 0.770 0.790 10,000 7,780 0.7780 138,241 134,650 138,241 138,241 141,831 0 139,677 -2.53%
2000-11-27 0 0.790 0.740 0.790 0.760 0.790 20,000 15,420 0.7710 141,831 132,855 141,831 136,445 141,831 0 138,420 1.28%
2000-11-24 0 0.780 0.730 0.780 0.780 0.780 18,000 14,040 0.7800 140,036 131,059 140,036 140,036 140,036 0 140,036 2.63%
2000-11-23 0 0.760 0.740 0.760 0.760 0.760 16,000 12,160 0.7600 136,445 132,855 136,445 136,445 136,445 0 136,445 -2.56%
2000-11-22 0 0.780 0.740 0.780 0.780 0.780 14,000 10,920 0.7800 140,036 132,855 140,036 140,036 140,036 0 140,036 0.00%
2000-11-21 0 0.780 0.740 0.780 0.780 0.780 18,000 14,040 0.7800 140,036 132,855 140,036 140,036 140,036 0 140,036 0.00%
2000-11-20 0 0.780 0.740 0.780 0.770 0.780 18,000 13,940 0.7744 140,036 132,855 140,036 138,241 140,036 0 139,038 0.00%
2000-11-17 0 0.780 0.740 0.780 0.780 0.780 16,000 12,480 0.7800 140,036 132,855 140,036 140,036 140,036 0 140,036 0.00%
2000-11-16 0 0.780 0.760 0.780 0.760 0.850 560,000 432,380 0.7721 140,036 136,445 140,036 136,445 152,603 3 138,619 1.30%
2000-11-15 0 0.770 0.740 0.770 0.740 0.770 22,000 16,760 0.7618 138,241 132,855 138,241 132,855 138,241 0 136,772 1.32%
2000-11-14 0 0.760 0.730 0.760 0.760 0.770 24,000 18,340 0.7642 136,445 131,059 136,445 136,445 138,241 0 137,193 0.00%
2000-11-13 0 0.760 0.710 0.760 0.760 0.760 24,000 18,240 0.7600 136,445 127,469 136,445 136,445 136,445 0 136,445 -2.56%
2000-11-10 0 0.780 0.730 0.780 0.780 0.780 18,000 14,040 0.7800 140,036 131,059 140,036 140,036 140,036 0 140,036 1.30%
2000-11-09 0 0.770 0.740 0.770 0.740 0.770 24,000 18,180 0.7575 138,241 132,855 138,241 132,855 138,241 0 135,996 -1.28%
2000-11-08 0 0.780 0.740 0.780 0.780 0.780 20,000 15,600 0.7800 140,036 132,855 140,036 140,036 140,036 0 140,036 0.00%
2000-11-07 0 0.780 0.740 0.780 0.780 0.780 22,000 17,160 0.7800 140,036 132,855 140,036 140,036 140,036 0 140,036 0.00%
2000-11-06 0 0.780 0.740 0.780 0.780 0.780 20,000 15,600 0.7800 140,036 132,855 140,036 140,036 140,036 0 140,036 0.00%
2000-11-03 0 0.780 0.730 0.790 0.780 0.780 20,000 15,600 0.7800 140,036 131,059 141,831 140,036 140,036 0 140,036 1.30%
2000-11-02 0 0.770 0.720 0.770 0.770 0.770 18,000 13,860 0.7700 138,241 129,264 138,241 138,241 138,241 0 138,241 1.32%
2000-11-01 0 0.760 0.730 0.770 0.760 0.780 30,000 22,940 0.7647 136,445 131,059 138,241 136,445 140,036 0 137,283 -1.30%
2000-10-31 0 0.770 0.730 0.770 0.770 0.770 18,000 13,860 0.7700 138,241 131,059 138,241 138,241 138,241 0 138,241 0.00%
2000-10-30 0 0.770 0.730 0.770 0.770 0.770 18,000 13,860 0.7700 138,241 131,059 138,241 138,241 138,241 0 138,241 0.00%
2000-10-27 0 0.770 0.710 0.770 0.770 0.770 26,000 20,020 0.7700 138,241 127,469 138,241 138,241 138,241 0 138,241 2.67%
2000-10-26 0 0.750 0.710 0.750 0.750 0.750 20,000 15,000 0.7500 134,650 127,469 134,650 134,650 134,650 0 134,650 -1.32%
2000-10-25 0 0.760 0.720 0.760 0.760 0.760 26,000 19,760 0.7600 136,445 129,264 136,445 136,445 136,445 0 136,445 -2.56%
2000-10-24 0 0.780 0.720 0.780 0.780 0.780 12,000 9,360 0.7800 140,036 129,264 140,036 140,036 140,036 0 140,036 0.00%
2000-10-23 0 0.780 - 0.780 0.780 0.780 26,000 20,280 0.7800 140,036 - 140,036 140,036 140,036 0 140,036 0.00%
2000-10-20 0 0.780 0.720 0.780 0.780 0.780 24,000 18,720 0.7800 140,036 129,264 140,036 140,036 140,036 0 140,036 2.63%
2000-10-19 0 0.760 - 0.760 0.760 0.760 16,000 12,160 0.7600 136,445 - 136,445 136,445 136,445 0 136,445 0.00%
2000-10-18 0 0.760 - 0.760 0.760 0.760 26,000 19,760 0.7600 136,445 - 136,445 136,445 136,445 0 136,445 -1.30%
2000-10-17 0 0.770 0.710 0.770 0.770 0.770 16,000 12,320 0.7700 138,241 127,469 138,241 138,241 138,241 0 138,241 0.00%
2000-10-16 0 0.770 0.710 0.770 0.710 0.770 78,000 57,060 0.7315 138,241 127,469 138,241 127,469 138,241 0 131,335 2.67%
2000-10-13 0 0.750 - 0.750 0.750 0.750 26,000 19,500 0.7500 134,650 - 134,650 134,650 134,650 0 134,650 -2.60%
2000-10-12 0 0.770 - 0.770 0.700 0.770 320,000 231,400 0.7231 138,241 - 138,241 125,673 138,241 2 129,825 -1.28%
2000-10-11 0 0.780 0.740 - 0.740 0.780 110,000 83,700 0.7609 140,036 132,855 - 132,855 140,036 1 136,608 1.30%
2000-10-10 0 0.770 0.730 0.770 0.770 0.770 16,000 12,320 0.7700 138,241 131,059 138,241 138,241 138,241 0 138,241 1.32%
2000-10-09 0 0.760 0.720 0.760 0.760 0.760 22,000 16,720 0.7600 136,445 129,264 136,445 136,445 136,445 0 136,445 0.00%
2000-10-05 0 0.760 0.740 0.760 0.770 0.770 20,000 15,400 0.7700 136,445 132,855 136,445 138,241 138,241 0 138,241 0.00%
2000-10-04 0 0.760 0.740 0.770 0.760 0.790 28,000 21,520 0.7686 136,445 132,855 138,241 136,445 141,831 0 137,984 -2.56%
2000-10-03 0 0.780 0.750 0.780 0.780 0.780 28,000 21,840 0.7800 140,036 134,650 140,036 140,036 140,036 0 140,036 -1.27%
2000-09-29 0 0.790 0.760 0.790 0.790 0.820 22,000 17,740 0.8064 141,831 136,445 141,831 141,831 147,217 0 144,769 -3.66%
2000-09-28 0 0.820 0.740 0.820 0.780 0.820 80,000 63,800 0.7975 147,217 132,855 147,217 140,036 147,217 0 143,178 6.49%
2000-09-27 0 0.770 0.730 0.770 0.770 0.770 36,000 27,720 0.7700 138,241 131,059 138,241 138,241 138,241 0 138,241 -1.28%
2000-09-26 0 0.780 0.740 0.780 0.780 0.780 30,000 23,400 0.7800 140,036 132,855 140,036 140,036 140,036 0 140,036 0.00%
2000-09-25 0 0.780 0.730 0.780 0.780 0.780 2,858,000 2,229,240 0.7800 140,036 131,059 140,036 140,036 140,036 16 140,036 1.30%
2000-09-22 0 0.770 0.730 0.770 0.770 0.770 22,000 16,940 0.7700 138,241 131,059 138,241 138,241 138,241 0 138,241 -3.75%
2000-09-21 0 0.800 0.750 0.800 0.800 0.800 26,000 20,800 0.8000 143,627 134,650 143,627 143,627 143,627 0 143,627 1.27%
2000-09-20 0 0.790 0.750 0.790 0.790 0.790 28,000 22,120 0.7900 141,831 134,650 141,831 141,831 141,831 0 141,831 0.00%
2000-09-19 0 0.790 0.730 - 0.770 0.790 80,000 62,200 0.7775 141,831 131,059 - 138,241 141,831 0 139,587 2.60%
2000-09-18 0 0.770 0.730 0.770 0.770 0.770 26,000 20,020 0.7700 138,241 131,059 138,241 138,241 138,241 0 138,241 0.00%
2000-09-15 0 0.770 0.730 0.770 0.770 0.770 34,000 26,180 0.7700 138,241 131,059 138,241 138,241 138,241 0 138,241 0.00%
2000-09-14 0 0.770 0.730 0.770 0.730 0.770 48,000 35,760 0.7450 138,241 131,059 138,241 131,059 138,241 0 133,752 0.00%
2000-09-12 0 0.770 0.740 0.770 0.770 0.770 32,000 24,640 0.7700 138,241 132,855 138,241 138,241 138,241 0 138,241 0.00%
2000-09-11 0 0.770 0.740 0.770 0.770 0.770 30,000 23,100 0.7700 138,241 132,855 138,241 138,241 138,241 0 138,241 0.00%
2000-09-08 0 0.770 0.750 0.770 0.770 0.770 44,000 33,880 0.7700 138,241 134,650 138,241 138,241 138,241 0 138,241 0.00%
2000-09-07 0 0.770 0.750 0.770 0.770 0.770 42,000 32,340 0.7700 138,241 134,650 138,241 138,241 138,241 0 138,241 0.00%
2000-09-06 0 0.770 0.750 0.770 0.770 0.770 44,000 33,880 0.7700 138,241 134,650 138,241 138,241 138,241 0 138,241 0.00%
2000-09-05 0 0.770 0.750 0.770 0.770 0.770 58,000 44,660 0.7700 138,241 134,650 138,241 138,241 138,241 0 138,241 0.00%
2000-09-04 0 0.770 0.750 0.770 0.770 0.770 36,000 27,720 0.7700 138,241 134,650 138,241 138,241 138,241 0 138,241 0.00%
2000-09-01 0 0.770 0.750 0.770 0.750 0.780 100,000 76,300 0.7630 138,241 134,650 138,241 134,650 140,036 1 136,984 -1.28%
2000-08-31 0 0.780 0.750 0.780 0.780 0.780 32,000 24,960 0.7800 140,036 134,650 140,036 140,036 140,036 0 140,036 0.00%
2000-08-30 0 0.780 0.760 0.780 0.780 0.780 44,000 34,320 0.7800 140,036 136,445 140,036 140,036 140,036 0 140,036 1.30%
2000-08-29 0 0.770 0.750 0.770 0.770 0.770 40,000 30,800 0.7700 138,241 134,650 138,241 138,241 138,241 0 138,241 0.00%
2000-08-28 0 0.770 0.750 0.770 0.770 0.770 320,000 240,400 0.7513 138,241 134,650 138,241 138,241 138,241 2 134,874 0.00%
2000-08-25 0 0.770 0.750 0.770 0.770 0.770 38,000 29,260 0.7700 138,241 134,650 138,241 138,241 138,241 0 138,241 0.00%
2000-08-24 0 0.770 0.750 0.770 0.770 0.770 36,000 27,720 0.7700 138,241 134,650 138,241 138,241 138,241 0 138,241 0.00%
2000-08-23 0 0.770 0.750 0.770 0.770 0.770 42,000 32,340 0.7700 138,241 134,650 138,241 138,241 138,241 0 138,241 0.00%
2000-08-22 0 0.770 0.750 0.770 0.770 0.770 40,000 30,800 0.7700 138,241 134,650 138,241 138,241 138,241 0 138,241 0.00%
2000-08-21 0 0.770 0.760 0.780 0.770 0.770 100,000 77,000 0.7700 138,241 136,445 140,036 138,241 138,241 1 138,241 0.00%
2000-08-18 0 0.770 0.750 0.770 0.770 0.770 36,000 27,720 0.7700 138,241 134,650 138,241 138,241 138,241 0 138,241 0.00%
2000-08-17 0 0.770 0.750 0.770 0.770 0.770 44,000 33,880 0.7700 138,241 134,650 138,241 138,241 138,241 0 138,241 0.00%
2000-08-16 0 0.770 0.740 0.770 0.760 0.770 130,000 99,300 0.7638 138,241 132,855 138,241 136,445 138,241 1 137,136 -1.28%
2000-08-15 0 0.780 0.740 0.790 0.780 0.780 30,000 23,400 0.7800 140,036 132,855 141,831 140,036 140,036 0 140,036 0.00%
2000-08-14 0 0.780 0.750 0.780 0.770 0.780 32,000 24,760 0.7738 140,036 134,650 140,036 138,241 140,036 0 138,914 1.30%
2000-08-11 0 0.770 0.740 0.780 0.770 0.800 130,000 102,560 0.7889 138,241 132,855 140,036 138,241 143,627 1 141,638 -3.75%
2000-08-10 0 0.800 0.770 0.800 0.800 0.810 36,000 28,840 0.8011 143,627 138,241 143,627 143,627 145,422 0 143,826 -1.23%
2000-08-09 0 0.810 0.770 0.830 0.810 0.830 52,000 42,360 0.8146 145,422 138,241 149,013 145,422 149,013 0 146,250 -2.41%
2000-08-08 0 0.830 0.790 0.860 0.830 0.880 80,000 67,700 0.8463 149,013 141,831 154,399 149,013 157,989 0 151,930 -7.78%
2000-08-07 0 0.900 0.840 0.900 0.800 0.900 214,000 178,200 0.8327 161,580 150,808 161,580 143,627 161,580 1 149,499 11.11%
2000-08-04 0 0.810 0.770 - 0.810 0.810 100,000 81,000 0.8100 145,422 138,241 - 145,422 145,422 1 145,422 -1.22%
2000-08-03 0 0.820 0.780 0.830 0.800 0.850 122,000 100,520 0.8239 147,217 140,036 149,013 143,627 152,603 1 147,924 -3.53%
2000-08-02 0 0.850 0.750 - 0.790 0.850 118,000 95,900 0.8127 152,603 134,650 - 141,831 152,603 1 145,909 7.59%
2000-08-01 0 0.790 0.750 0.790 0.750 0.790 196,000 149,400 0.7622 141,831 134,650 141,831 134,650 141,831 1 136,848 -1.25%
2000-07-31 0 0.800 0.740 0.800 0.800 0.800 42,000 33,600 0.8000 143,627 132,855 143,627 143,627 143,627 0 143,627 0.00%
2000-07-28 0 0.800 0.760 0.800 0.800 0.800 44,000 35,200 0.8000 143,627 136,445 143,627 143,627 143,627 0 143,627 0.00%
2000-07-27 0 0.800 0.760 0.800 0.800 0.800 50,000 40,000 0.8000 143,627 136,445 143,627 143,627 143,627 0 143,627 0.00%
2000-07-26 0 0.800 0.760 - 0.800 0.800 100,000 80,000 0.8000 143,627 136,445 - 143,627 143,627 1 143,627 0.00%
2000-07-25 0 0.800 0.760 0.810 0.800 0.800 100,000 80,000 0.8000 143,627 136,445 145,422 143,627 143,627 1 143,627 0.00%
2000-07-24 0 0.800 0.760 0.800 0.800 0.800 58,000 46,400 0.8000 143,627 136,445 143,627 143,627 143,627 0 143,627 0.00%
2000-07-21 0 0.800 0.760 0.800 0.800 0.800 42,000 33,600 0.8000 143,627 136,445 143,627 143,627 143,627 0 143,627 0.00%
2000-07-20 0 0.800 0.760 0.810 0.800 0.800 100,000 80,000 0.8000 143,627 136,445 145,422 143,627 143,627 1 143,627 0.00%
2000-07-19 0 0.800 0.760 0.800 0.800 0.800 100,000 80,000 0.8000 143,627 136,445 143,627 143,627 143,627 1 143,627 -1.23%
2000-07-18 0 0.810 0.760 0.810 0.800 0.810 200,000 161,000 0.8050 145,422 136,445 145,422 143,627 145,422 1 144,524 0.00%
2000-07-17 0 0.810 0.760 - 0.800 0.810 200,000 161,000 0.8050 145,422 136,445 - 143,627 145,422 1 144,524 0.00%
2000-07-14 0 0.810 0.760 0.840 0.800 0.810 200,000 161,000 0.8050 145,422 136,445 150,808 143,627 145,422 1 144,524 1.25%
2000-07-13 0 0.800 0.760 - 0.800 0.800 100,000 80,000 0.8000 143,627 136,445 - 143,627 143,627 1 143,627 0.00%
2000-07-12 0 0.800 0.760 0.800 0.800 0.800 100,000 80,000 0.8000 143,627 136,445 143,627 143,627 143,627 1 143,627 0.00%
2000-07-11 0 0.800 0.760 0.800 0.800 0.800 50,000 40,000 0.8000 143,627 136,445 143,627 143,627 143,627 0 143,627 -1.23%
2000-07-10 0 0.810 0.760 0.810 0.800 0.810 80,000 64,100 0.8013 145,422 136,445 145,422 143,627 145,422 0 143,851 1.25%
2000-07-07 0 0.800 0.760 0.800 0.800 0.800 50,000 40,000 0.8000 143,627 136,445 143,627 143,627 143,627 0 143,627 0.00%
2000-07-06 0 0.800 0.760 0.800 0.790 0.800 80,000 63,600 0.7950 143,627 136,445 143,627 141,831 143,627 0 142,729 0.00%
2000-07-05 0 0.800 - - 0.800 0.800 50,000 40,000 0.8000 143,627 - - 143,627 143,627 0 143,627 0.00%
2000-07-04 0 0.800 - 0.800 0.800 0.800 40,000 32,000 0.8000 143,627 - 143,627 143,627 143,627 0 143,627 0.00%
2000-07-03 0 0.800 0.760 0.800 0.800 0.800 50,000 40,000 0.8000 143,627 136,445 143,627 143,627 143,627 0 143,627 0.00%
2000-06-30 0 0.800 0.750 0.800 0.800 0.800 56,000 44,800 0.8000 143,627 134,650 143,627 143,627 143,627 0 143,627 0.00%
2000-06-29 0 0.800 0.760 0.800 0.790 0.800 40,000 31,800 0.7950 143,627 136,445 143,627 141,831 143,627 0 142,729 0.00%
2000-06-28 0 0.800 0.760 0.810 0.790 0.800 90,000 71,600 0.7956 143,627 136,445 145,422 141,831 143,627 1 142,829 0.00%
2000-06-27 0 0.800 0.760 0.800 0.780 0.800 88,000 69,080 0.7850 143,627 136,445 143,627 140,036 143,627 0 140,934 0.00%
2000-06-26 0 0.800 0.750 0.800 0.800 0.800 36,000 28,800 0.8000 143,627 134,650 143,627 143,627 143,627 0 143,627 0.00%
2000-06-23 0 0.800 0.750 0.800 0.750 0.800 114,000 88,900 0.7798 143,627 134,650 143,627 134,650 143,627 1 140,004 0.00%
2000-06-22 0 0.800 0.760 0.800 0.800 0.800 22,000 17,600 0.8000 143,627 136,445 143,627 143,627 143,627 0 143,627 0.00%
2000-06-21 0 0.800 0.750 0.800 0.800 0.800 50,000 40,000 0.8000 143,627 134,650 143,627 143,627 143,627 0 143,627 1.27%
2000-06-20 0 0.790 0.750 0.790 0.800 0.800 38,000 30,400 0.8000 141,831 134,650 141,831 143,627 143,627 0 143,627 0.00%
2000-06-19 0 0.790 0.760 0.800 0.760 0.800 110,000 85,600 0.7782 141,831 136,445 143,627 136,445 143,627 1 139,709 -1.25%
2000-06-16 0 0.800 0.760 0.800 0.800 0.800 50,000 40,000 0.8000 143,627 136,445 143,627 143,627 143,627 0 143,627 0.00%
2000-06-15 0 0.800 0.760 0.800 0.780 0.800 80,000 62,800 0.7850 143,627 136,445 143,627 140,036 143,627 0 140,934 0.00%
2000-06-14 0 0.800 0.760 0.800 0.790 0.800 90,000 71,540 0.7949 143,627 136,445 143,627 141,831 143,627 1 142,709 1.27%
2000-06-13 0 0.790 0.740 0.790 0.760 0.790 240,000 184,400 0.7683 141,831 132,855 141,831 136,445 141,831 1 137,941 0.00%
2000-06-12 0 0.790 0.740 - 0.740 0.790 124,000 94,960 0.7658 141,831 132,855 - 132,855 141,831 1 137,488 1.28%
2000-06-09 0 0.780 - 0.780 - - 0 0 - 140,036 - 140,036 - - 0 - 0.00%
2000-06-08 0 0.780 0.740 0.780 0.770 0.790 1,012,000 779,480 0.7702 140,036 132,855 140,036 138,241 141,831 6 138,283 -2.50%
2000-06-07 0 0.800 0.780 0.800 0.800 0.800 136,000 108,800 0.8000 143,627 140,036 143,627 143,627 143,627 1 143,627 0.00%
2000-06-05 0 0.800 0.780 0.800 0.800 0.800 122,000 97,600 0.8000 143,627 140,036 143,627 143,627 143,627 1 143,627 0.00%
2000-06-02 0 0.800 0.780 0.800 0.800 0.810 80,000 64,200 0.8025 143,627 140,036 143,627 143,627 145,422 0 144,075 -1.23%
2000-06-01 0 0.810 0.770 0.810 0.800 0.810 102,000 81,620 0.8002 145,422 138,241 145,422 143,627 145,422 1 143,662 0.00%
2000-05-31 0 0.810 0.770 0.810 0.800 0.810 102,000 81,620 0.8002 145,422 138,241 145,422 143,627 145,422 1 143,662 1.25%
2000-05-30 0 0.800 0.760 0.800 0.760 0.800 126,000 99,600 0.7905 143,627 136,445 143,627 136,445 143,627 1 141,917 0.00%
2000-05-29 0 0.800 0.760 0.800 0.760 0.800 340,000 262,000 0.7706 143,627 136,445 143,627 136,445 143,627 2 138,346 0.00%
2000-05-26 0 0.800 - 0.800 0.790 0.800 52,000 41,300 0.7942 143,627 - 143,627 141,831 143,627 0 142,591 0.00%
2000-05-25 0 0.800 - 0.810 0.800 0.800 100,000 80,000 0.8000 143,627 - 145,422 143,627 143,627 1 143,627 -1.23%
2000-05-24 0 0.810 - 0.820 0.810 0.810 150,000 121,500 0.8100 145,422 - 147,217 145,422 145,422 1 145,422 -1.22%
2000-05-23 0 0.820 - 0.820 0.810 0.820 44,000 35,780 0.8132 147,217 - 147,217 145,422 147,217 0 145,993 0.00%
2000-05-22 0 0.820 - 0.820 0.820 0.840 62,000 51,440 0.8297 147,217 - 147,217 147,217 150,808 0 148,955 -2.38%
2000-05-19 0 0.840 - 0.840 0.840 0.840 86,000 72,240 0.8400 150,808 - 150,808 150,808 150,808 0 150,808 0.00%
2000-05-18 0 0.840 0.820 0.840 0.810 0.850 140,000 115,900 0.8279 150,808 147,217 150,808 145,422 152,603 1 148,628 2.44%
2000-05-17 0 0.820 - 0.820 0.830 0.830 40,000 33,200 0.8300 147,217 - 147,217 149,013 149,013 0 149,013 -1.20%
2000-05-16 0 0.830 0.790 0.830 0.790 0.830 144,000 117,100 0.8132 149,013 141,831 149,013 141,831 149,013 1 145,995 1.22%
2000-05-15 0 0.820 - 0.820 0.810 0.830 102,000 83,040 0.8141 147,217 - 147,217 145,422 149,013 1 146,161 0.00%
2000-05-12 0 0.820 0.780 0.820 0.820 0.830 94,000 77,580 0.8253 147,217 140,036 147,217 147,217 149,013 1 148,172 -1.20%
2000-05-10 0 0.830 - 0.830 0.840 0.840 80,000 67,200 0.8400 149,013 - 149,013 150,808 150,808 0 150,808 -1.19%
2000-05-09 0 0.840 - 0.840 0.820 0.840 102,000 84,380 0.8273 150,808 - 150,808 147,217 150,808 1 148,520 0.00%
2000-05-08 0 0.840 0.780 0.840 0.780 0.870 240,000 197,400 0.8225 150,808 140,036 150,808 140,036 156,194 1 147,666 -3.45%
2000-05-05 0 0.870 0.830 0.870 0.860 0.870 200,000 173,000 0.8650 156,194 149,013 156,194 154,399 156,194 1 155,296 0.00%
2000-05-04 0 0.870 0.820 0.870 0.820 0.870 100,000 86,500 0.8650 156,194 147,217 156,194 147,217 156,194 1 155,296 0.00%
2000-05-03 0 0.870 0.820 0.870 0.870 0.870 120,000 104,400 0.8700 156,194 147,217 156,194 156,194 156,194 1 156,194 -1.14%
2000-05-02 0 0.880 - 0.880 0.880 0.880 100,000 88,000 0.8800 157,989 - 157,989 157,989 157,989 1 157,989 1.15%
2000-04-28 0 0.870 0.820 0.870 0.870 0.870 80,000 69,600 0.8700 156,194 147,217 156,194 156,194 156,194 0 156,194 1.16%
2000-04-27 0 0.860 0.820 0.860 0.870 0.870 90,000 78,300 0.8700 154,399 147,217 154,399 156,194 156,194 1 156,194 -1.15%
2000-04-26 0 0.870 0.820 0.880 0.870 0.890 180,000 158,700 0.8817 156,194 147,217 157,989 156,194 159,785 1 158,288 -3.33%
2000-04-25 0 0.900 0.820 - 0.880 0.900 320,000 283,000 0.8844 161,580 147,217 - 157,989 161,580 2 158,775 0.00%
2000-04-20 0 0.900 0.800 - 0.820 0.900 790,000 678,400 0.8587 161,580 143,627 - 147,217 161,580 4 154,171 8.43%
2000-04-19 0 0.830 0.800 0.830 0.800 0.830 290,000 237,600 0.8193 149,013 143,627 149,013 143,627 149,013 2 147,093 0.00%
2000-04-18 0 0.830 - 0.830 0.830 0.860 140,000 118,500 0.8464 149,013 - 149,013 149,013 154,399 1 151,962 1.22%
2000-04-17 0 0.820 - 0.820 0.830 0.850 150,000 127,100 0.8473 147,217 - 147,217 149,013 152,603 1 152,124 -3.53%
2000-04-14 0 0.850 0.820 0.850 0.820 0.850 352,000 299,140 0.8498 152,603 147,217 152,603 147,217 152,603 2 152,573 -1.16%
2000-04-13 0 0.860 0.820 0.860 0.860 0.890 1,300,000 1,131,800 0.8706 154,399 147,217 154,399 154,399 159,785 7 156,304 3.61%
2000-04-12 0 0.830 0.830 0.870 0.830 0.830 2,030,000 1,744,900 0.8596 149,013 149,013 156,194 149,013 149,013 11 154,319 -3.49%
2000-04-11 0 0.860 0.820 0.860 0.870 0.870 100,000 87,000 0.8700 154,399 147,217 154,399 156,194 156,194 1 156,194 0.00%
2000-04-10 0 0.860 0.840 0.880 0.860 0.890 180,000 156,800 0.8711 154,399 150,808 157,989 154,399 159,785 1 156,393 -3.37%
2000-04-07 0 0.890 0.830 0.900 0.860 0.890 140,000 122,300 0.8736 159,785 149,013 161,580 154,399 159,785 1 156,835 1.14%
2000-04-06 0 0.880 0.800 0.880 0.810 0.880 1,430,000 1,251,500 0.8752 157,989 143,627 157,989 145,422 157,989 8 157,123 11.39%
2000-04-05 0 0.790 0.790 0.850 0.790 0.800 200,000 159,000 0.7950 141,831 141,831 152,603 141,831 143,627 1 142,729 -3.66%
2000-04-03 0 0.820 0.810 0.880 0.820 0.840 200,000 166,000 0.8300 147,217 145,422 157,989 147,217 150,808 1 149,013 -4.65%
2000-03-31 0 0.860 0.840 0.870 0.850 0.860 110,000 94,100 0.8555 154,399 150,808 156,194 152,603 154,399 1 153,582 -2.27%
2000-03-30 0 0.880 0.850 0.880 0.880 0.880 12,000 10,560 0.8800 157,989 152,603 157,989 157,989 157,989 0 157,989 2.33%
2000-03-29 0 0.860 0.860 0.890 0.860 0.900 90,000 79,500 0.8833 154,399 154,399 159,785 154,399 161,580 1 158,588 -3.37%
2000-03-28 0 0.890 0.870 0.890 0.880 0.890 460,000 401,100 0.8720 159,785 156,194 159,785 157,989 159,785 3 156,545 -1.11%
2000-03-27 0 0.900 0.880 0.900 0.860 0.900 110,000 96,740 0.8795 161,580 157,989 161,580 154,399 161,580 1 157,891 1.12%
2000-03-24 0 0.890 0.870 0.890 0.870 0.890 80,000 70,600 0.8825 159,785 156,194 159,785 156,194 159,785 0 158,438 2.30%
2000-03-23 0 0.870 0.870 0.890 0.870 0.870 90,000 78,300 0.8700 156,194 156,194 159,785 156,194 156,194 1 156,194 0.00%
2000-03-22 0 0.870 0.870 0.900 0.870 0.890 130,000 114,100 0.8777 156,194 156,194 161,580 156,194 159,785 1 157,575 0.00%
2000-03-21 0 0.870 0.850 0.890 0.870 0.900 130,000 114,000 0.8769 156,194 152,603 159,785 156,194 161,580 1 157,437 -4.40%
2000-03-20 0 0.910 0.880 0.910 0.900 0.910 50,000 45,300 0.9060 163,375 157,989 163,375 161,580 163,375 0 162,657 0.00%
2000-03-17 0 0.910 0.880 0.910 0.910 0.920 30,000 27,400 0.9133 163,375 157,989 163,375 163,375 165,171 0 163,974 2.25%
2000-03-16 0 0.890 0.840 0.900 0.850 0.900 220,000 192,600 0.8755 159,785 150,808 161,580 152,603 161,580 1 157,173 -4.30%
2000-03-15 0 0.930 0.870 0.940 0.880 0.930 90,000 82,700 0.9189 166,966 156,194 168,761 157,989 166,966 1 164,971 2.20%
2000-03-14 0 0.910 0.870 0.910 0.890 0.910 242,000 217,800 0.9000 163,375 156,194 163,375 159,785 163,375 1 161,580 0.00%
2000-03-13 0 0.910 0.860 0.910 0.860 0.910 150,000 131,000 0.8733 163,375 154,399 163,375 154,399 163,375 1 156,792 2.25%
2000-03-10 0 0.890 0.890 0.900 0.890 0.920 260,000 236,800 0.9108 159,785 159,785 161,580 159,785 165,171 1 163,513 -1.11%
2000-03-09 0 0.900 0.860 0.920 0.860 0.900 130,000 114,100 0.8777 161,580 154,399 165,171 154,399 161,580 1 157,575 3.45%
2000-03-08 0 0.870 0.870 0.890 0.840 0.890 266,000 227,260 0.8544 156,194 156,194 159,785 150,808 159,785 1 153,386 -2.25%
2000-03-07 0 0.890 0.890 0.910 0.890 0.900 120,000 107,800 0.8983 159,785 159,785 163,375 159,785 161,580 1 161,281 -1.11%
2000-03-06 0 0.900 0.900 0.920 0.900 0.970 700,000 661,300 0.9447 161,580 161,580 165,171 161,580 174,147 4 169,608 0.00%
2000-03-03 0 0.900 0.890 0.900 0.830 0.970 1,128,000 994,700 0.8818 161,580 159,785 161,580 149,013 174,147 6 158,317 18.42%
2000-03-02 0 0.760 0.760 0.780 0.760 0.780 210,000 160,000 0.7619 136,445 136,445 140,036 136,445 140,036 1 136,787 -2.56%
2000-03-01 0 0.780 0.760 0.780 0.760 0.780 90,000 69,200 0.7689 140,036 136,445 140,036 136,445 140,036 1 138,041 1.30%
2000-02-29 0 0.770 0.750 0.770 0.770 0.770 16,000 12,320 0.7700 138,241 134,650 138,241 138,241 138,241 0 138,241 5.48%
2000-02-28 0 0.730 0.730 0.780 0.720 0.770 316,000 239,240 0.7571 131,059 131,059 140,036 129,264 138,241 2 135,923 -3.95%
2000-02-25 0 0.760 0.760 0.800 0.760 0.850 220,000 178,000 0.8091 136,445 136,445 143,627 136,445 152,603 1 145,259 -8.43%
2000-02-24 0 0.830 0.800 0.830 0.830 0.830 150,000 124,500 0.8300 149,013 143,627 149,013 149,013 149,013 1 149,013 3.75%
2000-02-23 0 0.800 0.800 0.820 0.780 0.800 204,000 160,600 0.7873 143,627 143,627 147,217 140,036 143,627 1 141,338 0.00%
2000-02-22 0 0.800 0.770 0.800 0.800 0.800 100,000 80,000 0.8000 143,627 138,241 143,627 143,627 143,627 1 143,627 1.27%
2000-02-21 0 0.790 0.790 0.830 0.790 0.830 126,000 102,340 0.8122 141,831 141,831 149,013 141,831 149,013 1 145,821 -1.25%
2000-02-18 0 0.800 0.790 0.800 0.800 0.830 444,000 359,800 0.8104 143,627 141,831 143,627 143,627 149,013 2 145,487 -3.61%
2000-02-17 0 0.830 0.790 0.840 0.760 0.830 420,000 331,800 0.7900 149,013 141,831 150,808 136,445 149,013 2 141,831 0.00%
2000-02-16 0 0.830 0.810 0.840 0.800 0.840 300,000 244,800 0.8160 149,013 145,422 150,808 143,627 150,808 2 146,499 3.75%
2000-02-15 0 0.800 0.790 0.820 0.800 0.830 460,000 377,300 0.8202 143,627 141,831 147,217 143,627 149,013 3 147,256 -3.61%
2000-02-14 0 0.830 0.800 0.870 0.800 0.830 280,000 229,600 0.8200 149,013 143,627 156,194 143,627 149,013 2 147,217 3.75%
2000-02-11 0 0.800 0.800 0.810 0.790 0.790 20,000 15,800 0.7900 143,627 143,627 145,422 141,831 141,831 0 141,831 -1.23%
2000-02-10 0 0.810 0.810 0.820 0.810 0.840 40,000 33,000 0.8250 145,422 145,422 147,217 145,422 150,808 0 148,115 -1.22%
2000-02-09 0 0.820 0.820 0.840 0.810 0.840 40,000 32,700 0.8175 147,217 147,217 150,808 145,422 150,808 0 146,768 0.00%
2000-02-08 0 0.820 0.820 0.840 0.800 0.840 530,000 444,800 0.8392 147,217 147,217 150,808 143,627 150,808 3 150,672 -2.38%
2000-02-03 0 0.840 0.830 0.890 0.820 0.880 210,000 177,100 0.8433 150,808 149,013 159,785 147,217 157,989 1 151,406 0.00%
2000-02-02 0 0.840 0.830 0.890 0.830 0.890 462,000 402,760 0.8718 150,808 149,013 159,785 149,013 159,785 3 156,513 0.00%
2000-02-01 0 0.840 0.840 0.850 0.840 0.900 362,000 311,920 0.8617 150,808 150,808 152,603 150,808 161,580 2 154,696 -9.68%
2000-01-31 0 0.930 0.810 0.930 0.830 0.930 90,000 77,900 0.8656 166,966 145,422 166,966 149,013 166,966 1 155,396 3.33%
2000-01-28 0 0.900 0.890 0.910 0.900 0.950 110,000 100,200 0.9109 161,580 159,785 163,375 161,580 170,557 1 163,538 -4.26%
2000-01-27 0 0.940 0.930 0.950 0.940 0.940 40,000 37,600 0.9400 168,761 166,966 170,557 168,761 168,761 0 168,761 -3.09%
2000-01-26 0 0.970 0.910 - 0.910 0.970 198,000 187,140 0.9452 174,147 163,375 - 163,375 174,147 1 169,686 5.43%
2000-01-25 0 0.920 0.920 0.940 0.920 0.990 430,000 415,200 0.9656 165,171 165,171 168,761 165,171 177,738 2 173,354 -4.17%
2000-01-24 0 0.960 0.940 0.970 0.960 0.970 70,000 67,400 0.9629 172,352 168,761 174,147 172,352 174,147 0 172,865 -1.03%
2000-01-21 0 0.970 0.930 0.970 0.950 0.970 42,000 40,300 0.9595 174,147 166,966 174,147 170,557 174,147 0 172,266 1.04%
2000-01-20 0 0.960 0.960 0.980 0.960 1.010 106,000 103,420 0.9757 172,352 172,352 175,943 172,352 181,329 1 175,163 -4.00%
2000-01-19 0 1.000 0.970 1.000 1.000 1.020 94,000 94,340 1.0036 179,533 174,147 179,533 179,533 183,124 1 180,183 -2.91%
2000-01-18 0 1.030 0.980 1.030 0.930 1.060 718,000 731,320 1.0186 184,919 175,943 184,919 166,966 190,305 4 182,864 8.42%
2000-01-17 0 0.950 0.930 0.950 0.950 0.950 90,000 85,500 0.9500 170,557 166,966 170,557 170,557 170,557 1 170,557 0.00%
2000-01-14 0 0.950 0.930 0.950 0.930 0.960 1,214,000 1,141,240 0.9401 170,557 166,966 170,557 166,966 172,352 7 168,773 -2.06%
2000-01-13 0 0.970 0.930 0.970 0.970 0.970 100,000 97,000 0.9700 174,147 166,966 174,147 174,147 174,147 1 174,147 0.00%
2000-01-12 0 0.970 0.930 0.970 0.940 0.970 170,000 161,500 0.9500 174,147 166,966 174,147 168,761 174,147 1 170,557 1.04%
2000-01-11 0 0.960 0.960 0.980 0.960 0.980 660,000 641,000 0.9712 172,352 172,352 175,943 172,352 175,943 4 174,365 -2.04%
2000-01-10 0 0.980 0.970 0.980 0.980 1.000 118,000 115,900 0.9822 175,943 174,147 175,943 175,943 179,533 1 176,338 -1.01%
2000-01-07 0 0.990 0.950 0.980 0.970 0.990 140,000 136,300 0.9736 177,738 170,557 175,943 174,147 177,738 1 174,788 3.13%
2000-01-06 0 0.960 0.940 0.980 0.960 1.010 100,000 98,300 0.9830 172,352 168,761 175,943 172,352 181,329 1 176,481 -6.80%
2000-01-05 0 1.030 0.980 1.030 0.960 1.030 220,000 217,000 0.9864 184,919 175,943 184,919 172,352 184,919 1 177,085 0.00%
2000-01-04 0 1.030 1.010 1.030 1.020 1.040 148,000 151,440 1.0232 184,919 181,329 184,919 183,124 186,715 1 183,706 -1.90%
2000-01-03 0 1.050 1.020 1.050 1.020 1.060 230,000 238,620 1.0375 188,510 183,124 188,510 183,124 190,305 1 186,262 -1.87%
1999-12-30 0 1.070 1.040 1.070 1.010 1.070 450,000 461,800 1.0262 192,101 186,715 192,101 181,329 192,101 3 184,241 3.88%
1999-12-29 0 1.030 1.000 1.030 1.010 1.030 230,000 232,920 1.0127 184,919 179,533 184,919 181,329 184,919 1 181,812 0.00%
1999-12-28 0 1.030 1.010 1.030 1.010 1.030 180,000 183,400 1.0189 184,919 181,329 184,919 181,329 184,919 1 182,924 0.00%
1999-12-24 0 1.030 1.020 1.030 1.000 1.030 370,000 374,100 1.0111 184,919 183,124 184,919 179,533 184,919 2 181,523 0.00%
1999-12-23 0 1.030 1.020 1.040 1.010 1.050 740,000 757,200 1.0232 184,919 183,124 186,715 181,329 188,510 4 183,706 -1.90%
1999-12-22 0 1.050 1.030 1.050 1.030 1.060 314,000 326,760 1.0406 188,510 184,919 188,510 184,919 190,305 2 186,829 -1.87%
1999-12-21 0 1.070 1.020 1.070 1.020 1.070 470,000 485,200 1.0323 192,101 183,124 192,101 183,124 192,101 3 185,339 0.00%
1999-12-20 0 1.070 1.040 1.070 1.050 1.080 342,000 363,400 1.0626 192,101 186,715 192,101 188,510 193,896 2 190,767 0.00%
1999-12-17 0 1.070 1.060 1.080 1.060 1.100 926,000 992,820 1.0722 192,101 190,305 193,896 190,305 197,487 5 192,488 -1.83%
1999-12-16 0 1.090 1.080 1.090 1.080 1.130 4,346,000 4,810,680 1.1069 195,691 193,896 195,691 193,896 202,873 24 198,729 -0.91%
1999-12-15 0 1.100 1.090 1.100 1.020 1.100 3,770,000 3,964,500 1.0516 197,487 195,691 197,487 183,124 197,487 21 188,796 5.77%
1999-12-14 0 1.040 1.020 1.040 1.010 1.040 906,000 923,480 1.0193 186,715 183,124 186,715 181,329 186,715 5 182,997 0.97%
1999-12-13 0 1.030 1.010 1.030 1.030 1.040 206,000 213,680 1.0373 184,919 181,329 184,919 184,919 186,715 1 186,226 -1.90%
1999-12-10 0 1.050 1.020 1.060 1.010 1.050 1,820,000 1,864,160 1.0243 188,510 183,124 190,305 181,329 188,510 10 183,889 2.94%
1999-12-09 0 1.020 1.000 1.020 1.000 1.020 1,740,000 1,756,600 1.0095 183,124 179,533 183,124 179,533 183,124 10 181,246 0.00%
1999-12-08 0 1.020 1.000 1.020 1.000 1.020 478,000 481,080 1.0064 183,124 179,533 183,124 179,533 183,124 3 180,690 0.00%
1999-12-07 0 1.020 1.000 1.020 1.010 1.020 262,000 265,640 1.0139 183,124 179,533 183,124 181,329 183,124 1 182,027 0.00%
1999-12-06 0 1.020 1.010 1.020 1.010 1.030 2,462,000 2,504,040 1.0171 183,124 181,329 183,124 181,329 184,919 14 182,599 -0.97%
1999-12-03 0 1.030 1.000 1.030 1.000 1.030 324,000 328,540 1.0140 184,919 179,533 184,919 179,533 184,919 2 182,049 0.98%
1999-12-02 0 1.020 1.010 1.030 1.020 1.040 510,000 525,000 1.0294 183,124 181,329 184,919 183,124 186,715 3 184,814 -3.77%
1999-12-01 0 1.060 1.030 1.060 1.010 1.090 780,000 808,800 1.0369 190,305 184,919 190,305 181,329 195,691 4 186,162 3.92%
1999-11-30 0 1.020 1.010 1.020 1.000 1.020 254,000 255,880 1.0074 183,124 181,329 183,124 179,533 183,124 1 180,862 -1.92%
1999-11-29 0 1.040 1.010 1.040 1.010 1.050 292,000 298,780 1.0232 186,715 181,329 186,715 181,329 188,510 2 183,702 0.00%
1999-11-26 0 1.040 1.020 1.040 1.030 1.050 920,000 954,800 1.0378 186,715 183,124 186,715 184,919 188,510 5 186,324 0.00%
1999-11-25 0 1.040 1.020 1.040 1.000 1.040 1,930,000 1,979,700 1.0258 186,715 183,124 186,715 179,533 186,715 11 184,156 0.97%
1999-11-24 0 1.030 0.990 1.030 0.980 1.030 550,000 547,700 0.9958 184,919 177,738 184,919 175,943 184,919 3 178,782 1.98%
1999-11-23 0 1.010 0.990 1.010 0.990 1.010 746,000 739,540 0.9913 181,329 177,738 181,329 177,738 181,329 4 177,979 0.00%
1999-11-22 0 1.010 1.000 1.010 1.000 1.030 362,000 363,920 1.0053 181,329 179,533 181,329 179,533 184,919 2 180,485 -2.88%
1999-11-19 0 1.040 1.010 1.040 1.010 1.050 348,000 357,320 1.0268 186,715 181,329 186,715 181,329 188,510 2 184,341 0.97%
1999-11-18 0 1.030 1.020 1.030 1.000 1.030 2,100,000 2,124,000 1.0114 184,919 183,124 184,919 179,533 184,919 12 181,585 0.98%
1999-11-17 0 1.020 1.030 1.040 1.000 1.050 660,000 673,960 1.0212 183,124 184,919 186,715 179,533 188,510 4 183,331 -2.86%
1999-11-16 0 1.050 1.040 1.050 1.020 1.050 714,000 737,460 1.0329 188,510 186,715 188,510 183,124 188,510 4 185,432 0.00%
1999-11-15 0 1.050 1.030 1.050 1.030 1.070 1,840,000 1,906,500 1.0361 188,510 184,919 188,510 184,919 192,101 10 186,022 0.00%
1999-11-12 0 1.050 1.040 1.050 1.030 1.100 1,608,000 1,687,840 1.0497 188,510 186,715 188,510 184,919 197,487 9 188,447 -1.87%
1999-11-11 0 1.070 1.050 1.070 0.990 1.070 2,350,000 2,393,340 1.0184 192,101 188,510 192,101 177,738 192,101 13 182,844 3.88%
1999-11-10 0 1.030 1.020 1.030 1.000 1.080 2,700,000 2,719,900 1.0074 184,919 183,124 184,919 179,533 193,896 15 180,856 0.98%
1999-11-09 0 1.020 1.000 1.020 0.970 1.020 350,000 349,200 0.9977 183,124 179,533 183,124 174,147 183,124 2 179,123 3.03%
1999-11-08 0 0.990 0.970 0.990 0.980 0.990 290,000 284,300 0.9803 177,738 174,147 177,738 175,943 177,738 2 176,004 0.00%
1999-11-05 0 0.990 0.970 0.990 0.970 0.990 228,000 223,080 0.9784 177,738 174,147 177,738 174,147 177,738 1 175,659 -1.98%
1999-11-04 0 1.010 0.970 1.010 0.970 1.010 456,000 444,120 0.9739 181,329 174,147 181,329 174,147 181,329 3 174,856 3.06%
1999-11-03 0 0.980 0.970 0.980 0.980 0.990 212,000 208,880 0.9853 175,943 174,147 175,943 175,943 177,738 1 176,891 -1.01%
1999-11-02 0 0.990 0.990 1.000 0.990 1.000 424,000 420,760 0.9924 177,738 177,738 179,533 177,738 179,533 2 178,161 -3.88%
1999-11-01 0 1.030 1.020 1.030 1.000 1.060 1,128,000 1,141,140 1.0116 184,919 183,124 184,919 179,533 190,305 6 181,625 1.98%
1999-10-29 0 1.010 1.010 1.030 0.960 1.030 852,000 824,760 0.9680 181,329 181,329 184,919 172,352 184,919 5 173,793 3.06%
1999-10-28 0 0.980 0.970 0.980 0.970 0.990 384,000 374,880 0.9763 175,943 174,147 175,943 174,147 177,738 2 175,269 -2.00%
1999-10-27 0 1.000 0.990 1.000 0.990 1.030 10,086,000 10,276,400 1.0189 179,533 177,738 179,533 177,738 184,919 56 182,922

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