Da Yu Financial Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08011  1999-11-25  2002-01-11  2002-01-14
HK Main 01073  2002-01-14    
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
2026-06-05 0 0.103 0.103 0.105 0.103 0.103 17,000 1,731 0.1018 0.103 0.103 0.105 0.103 0.103 17,000 0.1018 -1.90%
2026-06-04 0 0.105 0.103 0.105 - - 0 0 - 0.105 0.103 0.105 - - 0 - 0.00%
2026-06-03 0 0.105 0.103 0.105 0.105 0.105 40,000 4,200 0.1050 0.105 0.103 0.105 0.105 0.105 40,000 0.1050 0.00%
2026-06-02 0 0.105 0.103 0.105 - - 0 0 - 0.105 0.103 0.105 - - 0 - 0.00%
2026-06-01 0 0.105 0.105 0.112 0.105 0.105 31,820 3,332 0.1047 0.105 0.105 0.112 0.105 0.105 31,820 0.1047 -1.87%
2026-05-29 0 0.107 0.105 0.110 0.103 0.114 535,000 57,330 0.1072 0.107 0.105 0.110 0.103 0.114 535,000 0.1072 7.86%
2026-05-28 0 0.102 0.101 0.102 - - 0 0 - 0.099 0.098 0.099 - - 0 - 0.00%
2026-05-27 0 0.102 0.101 0.102 0.101 0.102 30,000 3,035 0.1012 0.099 0.098 0.099 0.098 0.099 30,847 0.0984 0.00%
2026-05-26 0 0.102 0.102 0.105 - - 0 0 - 0.099 0.099 0.102 - - 0 - 0.00%
2026-05-22 0 0.102 0.101 0.105 - - 0 0 - 0.099 0.098 0.102 - - 0 - 0.00%
2026-05-21 0 0.102 0.100 0.102 - - 1,000 94 0.0940 0.099 0.097 0.099 - - 1,028 0.0914 0.00%
2026-05-20 0 0.102 0.101 0.107 0.102 0.102 245,000 24,795 0.1012 0.099 0.098 0.104 0.099 0.099 251,915 0.0984 0.00%
2026-05-19 0 0.102 0.102 0.107 - - 0 0 - 0.099 0.099 0.104 - - 0 - 0.00%
2026-05-18 0 0.102 0.101 0.102 0.102 0.102 70,000 7,140 0.1020 0.099 0.098 0.099 0.099 0.099 71,976 0.0992 -2.86%
2026-05-15 0 0.105 0.102 0.105 0.101 0.105 116,200 11,789 0.1015 0.102 0.099 0.102 0.098 0.102 119,480 0.0987 2.94%
2026-05-14 0 0.102 0.101 0.104 0.102 0.105 95,000 9,870 0.1039 0.099 0.098 0.101 0.099 0.102 97,681 0.1010 -3.77%
2026-05-13 0 0.106 0.105 0.107 0.106 0.106 100,000 10,600 0.1060 0.103 0.102 0.104 0.103 0.103 102,823 0.1031 0.00%
2026-05-12 0 0.106 0.105 0.106 0.101 0.106 680,500 70,359 0.1034 0.103 0.102 0.103 0.098 0.103 699,708 0.1006 -1.85%
2026-05-11 0 0.108 0.101 0.108 0.101 0.110 415,000 42,630 0.1027 0.105 0.098 0.105 0.098 0.107 426,714 0.0999 -4.42%
2026-05-08 0 0.113 0.102 0.115 0.110 0.113 115,000 12,880 0.1120 0.110 0.099 0.112 0.107 0.110 118,246 0.1089 4.63%
2026-05-07 0 0.108 0.107 0.108 0.107 0.108 170,000 18,270 0.1075 0.105 0.104 0.105 0.104 0.105 174,798 0.1045 0.00%
2026-05-06 0 0.108 0.101 0.109 0.101 0.109 270,000 28,810 0.1067 0.105 0.098 0.106 0.098 0.106 277,621 0.1038 2.86%
2026-05-05 0 0.105 0.101 0.105 0.100 0.105 177,000 17,810 0.1006 0.102 0.098 0.102 0.097 0.102 181,996 0.0979 2.94%
2026-05-04 0 0.102 0.101 0.102 - - 0 0 - 0.099 0.098 0.099 - - 0 - -0.97%
2026-04-30 0 0.103 0.100 0.105 0.100 0.103 90,000 9,045 0.1005 0.100 0.097 0.102 0.097 0.100 92,540 0.0977 3.00%
2026-04-29 0 0.100 0.100 0.102 0.100 0.102 90,200 9,038 0.1002 0.097 0.097 0.099 0.097 0.099 92,746 0.0974 -2.91%
2026-04-28 0 0.103 0.100 0.105 0.100 0.103 79,000 7,910 0.1001 0.100 0.097 0.102 0.097 0.100 81,230 0.0974 1.98%
2026-04-27 0 0.101 0.100 0.105 - - 0 0 - 0.098 0.097 0.102 - - 0 - 0.00%
2026-04-24 0 0.101 0.100 0.105 - - 0 0 - 0.098 0.097 0.102 - - 0 - 0.00%
2026-04-23 0 0.101 0.100 0.105 - - 0 0 - 0.098 0.097 0.102 - - 0 - 0.00%
2026-04-22 0 0.101 0.100 0.105 0.100 0.103 440,000 44,305 0.1007 0.098 0.097 0.102 0.097 0.100 452,419 0.0979 1.00%
2026-04-21 0 0.100 0.098 0.102 0.098 0.100 425,000 41,700 0.0981 0.097 0.095 0.099 0.095 0.097 436,996 0.0954 0.00%
2026-04-20 0 0.100 0.095 0.102 0.099 0.103 165,000 16,515 0.1001 0.097 0.092 0.099 0.096 0.100 169,657 0.0973 1.01%
2026-04-17 0 0.099 0.099 0.107 0.099 0.099 7,000 680 0.0971 0.096 0.096 0.104 0.096 0.096 7,198 0.0945 -1.00%
2026-04-16 0 0.100 0.099 0.108 0.100 0.100 66,000 6,595 0.0999 0.097 0.096 0.105 0.097 0.097 67,863 0.0972 -0.99%
2026-04-15 0 0.101 0.101 0.109 - - 0 0 - 0.098 0.098 0.106 - - 0 - 1.00%
2026-04-14 0 0.100 0.100 0.109 0.100 0.100 6,000 589 0.0982 0.097 0.097 0.106 0.097 0.097 6,169 0.0955 -5.66%
2026-04-13 0 0.106 0.099 0.106 0.099 0.109 40,000 4,010 0.1003 0.103 0.096 0.103 0.096 0.106 41,129 0.0975 1.92%
2026-04-10 0 0.104 0.101 0.109 - - 0 0 - 0.101 0.098 0.106 - - 0 - 0.00%
2026-04-09 0 0.104 0.099 0.109 0.104 0.104 10,000 1,040 0.1040 0.101 0.096 0.106 0.101 0.101 10,282 0.1011 0.00%
2026-04-08 0 0.104 0.100 0.105 0.099 0.105 410,000 41,440 0.1011 0.101 0.097 0.102 0.096 0.102 421,573 0.0983 -0.95%
2026-04-02 0 0.105 0.097 0.105 0.097 0.105 573,000 57,429 0.1002 0.102 0.094 0.102 0.094 0.102 589,173 0.0975 -0.94%
2026-04-01 0 0.106 0.102 0.105 0.097 0.108 515,000 52,965 0.1028 0.103 0.099 0.102 0.094 0.105 529,536 0.1000 0.95%
2026-03-31 0 0.105 0.101 0.105 0.093 0.105 840,000 82,285 0.0980 0.102 0.098 0.102 0.090 0.102 863,710 0.0953 6.06%
2026-03-30 0 0.099 0.097 0.099 0.096 0.121 5,620,000 580,580 0.1033 0.096 0.094 0.096 0.093 0.118 5,778,629 0.1005 -20.16%
2026-03-27 0 0.124 0.120 0.124 0.122 0.134 1,330,000 167,690 0.1261 0.121 0.117 0.121 0.119 0.130 1,367,540 0.1226 -2.36%
2026-03-26 0 0.127 0.118 0.126 0.120 0.129 290,000 36,265 0.1251 0.124 0.115 0.123 0.117 0.125 298,185 0.1216 -1.55%
2026-03-25 0 0.129 0.118 0.129 0.117 0.131 645,000 81,195 0.1259 0.125 0.115 0.125 0.114 0.127 663,206 0.1224 2.38%
2026-03-24 0 0.126 0.115 0.126 0.129 0.129 15,000 1,935 0.1290 0.123 0.112 0.123 0.125 0.125 15,423 0.1255 0.80%
2026-03-23 0 0.125 0.117 0.126 0.111 0.126 680,000 82,630 0.1215 0.122 0.114 0.123 0.108 0.123 699,194 0.1182 2.46%
2026-03-20 0 0.122 0.116 0.122 0.115 0.122 726,200 84,327 0.1161 0.119 0.113 0.119 0.112 0.119 746,698 0.1129 -1.61%
2026-03-19 0 0.124 0.119 0.124 - - 0 0 - 0.121 0.116 0.121 - - 0 - 0.00%
2026-03-18 0 0.124 0.119 0.124 0.122 0.124 170,000 20,835 0.1226 0.121 0.116 0.121 0.119 0.121 174,798 0.1192 -0.80%
2026-03-17 0 0.125 0.119 0.125 - - 0 0 - 0.122 0.116 0.122 - - 0 - -0.79%
2026-03-16 0 0.126 0.119 0.126 0.127 0.127 10,000 1,270 0.1270 0.123 0.116 0.123 0.124 0.124 10,282 0.1235 0.00%
2026-03-13 0 0.126 0.119 0.126 0.122 0.126 14,200 1,718 0.1210 0.123 0.116 0.123 0.119 0.123 14,601 0.1177 -0.79%
2026-03-12 0 0.127 0.120 0.127 - - 0 0 - 0.124 0.117 0.124 - - 0 - -0.78%
2026-03-11 0 0.128 0.117 0.128 0.128 0.128 20,000 2,560 0.1280 0.124 0.114 0.124 0.124 0.124 20,565 0.1245 1.59%
2026-03-10 0 0.126 0.120 0.126 0.122 0.134 847,000 107,316 0.1267 0.123 0.117 0.123 0.119 0.130 870,907 0.1232 -0.79%
2026-03-09 0 0.127 0.115 0.127 0.126 0.129 320,000 40,855 0.1277 0.124 0.112 0.124 0.123 0.125 329,032 0.1242 0.79%
2026-03-06 0 0.126 0.118 0.126 0.117 0.127 35,000 4,295 0.1227 0.123 0.115 0.123 0.114 0.124 35,988 0.1193 -0.79%
2026-03-05 0 0.127 0.117 0.127 0.127 0.127 150,000 19,050 0.1270 0.124 0.114 0.124 0.124 0.124 154,234 0.1235 -0.78%
2026-03-04 0 0.128 0.117 0.128 0.117 0.128 29,000 3,484 0.1201 0.124 0.114 0.124 0.114 0.124 29,819 0.1168 3.23%
2026-03-03 0 0.124 0.124 0.128 0.118 0.126 1,060,000 130,595 0.1232 0.121 0.121 0.124 0.115 0.123 1,089,919 0.1198 -1.59%
2026-03-02 0 0.126 0.120 0.126 - - 0 0 - 0.123 0.117 0.123 - - 0 - -1.56%
2026-02-27 0 0.128 0.120 0.128 0.129 0.129 30,000 3,870 0.1290 0.124 0.117 0.124 0.125 0.125 30,847 0.1255 2.40%
2026-02-26 0 0.125 0.120 0.125 0.123 0.125 105,000 13,025 0.1240 0.122 0.117 0.122 0.120 0.122 107,964 0.1206 -0.79%
2026-02-25 0 0.126 0.118 0.126 0.126 0.126 40,000 5,040 0.1260 0.123 0.115 0.123 0.123 0.123 41,129 0.1225 -1.56%
2026-02-24 0 0.128 0.120 0.128 0.124 0.128 110,000 13,865 0.1260 0.124 0.117 0.124 0.121 0.124 113,105 0.1226 2.40%
2026-02-23 0 0.125 0.122 0.125 - - 0 0 - 0.122 0.119 0.122 - - 0 - 0.00%
2026-02-20 0 0.125 0.112 0.125 - - 0 0 - 0.122 0.109 0.122 - - 0 - 0.00%
2026-02-16 0 0.125 0.112 0.125 - - 0 0 - 0.122 0.109 0.122 - - 0 - 0.00%
2026-02-13 0 0.125 0.118 0.125 0.117 0.125 42,000 4,930 0.1174 0.122 0.115 0.122 0.114 0.122 43,185 0.1142 -0.79%
2026-02-12 0 0.126 0.118 0.126 0.115 0.135 229,000 29,594 0.1292 0.123 0.115 0.123 0.112 0.131 235,464 0.1257 0.00%
2026-02-11 0 0.126 0.115 0.126 0.125 0.126 100,000 12,505 0.1251 0.123 0.112 0.123 0.122 0.123 102,823 0.1216 -0.79%
2026-02-10 0 0.127 0.124 0.127 0.118 0.129 497,400 62,378 0.1254 0.124 0.121 0.124 0.115 0.125 511,440 0.1220 1.60%
2026-02-09 0 0.125 0.118 0.125 - - 0 0 - 0.122 0.115 0.122 - - 0 - 0.00%
2026-02-06 0 0.125 0.118 0.125 0.129 0.129 235,000 30,315 0.1290 0.122 0.115 0.122 0.125 0.125 241,633 0.1255 0.00%
2026-02-05 0 0.125 0.118 0.125 0.125 0.125 40,000 5,000 0.1250 0.122 0.115 0.122 0.122 0.122 41,129 0.1216 -0.79%
2026-02-04 0 0.126 0.115 0.126 0.120 0.126 100,000 12,410 0.1241 0.123 0.112 0.123 0.117 0.123 102,823 0.1207 -0.79%
2026-02-03 0 0.127 0.116 0.127 0.115 0.129 545,000 65,205 0.1196 0.124 0.113 0.124 0.112 0.125 560,383 0.1164 5.83%
2026-02-02 0 0.120 0.115 0.120 0.120 0.129 250,000 31,050 0.1242 0.117 0.112 0.117 0.117 0.125 257,056 0.1208 0.00%
2026-01-30 0 0.120 0.116 0.120 0.116 0.131 180,000 22,790 0.1266 0.117 0.113 0.117 0.113 0.127 185,081 0.1231 -5.51%
2026-01-29 0 0.127 0.117 0.127 0.109 0.130 7,821,630 877,333 0.1122 0.124 0.114 0.124 0.106 0.126 8,042,402 0.1091 16.51%
2026-01-28 0 0.109 0.105 0.109 0.100 0.109 49,049 5,072 0.1034 0.106 0.102 0.106 0.097 0.106 50,433 0.1006 -0.91%
2026-01-27 0 0.110 0.110 0.115 - - 0 0 - 0.107 0.107 0.112 - - 0 - 0.00%
2026-01-26 0 0.110 0.100 0.112 - - 0 0 - 0.107 0.097 0.109 - - 0 - 0.00%
2026-01-23 0 0.110 0.100 0.115 - - 0 0 - 0.107 0.097 0.112 - - 0 - 0.00%
2026-01-22 0 0.110 0.110 0.115 0.105 0.110 185,000 19,600 0.1059 0.107 0.107 0.112 0.102 0.107 190,222 0.1030 4.76%
2026-01-21 0 0.105 0.099 0.105 0.099 0.105 116,550 11,728 0.1006 0.102 0.096 0.102 0.096 0.102 119,840 0.0979 0.00%
2026-01-20 0 0.105 0.102 0.105 0.105 0.105 75,000 7,875 0.1050 0.102 0.099 0.102 0.102 0.102 77,117 0.1021 0.00%
2026-01-19 0 0.105 0.102 0.115 0.105 0.105 5,000 525 0.1050 0.102 0.099 0.112 0.102 0.102 5,141 0.1021 0.00%
2026-01-16 0 0.105 0.102 0.115 0.105 0.105 12,500 1,300 0.1040 0.102 0.099 0.112 0.102 0.102 12,853 0.1011 -0.94%
2026-01-15 0 0.106 0.106 0.115 0.106 0.107 25,000 2,655 0.1062 0.103 0.103 0.112 0.103 0.104 25,706 0.1033 -5.36%
2026-01-14 0 0.112 0.104 0.113 0.102 0.113 320,000 34,185 0.1068 0.109 0.101 0.110 0.099 0.110 329,032 0.1039 1.82%
2026-01-13 0 0.110 0.100 0.112 0.109 0.110 7,130,010 784,095 0.1100 0.107 0.097 0.109 0.106 0.107 7,331,260 0.1070 0.92%
2026-01-12 0 0.109 0.104 0.109 0.104 0.109 77,000 8,095 0.1051 0.106 0.101 0.106 0.101 0.106 79,173 0.1022 1.87%
2026-01-09 0 0.107 0.101 0.108 0.101 0.107 18,000 1,843 0.1024 0.104 0.098 0.105 0.098 0.104 18,508 0.0996 -2.73%
2026-01-08 0 0.110 0.101 0.112 0.103 0.110 325,000 34,305 0.1056 0.107 0.098 0.109 0.100 0.107 334,173 0.1027 -3.51%
2026-01-07 0 0.114 0.100 0.115 0.114 0.114 10,000 1,140 0.1140 0.111 0.097 0.112 0.111 0.111 10,282 0.1109 6.54%
2026-01-06 0 0.107 0.103 0.109 - - 0 0 - 0.104 0.100 0.106 - - 0 - 0.00%
2026-01-05 0 0.107 0.100 0.107 0.107 0.107 5,400 571 0.1057 0.104 0.097 0.104 0.104 0.104 5,552 0.1028 0.00%
2026-01-02 0 0.107 0.099 0.107 0.098 0.107 165,000 17,000 0.1030 0.104 0.096 0.104 0.095 0.104 169,657 0.1002 -0.93%
2025-12-31 0 0.108 0.097 0.108 0.109 0.109 5,000 545 0.1090 0.105 0.094 0.105 0.106 0.106 5,141 0.1060 5.88%
2025-12-30 0 0.102 0.097 0.102 0.097 0.102 70,000 6,860 0.0980 0.099 0.094 0.099 0.094 0.099 71,976 0.0953 -0.97%
2025-12-29 0 0.103 0.098 0.103 - - 0 0 - 0.100 0.095 0.100 - - 0 - 0.00%
2025-12-24 0 0.103 0.098 0.103 - - 0 0 - 0.100 0.095 0.100 - - 0 - 0.00%
2025-12-23 0 0.103 0.097 0.103 - - 0 0 - 0.100 0.094 0.100 - - 0 - 0.00%
2025-12-22 0 0.103 0.102 0.108 - - 0 0 - 0.100 0.099 0.105 - - 0 - 0.00%
2025-12-19 0 0.103 0.101 0.103 0.099 0.109 745,000 76,690 0.1029 0.100 0.098 0.100 0.096 0.106 766,028 0.1001 3.00%
2025-12-18 0 0.100 0.097 0.108 - - 0 0 - 0.097 0.094 0.105 - - 0 - 0.00%
2025-12-17 0 0.100 0.096 0.100 0.097 0.100 16,908 1,600 0.0946 0.097 0.093 0.097 0.094 0.097 17,385 0.0920 0.00%
2025-12-16 0 0.100 0.098 0.100 0.098 0.108 175,000 17,535 0.1002 0.097 0.095 0.097 0.095 0.105 179,940 0.0974 2.04%
2025-12-15 0 0.098 0.098 0.103 0.097 0.103 139,200 14,211 0.1021 0.095 0.095 0.100 0.094 0.100 143,129 0.0993 0.00%
2025-12-12 0 0.098 0.097 0.098 0.095 0.106 1,700,000 166,900 0.0982 0.095 0.094 0.095 0.092 0.103 1,747,984 0.0955 -3.92%
2025-12-11 0 0.102 0.100 0.102 0.100 0.109 902,430 93,098 0.1032 0.099 0.097 0.099 0.097 0.106 927,902 0.1003 3.03%
2025-12-10 0 0.099 0.097 0.099 0.097 0.105 940,000 93,035 0.0990 0.096 0.094 0.096 0.094 0.102 966,532 0.0963 1.02%
2025-12-09 0 0.098 0.096 0.100 0.098 0.109 847,500 86,807 0.1024 0.095 0.093 0.097 0.095 0.106 871,421 0.0996 0.00%
2025-12-08 0 0.098 0.098 0.100 0.098 0.105 1,055,000 106,935 0.1014 0.095 0.095 0.097 0.095 0.102 1,084,778 0.0986 -14.04%
2025-12-05 0 0.114 0.104 0.114 0.105 0.114 29,000 3,112 0.1073 0.111 0.101 0.111 0.102 0.111 29,819 0.1044 -0.87%
2025-12-04 0 0.115 0.098 0.118 - - 0 0 - 0.112 0.095 0.115 - - 0 - 0.00%
2025-12-03 0 0.115 0.106 0.115 0.104 0.115 45,000 4,845 0.1077 0.112 0.103 0.112 0.101 0.112 46,270 0.1047 0.00%
2025-12-02 0 0.115 0.098 0.115 - - 200 20 0.1000 0.112 0.095 0.112 - - 206 0.0973 0.00%
2025-12-01 0 0.115 0.097 0.118 0.100 0.115 18,000 1,930 0.1072 0.112 0.094 0.115 0.097 0.112 18,508 0.1043 0.88%
2025-11-28 0 0.114 0.096 0.114 - - 0 0 - 0.111 0.093 0.111 - - 0 - 0.00%
2025-11-27 0 0.114 0.106 0.114 - - 0 0 - 0.111 0.103 0.111 - - 0 - 0.00%
2025-11-26 0 0.114 0.106 0.114 0.103 0.114 335,000 36,255 0.1082 0.111 0.103 0.111 0.100 0.111 344,456 0.1053 7.55%
2025-11-25 0 0.106 0.098 0.106 0.097 0.109 472,600 48,713 0.1031 0.103 0.095 0.103 0.094 0.106 485,940 0.1002 1.92%
2025-11-24 0 0.104 0.100 0.105 0.094 0.105 4,915,000 482,815 0.0982 0.101 0.097 0.102 0.091 0.102 5,053,730 0.0955 -7.14%
2025-11-21 0 0.112 0.110 0.114 0.107 0.120 1,360,000 153,330 0.1127 0.109 0.107 0.111 0.104 0.117 1,398,387 0.1096 -7.44%
2025-11-20 0 0.121 0.120 0.121 0.121 0.121 43,873 5,308 0.1210 0.118 0.117 0.118 0.118 0.118 45,111 0.1177 0.00%
2025-11-19 0 0.121 0.120 0.121 - - 0 0 - 0.118 0.117 0.118 - - 0 - 0.00%
2025-11-18 0 0.121 0.120 0.126 - - 0 0 - 0.118 0.117 0.123 - - 0 - 0.00%
2025-11-17 0 0.121 0.118 0.124 0.119 0.121 645,000 77,480 0.1201 0.118 0.115 0.121 0.116 0.118 663,206 0.1168 -5.47%
2025-11-14 0 0.128 0.120 0.128 - - 0 0 - 0.124 0.117 0.124 - - 0 - 0.00%
2025-11-13 0 0.128 0.121 0.129 - - 2,400 271 0.1129 0.124 0.118 0.125 - - 2,468 0.1098 0.00%
2025-11-12 0 0.128 0.121 0.128 0.128 0.128 5,000 640 0.1280 0.124 0.118 0.124 0.124 0.124 5,141 0.1245 0.00%
2025-11-11 0 0.128 0.121 0.128 0.121 0.128 516,000 65,731 0.1274 0.124 0.118 0.124 0.118 0.124 530,565 0.1239 4.07%
2025-11-10 0 0.123 0.123 0.125 - - 0 0 - 0.120 0.120 0.122 - - 0 - 1.65%
2025-11-07 0 0.121 0.121 0.128 - - 50,000 6,050 0.1210 0.118 0.118 0.124 - - 51,411 0.1177 0.00%
2025-11-06 0 0.121 0.121 0.125 0.121 0.121 30,000 3,630 0.1210 0.118 0.118 0.122 0.118 0.118 30,847 0.1177 0.00%
2025-11-05 0 0.121 0.121 0.129 0.120 0.120 34,000 4,032 0.1186 0.118 0.118 0.125 0.117 0.117 34,960 0.1153 0.83%
2025-11-04 0 0.120 0.120 0.125 0.120 0.121 408,000 48,940 0.1200 0.117 0.117 0.122 0.117 0.118 419,516 0.1167 0.00%
2025-11-03 0 0.120 0.115 0.126 0.120 0.120 1,092,000 131,022 0.1200 0.117 0.112 0.123 0.117 0.117 1,122,823 0.1167 0.00%
2025-10-31 0 0.120 0.120 0.129 0.120 0.120 185,000 22,200 0.1200 0.117 0.117 0.125 0.117 0.117 190,222 0.1167 -0.83%
2025-10-30 0 0.121 0.121 0.129 0.120 0.120 5,000 600 0.1200 0.118 0.118 0.125 0.117 0.117 5,141 0.1167 0.00%
2025-10-28 0 0.121 0.121 0.129 - - 0 0 - 0.118 0.118 0.125 - - 0 - 0.00%
2025-10-27 0 0.121 0.121 0.128 0.121 0.121 30,000 3,630 0.1210 0.118 0.118 0.124 0.118 0.118 30,847 0.1177 0.00%
2025-10-24 0 0.121 0.121 0.127 0.120 0.121 556,000 66,975 0.1205 0.118 0.118 0.124 0.117 0.118 571,694 0.1172 -0.82%
2025-10-23 0 0.122 0.121 0.129 - - 0 0 - 0.119 0.118 0.125 - - 0 - 0.00%
2025-10-22 0 0.122 0.121 0.129 - - 0 0 - 0.119 0.118 0.125 - - 0 - 0.00%
2025-10-21 0 0.122 0.122 0.129 0.121 0.123 93,400 11,456 0.1227 0.119 0.119 0.125 0.118 0.120 96,036 0.1193 -0.81%
2025-10-20 0 0.123 0.123 0.129 0.122 0.123 117,500 14,402 0.1226 0.120 0.120 0.125 0.119 0.120 120,817 0.1192 -1.60%
2025-10-17 0 0.125 0.122 0.125 0.125 0.125 6,000 745 0.1242 0.122 0.119 0.122 0.122 0.122 6,169 0.1208 0.00%
2025-10-16 0 0.125 0.125 0.130 0.122 0.122 20,000 2,440 0.1220 0.122 0.122 0.126 0.119 0.119 20,565 0.1187 -3.10%
2025-10-15 0 0.129 0.125 0.129 0.124 0.129 475,000 60,125 0.1266 0.125 0.122 0.125 0.121 0.125 488,407 0.1231 7.50%
2025-10-14 0 0.120 0.120 0.125 0.120 0.121 758,524 91,236 0.1203 0.117 0.117 0.122 0.117 0.118 779,934 0.1170 0.00%
2025-10-13 0 0.120 0.120 0.124 0.120 0.120 1,060,000 127,200 0.1200 0.117 0.117 0.121 0.117 0.117 1,089,919 0.1167 -1.64%
2025-10-10 0 0.122 0.120 0.122 0.123 0.124 492,927 60,856 0.1235 0.119 0.117 0.119 0.120 0.121 506,840 0.1201 -1.61%
2025-10-09 0 0.124 0.123 0.124 0.115 0.129 1,301,520 156,846 0.1205 0.121 0.120 0.121 0.112 0.125 1,338,256 0.1172 2.48%
2025-10-08 0 0.121 0.119 0.121 0.118 0.124 4,327,780 527,581 0.1219 0.118 0.116 0.118 0.115 0.121 4,449,935 0.1186 -3.20%
2025-10-06 0 0.125 0.125 0.131 0.124 0.126 242,800 30,342 0.1250 0.122 0.122 0.127 0.121 0.123 249,653 0.1215 -0.79%
2025-10-03 0 0.126 0.124 0.132 0.126 0.126 7,000 862 0.1231 0.123 0.121 0.128 0.123 0.123 7,198 0.1198 0.00%
2025-10-02 0 0.126 0.125 0.133 0.124 0.130 745,000 93,437 0.1254 0.123 0.122 0.129 0.121 0.126 766,028 0.1220 -0.79%
2025-09-30 0 0.127 0.127 0.137 0.125 0.132 1,415,000 182,900 0.1293 0.124 0.124 0.133 0.122 0.128 1,454,940 0.1257 -5.93%
2025-09-29 0 0.135 0.131 0.135 0.131 0.143 416,000 56,425 0.1356 0.131 0.127 0.131 0.127 0.139 427,742 0.1319 3.85%
2025-09-26 0 0.130 0.128 0.134 - - 0 0 - 0.126 0.124 0.130 - - 0 - 0.00%
2025-09-25 0 0.130 0.127 0.134 0.125 0.130 450,000 57,495 0.1278 0.126 0.124 0.130 0.122 0.126 462,702 0.1243 2.36%
2025-09-24 0 0.127 0.126 0.128 0.125 0.127 310,000 39,190 0.1264 0.124 0.123 0.124 0.122 0.124 318,750 0.1229 1.60%
2025-09-23 0 0.125 0.124 0.128 0.124 0.127 835,000 104,750 0.1254 0.122 0.121 0.124 0.121 0.124 858,569 0.1220 -0.79%
2025-09-22 0 0.126 0.124 0.127 0.124 0.128 410,000 50,980 0.1243 0.123 0.121 0.124 0.121 0.124 421,573 0.1209 -1.56%
2025-09-19 0 0.128 0.126 0.128 - - 0 0 - 0.124 0.123 0.124 - - 0 - 0.00%
2025-09-18 0 0.128 0.128 0.131 0.126 0.128 1,101,084 139,956 0.1271 0.124 0.124 0.127 0.123 0.124 1,132,163 0.1236 0.79%
2025-09-17 0 0.127 0.126 0.128 0.126 0.133 1,325,000 169,155 0.1277 0.124 0.123 0.124 0.123 0.129 1,362,399 0.1242 -4.51%
2025-09-16 0 0.133 0.132 0.133 0.128 0.135 2,199,000 288,554 0.1312 0.129 0.128 0.129 0.124 0.131 2,261,069 0.1276 3.91%
2025-09-15 0 0.128 0.126 0.129 0.123 0.129 3,666,132 461,353 0.1258 0.124 0.123 0.125 0.120 0.125 3,769,612 0.1224 2.40%
2025-09-12 0 0.125 0.124 0.126 0.123 0.128 1,920,123 240,805 0.1254 0.122 0.121 0.123 0.120 0.124 1,974,320 0.1220 -2.34%
2025-09-11 0 0.128 0.125 0.128 0.122 0.130 3,901,000 490,240 0.1257 0.124 0.122 0.124 0.119 0.126 4,011,109 0.1222 3.23%
2025-09-10 0 0.124 0.124 0.126 0.114 0.135 15,798,300 1,928,934 0.1221 0.121 0.121 0.123 0.111 0.131 16,244,220 0.1187 -13.29%
2025-09-09 0 0.143 0.143 0.144 0.143 0.164 2,160,000 321,810 0.1490 0.139 0.139 0.140 0.139 0.159 2,220,968 0.1449 2.14%
2025-09-08 0 0.140 0.140 0.149 0.140 0.150 982,500 139,757 0.1422 0.136 0.136 0.145 0.136 0.146 1,010,232 0.1383 -6.67%
2025-09-05 0 0.150 0.143 0.151 0.143 0.153 760,000 113,360 0.1492 0.146 0.139 0.147 0.139 0.149 781,452 0.1451 -1.96%
2025-09-04 0 0.153 0.145 0.153 0.152 0.153 220,000 33,640 0.1529 0.149 0.141 0.149 0.148 0.149 226,210 0.1487 -0.65%
2025-09-03 0 0.154 0.154 0.160 0.153 0.154 18,012 2,735 0.1518 0.150 0.150 0.156 0.149 0.150 18,520 0.1477 -2.53%
2025-09-02 0 0.158 0.152 0.158 0.145 0.164 2,551,400 412,872 0.1618 0.154 0.148 0.154 0.141 0.159 2,623,415 0.1574 9.72%
2025-09-01 0 0.144 0.144 0.151 0.143 0.153 273,400 40,287 0.1474 0.140 0.140 0.147 0.139 0.149 281,117 0.1433 -7.10%
2025-08-29 0 0.155 0.146 0.155 0.145 0.156 390,000 60,075 0.1540 0.151 0.142 0.151 0.141 0.152 401,008 0.1498 1.31%
2025-08-28 0 0.153 0.145 0.153 0.143 0.153 515,660 75,789 0.1470 0.149 0.141 0.149 0.139 0.149 530,215 0.1429 7.75%
2025-08-27 0 0.142 0.142 0.146 0.141 0.146 1,108,500 157,541 0.1421 0.138 0.138 0.142 0.137 0.142 1,139,788 0.1382 -3.40%
2025-08-26 0 0.147 0.144 0.147 0.143 0.148 172,000 24,721 0.1437 0.143 0.140 0.143 0.139 0.144 176,855 0.1398 -1.34%
2025-08-25 0 0.149 0.149 0.150 0.146 0.154 2,350,000 348,159 0.1482 0.145 0.145 0.146 0.142 0.150 2,416,331 0.1441 0.68%
2025-08-22 0 0.148 0.148 0.150 0.148 0.157 1,147,600 171,327 0.1493 0.144 0.144 0.146 0.144 0.153 1,179,992 0.1452 1.37%
2025-08-21 0 0.146 0.146 0.153 0.146 0.175 5,568,800 862,684 0.1549 0.142 0.142 0.149 0.142 0.170 5,725,984 0.1507 2.82%
2025-08-20 0 0.142 0.137 0.142 0.130 0.142 883,200 121,360 0.1374 0.138 0.133 0.138 0.126 0.138 908,129 0.1336 9.23%
2025-08-19 0 0.130 0.130 0.143 0.130 0.137 957,500 126,047 0.1316 0.126 0.126 0.139 0.126 0.133 984,526 0.1280 -7.80%
2025-08-18 0 0.141 0.137 0.145 0.139 0.141 117,000 16,371 0.1399 0.137 0.133 0.141 0.135 0.137 120,302 0.1361 7.63%
2025-08-15 0 0.131 0.131 0.138 0.131 0.133 205,000 27,045 0.1319 0.127 0.127 0.134 0.127 0.129 210,786 0.1283 -2.24%
2025-08-14 0 0.134 0.131 0.142 0.134 0.134 142,000 19,300 0.1359 0.130 0.127 0.138 0.130 0.130 146,008 0.1322 -1.47%
2025-08-13 0 0.136 0.132 0.140 0.130 0.136 555,000 73,711 0.1328 0.132 0.128 0.136 0.126 0.132 570,665 0.1292 3.03%
2025-08-12 0 0.132 0.132 0.135 0.130 0.135 640,000 84,500 0.1320 0.128 0.128 0.131 0.126 0.131 658,065 0.1284 -0.75%
2025-08-11 0 0.133 0.133 0.135 0.131 0.133 555,000 73,195 0.1319 0.129 0.129 0.131 0.127 0.129 570,665 0.1283 -2.21%
2025-08-08 0 0.136 0.132 0.136 0.130 0.140 622,000 84,276 0.1355 0.132 0.128 0.132 0.126 0.136 639,556 0.1318 1.49%
2025-08-07 0 0.134 0.134 0.140 0.130 0.142 775,000 103,475 0.1335 0.130 0.130 0.136 0.126 0.138 796,875 0.1299 0.00%
2025-08-06 0 0.134 0.134 0.142 0.132 0.145 1,080,000 147,575 0.1366 0.130 0.130 0.138 0.128 0.141 1,110,484 0.1329 -6.94%
2025-08-05 0 0.144 0.138 0.144 0.132 0.150 3,290,000 457,745 0.1391 0.140 0.134 0.140 0.128 0.146 3,382,863 0.1353 0.93%
2025-08-04 0 0.154 0.154 0.158 0.132 0.183 14,523,300 2,351,520 0.1619 0.139 0.139 0.142 0.119 0.165 16,119,517 0.1459 -6.67%
2025-08-01 0 0.165 0.163 0.165 0.161 0.197 5,135,960 877,661 0.1709 0.149 0.147 0.149 0.145 0.177 5,700,439 0.1540 -6.25%
2025-07-31 0 0.176 0.165 0.176 0.147 0.193 24,269,440 4,435,551 0.1828 0.159 0.149 0.159 0.132 0.174 26,936,829 0.1647 22.22%
2025-07-30 0 0.144 0.140 0.144 0.140 0.147 255,000 36,095 0.1415 0.130 0.126 0.130 0.126 0.132 283,026 0.1275 0.70%
2025-07-29 0 0.143 0.142 0.148 0.141 0.148 50,000 7,270 0.1454 0.129 0.128 0.133 0.127 0.133 55,495 0.1310 -2.72%
2025-07-28 0 0.147 0.147 0.161 0.146 0.146 170,000 24,820 0.1460 0.132 0.132 0.145 0.132 0.132 188,684 0.1315 -3.92%
2025-07-25 0 0.153 0.153 0.170 0.153 0.153 82,000 12,526 0.1528 0.138 0.138 0.153 0.138 0.138 91,012 0.1376 0.00%
2025-07-24 0 0.153 0.140 0.162 - - 0 0 - 0.138 0.126 0.146 - - 0 - 0.00%
2025-07-23 0 0.153 0.153 0.163 0.151 0.153 320,000 48,675 0.1521 0.138 0.138 0.147 0.136 0.138 355,170 0.1370 2.00%
2025-07-22 0 0.150 0.150 0.160 0.149 0.164 297,000 46,916 0.1580 0.135 0.135 0.144 0.134 0.148 329,642 0.1423 1.35%
2025-07-21 0 0.148 0.139 0.148 0.132 0.148 40,000 5,625 0.1406 0.133 0.125 0.133 0.119 0.133 44,396 0.1267 3.50%
2025-07-18 0 0.143 0.143 0.145 0.142 0.147 240,000 34,615 0.1442 0.129 0.129 0.131 0.128 0.132 266,378 0.1299 8.33%
2025-07-17 0 0.132 0.135 0.148 0.130 0.164 1,381,000 196,235 0.1421 0.119 0.122 0.133 0.117 0.148 1,532,782 0.1280 -12.00%
2025-07-16 0 0.150 0.150 0.155 0.130 0.179 3,518,400 547,240 0.1555 0.135 0.135 0.140 0.117 0.161 3,905,098 0.1401 20.00%
2025-07-15 0 0.125 0.125 0.130 0.120 0.126 225,400 27,796 0.1233 0.113 0.113 0.117 0.108 0.114 250,173 0.1111 0.00%
2025-07-14 0 0.125 0.125 0.132 0.124 0.125 129,600 16,047 0.1238 0.113 0.113 0.119 0.112 0.113 143,844 0.1116 1.63%
2025-07-11 0 0.123 0.123 0.130 0.120 0.130 706,000 87,470 0.1239 0.111 0.111 0.117 0.108 0.117 783,595 0.1116 2.50%
2025-07-10 0 0.120 0.120 0.130 0.120 0.120 12,000 1,423 0.1186 0.108 0.108 0.117 0.108 0.108 13,319 0.1068 -0.83%
2025-07-09 0 0.121 0.120 0.121 0.121 0.121 125,000 15,125 0.1210 0.109 0.108 0.109 0.109 0.109 138,738 0.1090 0.00%
2025-07-08 0 0.121 0.121 0.132 0.121 0.121 70,000 8,470 0.1210 0.109 0.109 0.119 0.109 0.109 77,694 0.1090 -5.47%
2025-07-07 0 0.128 0.120 0.132 - - 0 0 - 0.115 0.108 0.119 - - 0 - 0.00%
2025-07-04 0 0.128 0.122 0.130 0.127 0.128 85,000 10,875 0.1279 0.115 0.110 0.117 0.114 0.115 94,342 0.1153 5.79%
2025-07-03 0 0.121 0.118 0.121 0.122 0.122 32,400 3,922 0.1210 0.109 0.106 0.109 0.110 0.110 35,961 0.1091 -0.82%
2025-07-02 0 0.122 0.122 0.128 0.120 0.126 67,100 8,146 0.1214 0.110 0.110 0.115 0.108 0.114 74,475 0.1094 3.39%
2025-06-30 0 0.118 0.115 0.122 0.118 0.118 46,000 5,420 0.1178 0.106 0.104 0.110 0.106 0.106 51,056 0.1062 2.61%
2025-06-27 0 0.115 0.115 0.118 0.114 0.115 480,600 54,865 0.1142 0.104 0.104 0.106 0.103 0.104 533,421 0.1029 -1.71%
2025-06-26 0 0.117 0.114 0.118 0.109 0.165 6,348,000 792,447 0.1248 0.105 0.103 0.106 0.098 0.149 7,045,692 0.1125 -11.36%
2025-06-25 0 0.132 0.110 0.132 0.108 0.132 1,646,000 190,768 0.1159 0.119 0.099 0.119 0.097 0.119 1,826,907 0.1044 25.71%
2025-06-24 0 0.105 0.104 0.120 0.105 0.105 22,200 2,309 0.1040 0.095 0.094 0.108 0.095 0.095 24,640 0.0937 -1.87%
2025-06-23 0 0.107 0.104 0.120 - - 0 0 - 0.096 0.094 0.108 - - 0 - 0.00%
2025-06-20 0 0.107 0.107 0.120 0.107 0.107 131,200 14,024 0.1069 0.096 0.096 0.108 0.096 0.096 145,620 0.0963 2.88%
2025-06-19 0 0.104 0.104 0.120 0.104 0.104 17,000 1,748 0.1028 0.094 0.094 0.108 0.094 0.094 18,868 0.0926 -2.80%
2025-06-18 0 0.107 0.103 0.120 - - 0 0 - 0.096 0.093 0.108 - - 0 - 0.00%
2025-06-17 0 0.107 0.107 0.110 0.107 0.107 30,000 3,210 0.1070 0.096 0.096 0.099 0.096 0.096 33,297 0.0964 0.00%
2025-06-16 0 0.107 0.106 0.107 0.107 0.108 184,200 19,772 0.1073 0.096 0.096 0.096 0.096 0.097 204,445 0.0967 -0.93%
2025-06-13 0 0.108 0.108 0.109 0.108 0.109 201,600 21,860 0.1084 0.097 0.097 0.098 0.097 0.098 223,757 0.0977 -0.92%
2025-06-12 0 0.109 0.108 0.124 0.109 0.129 971,000 118,308 0.1218 0.098 0.097 0.112 0.098 0.116 1,077,720 0.1098 -0.91%
2025-06-11 0 0.110 0.108 0.110 0.111 0.111 300,000 33,300 0.1110 0.099 0.097 0.099 0.100 0.100 332,972 0.1000 0.00%
2025-06-10 0 0.110 0.107 0.111 0.107 0.110 50,000 5,405 0.1081 0.099 0.096 0.100 0.096 0.099 55,495 0.0974 -0.90%
2025-06-09 0 0.111 0.108 0.113 0.106 0.113 820,000 89,955 0.1097 0.100 0.097 0.102 0.096 0.102 910,124 0.0988 -0.89%
2025-06-06 0 0.112 0.112 0.129 0.112 0.113 416,000 46,675 0.1122 0.101 0.101 0.116 0.101 0.102 461,721 0.1011 0.00%
2025-06-05 0 0.112 0.111 0.129 0.108 0.112 93,000 10,270 0.1104 0.101 0.100 0.116 0.097 0.101 103,221 0.0995 -7.89%
2025-06-04 0 0.126 0.118 0.126 0.126 0.130 635,000 81,180 0.1278 0.110 0.103 0.110 0.110 0.113 730,293 0.1112 9.57%
2025-06-03 0 0.115 0.110 0.126 0.115 0.120 1,056,000 124,170 0.1176 0.100 0.096 0.110 0.100 0.104 1,214,472 0.1022 0.00%
2025-06-02 0 0.115 0.102 0.115 0.115 0.116 337,000 38,749 0.1150 0.100 0.089 0.100 0.100 0.101 387,573 0.1000 0.00%
2025-05-30 0 0.115 0.108 0.115 0.115 0.115 10,000 1,150 0.1150 0.100 0.094 0.100 0.100 0.100 11,501 0.1000 15.00%
2025-05-29 0 0.100 0.100 0.112 - - 0 0 - 0.087 0.087 0.097 - - 0 - 1.01%
2025-05-28 0 0.099 0.095 0.120 0.099 0.099 15,000 1,485 0.0990 0.086 0.083 0.104 0.086 0.086 17,251 0.0861 0.00%
2025-05-27 0 0.099 0.095 0.121 0.099 0.099 75,000 7,425 0.0990 0.086 0.083 0.105 0.086 0.086 86,255 0.0861 0.00%
2025-05-26 0 0.099 0.098 0.121 0.099 0.099 67,400 6,653 0.0987 0.086 0.085 0.105 0.086 0.086 77,515 0.0858 -3.88%
2025-05-23 0 0.103 0.102 0.109 0.102 0.108 821,000 85,826 0.1045 0.090 0.089 0.095 0.089 0.094 944,206 0.0909 -6.36%
2025-05-22 0 0.110 0.098 0.110 - - 0 0 - 0.096 0.085 0.096 - - 0 - 0.00%
2025-05-21 0 0.110 0.098 0.110 0.111 0.111 5,000 555 0.1110 0.096 0.085 0.096 0.097 0.097 5,750 0.0965 0.00%
2025-05-20 0 0.110 0.107 0.112 0.110 0.110 9,500 1,000 0.1053 0.096 0.093 0.097 0.096 0.096 10,926 0.0915 -1.79%
2025-05-19 0 0.112 0.110 0.118 0.112 0.112 20,000 2,240 0.1120 0.097 0.096 0.103 0.097 0.097 23,001 0.0974 -5.88%
2025-05-16 0 0.119 0.098 0.119 0.118 0.120 90,000 10,770 0.1197 0.103 0.085 0.103 0.103 0.104 103,506 0.1041 6.25%
2025-05-15 0 0.112 0.107 0.120 0.110 0.121 236,000 27,905 0.1182 0.097 0.093 0.104 0.096 0.105 271,416 0.1028 13.13%
2025-05-14 0 0.099 0.096 0.103 0.099 0.099 7,500 732 0.0976 0.086 0.083 0.090 0.086 0.086 8,626 0.0849 -4.81%
2025-05-13 0 0.104 0.095 0.105 0.104 0.104 30,000 3,120 0.1040 0.090 0.083 0.091 0.090 0.090 34,502 0.0904 1.96%
2025-05-12 0 0.102 0.098 0.102 0.102 0.102 55,000 5,610 0.1020 0.089 0.085 0.089 0.089 0.089 63,254 0.0887 0.99%
2025-05-09 0 0.101 0.095 0.106 0.101 0.101 20,000 2,020 0.1010 0.088 0.083 0.092 0.088 0.088 23,001 0.0878 -4.72%
2025-05-08 0 0.106 0.095 0.106 0.107 0.107 80,000 8,560 0.1070 0.092 0.083 0.092 0.093 0.093 92,005 0.0930 6.00%
2025-05-07 0 0.100 0.095 0.105 0.098 0.106 243,000 24,616 0.1013 0.087 0.083 0.091 0.085 0.092 279,467 0.0881 -3.85%
2025-05-06 0 0.104 0.095 0.114 0.104 0.107 92,000 9,558 0.1039 0.090 0.083 0.099 0.090 0.093 105,806 0.0903 8.33%
2025-05-02 0 0.096 0.095 0.112 0.096 0.096 15,000 1,440 0.0960 0.083 0.083 0.097 0.083 0.083 17,251 0.0835 -14.29%
2025-04-30 0 0.112 0.097 0.113 0.115 0.115 10,000 1,150 0.1150 0.097 0.084 0.098 0.100 0.100 11,501 0.1000 -4.27%
2025-04-29 0 0.117 0.098 0.117 0.117 0.120 170,000 20,040 0.1179 0.102 0.085 0.102 0.102 0.104 195,512 0.1025 17.00%
2025-04-28 0 0.100 0.089 0.123 0.095 0.100 90,000 8,655 0.0962 0.087 0.077 0.107 0.083 0.087 103,506 0.0836 8.70%
2025-04-25 0 0.092 0.089 0.092 0.087 0.092 90,000 8,250 0.0917 0.080 0.077 0.080 0.076 0.080 103,506 0.0797 2.22%
2025-04-24 0 0.090 0.090 0.093 0.087 0.087 110,000 9,570 0.0870 0.078 0.078 0.081 0.076 0.076 126,508 0.0756 1.12%
2025-04-23 0 0.089 0.086 0.096 0.089 0.089 120,000 10,680 0.0890 0.077 0.075 0.083 0.077 0.077 138,008 0.0774 0.00%
2025-04-22 0 0.089 0.087 0.089 0.089 0.089 80,000 7,120 0.0890 0.077 0.076 0.077 0.077 0.077 92,005 0.0774 0.00%
2025-04-17 0 0.089 0.088 0.097 0.087 0.097 136,000 12,962 0.0953 0.077 0.077 0.084 0.076 0.084 156,409 0.0829 -3.26%
2025-04-16 0 0.092 0.089 0.099 0.089 0.092 95,000 8,710 0.0917 0.080 0.077 0.086 0.077 0.080 109,256 0.0797 2.22%
2025-04-15 0 0.090 0.085 0.090 - - 0 0 - 0.078 0.074 0.078 - - 0 - 0.00%
2025-04-14 0 0.090 0.085 0.099 - - 0 0 - 0.078 0.074 0.086 - - 0 - 0.00%
2025-04-11 0 0.090 0.085 0.099 - - 250 20 0.0800 0.078 0.074 0.086 - - 288 0.0696 0.00%
2025-04-10 0 0.090 0.085 0.099 - - 0 0 - 0.078 0.074 0.086 - - 0 - 0.00%
2025-04-09 0 0.090 0.090 0.099 0.087 0.091 115,000 10,420 0.0906 0.078 0.078 0.086 0.076 0.079 132,258 0.0788 -5.26%
2025-04-08 0 0.095 0.086 0.099 0.095 0.095 110,000 10,450 0.0950 0.083 0.075 0.086 0.083 0.083 126,508 0.0826 6.74%
2025-04-07 0 0.089 0.089 0.099 0.086 0.093 175,000 15,715 0.0898 0.077 0.077 0.086 0.075 0.081 201,262 0.0781 -4.30%
2025-04-03 0 0.093 0.093 0.100 0.093 0.095 233,000 21,844 0.0938 0.081 0.081 0.087 0.081 0.083 267,966 0.0815 -2.11%
2025-04-02 0 0.095 0.095 0.100 0.095 0.095 8,600 799 0.0929 0.083 0.083 0.087 0.083 0.083 9,891 0.0808 0.00%
2025-04-01 0 0.095 0.095 0.100 0.093 0.093 30,000 2,790 0.0930 0.083 0.083 0.087 0.081 0.081 34,502 0.0809 2.15%
2025-03-31 0 0.093 0.093 0.099 0.093 0.093 260,000 24,180 0.0930 0.081 0.081 0.086 0.081 0.081 299,018 0.0809 0.00%
2025-03-28 0 0.093 0.093 0.099 0.092 0.092 35,000 3,220 0.0920 0.081 0.081 0.086 0.080 0.080 40,252 0.0800 2.20%
2025-03-27 0 0.091 0.091 0.099 0.089 0.091 25,000 2,235 0.0894 0.079 0.079 0.086 0.077 0.079 28,752 0.0777 -1.09%
2025-03-26 0 0.092 0.091 0.099 0.089 0.092 995,000 89,700 0.0902 0.080 0.079 0.086 0.077 0.080 1,144,318 0.0784 -1.08%
2025-03-25 0 0.093 0.093 0.095 0.093 0.147 5,047,000 598,242 0.1185 0.081 0.081 0.083 0.081 0.128 5,804,395 0.1031 -3.12%
2025-03-24 0 0.096 0.093 0.109 - - 0 0 - 0.083 0.081 0.095 - - 0 - 0.00%
2025-03-21 0 0.096 0.093 0.104 0.096 0.096 41,000 3,926 0.0958 0.083 0.081 0.090 0.083 0.083 47,153 0.0833 1.05%
2025-03-20 0 0.095 0.095 0.105 0.095 0.096 275,000 26,265 0.0955 0.083 0.083 0.091 0.083 0.083 316,269 0.0830 -14.41%
2025-03-19 0 0.111 0.089 0.110 0.091 0.111 240,000 24,080 0.1003 0.097 0.077 0.096 0.079 0.097 276,016 0.0872 13.27%
2025-03-18 0 0.098 0.093 0.109 0.096 0.112 173,000 18,125 0.1048 0.085 0.081 0.095 0.083 0.097 198,962 0.0911 -2.00%
2025-03-17 0 0.100 0.100 0.106 0.100 0.109 60,000 6,255 0.1043 0.087 0.087 0.092 0.087 0.095 69,004 0.0906 7.53%
2025-03-14 0 0.093 0.093 0.105 0.092 0.107 465,000 45,690 0.0983 0.081 0.081 0.091 0.080 0.093 534,782 0.0854 -2.11%
2025-03-13 0 0.095 0.095 0.097 0.095 0.095 136,000 12,915 0.0950 0.083 0.083 0.084 0.083 0.083 156,409 0.0826 -12.84%
2025-03-12 0 0.109 0.093 0.110 0.092 0.109 145,000 14,480 0.0999 0.095 0.081 0.096 0.080 0.095 166,760 0.0868 -2.68%
2025-03-11 0 0.112 0.083 0.115 0.105 0.114 135,000 14,795 0.1096 0.097 0.072 0.100 0.091 0.099 155,259 0.0953 6.67%
2025-03-10 0 0.105 0.094 0.113 0.105 0.105 55,000 5,775 0.1050 0.091 0.082 0.098 0.091 0.091 63,254 0.0913 12.90%
2025-03-07 0 0.093 0.083 0.105 - - 0 0 - 0.081 0.072 0.091 - - 0 - 2.20%
2025-03-06 0 0.091 0.091 0.105 - - 1,000 78 0.0780 0.079 0.079 0.091 - - 1,150 0.0678 1.11%
2025-03-05 0 0.090 0.090 0.105 0.090 0.095 161,600 14,791 0.0915 0.078 0.078 0.091 0.078 0.083 185,851 0.0796 -5.26%
2025-03-04 0 0.095 0.086 0.098 - - 0 0 - 0.083 0.075 0.085 - - 0 - 0.00%
2025-03-03 0 0.095 0.086 0.095 0.095 0.096 800,000 76,300 0.0954 0.083 0.075 0.083 0.083 0.083 920,055 0.0829 1.06%
2025-02-28 0 0.094 0.094 0.102 0.088 0.094 435,000 40,185 0.0924 0.082 0.082 0.089 0.077 0.082 500,280 0.0803 2.17%
2025-02-27 0 0.092 0.092 0.095 0.075 0.092 365,000 33,325 0.0913 0.080 0.080 0.083 0.065 0.080 419,775 0.0794 22.67%
2025-02-26 0 0.075 0.073 0.086 0.075 0.075 6,000 440 0.0733 0.065 0.063 0.075 0.065 0.065 6,900 0.0638 -6.25%
2025-02-25 0 0.080 0.080 0.087 0.075 0.078 55,000 4,275 0.0777 0.070 0.070 0.076 0.065 0.068 63,254 0.0676 0.00%
2025-02-24 0 0.080 0.074 0.080 0.080 0.080 5,000 400 0.0800 0.070 0.064 0.070 0.070 0.070 5,750 0.0696 -6.98%
2025-02-21 0 0.086 0.073 0.091 0.086 0.092 99,792 8,928 0.0895 0.075 0.063 0.079 0.075 0.080 114,768 0.0778 -3.37%
2025-02-20 0 0.089 0.089 0.096 0.089 0.089 16,272 1,443 0.0887 0.077 0.077 0.083 0.077 0.077 18,714 0.0771 -3.26%
2025-02-19 0 0.092 0.089 0.096 0.092 0.092 67,000 6,140 0.0916 0.080 0.077 0.083 0.080 0.080 77,055 0.0797 3.37%
2025-02-18 0 0.089 0.089 0.096 0.089 0.089 14,000 1,222 0.0873 0.077 0.077 0.083 0.077 0.077 16,101 0.0759 0.00%
2025-02-17 0 0.089 0.089 0.095 0.089 0.089 6,400 552 0.0863 0.077 0.077 0.083 0.077 0.077 7,360 0.0750 0.00%
2025-02-14 0 0.089 0.089 0.095 0.089 0.089 6,100 537 0.0880 0.077 0.077 0.083 0.077 0.077 7,015 0.0765 0.00%
2025-02-13 0 0.089 0.089 0.095 0.083 0.089 44,000 3,876 0.0881 0.077 0.077 0.083 0.072 0.077 50,603 0.0766 11.25%
2025-02-12 0 0.080 0.076 0.089 - - 0 0 - 0.070 0.066 0.077 - - 0 - 0.00%
2025-02-11 0 0.080 0.076 0.089 0.080 0.080 50,000 4,000 0.0800 0.070 0.066 0.077 0.070 0.070 57,503 0.0696 3.90%
2025-02-10 0 0.077 0.076 0.080 - - 0 0 - 0.067 0.066 0.070 - - 0 - 0.00%
2025-02-07 0 0.077 0.077 0.080 - - 1,600 115 0.0719 0.067 0.067 0.070 - - 1,840 0.0625 1.32%
2025-02-06 0 0.076 0.076 0.084 0.076 0.077 100,000 7,680 0.0768 0.066 0.066 0.073 0.066 0.067 115,007 0.0668 -10.59%
2025-02-05 0 0.085 0.077 0.096 - - 0 0 - 0.074 0.067 0.083 - - 0 - 0.00%
2025-02-04 0 0.085 0.077 0.090 0.085 0.085 70,000 5,950 0.0850 0.074 0.067 0.078 0.074 0.074 80,505 0.0739 0.00%
2025-02-03 0 0.085 0.077 0.091 - - 0 0 - 0.074 0.067 0.079 - - 0 - 0.00%
2025-01-28 0 0.085 0.077 0.091 - - 0 0 - 0.074 0.067 0.079 - - 0 - 0.00%
2025-01-27 0 0.085 0.077 0.091 - - 0 0 - 0.074 0.067 0.079 - - 0 - 0.00%
2025-01-24 0 0.085 0.077 0.091 - - 0 0 - 0.074 0.067 0.079 - - 0 - 0.00%
2025-01-23 0 0.085 0.077 0.091 - - 0 0 - 0.074 0.067 0.079 - - 0 - 0.00%
2025-01-22 0 0.085 0.077 0.091 0.085 0.085 85,000 7,225 0.0850 0.074 0.067 0.079 0.074 0.074 97,756 0.0739 6.25%
2025-01-21 0 0.080 0.080 0.096 0.073 0.076 28,000 2,083 0.0744 0.070 0.070 0.083 0.063 0.066 32,202 0.0647 -8.05%
2025-01-20 0 0.087 0.082 0.087 0.087 0.087 45,000 3,915 0.0870 0.076 0.071 0.076 0.076 0.076 51,753 0.0756 -3.33%
2025-01-17 0 0.090 0.090 0.099 0.071 0.085 70,000 5,810 0.0830 0.078 0.078 0.086 0.062 0.074 80,505 0.0722 15.38%
2025-01-16 0 0.078 0.078 0.085 - - 0 0 - 0.068 0.068 0.074 - - 0 - 0.00%
2025-01-15 0 0.078 0.077 0.085 - - 0 0 - 0.068 0.067 0.074 - - 0 - 0.00%
2025-01-14 0 0.078 0.078 0.085 0.078 0.078 70,000 5,460 0.0780 0.068 0.068 0.074 0.068 0.068 80,505 0.0678 0.00%
2025-01-13 0 0.078 0.073 0.088 - - 0 0 - 0.068 0.063 0.077 - - 0 - 0.00%
2025-01-10 0 0.078 0.078 0.088 0.075 0.077 155,000 11,685 0.0754 0.068 0.068 0.077 0.065 0.067 178,261 0.0656 4.00%
2025-01-09 0 0.075 0.071 0.080 - - 0 0 - 0.065 0.062 0.070 - - 0 - 0.00%
2025-01-08 0 0.075 0.071 0.092 - - 0 0 - 0.065 0.062 0.080 - - 0 - 0.00%
2025-01-07 0 0.075 0.075 0.093 - - 3,301,000 262,860 0.0796 0.065 0.065 0.081 - - 3,796,376 0.0692 2.74%
2025-01-06 0 0.073 0.063 0.093 0.073 0.073 7,000 487 0.0696 0.063 0.055 0.081 0.063 0.063 8,050 0.0605 0.00%
2025-01-03 0 0.073 0.060 0.093 - - 2,000 120 0.0600 0.063 0.052 0.081 - - 2,300 0.0522 0.00%
2025-01-02 0 0.073 0.063 0.093 - - 0 0 - 0.063 0.055 0.081 - - 0 - 0.00%
2024-12-31 0 0.073 0.073 0.095 0.073 0.073 10,000 730 0.0730 0.063 0.063 0.083 0.063 0.063 11,501 0.0635 0.00%
2024-12-30 0 0.073 0.070 0.073 - - 0 0 - 0.063 0.061 0.063 - - 0 - 0.00%
2024-12-27 0 0.073 0.070 0.090 - - 0 0 - 0.063 0.061 0.078 - - 0 - 0.00%
2024-12-24 0 0.073 0.071 0.077 0.072 0.073 23,400 1,677 0.0717 0.063 0.062 0.067 0.063 0.063 26,912 0.0623 -5.19%
2024-12-23 0 0.077 0.075 0.085 0.070 0.077 1,100,000 79,155 0.0720 0.067 0.065 0.074 0.061 0.067 1,265,075 0.0626 -3.75%
2024-12-20 0 0.080 0.076 0.085 0.075 0.081 644,600 50,967 0.0791 0.070 0.066 0.074 0.065 0.070 741,334 0.0688 -5.88%
2024-12-19 0 0.085 0.081 0.085 - - 0 0 - 0.074 0.070 0.074 - - 0 - 0.00%
2024-12-18 0 0.085 0.082 0.095 0.083 0.086 422,000 35,858 0.0850 0.074 0.071 0.083 0.072 0.075 485,329 0.0739 0.00%
2024-12-17 0 0.085 0.085 0.092 0.084 0.087 550,800 46,787 0.0849 0.074 0.074 0.080 0.073 0.076 633,458 0.0739 -5.56%
2024-12-16 0 0.090 0.088 0.090 - - 0 0 - 0.078 0.077 0.078 - - 0 - 0.00%
2024-12-13 0 0.090 0.088 0.090 0.089 0.090 100,000 8,950 0.0895 0.078 0.077 0.078 0.077 0.078 115,007 0.0778 -1.10%
2024-12-12 0 0.091 0.088 0.105 - - 1,400 112 0.0800 0.079 0.077 0.091 - - 1,610 0.0696 0.00%
2024-12-11 0 0.091 0.091 0.105 0.090 0.091 14,000 1,225 0.0875 0.079 0.079 0.091 0.078 0.079 16,101 0.0761 -13.33%
2024-12-10 0 0.105 0.091 0.105 0.105 0.105 67,000 6,985 0.1043 0.091 0.079 0.091 0.091 0.091 77,055 0.0907 14.13%
2024-12-09 0 0.092 0.085 0.099 0.083 0.092 87,800 7,940 0.0904 0.080 0.074 0.086 0.072 0.080 100,976 0.0786 2.22%
2024-12-06 0 0.090 0.083 0.092 0.082 0.090 175,800 15,218 0.0866 0.078 0.072 0.080 0.071 0.078 202,182 0.0753 3.45%
2024-12-05 0 0.087 0.082 0.093 - - 0 0 - 0.076 0.071 0.081 - - 0 - 0.00%
2024-12-04 0 0.087 0.087 0.093 0.087 0.089 230,600 20,258 0.0878 0.076 0.076 0.081 0.076 0.077 265,206 0.0764 -2.25%
2024-12-03 0 0.089 0.089 0.090 0.087 0.098 240,000 21,665 0.0903 0.077 0.077 0.078 0.076 0.085 276,016 0.0785 -11.00%
2024-12-02 0 0.100 0.087 0.100 - - 3,000 252 0.0840 0.087 0.076 0.087 - - 3,450 0.0730 0.00%
2024-11-29 0 0.100 0.087 0.100 - - 0 0 - 0.087 0.076 0.087 - - 0 - 0.00%
2024-11-28 0 0.100 0.089 0.100 0.100 0.100 95,000 9,500 0.1000 0.087 0.077 0.087 0.087 0.087 109,256 0.0870 -4.76%
2024-11-27 0 0.105 0.100 0.105 0.105 0.105 20,000 2,100 0.1050 0.091 0.087 0.091 0.091 0.091 23,001 0.0913 5.00%
2024-11-26 0 0.100 0.100 0.105 0.100 0.105 200,000 20,650 0.1033 0.087 0.087 0.091 0.087 0.091 230,014 0.0898 -2.91%
2024-11-25 0 0.103 0.087 0.103 0.102 0.105 170,000 17,470 0.1028 0.090 0.076 0.090 0.089 0.091 195,512 0.0894 0.00%
2024-11-22 0 0.103 0.102 0.113 0.102 0.110 450,000 47,715 0.1060 0.090 0.089 0.098 0.089 0.096 517,531 0.0922 -14.17%
2024-11-21 0 0.120 0.107 0.129 - - 0 0 - 0.104 0.093 0.112 - - 0 - 0.00%
2024-11-20 0 0.120 0.106 0.129 - - 0 0 - 0.104 0.092 0.112 - - 0 - 0.00%
2024-11-19 0 0.120 0.109 0.129 0.107 0.120 112,000 13,295 0.1187 0.104 0.095 0.112 0.093 0.104 128,808 0.1032 -4.00%
2024-11-18 0 0.125 0.105 0.125 - - 0 0 - 0.109 0.091 0.109 - - 0 - 0.00%
2024-11-15 0 0.125 0.105 0.134 - - 1,800 174 0.0967 0.109 0.091 0.117 - - 2,070 0.0841 0.00%
2024-11-14 0 0.125 0.110 0.125 0.125 0.125 20,000 2,500 0.1250 0.109 0.096 0.109 0.109 0.109 23,001 0.1087 4.17%
2024-11-13 0 0.120 0.105 0.120 - - 0 0 - 0.104 0.091 0.104 - - 0 - 0.00%
2024-11-12 0 0.120 0.112 0.120 0.120 0.121 125,000 14,780 0.1182 0.104 0.097 0.104 0.104 0.105 143,759 0.1028 8.11%
2024-11-11 0 0.111 0.105 0.112 - - 0 0 - 0.097 0.091 0.097 - - 0 - 0.00%
2024-11-08 0 0.111 0.111 0.112 0.111 0.111 25,000 2,775 0.1110 0.097 0.097 0.097 0.097 0.097 28,752 0.0965 0.00%
2024-11-07 0 0.111 0.111 0.124 0.105 0.129 350,000 40,330 0.1152 0.097 0.097 0.108 0.091 0.112 402,524 0.1002 4.72%
2024-11-06 0 0.106 0.105 0.136 - - 0 0 - 0.092 0.091 0.118 - - 0 - 0.00%
2024-11-05 0 0.106 0.106 0.130 0.103 0.131 54,000 6,690 0.1239 0.092 0.092 0.113 0.090 0.114 62,104 0.1077 -17.83%
2024-11-04 0 0.129 0.102 0.129 - - 10,000 1,300 0.1300 0.112 0.089 0.112 - - 11,501 0.1130 -1.53%
2024-11-01 0 0.131 0.131 0.140 0.131 0.131 15,000 1,965 0.1310 0.114 0.114 0.122 0.114 0.114 17,251 0.1139 0.00%
2024-10-31 0 0.131 0.131 0.140 - - 0 0 - 0.114 0.114 0.122 - - 0 - 0.77%
2024-10-30 0 0.130 0.130 0.140 0.130 0.130 5,000 650 0.1300 0.113 0.113 0.122 0.113 0.113 5,750 0.1130 0.00%
2024-10-29 0 0.130 0.130 0.139 0.130 0.130 55,000 7,150 0.1300 0.113 0.113 0.121 0.113 0.113 63,254 0.1130 0.00%
2024-10-28 0 0.130 0.129 0.133 0.129 0.130 70,000 9,050 0.1293 0.113 0.112 0.116 0.112 0.113 80,505 0.1124 0.00%
2024-10-25 0 0.130 0.111 0.140 - - 2,000 236 0.1180 0.113 0.097 0.122 - - 2,300 0.1026 0.00%
2024-10-24 0 0.130 0.117 0.130 0.132 0.135 555,000 72,475 0.1306 0.113 0.102 0.113 0.115 0.117 638,288 0.1135 15.04%
2024-10-23 0 0.113 0.112 0.128 0.113 0.113 8,600 935 0.1087 0.098 0.097 0.111 0.098 0.098 9,891 0.0945 2.73%
2024-10-22 0 0.110 0.110 0.128 0.110 0.110 31,600 3,469 0.1098 0.096 0.096 0.111 0.096 0.096 36,342 0.0955 0.00%
2024-10-21 0 0.110 0.106 0.128 0.110 0.110 23,000 2,494 0.1084 0.096 0.092 0.111 0.096 0.096 26,452 0.0943 4.76%
2024-10-18 0 0.105 0.105 0.131 0.105 0.106 55,000 5,780 0.1051 0.091 0.091 0.114 0.091 0.092 63,254 0.0914 -2.78%
2024-10-17 0 0.108 0.105 0.125 0.108 0.108 8,000 840 0.1050 0.094 0.091 0.109 0.094 0.094 9,201 0.0913 1.89%
2024-10-16 0 0.106 0.105 0.135 0.105 0.105 47,000 4,902 0.1043 0.092 0.091 0.117 0.091 0.091 54,053 0.0907 -10.17%
2024-10-15 0 0.118 0.115 0.127 0.118 0.145 639,000 83,097 0.1300 0.103 0.100 0.110 0.103 0.126 734,894 0.1131 15.69%
2024-10-14 0 0.102 0.102 - - - 0 0 - 0.089 0.089 - - - 0 - 0.00%
2024-10-10 0 0.102 0.102 0.129 0.096 0.110 170,000 17,280 0.1016 0.089 0.089 0.112 0.083 0.096 195,512 0.0884 -15.00%
2024-10-09 0 0.120 0.119 0.120 - - 0 0 - 0.104 0.103 0.104 - - 0 - 0.00%
2024-10-08 0 0.120 0.120 0.135 0.120 0.122 125,000 15,450 0.1236 0.104 0.104 0.117 0.104 0.106 143,759 0.1075 -13.04%
2024-10-07 0 0.138 0.121 0.148 0.115 0.138 422,000 50,399 0.1194 0.120 0.105 0.129 0.100 0.120 485,329 0.1038 20.00%
2024-10-04 0 0.115 0.106 0.116 0.102 0.116 104,000 11,269 0.1084 0.100 0.092 0.101 0.089 0.101 119,607 0.0942 -0.86%
2024-10-03 0 0.116 0.116 0.119 0.090 0.123 1,296,000 145,895 0.1126 0.101 0.101 0.103 0.078 0.107 1,490,489 0.0979 10.48%
2024-10-02 0 0.105 0.094 0.105 0.081 0.120 864,000 87,687 0.1015 0.091 0.082 0.091 0.070 0.104 993,659 0.0882 31.25%
2024-09-30 0 0.080 0.080 0.092 0.069 0.075 48,000 3,345 0.0697 0.070 0.070 0.080 0.060 0.065 55,203 0.0606 -5.88%
2024-09-27 0 0.085 0.080 0.096 - - 0 0 - 0.074 0.070 0.083 - - 0 - 0.00%
2024-09-26 0 0.085 0.085 0.096 0.085 0.085 30,000 2,550 0.0850 0.074 0.074 0.083 0.074 0.074 34,502 0.0739 0.00%
2024-09-25 0 0.085 0.085 0.096 - - 1,000 80 0.0800 0.074 0.074 0.083 - - 1,150 0.0696 1.19%
2024-09-24 0 0.084 0.084 0.089 0.081 0.083 25,000 2,035 0.0814 0.073 0.073 0.077 0.070 0.072 28,752 0.0708 5.00%
2024-09-23 0 0.080 0.080 0.088 0.080 0.080 12,900 1,004 0.0778 0.070 0.070 0.077 0.070 0.070 14,836 0.0677 0.00%
2024-09-20 0 0.080 0.080 0.087 0.080 0.080 26,000 2,075 0.0798 0.070 0.070 0.076 0.070 0.070 29,902 0.0694 11.11%
2024-09-19 0 0.072 0.072 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
2024-09-17 0 0.072 0.072 - 0.072 0.072 23,000 1,568 0.0682 0.063 0.063 - 0.063 0.063 26,452 0.0593 0.00%
2024-09-16 0 0.072 0.072 0.080 - - 0 0 - 0.063 0.063 0.070 - - 0 - 0.00%
2024-09-13 0 0.072 0.072 0.079 0.072 0.072 10,000 720 0.0720 0.063 0.063 0.069 0.063 0.063 11,501 0.0626 0.00%
2024-09-12 0 0.072 0.072 0.085 - - 0 0 - 0.063 0.063 0.074 - - 0 - 0.00%
2024-09-11 0 0.072 0.072 0.082 - - 0 0 - 0.063 0.063 0.071 - - 0 - 0.00%
2024-09-10 0 0.072 0.072 0.079 - - 0 0 - 0.063 0.063 0.069 - - 0 - 0.00%
2024-09-09 0 0.072 0.072 0.078 - - 0 0 - 0.063 0.063 0.068 - - 0 - 0.00%
2024-09-05 0 0.072 0.072 0.082 - - 0 0 - 0.063 0.063 0.071 - - 0 - 0.00%
2024-09-04 0 0.072 0.072 0.088 0.067 0.081 47,000 3,269 0.0696 0.063 0.063 0.077 0.058 0.070 54,053 0.0605 -2.70%
2024-09-03 0 0.074 0.055 0.081 - - 0 0 - 0.064 0.048 0.070 - - 0 - 0.00%
2024-09-02 0 0.074 0.063 0.081 - - 0 0 - 0.064 0.055 0.070 - - 0 - 0.00%
2024-08-30 0 0.074 0.050 0.080 - - 0 0 - 0.064 0.043 0.070 - - 0 - 0.00%
2024-08-29 0 0.074 0.074 0.080 0.074 0.075 200,040 14,947 0.0747 0.064 0.064 0.070 0.064 0.065 230,060 0.0650 -1.33%
2024-08-28 0 0.075 0.050 0.080 - - 0 0 - 0.065 0.043 0.070 - - 0 - 0.00%
2024-08-27 0 0.075 0.055 0.081 - - 0 0 - 0.065 0.048 0.070 - - 0 - 0.00%
2024-08-26 0 0.075 0.066 0.081 - - 0 0 - 0.065 0.057 0.070 - - 0 - 0.00%
2024-08-23 0 0.075 0.075 0.079 0.075 0.083 290,000 22,315 0.0769 0.065 0.065 0.069 0.065 0.072 333,520 0.0669 -11.76%
2024-08-22 0 0.085 0.083 0.093 - - 0 0 - 0.074 0.072 0.081 - - 0 - 0.00%
2024-08-21 0 0.085 0.083 0.087 - - 0 0 - 0.074 0.072 0.076 - - 0 - 0.00%
2024-08-20 0 0.085 0.083 0.093 0.085 0.093 115,000 9,940 0.0864 0.074 0.072 0.081 0.074 0.081 132,258 0.0752 -1.16%
2024-08-19 0 0.086 0.086 0.093 0.086 0.086 5,000 430 0.0860 0.075 0.075 0.081 0.075 0.075 5,750 0.0748 -1.15%
2024-08-16 0 0.087 0.086 0.093 0.087 0.087 200,000 17,400 0.0870 0.076 0.075 0.081 0.076 0.076 230,014 0.0756 1.16%
2024-08-15 0 0.086 0.086 0.093 - - 2,000 160 0.0800 0.075 0.075 0.081 - - 2,300 0.0696 0.00%
2024-08-14 0 0.086 0.086 0.093 0.086 0.086 6,040 514 0.0851 0.075 0.075 0.081 0.075 0.075 6,946 0.0740 -2.27%
2024-08-13 0 0.088 0.088 0.092 0.087 0.088 100,000 8,750 0.0875 0.077 0.077 0.080 0.076 0.077 115,007 0.0761 -5.38%
2024-08-12 0 0.093 0.087 0.110 - - 0 0 - 0.081 0.076 0.096 - - 0 - 0.00%
2024-08-09 0 0.093 0.093 0.108 0.092 0.092 80,000 7,319 0.0915 0.081 0.081 0.094 0.080 0.080 92,005 0.0795 -2.11%
2024-08-08 0 0.095 0.087 0.105 - - 0 0 - 0.083 0.076 0.091 - - 0 - 0.00%
2024-08-07 0 0.095 0.087 0.108 - - 0 0 - 0.083 0.076 0.094 - - 0 - 0.00%
2024-08-06 0 0.095 0.095 0.108 0.095 0.095 105,000 9,975 0.0950 0.083 0.083 0.094 0.083 0.083 120,757 0.0826 10.47%
2024-08-05 0 0.086 0.083 0.096 - - 0 0 - 0.075 0.072 0.083 - - 0 - 0.00%
2024-08-02 0 0.086 0.083 0.096 - - 0 0 - 0.075 0.072 0.083 - - 0 - 0.00%
2024-08-01 0 0.086 0.083 0.096 - - 0 0 - 0.075 0.072 0.083 - - 0 - 0.00%
2024-07-31 0 0.086 0.086 0.096 0.086 0.088 136,000 11,816 0.0869 0.075 0.075 0.083 0.075 0.077 156,409 0.0755 -1.15%
2024-07-30 0 0.087 0.086 0.105 0.087 0.088 51,000 4,435 0.0870 0.076 0.075 0.091 0.076 0.077 58,653 0.0756 0.00%
2024-07-29 0 0.087 0.087 0.110 0.087 0.087 10,800 903 0.0836 0.076 0.076 0.096 0.076 0.076 12,421 0.0727 -10.31%
2024-07-26 0 0.097 0.087 0.110 - - 0 0 - 0.084 0.076 0.096 - - 0 - 0.00%
2024-07-25 0 0.097 0.087 0.109 - - 0 0 - 0.084 0.076 0.095 - - 0 - 0.00%
2024-07-24 0 0.097 0.087 0.104 - - 0 0 - 0.084 0.076 0.090 - - 0 - 0.00%
2024-07-23 0 0.097 0.095 0.105 - - 0 0 - 0.084 0.083 0.091 - - 0 - 0.00%
2024-07-22 0 0.097 0.097 0.105 - - 1,000 91 0.0910 0.084 0.084 0.091 - - 1,150 0.0791 1.04%
2024-07-19 0 0.096 0.096 0.101 - - 0 0 - 0.083 0.083 0.088 - - 0 - 2.13%
2024-07-18 0 0.094 0.094 0.110 - - 0 0 - 0.082 0.082 0.096 - - 0 - 0.00%
2024-07-17 0 0.094 0.094 0.114 0.091 0.091 6,000 541 0.0902 0.082 0.082 0.099 0.079 0.079 6,900 0.0784 -6.93%
2024-07-16 0 0.101 0.087 0.116 - - 0 0 - 0.088 0.076 0.101 - - 0 - 0.00%
2024-07-15 0 0.101 0.087 0.116 0.100 0.101 61,000 6,105 0.1001 0.088 0.076 0.101 0.087 0.088 70,154 0.0870 1.00%
2024-07-12 0 0.100 0.087 0.112 - - 1,000 81 0.0810 0.087 0.076 0.097 - - 1,150 0.0704 0.00%
2024-07-11 0 0.100 0.087 0.100 - - 0 0 - 0.087 0.076 0.087 - - 0 - 0.00%
2024-07-10 0 0.100 0.090 0.116 - - 0 0 - 0.087 0.078 0.101 - - 0 - 0.00%
2024-07-09 0 0.100 0.100 0.110 0.089 0.100 40,000 3,890 0.0973 0.087 0.087 0.096 0.077 0.087 46,003 0.0846 1.01%
2024-07-08 0 0.099 0.088 0.099 - - 0 0 - 0.086 0.077 0.086 - - 0 - 0.00%
2024-07-05 0 0.099 0.088 0.110 - - 0 0 - 0.086 0.077 0.096 - - 0 - 0.00%
2024-07-04 0 0.099 0.095 - 0.083 0.099 115,000 10,865 0.0945 0.086 0.083 - 0.072 0.086 132,258 0.0822 4.21%
2024-07-03 0 0.095 0.083 0.099 - - 0 0 - 0.083 0.072 0.086 - - 0 - 0.00%
2024-07-02 0 0.095 0.095 0.099 0.086 0.086 11,000 918 0.0835 0.083 0.083 0.086 0.075 0.075 12,651 0.0726 -1.04%
2024-06-28 0 0.096 0.086 - - - 0 0 - 0.083 0.075 - - - 0 - 0.00%
2024-06-27 0 0.096 0.095 0.116 0.096 0.096 7,000 652 0.0931 0.083 0.083 0.101 0.083 0.083 8,050 0.0810 -4.00%
2024-06-26 0 0.100 0.086 - - - 2,200 198 0.0900 0.087 0.075 - - - 2,530 0.0783 0.00%
2024-06-25 0 0.100 0.086 0.110 - - 0 0 - 0.087 0.075 0.096 - - 0 - 0.00%
2024-06-24 0 0.100 0.095 0.110 - - 0 0 - 0.087 0.083 0.096 - - 0 - 0.00%
2024-06-21 0 0.100 0.096 0.110 0.100 0.100 200,000 20,000 0.1000 0.087 0.083 0.096 0.087 0.087 230,014 0.0870 3.09%
2024-06-20 0 0.097 0.086 0.135 0.097 0.097 6,000 562 0.0937 0.084 0.075 0.117 0.084 0.084 6,900 0.0814 -3.00%
2024-06-19 0 0.100 0.095 0.114 - - 0 0 - 0.087 0.083 0.099 - - 0 - 0.00%
2024-06-18 0 0.100 0.095 0.135 - - 0 0 - 0.087 0.083 0.117 - - 0 - 0.00%
2024-06-17 0 0.100 0.095 0.111 0.100 0.100 10,000 1,000 0.1000 0.087 0.083 0.097 0.087 0.087 11,501 0.0870 0.00%
2024-06-14 0 0.100 0.095 0.120 0.100 0.100 20,000 2,000 0.1000 0.087 0.083 0.104 0.087 0.087 23,001 0.0870 0.00%
2024-06-13 0 0.100 0.099 0.100 0.100 0.100 162,600 16,223 0.0998 0.087 0.086 0.087 0.087 0.087 187,001 0.0868 0.00%
2024-06-12 0 0.100 0.095 0.107 - - 0 0 - 0.087 0.083 0.093 - - 0 - 0.00%
2024-06-11 0 0.100 0.095 0.109 - - 0 0 - 0.087 0.083 0.095 - - 0 - 0.00%
2024-06-07 0 0.100 0.095 0.105 0.100 0.100 20,000 2,000 0.1000 0.087 0.083 0.091 0.087 0.087 23,001 0.0870 8.70%
2024-06-06 0 0.092 0.081 0.101 - - 0 0 - 0.080 0.070 0.088 - - 0 - 0.00%
2024-06-05 0 0.092 0.081 0.098 - - 200 16 0.0800 0.080 0.070 0.085 - - 230 0.0696 0.00%
2024-06-04 0 0.092 0.082 0.100 0.092 0.094 455,000 42,470 0.0933 0.080 0.071 0.087 0.080 0.082 523,281 0.0812 6.98%
2024-06-03 0 0.086 0.080 0.086 - - 1,000 76 0.0760 0.075 0.070 0.075 - - 1,150 0.0661 0.00%
2024-05-31 0 0.086 0.084 0.094 - - 0 0 - 0.075 0.073 0.082 - - 0 - 0.00%
2024-05-30 0 0.086 0.080 0.090 - - 0 0 - 0.075 0.070 0.078 - - 0 - 0.00%
2024-05-29 0 0.086 0.080 0.086 0.086 0.086 135,000 11,610 0.0860 0.075 0.070 0.075 0.075 0.075 155,259 0.0748 0.00%
2024-05-28 0 0.086 0.086 0.093 0.086 0.090 269,800 24,189 0.0897 0.075 0.075 0.081 0.075 0.078 310,288 0.0780 -1.15%
2024-05-27 0 0.087 0.087 0.094 0.087 0.087 50,000 4,350 0.0870 0.076 0.076 0.082 0.076 0.076 57,503 0.0756 0.00%
2024-05-24 0 0.087 0.087 0.097 0.086 0.087 167,500 14,545 0.0868 0.076 0.076 0.084 0.075 0.076 192,636 0.0755 0.00%
2024-05-23 0 0.087 0.087 0.099 0.086 0.099 10,200 940 0.0922 0.076 0.076 0.086 0.075 0.086 11,731 0.0801 -12.12%
2024-05-22 0 0.099 0.086 0.099 - - 0 0 - 0.086 0.075 0.086 - - 0 - 0.00%
2024-05-21 0 0.099 0.086 0.099 - - 0 0 - 0.086 0.075 0.086 - - 0 - 0.00%
2024-05-20 0 0.099 0.087 0.099 0.100 0.100 10,000 1,000 0.1000 0.086 0.076 0.086 0.087 0.087 11,501 0.0870 -1.00%
2024-05-17 0 0.100 0.089 0.100 0.098 0.116 1,518,008 153,558 0.1012 0.087 0.077 0.087 0.085 0.101 1,745,813 0.0880 20.48%
2024-05-16 0 0.083 0.082 0.090 - - 2,400 187 0.0779 0.072 0.071 0.078 - - 2,760 0.0677 2.47%
2024-05-14 0 0.081 0.080 0.100 - - 3,400 234 0.0688 0.070 0.070 0.087 - - 3,910 0.0598 0.00%
2024-05-13 0 0.081 0.081 0.100 0.080 0.080 15,400 1,240 0.0805 0.070 0.070 0.087 0.070 0.070 17,711 0.0700 -2.41%
2024-05-10 0 0.083 0.083 0.095 - - 0 0 - 0.072 0.072 0.083 - - 0 - 0.00%
2024-05-09 0 0.083 0.083 0.100 0.083 0.083 20,000 1,660 0.0830 0.072 0.072 0.087 0.072 0.072 23,001 0.0722 -1.19%
2024-05-08 0 0.084 0.082 0.098 0.084 0.084 7,000 590 0.0843 0.073 0.071 0.085 0.073 0.073 8,050 0.0733 -13.40%
2024-05-07 0 0.097 0.090 0.098 0.090 0.090 150,000 13,500 0.0900 0.084 0.078 0.085 0.078 0.078 172,510 0.0783 -1.02%
2024-05-06 0 0.098 0.085 0.098 - - 600 47 0.0783 0.085 0.074 0.085 - - 690 0.0681 0.00%
2024-05-03 0 0.098 0.085 0.099 0.098 0.098 10,000 980 0.0980 0.085 0.074 0.086 0.085 0.085 11,501 0.0852 8.89%
2024-05-02 0 0.090 0.085 0.098 - - 1,000 78 0.0780 0.078 0.074 0.085 - - 1,150 0.0678 0.00%
2024-04-30 0 0.090 0.085 0.100 - - 0 0 - 0.078 0.074 0.087 - - 0 - 0.00%
2024-04-29 0 0.090 0.080 0.099 - - 0 0 - 0.078 0.070 0.086 - - 0 - 0.00%
2024-04-26 0 0.090 0.080 0.099 - - 0 0 - 0.078 0.070 0.086 - - 0 - 0.00%
2024-04-25 0 0.090 0.082 0.100 - - 0 0 - 0.078 0.071 0.087 - - 0 - 0.00%
2024-04-24 0 0.090 0.080 0.108 - - 0 0 - 0.078 0.070 0.094 - - 0 - 0.00%
2024-04-23 0 0.090 0.080 0.108 - - 0 0 - 0.078 0.070 0.094 - - 0 - 0.00%
2024-04-22 0 0.090 0.090 0.109 - - 0 0 - 0.078 0.078 0.095 - - 0 - 0.00%
2024-04-19 0 0.090 0.090 0.110 - - 0 0 - 0.078 0.078 0.096 - - 0 - 0.00%
2024-04-18 0 0.090 0.080 0.090 - - 0 0 - 0.078 0.070 0.078 - - 0 - 0.00%
2024-04-17 0 0.090 0.080 0.091 0.090 0.090 10,000 900 0.0900 0.078 0.070 0.079 0.078 0.078 11,501 0.0783 0.00%
2024-04-16 0 0.090 0.080 0.094 - - 0 0 - 0.078 0.070 0.082 - - 0 - 0.00%
2024-04-15 0 0.090 0.081 0.115 0.090 0.090 10,000 900 0.0900 0.078 0.070 0.100 0.078 0.078 11,501 0.0783 0.00%
2024-04-12 0 0.090 0.081 0.090 - - 0 0 - 0.078 0.070 0.078 - - 0 - 0.00%
2024-04-11 0 0.090 0.088 0.117 - - 0 0 - 0.078 0.077 0.102 - - 0 - 0.00%
2024-04-10 0 0.090 0.080 0.090 0.090 0.090 35,000 3,150 0.0900 0.078 0.070 0.078 0.078 0.078 40,252 0.0783 0.00%
2024-04-09 0 0.090 0.085 0.090 0.090 0.092 274,000 24,935 0.0910 0.078 0.074 0.078 0.078 0.080 315,119 0.0791 -6.25%
2024-04-08 0 0.096 0.090 0.105 - - 0 0 - 0.083 0.078 0.091 - - 0 - 0.00%
2024-04-05 0 0.096 0.091 0.117 - - 0 0 - 0.083 0.079 0.102 - - 0 - 0.00%
2024-04-03 0 0.096 0.096 0.114 - - 0 0 - 0.083 0.083 0.099 - - 0 - 0.00%
2024-04-02 0 0.096 0.095 0.096 - - 10,000 950 0.0950 0.083 0.083 0.083 - - 11,501 0.0826 -4.00%
2024-03-28 0 0.100 0.093 0.115 0.095 0.095 5,000 475 0.0950 0.087 0.081 0.100 0.083 0.083 5,750 0.0826 -13.04%
2024-03-27 0 0.115 0.093 0.115 0.099 0.115 23,000 2,380 0.1035 0.100 0.081 0.100 0.086 0.100 26,452 0.0900 11.65%
2024-03-26 0 0.103 0.091 0.104 0.103 0.103 5,000 515 0.1030 0.090 0.079 0.090 0.090 0.090 5,750 0.0896 3.00%
2024-03-25 0 0.100 0.091 0.114 - - 0 0 - 0.087 0.079 0.099 - - 0 - 0.00%
2024-03-22 0 0.100 0.091 0.114 - - 0 0 - 0.087 0.079 0.099 - - 0 - 0.00%
2024-03-21 0 0.100 0.095 0.110 - - 0 0 - 0.087 0.083 0.096 - - 0 - 0.00%
2024-03-20 0 0.100 0.095 0.113 0.095 0.096 56,000 5,314 0.0949 0.087 0.083 0.098 0.083 0.083 64,404 0.0825 -2.91%
2024-03-19 0 0.103 0.095 0.113 - - 0 0 - 0.090 0.083 0.098 - - 0 - 0.00%
2024-03-18 0 0.103 0.095 0.108 - - 0 0 - 0.090 0.083 0.094 - - 0 - 0.00%
2024-03-15 0 0.103 0.093 0.109 - - 0 0 - 0.090 0.081 0.095 - - 0 - 0.00%
2024-03-14 0 0.103 0.096 0.103 - - 0 0 - 0.090 0.083 0.090 - - 0 - -1.90%
2024-03-13 0 0.105 0.096 0.105 0.105 0.105 47,400 4,948 0.1044 0.091 0.083 0.091 0.091 0.091 54,513 0.0908 7.14%
2024-03-12 0 0.098 0.098 0.110 0.098 0.105 620,000 62,005 0.1000 0.085 0.085 0.096 0.085 0.091 713,042 0.0870 -2.97%
2024-03-11 0 0.101 0.101 0.118 - - 0 0 - 0.088 0.088 0.103 - - 0 - 1.00%
2024-03-08 0 0.100 0.100 0.105 0.100 0.105 25,000 2,550 0.1020 0.087 0.087 0.091 0.087 0.091 28,752 0.0887 -0.99%
2024-03-07 0 0.101 0.101 0.118 - - 0 0 - 0.088 0.088 0.103 - - 0 - 1.00%
2024-03-06 0 0.100 0.100 0.118 0.100 0.100 16,000 1,588 0.0993 0.087 0.087 0.103 0.087 0.087 18,401 0.0863 0.00%
2024-03-05 0 0.100 0.099 0.119 0.099 0.102 25,000 2,515 0.1006 0.087 0.086 0.103 0.086 0.089 28,752 0.0875 -9.09%
2024-03-04 0 0.110 0.108 0.119 0.110 0.110 85,000 9,350 0.1100 0.096 0.094 0.103 0.096 0.096 97,756 0.0956 0.00%
2024-03-01 0 0.110 0.105 0.110 - - 0 0 - 0.096 0.091 0.096 - - 0 - 0.00%
2024-02-29 0 0.110 0.110 0.119 - - 0 0 - 0.096 0.096 0.103 - - 0 - 0.00%
2024-02-28 0 0.110 0.110 0.119 0.110 0.110 60,000 6,600 0.1100 0.096 0.096 0.103 0.096 0.096 69,004 0.0956 -7.56%
2024-02-27 0 0.119 0.110 0.119 0.110 0.119 360,000 40,455 0.1124 0.103 0.096 0.103 0.096 0.103 414,025 0.0977 0.85%
2024-02-26 0 0.118 0.114 0.120 - - 0 0 - 0.103 0.099 0.104 - - 0 - 0.00%
2024-02-23 0 0.118 0.110 0.126 0.118 0.125 116,485 13,768 0.1182 0.103 0.096 0.110 0.103 0.109 133,966 0.1028 -5.60%
2024-02-22 0 0.125 0.109 0.128 0.128 0.128 10,000 1,280 0.1280 0.109 0.095 0.111 0.111 0.111 11,501 0.1113 6.84%
2024-02-21 0 0.117 0.108 0.127 0.117 0.117 45,000 5,265 0.1170 0.102 0.094 0.110 0.102 0.102 51,753 0.1017 0.00%
2024-02-20 0 0.117 0.111 0.122 0.117 0.119 396,000 46,718 0.1180 0.102 0.097 0.106 0.102 0.103 455,427 0.1026 -8.59%
2024-02-19 0 0.128 0.118 0.128 0.118 0.128 116,600 13,839 0.1187 0.111 0.103 0.111 0.103 0.111 134,098 0.1032 1.59%
2024-02-16 0 0.126 0.119 0.135 - - 0 0 - 0.110 0.103 0.117 - - 0 - 0.00%
2024-02-15 0 0.126 0.119 0.130 0.128 0.128 5,000 640 0.1280 0.110 0.103 0.113 0.111 0.111 5,750 0.1113 1.61%
2024-02-14 0 0.124 0.119 0.124 0.125 0.125 46,000 5,739 0.1248 0.108 0.103 0.108 0.109 0.109 52,903 0.1085 -0.80%
2024-02-09 0 0.125 0.125 0.130 - - 0 0 - 0.109 0.109 0.113 - - 0 - 0.00%
2024-02-08 0 0.125 0.120 0.129 0.120 0.127 12,000 1,455 0.1213 0.109 0.104 0.112 0.104 0.110 13,801 0.1054 0.00%
2024-02-07 0 0.125 0.125 0.129 0.125 0.125 46,000 5,740 0.1248 0.109 0.109 0.112 0.109 0.109 52,903 0.1085 0.00%
2024-02-06 0 0.125 0.120 0.125 0.120 0.158 575,000 71,730 0.1247 0.109 0.104 0.109 0.104 0.137 661,289 0.1085 -10.07%
2024-02-05 0 0.139 0.126 0.139 0.138 0.143 230,000 31,800 0.1383 0.121 0.110 0.121 0.120 0.124 264,516 0.1202 -4.14%
2024-02-02 0 0.145 0.139 0.145 0.138 0.150 330,000 46,090 0.1397 0.126 0.121 0.126 0.120 0.130 379,523 0.1214 2.11%
2024-02-01 0 0.142 0.140 0.141 0.140 0.142 255,000 36,045 0.1414 0.123 0.122 0.123 0.122 0.123 293,267 0.1229 -4.05%
2024-01-31 0 0.148 0.133 0.148 0.150 0.158 10,000 1,540 0.1540 0.129 0.116 0.129 0.130 0.137 11,501 0.1339 0.00%
2024-01-30 0 0.148 0.141 0.148 0.148 0.162 30,000 4,510 0.1503 0.129 0.123 0.129 0.129 0.141 34,502 0.1307 -4.52%
2024-01-29 0 0.155 0.146 0.155 - - 0 0 - 0.135 0.127 0.135 - - 0 - 0.00%
2024-01-26 0 0.155 0.147 0.155 0.147 0.165 55,400 8,309 0.1500 0.135 0.128 0.135 0.128 0.143 63,714 0.1304 0.00%
2024-01-25 0 0.155 0.149 0.156 0.146 0.165 275,500 40,613 0.1474 0.135 0.130 0.136 0.127 0.143 316,844 0.1282 0.65%
2024-01-24 0 0.154 0.148 0.156 0.147 0.165 60,000 9,165 0.1528 0.134 0.129 0.136 0.128 0.143 69,004 0.1328 1.32%
2024-01-23 0 0.152 0.146 0.152 0.153 0.154 35,000 5,360 0.1531 0.132 0.127 0.132 0.133 0.134 40,252 0.1332 2.70%
2024-01-22 0 0.148 0.143 0.148 0.143 0.150 599,000 87,247 0.1457 0.129 0.124 0.129 0.124 0.130 688,891 0.1266 0.00%
2024-01-19 0 0.148 0.145 0.148 0.145 0.149 90,690 13,435 0.1481 0.129 0.126 0.129 0.126 0.130 104,300 0.1288 2.07%
2024-01-18 0 0.145 0.145 0.146 0.145 0.145 55,000 7,948 0.1445 0.126 0.126 0.127 0.126 0.126 63,254 0.1257 -3.33%
2024-01-17 0 0.150 0.147 0.150 0.142 0.150 346,800 51,241 0.1478 0.130 0.128 0.130 0.123 0.130 398,844 0.1285 7.14%
2024-01-16 0 0.140 0.140 0.153 0.140 0.159 2,665,900 381,633 0.1432 0.122 0.122 0.133 0.122 0.138 3,065,967 0.1245 -4.11%
2024-01-15 0 0.146 0.145 0.151 0.141 0.152 174,600 25,679 0.1471 0.127 0.126 0.131 0.123 0.132 200,802 0.1279 0.69%
2024-01-12 0 0.145 0.144 0.152 0.144 0.165 1,990,000 297,254 0.1494 0.126 0.125 0.132 0.125 0.143 2,288,636 0.1299 -19.44%
2024-01-11 0 0.180 0.153 0.192 0.165 0.193 160,400 30,016 0.1871 0.157 0.133 0.167 0.143 0.168 184,471 0.1627 -6.25%
2024-01-10 0 0.192 0.155 0.192 0.165 0.195 67,000 11,814 0.1763 0.167 0.135 0.167 0.143 0.170 77,055 0.1533 4.35%
2024-01-09 0 0.184 0.154 0.184 0.194 0.200 217,500 42,122 0.1937 0.160 0.134 0.160 0.169 0.174 250,140 0.1684 -5.15%
2024-01-08 0 0.194 - 0.194 0.191 0.194 75,000 14,355 0.1914 0.169 - 0.169 0.166 0.169 86,255 0.1664 2.11%
2024-01-05 0 0.190 0.161 0.195 0.188 0.190 95,000 17,950 0.1889 0.165 0.140 0.170 0.163 0.165 109,256 0.1643 0.00%
2024-01-04 0 0.190 0.170 0.190 0.188 0.194 115,000 21,755 0.1892 0.165 0.148 0.165 0.163 0.169 132,258 0.1645 0.00%
2024-01-03 0 0.190 0.163 0.190 - - 0 0 - 0.165 0.142 0.165 - - 0 - 0.00%
2024-01-02 0 0.190 0.163 0.195 0.175 0.195 110,000 20,200 0.1836 0.165 0.142 0.170 0.152 0.170 126,508 0.1597 11.76%
2023-12-29 0 0.190 0.180 0.190 0.162 0.204 70,000 12,150 0.1736 0.148 0.140 0.148 0.126 0.159 89,976 0.1350 2.70%
2023-12-28 0 0.185 0.163 0.195 0.171 0.200 90,700 16,607 0.1831 0.144 0.127 0.152 0.133 0.156 116,583 0.1424 -7.50%
2023-12-27 0 0.200 - 0.200 - - 0 0 - 0.156 - 0.156 - - 0 - -2.44%
2023-12-22 0 0.205 0.172 0.209 0.205 0.218 40,000 8,240 0.2060 0.159 0.134 0.163 0.159 0.170 51,415 0.1603 7.89%
2023-12-21 0 0.190 0.182 0.185 0.182 0.198 210,000 39,380 0.1875 0.148 0.142 0.144 0.142 0.154 269,928 0.1459 -15.56%
2023-12-20 0 0.225 - 0.225 0.225 0.228 33,000 7,375 0.2235 0.175 - 0.175 0.175 0.177 42,417 0.1739 -1.32%
2023-12-19 0 0.228 - 0.228 - - 0 0 - 0.177 - 0.177 - - 0 - -0.87%
2023-12-18 0 0.230 - 0.230 0.230 0.230 5,000 1,150 0.2300 0.179 - 0.179 0.179 0.179 6,427 0.1789 -2.13%
2023-12-15 0 0.235 0.198 0.235 0.235 0.235 8,000 1,754 0.2193 0.183 0.154 0.183 0.183 0.183 10,283 0.1706 7.80%
2023-12-14 0 0.218 0.185 0.218 0.210 0.220 77,500 16,764 0.2163 0.170 0.144 0.170 0.163 0.171 99,616 0.1683 1.87%
2023-12-13 0 0.214 0.173 0.214 0.220 0.220 25,000 5,500 0.2200 0.166 0.135 0.166 0.171 0.171 32,134 0.1712 8.08%
2023-12-12 0 0.198 - 0.198 - - 4,100 697 0.1700 0.154 - 0.154 - - 5,270 0.1323 -4.81%
2023-12-11 0 0.208 - 0.230 - - 0 0 - 0.162 - 0.179 - - 0 - 0.00%
2023-12-08 0 0.208 - 0.208 0.220 0.220 5,000 1,100 0.2200 0.162 - 0.162 0.171 0.171 6,427 0.1712 2.46%
2023-12-07 0 0.203 0.180 0.203 0.220 0.220 5,000 1,100 0.2200 0.158 0.140 0.158 0.171 0.171 6,427 0.1712 -0.98%
2023-12-06 0 0.205 0.175 0.205 - - 0 0 - 0.159 0.136 0.159 - - 0 - 0.00%
2023-12-05 0 0.205 0.175 0.205 0.190 0.210 32,000 6,294 0.1967 0.159 0.136 0.159 0.148 0.163 41,132 0.1530 5.13%
2023-12-04 0 0.195 0.175 0.195 0.210 0.210 9,000 1,726 0.1918 0.152 0.136 0.152 0.163 0.163 11,568 0.1492 2.63%
2023-12-01 0 0.190 0.170 0.190 0.190 0.190 9,000 1,662 0.1847 0.148 0.132 0.148 0.148 0.148 11,568 0.1437 3.83%
2023-11-30 0 0.183 0.164 0.185 0.180 0.185 430,000 78,785 0.1832 0.142 0.128 0.144 0.140 0.144 552,709 0.1425 1.67%
2023-11-29 0 0.180 0.165 0.184 0.165 0.190 249,860 44,214 0.1770 0.140 0.128 0.143 0.128 0.148 321,163 0.1377 13.92%
2023-11-28 0 0.158 0.158 0.178 0.158 0.178 33,000 5,402 0.1637 0.123 0.123 0.138 0.123 0.138 42,417 0.1274 -6.51%
2023-11-27 0 0.169 0.152 0.178 0.169 0.169 15,200 2,564 0.1687 0.131 0.118 0.138 0.131 0.131 19,538 0.1312 -0.59%
2023-11-24 0 0.170 0.148 0.170 0.177 0.178 100,000 17,750 0.1775 0.132 0.115 0.132 0.138 0.138 128,537 0.1381 -1.16%
2023-11-23 0 0.172 0.151 0.177 0.170 0.180 357,800 62,585 0.1749 0.134 0.117 0.138 0.132 0.140 459,906 0.1361 1.18%
2023-11-22 0 0.170 0.150 0.189 0.170 0.170 15,000 2,550 0.1700 0.132 0.117 0.147 0.132 0.132 19,281 0.1323 0.00%
2023-11-21 0 0.170 0.152 0.180 0.160 0.190 111,110 18,884 0.1700 0.132 0.118 0.140 0.124 0.148 142,818 0.1322 23.19%
2023-11-20 0 0.138 0.138 - - - 0 0 - 0.107 0.107 - - - 0 - 2.22%
2023-11-17 0 0.135 0.119 - - - 0 0 - 0.105 0.093 - - - 0 - 0.00%
2023-11-16 0 0.135 0.128 0.138 - - 0 0 - 0.105 0.100 0.107 - - 0 - 0.00%
2023-11-15 0 0.135 0.135 - - - 2,000 258 0.1290 0.105 0.105 - - - 2,571 0.1004 0.75%
2023-11-14 0 0.134 0.126 - - - 0 0 - 0.104 0.098 - - - 0 - 0.00%
2023-11-13 0 0.134 0.134 - 0.134 0.134 150,000 20,100 0.1340 0.104 0.104 - 0.104 0.104 192,806 0.1043 0.75%
2023-11-10 0 0.133 0.121 0.160 0.133 0.133 10,000 1,330 0.1330 0.103 0.094 0.124 0.103 0.103 12,854 0.1035 -13.07%
2023-11-09 0 0.153 0.132 0.171 0.153 0.153 25,000 3,825 0.1530 0.119 0.103 0.133 0.119 0.119 32,134 0.1190 -1.29%
2023-11-08 0 0.155 0.133 0.153 - - 0 0 - 0.121 0.103 0.119 - - 0 - 0.00%
2023-11-07 0 0.155 0.145 0.171 0.155 0.171 15,000 2,405 0.1603 0.121 0.113 0.133 0.121 0.133 19,281 0.1247 -2.52%
2023-11-06 0 0.159 0.136 0.159 - - 0 0 - 0.124 0.106 0.124 - - 0 - 0.00%
2023-11-03 0 0.159 0.136 0.165 - - 0 0 - 0.124 0.106 0.128 - - 0 - 0.00%
2023-11-02 0 0.159 - 0.171 - - 0 0 - 0.124 - 0.133 - - 0 - 0.00%
2023-11-01 0 0.159 - 0.171 - - 0 0 - 0.124 - 0.133 - - 0 - 0.00%
2023-10-31 0 0.159 0.159 0.161 0.159 0.161 125,000 19,990 0.1599 0.124 0.124 0.125 0.124 0.125 160,671 0.1244 -1.24%
2023-10-30 0 0.161 0.161 - 0.161 0.161 8,000 1,261 0.1576 0.125 0.125 - 0.125 0.125 10,283 0.1226 0.00%
2023-10-27 0 0.161 0.160 - - - 0 0 - 0.125 0.124 - - - 0 - 0.00%
2023-10-26 0 0.161 0.161 - 0.161 0.161 10,000 1,610 0.1610 0.125 0.125 - 0.125 0.125 12,854 0.1253 0.00%
2023-10-25 0 0.161 0.161 - - - 2,000 312 0.1560 0.125 0.125 - - - 2,571 0.1214 0.00%
2023-10-24 0 0.161 0.161 0.170 0.161 0.161 9,200 1,451 0.1577 0.125 0.125 0.132 0.125 0.125 11,825 0.1227 -2.42%
2023-10-20 0 0.165 0.161 - - - 0 0 - 0.128 0.125 - - - 0 - 0.00%
2023-10-19 0 0.165 0.161 - - - 0 0 - 0.128 0.125 - - - 0 - 0.00%
2023-10-18 0 0.165 0.161 - - - 0 0 - 0.128 0.125 - - - 0 - 0.00%
2023-10-17 0 0.165 0.161 - - - 0 0 - 0.128 0.125 - - - 0 - 0.00%
2023-10-16 0 0.165 0.165 - - - 0 0 - 0.128 0.128 - - - 0 - 2.48%
2023-10-13 0 0.161 0.161 - 0.161 0.161 8,000 1,273 0.1591 0.125 0.125 - 0.125 0.125 10,283 0.1238 0.00%
2023-10-12 0 0.161 0.161 - 0.161 0.161 8,000 1,273 0.1591 0.125 0.125 - 0.125 0.125 10,283 0.1238 -5.85%
2023-10-11 0 0.171 0.159 - 0.171 0.171 110,000 18,810 0.1710 0.133 0.124 - 0.133 0.133 141,391 0.1330 0.00%
2023-10-10 0 0.171 0.159 - - - 0 0 - 0.133 0.124 - - - 0 - 0.00%
2023-10-09 0 0.171 0.160 - - - 0 0 - 0.133 0.124 - - - 0 - 0.00%
2023-10-06 0 0.171 0.160 - 0.159 0.171 16,000 2,574 0.1609 0.133 0.124 - 0.124 0.133 20,566 0.1252 7.55%
2023-10-05 0 0.159 0.159 0.171 0.159 0.159 5,000 795 0.1590 0.124 0.124 0.133 0.124 0.124 6,427 0.1237 0.00%
2023-10-04 0 0.159 0.159 0.171 0.159 0.160 66,000 10,571 0.1602 0.124 0.124 0.133 0.124 0.124 84,834 0.1246 -7.02%
2023-10-03 0 0.171 0.160 - - - 0 0 - 0.133 0.124 - - - 0 - 0.00%
2023-09-29 0 0.171 0.160 - - - 0 0 - 0.133 0.124 - - - 0 - 0.00%
2023-09-28 0 0.171 0.160 - - - 0 0 - 0.133 0.124 - - - 0 - 0.00%
2023-09-27 0 0.171 0.160 - - - 0 0 - 0.133 0.124 - - - 0 - 0.00%
2023-09-26 0 0.171 0.160 0.175 - - 0 0 - 0.133 0.124 0.136 - - 0 - 0.00%
2023-09-25 0 0.171 0.160 0.171 0.171 0.171 5,000 855 0.1710 0.133 0.124 0.133 0.133 0.133 6,427 0.1330 6.88%
2023-09-22 0 0.160 0.159 0.171 - - 0 0 - 0.124 0.124 0.133 - - 0 - 0.00%
2023-09-21 0 0.160 0.159 0.171 - - 0 0 - 0.124 0.124 0.133 - - 0 - 0.00%
2023-09-20 0 0.160 0.160 0.171 0.159 0.160 555,200 88,712 0.1598 0.124 0.124 0.133 0.124 0.124 713,638 0.1243 0.63%
2023-09-19 0 0.159 0.159 0.171 - - 0 0 - 0.124 0.124 0.133 - - 0 - 0.00%
2023-09-18 0 0.159 0.159 0.171 0.159 0.159 14,600 2,293 0.1571 0.124 0.124 0.133 0.124 0.124 18,766 0.1222 0.00%
2023-09-15 0 0.159 0.159 0.171 - - 0 0 - 0.124 0.124 0.133 - - 0 - 0.63%
2023-09-14 0 0.158 0.158 0.171 - - 0 0 - 0.123 0.123 0.133 - - 0 - 0.00%
2023-09-13 0 0.158 0.158 0.171 - - 0 0 - 0.123 0.123 0.133 - - 0 - 0.00%
2023-09-12 0 0.158 0.158 0.171 0.156 0.157 110,650 17,292 0.1563 0.123 0.123 0.133 0.121 0.122 142,226 0.1216 -11.73%
2023-09-11 0 0.179 0.156 - - - 0 0 - 0.139 0.121 - - - 0 - 0.00%
2023-09-07 0 0.179 0.156 - - - 0 0 - 0.139 0.121 - - - 0 - 0.00%
2023-09-06 0 0.179 0.156 - - - 600 89 0.1483 0.139 0.121 - - - 771 0.1154 0.00%
2023-09-05 0 0.179 0.156 - - - 0 0 - 0.139 0.121 - - - 0 - 0.00%
2023-09-04 0 0.179 0.156 - - - 200 30 0.1500 0.139 0.121 - - - 257 0.1167 0.00%
2023-08-31 0 0.179 0.156 - 0.155 0.179 360,400 59,700 0.1656 0.139 0.121 - 0.121 0.139 463,248 0.1289 11.88%
2023-08-30 0 0.160 0.155 - 0.160 0.160 10,000 1,600 0.1600 0.124 0.121 - 0.124 0.124 12,854 0.1245 3.90%
2023-08-29 0 0.154 0.154 0.179 0.154 0.154 30,000 4,620 0.1540 0.120 0.120 0.139 0.120 0.120 38,561 0.1198 -1.28%
2023-08-28 0 0.156 0.154 - - - 0 0 - 0.121 0.120 - - - 0 - 0.00%
2023-08-25 0 0.156 0.156 0.170 0.155 0.155 8,600 1,315 0.1529 0.121 0.121 0.132 0.121 0.121 11,054 0.1190 -3.11%
2023-08-24 0 0.161 0.161 0.170 - - 0 0 - 0.125 0.125 0.132 - - 0 - 7.33%
2023-08-23 0 0.150 0.150 0.170 0.149 0.149 65,800 9,796 0.1489 0.117 0.117 0.132 0.116 0.116 84,577 0.1158 -6.83%
2023-08-22 0 0.161 0.149 0.170 - - 0 0 - 0.125 0.116 0.132 - - 0 - 0.00%
2023-08-21 0 0.161 0.151 - - - 0 0 - 0.125 0.117 - - - 0 - 0.00%
2023-08-18 0 0.161 0.151 - - - 0 0 - 0.125 0.117 - - - 0 - 0.00%
2023-08-17 0 0.161 0.151 - - - 0 0 - 0.125 0.117 - - - 0 - 0.00%
2023-08-16 0 0.161 0.161 - 0.151 0.161 40,000 6,240 0.1560 0.125 0.125 - 0.117 0.125 51,415 0.1214 5.23%
2023-08-15 0 0.153 0.141 0.179 0.153 0.153 70,000 10,710 0.1530 0.119 0.110 0.139 0.119 0.119 89,976 0.1190 -10.00%
2023-08-14 0 0.170 0.157 0.175 0.155 0.170 128,000 20,822 0.1627 0.132 0.122 0.136 0.121 0.132 164,527 0.1266 2.41%
2023-08-11 0 0.166 0.166 0.179 - - 4,400 704 0.1600 0.129 0.129 0.139 - - 5,656 0.1245 0.61%
2023-08-10 0 0.165 0.165 0.179 0.162 0.162 22,000 3,554 0.1615 0.128 0.128 0.139 0.126 0.126 28,278 0.1257 -4.07%
2023-08-09 0 0.172 0.155 0.179 0.172 0.175 195,000 33,880 0.1737 0.134 0.121 0.139 0.134 0.136 250,647 0.1352 -1.71%
2023-08-08 0 0.175 0.175 0.178 0.174 0.177 200,000 35,355 0.1768 0.136 0.136 0.138 0.135 0.138 257,074 0.1375 -0.57%
2023-08-07 0 0.176 0.174 0.179 - - 0 0 - 0.137 0.135 0.139 - - 0 - 0.00%
2023-08-04 0 0.176 0.170 - - - 0 0 - 0.137 0.132 - - - 0 - 0.00%
2023-08-03 0 0.176 0.176 - 0.176 0.176 31,500 5,535 0.1757 0.137 0.137 - 0.137 0.137 40,489 0.1367 0.57%
2023-08-02 0 0.175 0.175 - 0.175 0.175 97,000 16,951 0.1748 0.136 0.136 - 0.136 0.136 124,681 0.1360 2.94%
2023-08-01 0 0.170 0.170 0.175 0.170 0.170 9,000 1,510 0.1678 0.132 0.132 0.136 0.132 0.132 11,568 0.1305 -2.86%
2023-07-31 0 0.175 0.170 0.175 0.175 0.175 100,000 17,500 0.1750 0.136 0.132 0.136 0.136 0.136 128,537 0.1361 0.00%
2023-07-28 0 0.175 0.175 - 0.175 0.175 10,000 1,750 0.1750 0.136 0.136 - 0.136 0.136 12,854 0.1361 0.00%
2023-07-27 0 0.175 0.175 - - - 0 0 - 0.136 0.136 - - - 0 - 0.00%
2023-07-26 0 0.175 0.175 - - - 0 0 - 0.136 0.136 - - - 0 - 0.00%
2023-07-25 0 0.175 0.175 0.190 0.175 0.175 10,000 1,750 0.1750 0.136 0.136 0.148 0.136 0.136 12,854 0.1361 -2.78%
2023-07-24 0 0.180 0.175 - - - 0 0 - 0.140 0.136 - - - 0 - 0.00%
2023-07-21 0 0.180 0.175 - - - 0 0 - 0.140 0.136 - - - 0 - 0.00%
2023-07-20 0 0.180 0.175 - - - 200 33 0.1650 0.140 0.136 - - - 257 0.1284 0.00%
2023-07-19 0 0.180 0.180 0.190 0.179 0.179 37,500 6,690 0.1784 0.140 0.140 0.148 0.139 0.139 48,201 0.1388 0.56%
2023-07-18 0 0.179 0.176 - - - 0 0 - 0.139 0.137 - - - 0 - 0.00%
2023-07-14 0 0.179 0.173 - - - 0 0 - 0.139 0.135 - - - 0 - 0.00%
2023-07-13 0 0.179 0.173 - - - 0 0 - 0.139 0.135 - - - 0 - 0.00%
2023-07-12 0 0.179 0.179 0.190 0.178 0.191 37,000 6,826 0.1845 0.139 0.139 0.148 0.138 0.149 47,559 0.1435 -10.50%
2023-07-11 0 0.200 0.173 0.218 - - 0 0 - 0.156 0.135 0.170 - - 0 - 0.00%
2023-07-10 0 0.200 0.179 0.206 0.199 0.200 85,000 16,970 0.1996 0.156 0.139 0.160 0.155 0.156 109,256 0.1553 13.64%
2023-07-07 0 0.176 0.166 0.176 0.176 0.200 235,000 43,745 0.1861 0.137 0.129 0.137 0.137 0.156 302,062 0.1448 -1.68%
2023-07-06 0 0.179 0.179 - - - 0 0 - 0.139 0.139 - - - 0 - 1.13%
2023-07-05 0 0.177 0.177 - 0.177 0.177 7,000 1,229 0.1756 0.138 0.138 - 0.138 0.138 8,998 0.1366 0.00%
2023-07-04 0 0.177 0.177 - 0.176 0.176 7,000 1,224 0.1749 0.138 0.138 - 0.137 0.137 8,998 0.1360 0.57%
2023-07-03 0 0.176 0.176 - 0.176 0.176 10,200 1,794 0.1759 0.137 0.137 - 0.137 0.137 13,111 0.1368 0.00%
2023-06-30 0 0.176 0.176 0.200 0.176 0.176 98,600 17,322 0.1757 0.137 0.137 0.156 0.137 0.137 126,738 0.1367 -0.56%
2023-06-29 0 0.177 0.177 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2023-06-28 0 0.177 0.177 - - - 0 0 - 0.138 0.138 - - - 0 - 0.57%
2023-06-27 0 0.176 0.176 - 0.176 0.176 5,000 880 0.1760 0.137 0.137 - 0.137 0.137 6,427 0.1369 -3.83%
2023-06-26 0 0.183 0.182 - - - 0 0 - 0.142 0.142 - - - 0 - 0.00%
2023-06-23 0 0.183 0.183 - 0.181 0.181 5,000 905 0.1810 0.142 0.142 - 0.141 0.141 6,427 0.1408 1.67%
2023-06-21 0 0.180 0.180 - - - 0 0 - 0.140 0.140 - - - 0 - 1.69%
2023-06-20 0 0.177 0.177 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2023-06-19 0 0.177 0.175 - - - 0 0 - 0.138 0.136 - - - 0 - 0.00%
2023-06-16 0 0.177 0.175 0.180 - - 0 0 - 0.138 0.136 0.140 - - 0 - 0.00%
2023-06-15 0 0.177 0.177 - 0.177 0.177 14,000 2,444 0.1746 0.138 0.138 - 0.138 0.138 17,995 0.1358 0.00%
2023-06-14 0 0.177 0.177 - 0.177 0.177 130,000 23,010 0.1770 0.138 0.138 - 0.138 0.138 167,098 0.1377 0.00%
2023-06-13 0 0.177 0.177 - - - 0 0 - 0.138 0.138 - - - 0 - 1.14%
2023-06-12 0 0.175 0.175 - 0.175 0.175 30,000 5,250 0.1750 0.136 0.136 - 0.136 0.136 38,561 0.1361 -1.69%
2023-06-09 0 0.178 0.175 - - - 0 0 - 0.138 0.136 - - - 0 - 0.00%
2023-06-08 0 0.178 0.175 - - - 0 0 - 0.138 0.136 - - - 0 - 0.00%
2023-06-07 0 0.178 0.178 - 0.178 0.178 10,000 1,780 0.1780 0.138 0.138 - 0.138 0.138 12,854 0.1385 0.00%
2023-06-06 0 0.178 0.178 - - - 0 0 - 0.138 0.138 - - - 0 - 1.71%
2023-06-05 0 0.175 0.175 - 0.175 0.175 10,000 1,750 0.1750 0.136 0.136 - 0.136 0.136 12,854 0.1361 -10.26%
2023-06-02 0 0.195 0.175 - - - 0 0 - 0.152 0.136 - - - 0 - 0.00%
2023-06-01 0 0.195 0.177 - - - 0 0 - 0.152 0.138 - - - 0 - 0.00%
2023-05-31 0 0.195 0.177 - - - 0 0 - 0.152 0.138 - - - 0 - 0.00%
2023-05-30 0 0.195 0.177 0.195 0.190 0.200 155,000 30,950 0.1997 0.152 0.138 0.152 0.148 0.156 199,232 0.1553 5.41%
2023-05-29 0 0.185 0.177 0.185 0.197 0.197 98,000 19,225 0.1962 0.144 0.138 0.144 0.153 0.153 125,966 0.1526 4.52%
2023-05-25 0 0.177 0.176 - - - 0 0 - 0.138 0.137 - - - 0 - 0.00%
2023-05-24 0 0.177 0.177 - 0.177 0.177 10,000 1,770 0.1770 0.138 0.138 - 0.138 0.138 12,854 0.1377 0.00%
2023-05-23 0 0.177 0.177 - 0.177 0.177 9,000 1,549 0.1721 0.138 0.138 - 0.138 0.138 11,568 0.1339 -0.56%
2023-05-22 0 0.178 0.178 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2023-05-19 0 0.178 0.178 - 0.178 0.178 70,000 12,460 0.1780 0.138 0.138 - 0.138 0.138 89,976 0.1385 0.56%
2023-05-18 0 0.177 0.177 - 0.177 0.177 76,000 13,440 0.1768 0.138 0.138 - 0.138 0.138 97,688 0.1376 -0.56%
2023-05-17 0 0.178 0.178 - 0.178 0.178 3,862,000 696,991 0.1805 0.138 0.138 - 0.138 0.138 4,964,101 0.1404 -3.78%
2023-05-16 0 0.185 0.177 - - - 0 0 - 0.144 0.138 - - - 0 - 0.00%
2023-05-15 0 0.185 0.180 - - - 0 0 - 0.144 0.140 - - - 0 - 0.00%
2023-05-12 0 0.185 0.185 - 0.185 0.185 5,000 925 0.1850 0.144 0.144 - 0.144 0.144 6,427 0.1439 0.00%
2023-05-11 0 0.185 0.182 - - - 0 0 - 0.144 0.142 - - - 0 - 0.00%
2023-05-10 0 0.185 0.185 - - - 0 0 - 0.144 0.144 - - - 0 - 0.00%
2023-05-09 0 0.185 0.185 - 0.175 0.175 115,000 20,125 0.1750 0.144 0.144 - 0.136 0.136 147,818 0.1361 5.71%
2023-05-08 0 0.175 0.165 0.167 0.175 0.175 16,600 2,773 0.1670 0.136 0.128 0.130 0.136 0.136 21,337 0.1300 -6.91%
2023-05-05 0 0.188 0.165 - - - 0 0 - 0.146 0.128 - - - 0 - 0.00%
2023-05-04 0 0.188 0.160 - - - 0 0 - 0.146 0.124 - - - 0 - 0.00%
2023-05-03 0 0.188 0.165 - - - 0 0 - 0.146 0.128 - - - 0 - 0.00%
2023-05-02 0 0.188 0.165 - 0.188 0.188 10,000 1,880 0.1880 0.146 0.128 - 0.146 0.146 12,854 0.1463 0.00%
2023-04-28 0 0.188 0.174 0.230 0.188 0.190 100,000 18,900 0.1890 0.146 0.135 0.179 0.146 0.148 128,537 0.1470 -8.29%
2023-04-27 0 0.205 0.160 0.220 0.204 0.205 60,000 12,295 0.2049 0.159 0.124 0.171 0.159 0.159 77,122 0.1594 13.26%
2023-04-26 0 0.181 0.160 - 0.180 0.181 30,000 5,420 0.1807 0.141 0.124 - 0.140 0.141 38,561 0.1406 0.00%
2023-04-25 0 0.181 0.157 - - - 0 0 - 0.141 0.122 - - - 0 - 0.00%
2023-04-24 0 0.181 0.171 - - - 0 0 - 0.141 0.133 - - - 0 - 0.00%
2023-04-21 0 0.181 0.181 - 0.181 0.181 150,000 27,150 0.1810 0.141 0.141 - 0.141 0.141 192,806 0.1408 -3.72%
2023-04-20 0 0.188 0.181 - 0.188 0.188 25,000 4,700 0.1880 0.146 0.141 - 0.146 0.146 32,134 0.1463 4.44%
2023-04-19 0 0.180 0.180 0.197 0.180 0.180 20,000 3,574 0.1787 0.140 0.140 0.153 0.140 0.140 25,707 0.1390 -10.00%
2023-04-18 0 0.200 0.180 0.200 - - 0 0 - 0.156 0.140 0.156 - - 0 - 0.00%
2023-04-17 0 0.200 0.180 0.200 - - 1,800 313 0.1739 0.156 0.140 0.156 - - 2,314 0.1353 0.00%
2023-04-14 0 0.200 0.200 - 0.181 0.205 192,200 37,907 0.1972 0.156 0.156 - 0.141 0.159 247,048 0.1534 11.11%
2023-04-13 0 0.180 0.180 - 0.180 0.180 53,000 9,510 0.1794 0.140 0.140 - 0.140 0.140 68,125 0.1396 0.00%
2023-04-12 0 0.180 0.180 - 0.180 0.180 19,498,000 3,509,625 0.1800 0.140 0.140 - 0.140 0.140 25,062,156 0.1400 0.00%
2023-04-11 0 0.180 0.170 0.188 0.180 0.180 20,000 3,600 0.1800 0.140 0.132 0.146 0.140 0.140 25,707 0.1400 0.00%
2023-04-06 0 0.180 0.153 - - - 0 0 - 0.140 0.119 - - - 0 - 0.00%
2023-04-04 0 0.180 - 0.200 - - 53,345,000 9,335,375 0.1750 0.140 - 0.156 - - 68,568,094 0.1361 0.00%
2023-04-03 0 0.180 0.180 - 0.170 0.180 34,000 5,734 0.1686 0.140 0.140 - 0.132 0.140 43,703 0.1312 0.00%
2023-03-31 0 0.180 0.170 0.200 - - 0 0 - 0.140 0.132 0.156 - - 0 - 0.00%
2023-03-30 0 0.180 0.170 - - - 0 0 - 0.140 0.132 - - - 0 - 0.00%
2023-03-29 0 0.180 0.180 0.200 0.180 0.180 135,000 24,300 0.1800 0.140 0.140 0.156 0.140 0.140 173,525 0.1400 5.26%
2023-03-28 0 0.171 0.170 - - - 0 0 - 0.133 0.132 - - - 0 - 0.00%
2023-03-27 0 0.171 0.170 - - - 0 0 - 0.133 0.132 - - - 0 - 0.00%
2023-03-24 0 0.171 0.170 - - - 0 0 - 0.133 0.132 - - - 0 - 0.00%
2023-03-23 0 0.171 0.170 - - - 0 0 - 0.133 0.132 - - - 0 - 0.00%
2023-03-22 0 0.171 0.170 0.195 - - 0 0 - 0.133 0.132 0.152 - - 0 - 0.00%
2023-03-21 0 0.171 0.170 - 0.171 0.171 5,000 855 0.1710 0.133 0.132 - 0.133 0.133 6,427 0.1330 0.59%
2023-03-20 0 0.170 0.170 - - - 0 0 - 0.132 0.132 - - - 0 - 0.00%
2023-03-17 0 0.170 0.170 - - - 0 0 - 0.132 0.132 - - - 0 - 0.00%
2023-03-16 0 0.170 0.170 - 0.170 0.170 6,300 1,064 0.1689 0.132 0.132 - 0.132 0.132 8,098 0.1314 0.00%
2023-03-15 0 0.170 0.170 - - - 3,000 474 0.1580 0.132 0.132 - - - 3,856 0.1229 0.00%
2023-03-14 0 0.170 0.160 - 0.170 0.170 11,300 1,895 0.1677 0.132 0.124 - 0.132 0.132 14,525 0.1305 -0.58%
2023-03-13 0 0.171 0.160 - - - 0 0 - 0.133 0.124 - - - 0 - 0.00%
2023-03-10 0 0.171 0.160 - - - 0 0 - 0.133 0.124 - - - 0 - 0.00%
2023-03-09 0 0.171 0.160 - - - 0 0 - 0.133 0.124 - - - 0 - 0.00%
2023-03-08 0 0.171 0.160 - - - 0 0 - 0.133 0.124 - - - 0 - 0.00%
2023-03-07 0 0.171 0.160 - 0.151 0.171 36,000 5,557 0.1544 0.133 0.124 - 0.117 0.133 46,273 0.1201 -0.58%
2023-03-06 0 0.172 0.150 0.173 0.172 0.172 30,000 5,160 0.1720 0.134 0.117 0.135 0.134 0.134 38,561 0.1338 -0.58%
2023-03-03 0 0.173 0.173 0.200 0.171 0.175 173,500 30,187 0.1740 0.135 0.135 0.156 0.133 0.136 223,012 0.1354 -13.50%
2023-03-02 0 0.200 - 0.200 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
2023-03-01 0 0.200 - 0.200 0.200 0.200 13,000 2,528 0.1945 0.156 - 0.156 0.156 0.156 16,710 0.1513 1.52%
2023-02-28 0 0.197 0.172 0.197 - - 0 0 - 0.153 0.134 0.153 - - 0 - 0.00%
2023-02-27 0 0.197 - 0.210 - - 0 0 - 0.153 - 0.163 - - 0 - 0.00%
2023-02-24 0 0.197 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2023-02-23 0 0.197 - 0.210 - - 0 0 - 0.153 - 0.163 - - 0 - 0.00%
2023-02-22 0 0.197 0.157 0.221 - - 0 0 - 0.153 0.122 0.172 - - 0 - 0.00%
2023-02-21 0 0.197 - 0.210 - - 0 0 - 0.153 - 0.163 - - 0 - 0.00%
2023-02-20 0 0.197 - 0.211 - - 0 0 - 0.153 - 0.164 - - 0 - 0.00%
2023-02-17 0 0.197 0.163 0.220 - - 0 0 - 0.153 0.127 0.171 - - 0 - 0.00%
2023-02-16 0 0.197 0.163 0.220 - - 0 0 - 0.153 0.127 0.171 - - 0 - 0.00%
2023-02-15 0 0.197 - 0.221 - - 0 0 - 0.153 - 0.172 - - 0 - 0.00%
2023-02-14 0 0.197 0.174 0.220 - - 0 0 - 0.153 0.135 0.171 - - 0 - 0.00%
2023-02-13 0 0.197 0.170 0.197 - - 0 0 - 0.153 0.132 0.153 - - 0 - -1.50%
2023-02-10 0 0.200 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2023-02-09 0 0.200 0.185 0.200 0.200 0.200 5,000 1,000 0.2000 0.156 0.144 0.156 0.156 0.156 6,427 0.1556 8.11%
2023-02-08 0 0.185 0.158 - - - 0 0 - 0.144 0.123 - - - 0 - 0.00%
2023-02-07 0 0.185 - 0.200 0.185 0.185 12,000 2,198 0.1832 0.144 - 0.156 0.144 0.144 15,424 0.1425 -10.63%
2023-02-06 0 0.207 0.181 0.207 - - 3,000 540 0.1800 0.161 0.141 0.161 - - 3,856 0.1400 0.00%
2023-02-03 0 0.207 0.181 0.208 0.189 0.210 329,200 67,406 0.2048 0.161 0.141 0.162 0.147 0.163 423,144 0.1593 -1.43%
2023-02-02 0 0.210 0.200 0.230 0.200 0.280 100,000 22,735 0.2274 0.163 0.156 0.179 0.156 0.218 128,537 0.1769 0.00%
2023-02-01 0 0.210 0.192 0.210 0.190 0.210 50,000 9,700 0.1940 0.163 0.149 0.163 0.148 0.163 64,269 0.1509 10.53%
2023-01-31 0 0.190 0.190 - 0.190 0.190 175,000 33,250 0.1900 0.148 0.148 - 0.148 0.148 224,940 0.1478 -0.52%
2023-01-30 0 0.191 0.191 0.200 0.190 0.200 185,000 36,230 0.1958 0.149 0.149 0.156 0.148 0.156 237,794 0.1524 -11.16%
2023-01-27 0 0.215 0.191 0.215 0.190 0.216 197,000 38,614 0.1960 0.167 0.149 0.167 0.148 0.168 253,218 0.1525 -0.92%
2023-01-26 0 0.217 0.202 0.217 0.205 0.217 135,000 27,870 0.2064 0.169 0.157 0.169 0.159 0.169 173,525 0.1606 -1.36%
2023-01-20 0 0.220 0.220 0.244 0.218 0.220 57,600 12,636 0.2194 0.171 0.171 0.190 0.170 0.171 74,037 0.1707 0.00%
2023-01-19 0 0.220 0.220 0.230 0.211 0.220 112,000 24,347 0.2174 0.171 0.171 0.179 0.164 0.171 143,962 0.1691 3.29%
2023-01-18 0 0.213 0.213 0.224 0.211 0.230 745,000 163,835 0.2199 0.166 0.166 0.174 0.164 0.179 957,601 0.1711 -7.39%
2023-01-17 0 0.230 0.225 0.239 0.225 0.320 83,551,600 17,012,643 0.2036 0.179 0.175 0.186 0.175 0.249 107,394,769 0.1584 4.55%
2023-01-16 0 0.220 0.210 0.230 0.191 0.230 305,000 65,775 0.2157 0.171 0.163 0.179 0.149 0.179 392,038 0.1678 7.84%
2023-01-13 0 0.204 0.204 0.220 0.190 0.200 333,000 64,403 0.1934 0.159 0.159 0.171 0.148 0.156 428,028 0.1505 0.00%
2023-01-12 0 0.204 0.200 0.204 0.200 0.206 115,000 23,620 0.2054 0.159 0.156 0.159 0.156 0.160 147,818 0.1598 -4.23%
2023-01-11 0 0.213 0.211 0.213 0.200 0.350 49,602,214 8,844,244 0.1783 0.166 0.164 0.166 0.156 0.272 63,757,227 0.1387 18.33%
2023-01-10 0 0.180 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2023-01-09 0 0.180 0.180 - - - 0 0 - 0.140 0.140 - - - 0 - 0.00%
2023-01-06 0 0.180 0.180 0.190 0.175 0.190 12,000 2,165 0.1804 0.140 0.140 0.148 0.136 0.148 15,424 0.1404 2.86%
2023-01-05 0 0.175 0.160 - - - 0 0 - 0.136 0.124 - - - 0 - 0.00%
2023-01-04 0 0.175 0.160 - 0.175 0.175 15,000 2,625 0.1750 0.136 0.124 - 0.136 0.136 19,281 0.1361 -2.78%
2023-01-03 0 0.180 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2022-12-30 0 0.180 0.180 - 0.160 0.160 15,000 2,400 0.1600 0.140 0.140 - 0.124 0.124 19,281 0.1245 0.00%
2022-12-29 0 0.180 - 0.180 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2022-12-28 0 0.180 0.180 - 0.180 0.180 5,000 900 0.1800 0.140 0.140 - 0.140 0.140 6,427 0.1400 0.00%
2022-12-23 0 0.180 0.156 - - - 3,000 525 0.1750 0.140 0.121 - - - 3,856 0.1361 0.00%
2022-12-22 0 0.180 0.180 - 0.180 0.180 5,000 900 0.1800 0.140 0.140 - 0.140 0.140 6,427 0.1400 -9.55%
2022-12-21 0 0.199 0.182 0.200 0.199 0.200 5,835,000 1,050,685 0.1801 0.155 0.142 0.156 0.155 0.156 7,500,137 0.1401 10.56%
2022-12-20 0 0.180 0.180 0.200 0.180 0.180 16,600 2,923 0.1761 0.140 0.140 0.156 0.140 0.140 21,337 0.1370 2.86%
2022-12-19 0 0.175 0.175 0.211 0.160 0.173 20,000 3,315 0.1658 0.136 0.136 0.164 0.124 0.135 25,707 0.1290 9.38%
2022-12-16 0 0.160 - 0.173 - - 0 0 - 0.124 - 0.135 - - 0 - 0.00%
2022-12-15 0 0.160 - 0.173 - - 0 0 - 0.124 - 0.135 - - 0 - 0.00%
2022-12-14 0 0.160 - 0.173 - - 0 0 - 0.124 - 0.135 - - 0 - 0.00%
2022-12-13 0 0.160 0.160 0.173 - - 0 0 - 0.124 0.124 0.135 - - 0 - 0.00%
2022-12-12 0 0.160 0.160 0.173 - - 0 0 - 0.124 0.124 0.135 - - 0 - 0.00%
2022-12-09 0 0.160 0.160 0.171 - - 0 0 - 0.124 0.124 0.133 - - 0 - 0.00%
2022-12-08 0 0.160 0.160 0.170 0.150 0.160 190,400 29,895 0.1570 0.124 0.124 0.132 0.117 0.124 244,735 0.1222 -5.88%
2022-12-07 0 0.170 0.160 0.173 0.170 0.170 2,000,000 340,000 0.1700 0.132 0.124 0.135 0.132 0.132 2,570,741 0.1323 -1.73%
2022-12-06 0 0.173 0.150 0.173 0.173 0.173 50,000 8,650 0.1730 0.135 0.117 0.135 0.135 0.135 64,269 0.1346 0.00%
2022-12-05 0 0.173 0.165 0.174 - - 0 0 - 0.135 0.128 0.135 - - 0 - 0.00%
2022-12-02 0 0.173 0.150 0.173 - - 1,000 162 0.1620 0.135 0.117 0.135 - - 1,285 0.1260 -0.57%
2022-12-01 0 0.174 0.139 0.174 - - 0 0 - 0.135 0.108 0.135 - - 0 - 0.00%
2022-11-30 0 0.174 - 0.175 - - 0 0 - 0.135 - 0.136 - - 0 - 0.00%
2022-11-29 0 0.174 0.160 0.174 - - 0 0 - 0.135 0.124 0.135 - - 0 - 0.00%
2022-11-28 0 0.174 0.155 0.174 - - 0 0 - 0.135 0.121 0.135 - - 0 - 0.00%
2022-11-25 0 0.174 0.132 0.174 - - 0 0 - 0.135 0.103 0.135 - - 0 - 0.00%
2022-11-24 0 0.174 - 0.174 - - 0 0 - 0.135 - 0.135 - - 0 - -0.57%
2022-11-23 0 0.175 - 0.175 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2022-11-22 0 0.175 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2022-11-21 0 0.175 0.155 - - - 0 0 - 0.136 0.121 - - - 0 - 0.00%
2022-11-18 0 0.175 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2022-11-17 0 0.175 0.155 0.175 - - 0 0 - 0.136 0.121 0.136 - - 0 - 0.00%
2022-11-16 0 0.175 0.174 0.214 0.175 0.175 6,000 1,045 0.1742 0.136 0.135 0.166 0.136 0.136 7,712 0.1355 0.57%
2022-11-15 0 0.174 0.155 0.234 - - 0 0 - 0.135 0.121 0.182 - - 0 - 0.00%
2022-11-14 0 0.174 0.103 - 0.174 0.180 40,600 7,098 0.1748 0.135 0.080 - 0.135 0.140 52,186 0.1360 -6.95%
2022-11-11 0 0.187 - 0.187 - - 0 0 - 0.145 - 0.145 - - 0 - -4.10%
2022-11-10 0 0.195 - 0.195 - - 0 0 - 0.152 - 0.152 - - 0 - -0.51%
2022-11-09 0 0.196 0.142 0.196 - - 0 0 - 0.152 0.110 0.152 - - 0 - -6.67%
2022-11-08 0 0.210 0.210 - 0.210 0.210 10,000 2,100 0.2100 0.163 0.163 - 0.163 0.163 12,854 0.1634 0.00%
2022-11-07 0 0.210 - 0.210 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
2022-11-04 0 0.210 - 0.210 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
2022-11-03 0 0.210 - 0.210 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
2022-11-02 0 0.210 - 0.210 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
2022-11-01 0 0.210 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2022-10-31 0 0.210 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2022-10-28 0 0.210 - 0.210 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
2022-10-27 0 0.210 - 0.210 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
2022-10-26 0 0.210 - 0.210 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
2022-10-25 0 0.210 - 0.210 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
2022-10-24 0 0.210 - 0.210 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
2022-10-21 0 0.210 0.172 0.210 0.210 0.211 25,000 5,265 0.2106 0.163 0.134 0.163 0.163 0.164 32,134 0.1638 0.00%
2022-10-20 0 0.210 0.150 0.210 0.140 0.660 72,900 22,961 0.3150 0.163 0.117 0.163 0.109 0.513 93,704 0.2450 50.00%
2022-10-19 0 0.140 0.140 - 0.132 0.135 13,500 1,782 0.1320 0.109 0.109 - 0.103 0.105 17,353 0.1027 -9.68%
2022-10-18 0 0.155 0.155 - - - 200 29 0.1450 0.121 0.121 - - - 257 0.1128 0.00%
2022-10-17 0 0.155 0.155 - 0.155 0.155 113,000 17,485 0.1547 0.121 0.121 - 0.121 0.121 145,247 0.1204 0.65%
2022-10-14 0 0.154 0.154 0.170 0.150 0.150 33,800 5,063 0.1498 0.120 0.120 0.132 0.117 0.117 43,446 0.1165 -16.76%
2022-10-13 0 0.185 0.156 - - - 0 0 - 0.144 0.121 - - - 0 - 0.00%
2022-10-12 0 0.185 0.185 - 0.185 0.185 182,600 33,768 0.1849 0.144 0.144 - 0.144 0.144 234,709 0.1439 0.00%
2022-10-11 0 0.185 0.185 - - - 0 0 - 0.144 0.144 - - - 0 - 0.00%
2022-10-10 0 0.185 0.185 - 0.185 0.185 9,000 1,645 0.1828 0.144 0.144 - 0.144 0.144 11,568 0.1422 0.00%
2022-10-07 0 0.185 0.185 - - - 0 0 - 0.144 0.144 - - - 0 - 0.00%
2022-10-06 0 0.185 0.185 - - - 800 144 0.1800 0.144 0.144 - - - 1,028 0.1400 0.00%
2022-10-05 0 0.185 0.185 - - - 0 0 - 0.144 0.144 - - - 0 - 0.00%
2022-10-03 0 0.185 0.185 - - - 0 0 - 0.144 0.144 - - - 0 - 0.00%
2022-09-30 0 0.185 0.185 - 0.185 0.185 13,650 2,507 0.1837 0.144 0.144 - 0.144 0.144 17,545 0.1429 0.00%
2022-09-29 0 0.185 0.185 - - - 0 0 - 0.144 0.144 - - - 0 - 0.00%
2022-09-28 0 0.185 0.185 - 0.185 0.185 23,650 4,357 0.1842 0.144 0.144 - 0.144 0.144 30,399 0.1433 0.00%
2022-09-27 0 0.185 0.185 - 0.184 0.185 15,000 2,770 0.1847 0.144 0.144 - 0.143 0.144 19,281 0.1437 0.00%
2022-09-26 0 0.185 0.185 0.202 0.185 0.185 15,000 2,775 0.1850 0.144 0.144 0.157 0.144 0.144 19,281 0.1439 0.00%
2022-09-23 0 0.185 0.185 0.202 0.185 0.185 6,600 1,205 0.1826 0.144 0.144 0.157 0.144 0.144 8,483 0.1420 0.00%
2022-09-22 0 0.185 0.185 0.202 - - 0 0 - 0.144 0.144 0.157 - - 0 - 2.78%
2022-09-21 0 0.180 0.180 - 0.180 0.180 130,000 23,400 0.1800 0.140 0.140 - 0.140 0.140 167,098 0.1400 0.00%
2022-09-20 0 0.180 0.180 0.197 - - 0 0 - 0.140 0.140 0.153 - - 0 - 0.00%
2022-09-19 0 0.180 0.180 0.197 - - 0 0 - 0.140 0.140 0.153 - - 0 - 0.00%
2022-09-16 0 0.180 0.180 0.195 0.180 0.180 90,000 16,200 0.1800 0.140 0.140 0.152 0.140 0.140 115,683 0.1400 2.86%
2022-09-15 0 0.175 0.175 0.193 - - 0 0 - 0.136 0.136 0.150 - - 0 - 0.00%
2022-09-14 0 0.175 0.175 0.193 - - 2,000 326 0.1630 0.136 0.136 0.150 - - 2,571 0.1268 0.00%
2022-09-13 0 0.175 0.175 0.193 - - 2,800 476 0.1700 0.136 0.136 0.150 - - 3,599 0.1323 2.94%
2022-09-09 0 0.170 0.170 0.188 - - 0 0 - 0.132 0.132 0.146 - - 0 - 0.00%
2022-09-08 0 0.170 0.170 0.188 - - 0 0 - 0.132 0.132 0.146 - - 0 - 0.00%
2022-09-07 0 0.170 0.170 0.173 0.170 0.170 5,400 912 0.1689 0.132 0.132 0.135 0.132 0.132 6,941 0.1314 3.03%
2022-09-06 0 0.165 0.165 0.170 0.165 0.165 5,000 825 0.1650 0.128 0.128 0.132 0.128 0.128 6,427 0.1284 0.00%
2022-09-05 0 0.165 0.165 0.190 0.153 0.209 375,000 70,390 0.1877 0.128 0.128 0.148 0.119 0.163 482,014 0.1460 3.13%
2022-09-02 0 0.160 0.160 - - - 400 62 0.1550 0.124 0.124 - - - 514 0.1206 0.00%
2022-09-01 0 0.160 0.160 - 0.160 0.160 525,500 84,034 0.1599 0.124 0.124 - 0.124 0.124 675,462 0.1244 3.23%
2022-08-31 0 0.155 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2022-08-30 0 0.155 - - 0.155 0.155 5,000 775 0.1550 0.121 - - 0.121 0.121 6,427 0.1206 0.00%
2022-08-29 0 0.155 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2022-08-26 0 0.155 0.150 - - - 0 0 - 0.121 0.117 - - - 0 - 0.00%
2022-08-25 0 0.155 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2022-08-24 0 0.155 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2022-08-23 0 0.155 0.155 0.199 0.152 0.155 37,000 5,656 0.1529 0.121 0.121 0.155 0.118 0.121 47,559 0.1189 -13.89%
2022-08-22 0 0.180 - 0.199 - - 0 0 - 0.140 - 0.155 - - 0 - 0.00%
2022-08-19 0 0.180 - 0.199 - - 0 0 - 0.140 - 0.155 - - 0 - 0.00%
2022-08-18 0 0.180 - 0.199 - - 0 0 - 0.140 - 0.155 - - 0 - 0.00%
2022-08-17 0 0.180 0.180 0.199 - - 2,000 350 0.1750 0.140 0.140 0.155 - - 2,571 0.1361 0.00%
2022-08-16 0 0.180 0.151 0.199 0.180 0.180 20,000 3,600 0.1800 0.140 0.117 0.155 0.140 0.140 25,707 0.1400 12.50%
2022-08-15 0 0.160 0.150 - - - 0 0 - 0.124 0.117 - - - 0 - 0.00%
2022-08-12 0 0.160 0.160 0.199 0.160 0.160 5,000 800 0.1600 0.124 0.124 0.155 0.124 0.124 6,427 0.1245 -11.11%
2022-08-11 0 0.180 0.175 0.189 0.175 0.180 140,000 24,900 0.1779 0.140 0.136 0.147 0.136 0.140 179,952 0.1384 0.00%
2022-08-10 0 0.180 0.172 0.180 - - 0 0 - 0.140 0.134 0.140 - - 0 - 0.00%
2022-08-09 0 0.180 - 0.195 0.180 0.180 20,000 3,600 0.1800 0.140 - 0.152 0.140 0.140 25,707 0.1400 4.65%
2022-08-08 0 0.172 0.172 0.197 - - 0 0 - 0.134 0.134 0.153 - - 0 - 0.00%
2022-08-05 0 0.172 - 0.203 0.172 0.172 9,800 1,661 0.1695 0.134 - 0.158 0.134 0.134 12,597 0.1319 -8.51%
2022-08-04 0 0.188 0.171 0.209 - - 0 0 - 0.146 0.133 0.163 - - 0 - 0.00%
2022-08-03 0 0.188 0.180 - 0.180 0.188 28,000 4,945 0.1766 0.146 0.140 - 0.140 0.146 35,990 0.1374 0.00%
2022-08-02 0 0.188 - 0.188 - - 0 0 - 0.146 - 0.146 - - 0 - -8.29%
2022-08-01 0 0.205 0.205 0.218 - - 0 0 - 0.159 0.159 0.170 - - 0 - 0.00%
2022-07-29 0 0.205 - 0.219 - - 0 0 - 0.159 - 0.170 - - 0 - 0.00%
2022-07-28 0 0.205 0.205 0.220 - - 2,000 370 0.1850 0.159 0.159 0.171 - - 2,571 0.1439 0.00%
2022-07-27 0 0.205 0.205 0.221 - - 1,000 200 0.2000 0.159 0.159 0.172 - - 1,285 0.1556 0.00%
2022-07-26 0 0.205 0.205 0.222 0.205 0.205 8,000 1,625 0.2031 0.159 0.159 0.173 0.159 0.159 10,283 0.1580 0.00%
2022-07-25 0 0.205 0.205 0.224 0.205 0.205 18,000 3,655 0.2031 0.159 0.159 0.174 0.159 0.159 23,137 0.1580 -2.84%
2022-07-22 0 0.211 - 0.225 - - 0 0 - 0.164 - 0.175 - - 0 - 0.00%
2022-07-21 0 0.211 - 0.227 - - 0 0 - 0.164 - 0.177 - - 0 - 0.00%
2022-07-20 0 0.211 0.210 0.220 0.210 0.211 115,020 24,174 0.2102 0.164 0.163 0.171 0.163 0.164 147,843 0.1635 -4.09%
2022-07-19 0 0.220 0.220 0.233 0.210 0.220 10,000 2,150 0.2150 0.171 0.171 0.181 0.163 0.171 12,854 0.1673 4.76%
2022-07-18 0 0.210 0.210 0.233 0.210 0.210 9,600 1,973 0.2055 0.163 0.163 0.181 0.163 0.163 12,340 0.1599 -0.94%
2022-07-15 0 0.212 0.181 0.233 - - 2,000 400 0.2000 0.165 0.141 0.181 - - 2,571 0.1556 0.00%
2022-07-14 0 0.212 0.212 0.235 0.212 0.212 20,000 4,240 0.2120 0.165 0.165 0.183 0.165 0.165 25,707 0.1649 -6.19%
2022-07-13 0 0.226 0.210 0.235 0.226 0.228 241,000 54,740 0.2271 0.176 0.163 0.183 0.176 0.177 309,774 0.1767 -6.61%
2022-07-12 0 0.242 0.221 0.265 0.242 0.242 8,000 1,921 0.2401 0.188 0.172 0.206 0.188 0.188 10,283 0.1868 -13.57%
2022-07-11 0 0.280 0.242 0.280 - - 0 0 - 0.218 0.188 0.218 - - 0 - -3.45%
2022-07-08 0 0.290 0.242 0.290 - - 0 0 - 0.226 0.188 0.226 - - 0 - 0.00%
2022-07-07 0 0.290 0.242 0.290 - - 0 0 - 0.226 0.188 0.226 - - 0 - -1.69%
2022-07-06 0 0.295 0.240 0.290 0.240 0.300 11,571 3,058 0.2643 0.230 0.187 0.226 0.187 0.233 14,873 0.2056 15.69%
2022-07-05 0 0.255 0.232 0.355 - - 4,000 900 0.2250 0.198 0.180 0.276 - - 5,141 0.1750 0.00%
2022-07-04 0 0.255 0.235 - - - 0 0 - 0.198 0.183 - - - 0 - 0.00%
2022-06-30 0 0.255 0.238 0.260 0.240 0.260 11,600 2,852 0.2459 0.198 0.185 0.202 0.187 0.202 14,910 0.1913 0.00%
2022-06-29 0 0.255 0.235 0.255 - - 0 0 - 0.198 0.183 0.198 - - 0 - 0.00%
2022-06-28 0 0.255 - 0.275 - - 0 0 - 0.198 - 0.214 - - 0 - 0.00%
2022-06-27 0 0.255 0.235 - 0.231 0.255 13,500 3,217 0.2383 0.198 0.183 - 0.180 0.198 17,353 0.1854 -1.92%
2022-06-24 0 0.260 0.235 0.270 - - 0 0 - 0.202 0.183 0.210 - - 0 - 0.00%
2022-06-23 0 0.260 0.230 0.270 - - 0 0 - 0.202 0.179 0.210 - - 0 - 0.00%
2022-06-22 0 0.260 0.230 0.260 - - 2,000 448 0.2240 0.202 0.179 0.202 - - 2,571 0.1743 0.00%
2022-06-21 0 0.260 0.230 0.265 0.230 0.270 32,000 7,711 0.2410 0.202 0.179 0.206 0.179 0.210 41,132 0.1875 13.04%
2022-06-20 0 0.230 0.230 0.270 0.230 0.230 5,000 1,150 0.2300 0.179 0.179 0.210 0.179 0.179 6,427 0.1789 0.00%
2022-06-17 0 0.230 0.230 0.275 0.230 0.231 127,400 29,319 0.2301 0.179 0.179 0.214 0.179 0.180 163,756 0.1790 9.52%
2022-06-16 0 0.210 - 0.210 0.211 0.211 9,800 1,994 0.2035 0.163 - 0.163 0.164 0.164 12,597 0.1583 -4.55%
2022-06-15 0 0.220 0.220 - - - 0 0 - 0.171 0.171 - - - 0 - 0.00%
2022-06-14 0 0.220 0.220 - - - 0 0 - 0.171 0.171 - - - 0 - 2.33%
2022-06-13 0 0.215 0.215 - 0.212 0.212 11,400 2,491 0.2185 0.167 0.167 - 0.165 0.165 14,653 0.1700 -6.52%
2022-06-10 0 0.230 0.230 - - - 0 0 - 0.179 0.179 - - - 0 - 0.00%
2022-06-09 0 0.230 0.230 - - - 0 0 - 0.179 0.179 - - - 0 - 0.00%
2022-06-08 0 0.230 0.230 0.265 - - 2,000 436 0.2180 0.179 0.179 0.206 - - 2,571 0.1696 0.00%
2022-06-07 0 0.230 0.230 - 0.230 0.230 5,000 1,150 0.2300 0.179 0.179 - 0.179 0.179 6,427 0.1789 0.00%
2022-06-06 0 0.230 0.210 - 0.210 0.230 13,000 2,836 0.2182 0.179 0.163 - 0.163 0.179 16,710 0.1697 -2.13%
2022-06-02 0 0.235 0.235 - - - 0 0 - 0.183 0.183 - - - 0 - 2.17%
2022-06-01 0 0.230 0.230 - - - 1,300 286 0.2200 0.179 0.179 - - - 1,671 0.1712 0.00%
2022-05-31 0 0.230 0.230 - - - 0 0 - 0.179 0.179 - - - 0 - 0.00%
2022-05-30 0 0.230 0.230 - 0.230 0.230 40,000 9,200 0.2300 0.179 0.179 - 0.179 0.179 51,415 0.1789 0.00%
2022-05-27 0 0.230 0.230 - - - 0 0 - 0.179 0.179 - - - 0 - 0.00%
2022-05-26 0 0.230 0.230 - 0.230 0.230 30,000 6,900 0.2300 0.179 0.179 - 0.179 0.179 38,561 0.1789 -2.13%
2022-05-25 0 0.235 0.230 - - - 0 0 - 0.183 0.179 - - - 0 - 0.00%
2022-05-24 0 0.235 0.230 - - - 0 0 - 0.183 0.179 - - - 0 - 0.00%
2022-05-23 0 0.235 0.235 - - - 0 0 - 0.183 0.183 - - - 0 - 4.44%
2022-05-20 0 0.225 0.225 - - - 0 0 - 0.175 0.175 - - - 0 - 0.00%
2022-05-19 0 0.225 0.225 - 0.210 0.225 10,000 2,175 0.2175 0.175 0.175 - 0.163 0.175 12,854 0.1692 -4.26%
2022-05-18 0 0.235 0.235 - - - 0 0 - 0.183 0.183 - - - 0 - 0.00%
2022-05-17 0 0.235 0.235 - 0.235 0.235 15,000 3,525 0.2350 0.183 0.183 - 0.183 0.183 19,281 0.1828 0.00%
2022-05-16 0 0.235 0.230 - - - 0 0 - 0.183 0.179 - - - 0 - 0.00%
2022-05-13 0 0.235 0.235 - 0.235 0.235 40,000 9,400 0.2350 0.183 0.183 - 0.183 0.183 51,415 0.1828 0.00%
2022-05-12 0 0.235 0.235 0.255 - - 0 0 - 0.183 0.183 0.198 - - 0 - 0.00%
2022-05-11 0 0.235 0.235 0.255 0.235 0.235 79,000 18,517 0.2344 0.183 0.183 0.198 0.183 0.183 101,544 0.1824 0.00%
2022-05-10 0 0.235 0.235 0.242 0.235 0.235 8,000 1,865 0.2331 0.183 0.183 0.188 0.183 0.183 10,283 0.1814 0.00%
2022-05-06 0 0.235 0.235 0.255 0.235 0.235 202,000 47,446 0.2349 0.183 0.183 0.198 0.183 0.183 259,645 0.1827 0.00%
2022-05-05 0 0.235 0.235 0.250 - - 0 0 - 0.183 0.183 0.194 - - 0 - 0.00%
2022-05-04 0 0.235 0.235 0.255 0.235 0.235 100,000 23,500 0.2350 0.183 0.183 0.198 0.183 0.183 128,537 0.1828 0.00%
2022-05-03 0 0.235 0.235 0.255 0.235 0.255 2,173,200 510,970 0.2351 0.183 0.183 0.198 0.183 0.198 2,793,367 0.1829 0.00%
2022-04-29 0 0.235 0.235 0.255 0.235 0.235 25,000 5,875 0.2350 0.183 0.183 0.198 0.183 0.183 32,134 0.1828 0.00%
2022-04-28 0 0.235 0.235 0.255 - - 0 0 - 0.183 0.183 0.198 - - 0 - 2.17%
2022-04-27 0 0.230 0.230 0.255 - - 0 0 - 0.179 0.179 0.198 - - 0 - 0.00%
2022-04-26 0 0.230 - 0.255 - - 0 0 - 0.179 - 0.198 - - 0 - 0.00%
2022-04-25 0 0.230 0.230 0.255 - - 0 0 - 0.179 0.179 0.198 - - 0 - 0.00%
2022-04-22 0 0.230 0.230 0.255 0.230 0.230 10,200 2,345 0.2299 0.179 0.179 0.198 0.179 0.179 13,111 0.1789 0.00%
2022-04-21 0 0.230 0.230 0.250 - - 0 0 - 0.179 0.179 0.194 - - 0 - 1.77%
2022-04-20 0 0.226 0.226 0.255 - - 0 0 - 0.176 0.176 0.198 - - 0 - 0.00%
2022-04-19 0 0.226 0.220 - 0.220 0.226 40,000 8,830 0.2208 0.176 0.171 - 0.171 0.176 51,415 0.1717 2.26%
2022-04-14 0 0.221 0.225 0.235 0.210 0.215 24,000 5,111 0.2130 0.172 0.175 0.183 0.163 0.167 30,849 0.1657 -9.80%
2022-04-13 0 0.245 0.235 0.255 0.243 0.245 150,000 36,650 0.2443 0.191 0.183 0.198 0.189 0.191 192,806 0.1901 -9.26%
2022-04-12 0 0.270 0.235 0.270 - - 0 0 - 0.210 0.183 0.210 - - 0 - 0.00%
2022-04-11 0 0.270 - 0.270 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2022-04-08 0 0.270 0.235 0.300 - - 0 0 - 0.210 0.183 0.233 - - 0 - 0.00%
2022-04-07 0 0.270 0.265 0.270 - - 0 0 - 0.210 0.206 0.210 - - 0 - 0.00%
2022-04-06 0 0.270 0.270 0.275 0.270 0.270 65,000 17,550 0.2700 0.210 0.210 0.214 0.210 0.210 83,549 0.2101 1.89%
2022-04-04 0 0.265 0.265 0.275 - - 0 0 - 0.206 0.206 0.214 - - 0 - 0.00%
2022-04-01 0 0.265 0.265 0.275 0.265 0.270 149,000 39,970 0.2683 0.206 0.206 0.214 0.206 0.210 191,520 0.2087 1.92%
2022-03-31 0 0.260 0.260 0.275 0.260 0.260 16,600 4,279 0.2578 0.202 0.202 0.214 0.202 0.202 21,337 0.2005 0.00%
2022-03-30 0 0.260 0.260 0.275 0.260 0.265 94,000 24,507 0.2607 0.202 0.202 0.214 0.202 0.206 120,825 0.2028 -1.89%
2022-03-29 0 0.265 - 0.365 - - 0 0 - 0.206 - 0.284 - - 0 - 0.00%
2022-03-28 0 0.265 0.260 0.295 - - 600 150 0.2500 0.206 0.202 0.230 - - 771 0.1945 0.00%
2022-03-25 0 0.265 0.260 0.315 0.265 0.270 14,400 3,772 0.2619 0.206 0.202 0.245 0.206 0.210 18,509 0.2038 -1.85%
2022-03-24 0 0.270 0.260 0.275 - - 0 0 - 0.210 0.202 0.214 - - 0 - 0.00%
2022-03-23 0 0.270 0.260 0.275 0.275 0.275 10,000 2,750 0.2750 0.210 0.202 0.214 0.214 0.214 12,854 0.2139 8.00%
2022-03-22 0 0.250 0.250 0.280 - - 600 136 0.2267 0.194 0.194 0.218 - - 771 0.1763 0.00%
2022-03-21 0 0.250 0.250 0.280 0.250 0.250 18,800 4,684 0.2491 0.194 0.194 0.218 0.194 0.194 24,165 0.1938 0.00%
2022-03-18 0 0.250 0.250 0.285 - - 0 0 - 0.194 0.194 0.222 - - 0 - 0.00%
2022-03-17 0 0.250 0.250 0.280 0.250 0.250 377,000 94,232 0.2500 0.194 0.194 0.218 0.194 0.194 484,585 0.1945 0.00%
2022-03-16 0 0.250 0.250 0.280 - - 0 0 - 0.194 0.194 0.218 - - 0 - 0.00%
2022-03-15 0 0.250 0.250 0.275 0.250 0.250 80,000 20,000 0.2500 0.194 0.194 0.214 0.194 0.194 102,830 0.1945 0.00%
2022-03-14 0 0.250 0.250 0.285 0.250 0.250 11,000 2,728 0.2480 0.194 0.194 0.222 0.194 0.194 14,139 0.1929 0.00%
2022-03-11 0 0.250 0.250 0.285 - - 1,600 384 0.2400 0.194 0.194 0.222 - - 2,057 0.1867 0.00%
2022-03-10 0 0.250 0.250 0.285 0.250 0.250 5,800 1,442 0.2486 0.194 0.194 0.222 0.194 0.194 7,455 0.1934 0.00%
2022-03-09 0 0.250 0.250 0.285 0.250 0.250 5,000 1,250 0.2500 0.194 0.194 0.222 0.194 0.194 6,427 0.1945 0.00%
2022-03-08 0 0.250 0.250 0.275 0.250 0.250 96,200 24,023 0.2497 0.194 0.194 0.214 0.194 0.194 123,653 0.1943 1.21%
2022-03-07 0 0.247 0.246 0.270 0.246 0.300 87,000 22,520 0.2589 0.192 0.191 0.210 0.191 0.233 111,827 0.2014 -1.20%
2022-03-04 0 0.250 0.250 0.255 0.250 0.255 77,200 19,476 0.2523 0.194 0.194 0.198 0.194 0.198 99,231 0.1963 2.04%
2022-03-03 0 0.245 0.245 0.255 - - 0 0 - 0.191 0.191 0.198 - - 0 - 0.00%
2022-03-02 0 0.245 0.245 0.255 0.245 0.245 11,000 2,673 0.2430 0.191 0.191 0.198 0.191 0.191 14,139 0.1891 0.00%
2022-03-01 0 0.245 0.245 0.255 0.245 0.245 27,200 6,502 0.2390 0.191 0.191 0.198 0.191 0.191 34,962 0.1860 0.00%
2022-02-28 0 0.245 0.245 0.255 - - 0 0 - 0.191 0.191 0.198 - - 0 - 0.00%
2022-02-25 0 0.245 0.245 0.255 0.245 0.245 8,000 1,900 0.2375 0.191 0.191 0.198 0.191 0.191 10,283 0.1848 0.00%
2022-02-24 0 0.245 0.245 0.255 0.245 0.245 1,177,000 288,347 0.2450 0.191 0.191 0.198 0.191 0.191 1,512,881 0.1906 0.00%
2022-02-23 0 0.245 0.245 0.250 0.245 0.245 60,000 14,700 0.2450 0.191 0.191 0.194 0.191 0.191 77,122 0.1906 0.00%
2022-02-22 0 0.245 0.245 0.250 0.245 0.245 605,000 148,225 0.2450 0.191 0.191 0.194 0.191 0.191 777,649 0.1906 0.00%
2022-02-21 0 0.245 0.245 0.255 0.245 0.245 200,000 48,940 0.2447 0.191 0.191 0.198 0.191 0.191 257,074 0.1904 0.00%
2022-02-18 0 0.245 0.245 0.250 - - 0 0 - 0.191 0.191 0.194 - - 0 - 2.08%
2022-02-17 0 0.240 0.240 0.255 - - 0 0 - 0.187 0.187 0.198 - - 0 - 0.00%
2022-02-16 0 0.240 0.240 0.255 - - 0 0 - 0.187 0.187 0.198 - - 0 - 0.00%
2022-02-15 0 0.240 0.240 0.255 - - 0 0 - 0.187 0.187 0.198 - - 0 - 2.13%
2022-02-14 0 0.235 0.235 0.255 0.235 0.235 12,000 2,796 0.2330 0.183 0.183 0.198 0.183 0.183 15,424 0.1813 0.00%
2022-02-11 0 0.235 0.235 0.250 0.235 0.235 1,000,000 235,000 0.2350 0.183 0.183 0.194 0.183 0.183 1,285,371 0.1828 2.17%
2022-02-10 0 0.230 0.230 0.250 0.230 0.230 5,000 1,150 0.2300 0.179 0.179 0.194 0.179 0.179 6,427 0.1789 0.00%
2022-02-09 0 0.230 0.225 0.255 - - 0 0 - 0.179 0.175 0.198 - - 0 - 0.00%
2022-02-08 0 0.230 0.225 0.255 0.230 0.230 6,000 1,366 0.2277 0.179 0.175 0.198 0.179 0.179 7,712 0.1771 0.00%
2022-02-07 0 0.230 0.236 0.255 - - 0 0 - 0.179 0.184 0.198 - - 0 - 0.00%
2022-02-04 0 0.230 0.210 0.255 - - 0 0 - 0.179 0.163 0.198 - - 0 - 0.00%
2022-01-31 0 0.230 0.209 0.255 - - 0 0 - 0.179 0.163 0.198 - - 0 - 0.00%
2022-01-28 0 0.230 0.209 0.255 - - 0 0 - 0.179 0.163 0.198 - - 0 - 0.00%
2022-01-27 0 0.230 0.209 0.249 - - 0 0 - 0.179 0.163 0.194 - - 0 - 0.00%
2022-01-26 0 0.230 0.215 0.255 0.229 0.230 61,000 13,986 0.2293 0.179 0.167 0.198 0.178 0.179 78,408 0.1784 9.52%
2022-01-25 0 0.210 0.210 0.230 0.210 0.239 30,000 6,875 0.2292 0.163 0.163 0.179 0.163 0.186 38,561 0.1783 -6.67%
2022-01-24 0 0.225 0.208 0.225 0.225 0.225 11,200 2,493 0.2226 0.175 0.162 0.175 0.175 0.175 14,396 0.1732 -2.17%
2022-01-21 0 0.230 0.230 0.250 0.230 0.230 150,000 34,500 0.2300 0.179 0.179 0.194 0.179 0.179 192,806 0.1789 1.32%
2022-01-20 0 0.227 0.227 0.255 0.227 0.227 20,000 4,540 0.2270 0.177 0.177 0.198 0.177 0.177 25,707 0.1766 0.00%
2022-01-19 0 0.227 0.225 0.255 - - 2,000 444 0.2220 0.177 0.175 0.198 - - 2,571 0.1727 0.00%
2022-01-18 0 0.227 0.225 0.255 - - 0 0 - 0.177 0.175 0.198 - - 0 - 0.89%
2022-01-17 0 0.225 0.225 0.255 0.225 0.225 89,500 20,115 0.2247 0.175 0.175 0.198 0.175 0.175 115,041 0.1749 1.35%
2022-01-14 0 0.222 0.220 0.240 - - 0 0 - 0.173 0.171 0.187 - - 0 - 0.00%
2022-01-13 0 0.222 0.224 0.255 0.222 0.240 195,000 44,945 0.2305 0.173 0.174 0.198 0.173 0.187 250,647 0.1793 -7.88%
2022-01-12 0 0.241 0.232 0.250 - - 0 0 - 0.187 0.180 0.194 - - 0 - 0.00%
2022-01-11 0 0.241 0.235 0.250 - - 0 0 - 0.187 0.183 0.194 - - 0 - 0.00%
2022-01-10 0 0.241 0.241 0.250 0.240 0.240 5,000 1,200 0.2400 0.187 0.187 0.194 0.187 0.187 6,427 0.1867 -1.63%
2022-01-07 0 0.245 0.225 0.245 - - 1,500 330 0.2200 0.191 0.175 0.191 - - 1,928 0.1712 -2.00%
2022-01-06 0 0.250 0.226 0.249 - - 0 0 - 0.194 0.176 0.194 - - 0 - 0.00%
2022-01-05 0 0.250 0.240 0.255 - - 400 94 0.2350 0.194 0.187 0.198 - - 514 0.1828 0.00%
2022-01-04 0 0.250 0.250 0.255 0.250 0.250 32,600 8,129 0.2494 0.194 0.194 0.198 0.194 0.194 41,903 0.1940 2.04%
2022-01-03 0 0.245 0.245 0.255 0.245 0.245 7,000 1,699 0.2427 0.191 0.191 0.198 0.191 0.191 8,998 0.1888 -0.41%
2021-12-31 0 0.246 0.246 0.255 0.246 0.247 32,000 7,885 0.2464 0.191 0.191 0.198 0.191 0.192 41,132 0.1917 -1.60%
2021-12-30 0 0.250 0.244 0.250 - - 1,400 312 0.2229 0.194 0.190 0.194 - - 1,800 0.1734 0.00%
2021-12-29 0 0.250 0.243 0.255 0.249 0.250 25,000 6,230 0.2492 0.194 0.189 0.198 0.194 0.194 32,134 0.1939 0.40%
2021-12-28 0 0.249 0.242 0.255 0.249 0.249 20,000 4,980 0.2490 0.194 0.188 0.198 0.194 0.194 25,707 0.1937 0.00%
2021-12-24 0 0.249 0.249 0.255 - - 5,000 1,275 0.2550 0.194 0.194 0.198 - - 6,427 0.1984 2.05%
2021-12-23 0 0.244 0.244 0.255 - - 0 0 - 0.190 0.190 0.198 - - 0 - 0.00%
2021-12-22 0 0.244 0.244 0.250 0.244 0.244 13,500 3,255 0.2411 0.190 0.190 0.194 0.190 0.190 17,353 0.1876 -0.81%
2021-12-21 0 0.246 0.245 0.250 0.246 0.246 7,400 1,806 0.2441 0.191 0.191 0.194 0.191 0.191 9,512 0.1899 -1.60%
2021-12-20 0 0.250 0.246 0.250 - - 1,329 301 0.2265 0.194 0.191 0.194 - - 1,708 0.1762 0.00%
2021-12-17 0 0.250 0.246 0.260 - - 0 0 - 0.194 0.191 0.202 - - 0 - 0.00%
2021-12-16 0 0.250 0.247 0.260 - - 400 97 0.2425 0.194 0.192 0.202 - - 514 0.1887 0.00%
2021-12-15 0 0.250 0.246 0.260 - - 0 0 - 0.194 0.191 0.202 - - 0 - 0.00%
2021-12-14 0 0.250 0.246 0.255 0.250 0.250 302,000 75,488 0.2500 0.194 0.191 0.198 0.194 0.194 388,182 0.1945 0.40%
2021-12-13 0 0.249 0.249 0.260 0.249 0.250 26,600 6,585 0.2476 0.194 0.194 0.202 0.194 0.194 34,191 0.1926 -0.40%
2021-12-10 0 0.250 0.250 0.255 0.250 0.250 5,000 1,250 0.2500 0.194 0.194 0.198 0.194 0.194 6,427 0.1945 -1.96%
2021-12-09 0 0.255 0.250 0.255 - - 0 0 - 0.198 0.194 0.198 - - 0 - 0.00%
2021-12-08 0 0.255 0.250 0.255 - - 3,000 732 0.2440 0.198 0.194 0.198 - - 3,856 0.1898 0.00%
2021-12-07 0 0.255 0.250 0.270 0.255 0.270 135,000 36,375 0.2694 0.198 0.194 0.210 0.198 0.210 173,525 0.2096 -5.56%
2021-12-06 0 0.270 0.250 0.270 0.250 0.270 140,000 35,750 0.2554 0.210 0.194 0.210 0.194 0.210 179,952 0.1987 8.00%
2021-12-03 0 0.250 0.250 0.255 0.245 0.245 172,000 41,251 0.2398 0.194 0.194 0.198 0.191 0.191 221,084 0.1866 1.63%
2021-12-02 0 0.246 0.242 0.255 - - 0 0 - 0.191 0.188 0.198 - - 0 - 0.00%
2021-12-01 0 0.246 0.245 0.255 - - 200 45 0.2250 0.191 0.191 0.198 - - 257 0.1750 0.00%
2021-11-30 0 0.246 0.246 0.250 0.246 0.255 420,000 103,785 0.2471 0.191 0.191 0.194 0.191 0.198 539,856 0.1922 0.00%
2021-11-29 0 0.246 0.244 0.250 0.246 0.246 15,000 3,690 0.2460 0.191 0.190 0.194 0.191 0.191 19,281 0.1914 -1.60%
2021-11-26 0 0.250 0.225 0.275 - - 301,600 76,102 0.2523 0.194 0.175 0.214 - - 387,668 0.1963 0.00%
2021-11-25 0 0.250 0.232 0.260 0.250 0.250 451,000 113,195 0.2510 0.194 0.180 0.202 0.194 0.194 579,702 0.1953 0.00%
2021-11-24 0 0.250 0.250 0.260 - - 5,000 1,250 0.2500 0.194 0.194 0.202 - - 6,427 0.1945 0.40%
2021-11-23 0 0.249 0.246 0.260 0.249 0.250 625,000 156,290 0.2501 0.194 0.191 0.202 0.194 0.194 803,357 0.1945 -0.40%
2021-11-22 0 0.250 0.250 0.260 0.250 0.255 110,000 28,000 0.2545 0.194 0.194 0.202 0.194 0.198 141,391 0.1980 0.40%
2021-11-19 0 0.249 0.248 0.260 0.245 0.265 525,000 134,140 0.2555 0.194 0.193 0.202 0.191 0.206 674,820 0.1988 -0.40%
2021-11-18 0 0.250 0.245 0.255 - - 1,000 220 0.2200 0.194 0.191 0.198 - - 1,285 0.1712 0.00%
2021-11-17 0 0.250 0.250 0.260 0.245 0.245 205,000 50,355 0.2456 0.194 0.194 0.202 0.191 0.191 263,501 0.1911 -1.96%
2021-11-16 0 0.255 0.255 0.260 0.250 0.250 8,000 1,970 0.2463 0.198 0.198 0.202 0.194 0.194 10,283 0.1916 -1.92%
2021-11-15 0 0.260 0.255 0.275 0.260 0.260 205,000 55,250 0.2695 0.202 0.198 0.214 0.202 0.202 263,501 0.2097 0.00%
2021-11-12 0 0.260 0.250 0.270 0.250 0.260 19,000 4,826 0.2540 0.202 0.194 0.210 0.194 0.202 24,422 0.1976 4.00%
2021-11-11 0 0.250 0.250 0.260 0.250 0.250 50,000 12,500 0.2500 0.194 0.194 0.202 0.194 0.194 64,269 0.1945 -3.85%
2021-11-10 0 0.260 0.250 0.275 0.246 0.260 435,000 113,495 0.2609 0.202 0.194 0.214 0.191 0.202 559,136 0.2030 4.00%
2021-11-09 0 0.250 0.247 0.260 - - 800,000 200,800 0.2510 0.194 0.192 0.202 - - 1,028,296 0.1953 0.00%
2021-11-08 0 0.250 0.246 0.250 - - 2,000 440 0.2200 0.194 0.191 0.194 - - 2,571 0.1712 0.00%
2021-11-05 0 0.250 0.245 0.255 0.250 0.255 55,000 14,000 0.2545 0.194 0.191 0.198 0.194 0.198 70,695 0.1980 0.00%
2021-11-04 0 0.250 0.250 0.260 0.250 0.250 250,800 63,642 0.2538 0.194 0.194 0.202 0.194 0.194 322,371 0.1974 0.00%
2021-11-03 0 0.250 0.250 0.260 - - 0 0 - 0.194 0.194 0.202 - - 0 - 0.00%
2021-11-02 0 0.250 0.250 0.260 0.250 0.250 10,000 2,500 0.2500 0.194 0.194 0.202 0.194 0.194 12,854 0.1945 0.00%
2021-11-01 0 0.250 0.250 0.270 0.250 0.265 350,000 93,452 0.2670 0.194 0.194 0.210 0.194 0.206 449,880 0.2077 -1.96%
2021-10-29 0 0.255 0.255 0.270 0.250 0.255 81,000 20,465 0.2527 0.198 0.198 0.210 0.194 0.198 104,115 0.1966 2.00%
2021-10-28 0 0.250 0.250 0.255 0.250 0.250 9,000 2,170 0.2411 0.194 0.194 0.198 0.194 0.194 11,568 0.1876 1.63%
2021-10-27 0 0.246 0.246 0.255 0.246 0.246 5,000 1,230 0.2460 0.191 0.191 0.198 0.191 0.191 6,427 0.1914 -1.20%
2021-10-26 0 0.249 0.249 0.255 0.248 0.248 224,000 57,033 0.2546 0.194 0.194 0.198 0.193 0.193 287,923 0.1981 -0.40%
2021-10-25 0 0.250 0.248 0.265 0.250 0.265 385,000 98,950 0.2570 0.194 0.193 0.206 0.194 0.206 494,868 0.2000 0.81%
2021-10-22 0 0.248 0.248 0.265 0.248 0.275 640,000 169,320 0.2646 0.193 0.193 0.206 0.193 0.214 822,637 0.2058 -0.80%
2021-10-21 0 0.250 0.250 0.260 0.245 0.310 845,000 225,505 0.2669 0.194 0.194 0.202 0.191 0.241 1,086,138 0.2076 4.60%
2021-10-20 0 0.239 0.239 0.249 0.239 0.239 10,000 2,390 0.2390 0.186 0.186 0.194 0.186 0.186 12,854 0.1859 -2.85%
2021-10-19 0 0.246 0.240 0.255 - - 1,000 230 0.2300 0.191 0.187 0.198 - - 1,285 0.1789 0.00%
2021-10-18 0 0.246 0.240 0.255 - - 4,000 936 0.2340 0.191 0.187 0.198 - - 5,141 0.1820 0.00%
2021-10-15 0 0.246 0.246 0.255 - - 1,000 240 0.2400 0.191 0.191 0.198 - - 1,285 0.1867 1.23%
2021-10-12 0 0.243 0.243 0.255 0.243 0.243 5,000 1,215 0.2430 0.189 0.189 0.198 0.189 0.189 6,427 0.1891 -0.41%
2021-10-11 0 0.244 0.244 0.250 0.244 0.244 8,000 1,925 0.2406 0.190 0.190 0.194 0.190 0.190 10,283 0.1872 -0.41%
2021-10-08 0 0.245 0.245 0.255 0.245 0.260 190,520 49,372 0.2591 0.191 0.191 0.198 0.191 0.202 244,889 0.2016 -0.81%
2021-10-07 0 0.247 0.247 0.260 - - 180,000 44,280 0.2460 0.192 0.192 0.202 - - 231,367 0.1914 1.23%
2021-10-06 0 0.244 0.244 0.265 0.241 0.270 700,000 181,005 0.2586 0.190 0.190 0.206 0.187 0.210 899,759 0.2012 1.67%
2021-10-05 0 0.240 0.240 0.255 - - 0 0 - 0.187 0.187 0.198 - - 0 - 0.42%
2021-10-04 0 0.239 0.239 0.255 0.237 0.245 270,000 64,075 0.2373 0.186 0.186 0.198 0.184 0.191 347,050 0.1846 -9.81%
2021-09-30 0 0.265 0.247 0.260 0.230 0.265 848,000 212,383 0.2505 0.206 0.192 0.202 0.179 0.206 1,089,994 0.1948 11.34%
2021-09-29 0 0.238 0.238 0.265 - - 1,000 230 0.2300 0.185 0.185 0.206 - - 1,285 0.1789 0.85%
2021-09-28 0 0.236 0.236 0.265 0.232 0.232 5,000 1,160 0.2320 0.184 0.184 0.206 0.180 0.180 6,427 0.1805 -4.07%
2021-09-27 0 0.246 0.246 0.260 0.245 0.265 296,000 76,444 0.2583 0.191 0.191 0.202 0.191 0.206 380,470 0.2009 1.65%
2021-09-24 0 0.242 0.242 0.265 0.236 0.240 207,800 49,016 0.2359 0.188 0.188 0.206 0.184 0.187 267,100 0.1835 0.83%
2021-09-23 0 0.240 0.240 0.270 0.230 0.280 1,835,000 469,775 0.2560 0.187 0.187 0.210 0.179 0.218 2,358,655 0.1992 -2.04%
2021-09-21 0 0.245 0.230 0.280 - - 1,000 220 0.2200 0.191 0.179 0.218 - - 1,285 0.1712 0.00%
2021-09-20 0 0.245 0.239 0.255 0.245 0.246 410,000 105,500 0.2573 0.191 0.186 0.198 0.191 0.191 527,002 0.2002 -1.21%
2021-09-17 0 0.248 0.244 0.270 - - 1,520 348 0.2289 0.193 0.190 0.210 - - 1,954 0.1781 0.00%
2021-09-16 0 0.248 0.247 0.255 - - 0 0 - 0.193 0.192 0.198 - - 0 - 0.00%
2021-09-15 0 0.248 0.248 0.265 0.248 0.248 9,000 2,200 0.2444 0.193 0.193 0.206 0.193 0.193 11,568 0.1902 -4.62%
2021-09-14 0 0.260 0.247 0.260 - - 2,000 480 0.2400 0.202 0.192 0.202 - - 2,571 0.1867 0.00%
2021-09-13 0 0.260 0.249 0.260 0.248 0.260 50,000 12,880 0.2576 0.202 0.194 0.202 0.193 0.202 64,269 0.2004 4.42%
2021-09-10 0 0.249 0.245 0.265 0.249 0.249 100,000 24,900 0.2490 0.194 0.191 0.206 0.194 0.194 128,537 0.1937 0.00%
2021-09-09 0 0.249 0.249 0.270 0.249 0.249 5,000 1,245 0.2490 0.194 0.194 0.210 0.194 0.194 6,427 0.1937 -2.35%
2021-09-08 0 0.255 0.245 0.265 - - 0 0 - 0.198 0.191 0.206 - - 0 - 0.00%
2021-09-07 0 0.255 0.250 0.270 - - 0 0 - 0.198 0.194 0.210 - - 0 - 0.00%
2021-09-06 0 0.255 0.255 0.270 0.255 0.255 8,000 1,995 0.2494 0.198 0.198 0.210 0.198 0.198 10,283 0.1940 2.00%
2021-09-03 0 0.250 0.240 0.265 0.250 0.250 9,600 2,197 0.2289 0.194 0.187 0.206 0.194 0.194 12,340 0.1780 -1.96%
2021-09-02 0 0.255 0.248 0.270 0.240 0.280 892,600 231,434 0.2593 0.198 0.193 0.210 0.187 0.218 1,147,322 0.2017 6.25%
2021-09-01 0 0.240 0.226 0.255 - - 1,000 200 0.2000 0.187 0.176 0.198 - - 1,285 0.1556 0.00%
2021-08-31 0 0.240 0.240 0.255 0.240 0.240 15,000 3,600 0.2400 0.187 0.187 0.198 0.187 0.187 19,281 0.1867 -4.00%
2021-08-30 0 0.250 0.250 0.255 0.250 0.250 6,600 1,642 0.2488 0.194 0.194 0.198 0.194 0.194 8,483 0.1936 -5.66%
2021-08-27 0 0.265 0.265 0.285 0.240 0.265 58,200 15,102 0.2595 0.206 0.206 0.222 0.187 0.206 74,809 0.2019 0.00%
2021-08-26 0 0.265 0.250 0.265 - - 0 0 - 0.206 0.194 0.206 - - 0 - 0.00%
2021-08-25 0 0.265 0.250 0.270 - - 0 0 - 0.206 0.194 0.210 - - 0 - 0.00%
2021-08-24 0 0.265 0.255 0.280 0.250 0.400 775,600 242,719 0.3129 0.206 0.198 0.218 0.194 0.311 996,933 0.2435 6.00%
2021-08-23 0 0.250 0.225 0.250 - - 0 0 - 0.194 0.175 0.194 - - 0 - 0.00%
2021-08-20 0 0.250 0.240 0.285 0.225 0.250 100,000 23,800 0.2380 0.194 0.187 0.222 0.175 0.194 128,537 0.1852 0.00%
2021-08-19 0 0.250 0.225 0.250 - - 1,400 294 0.2100 0.194 0.175 0.194 - - 1,800 0.1634 0.00%
2021-08-18 0 0.250 0.245 0.285 0.240 0.250 40,470 9,846 0.2433 0.194 0.191 0.222 0.187 0.194 52,019 0.1893 2.04%
2021-08-17 0 0.245 0.245 0.255 0.245 0.245 29,000 7,087 0.2444 0.191 0.191 0.198 0.191 0.191 37,276 0.1901 -2.00%
2021-08-16 0 0.250 0.245 0.280 - - 0 0 - 0.194 0.191 0.218 - - 0 - 0.00%
2021-08-13 0 0.250 0.245 0.280 - - 0 0 - 0.194 0.191 0.218 - - 0 - 0.00%
2021-08-12 0 0.250 0.250 0.285 0.250 0.250 113,000 28,190 0.2495 0.194 0.194 0.222 0.194 0.194 145,247 0.1941 -1.96%
2021-08-11 0 0.255 0.255 0.270 0.250 0.255 52,000 13,094 0.2518 0.198 0.198 0.210 0.194 0.198 66,839 0.1959 2.00%
2021-08-10 0 0.250 0.250 0.270 0.250 0.250 294,700 73,628 0.2498 0.194 0.194 0.210 0.194 0.194 378,799 0.1944 2.04%
2021-08-09 0 0.245 0.245 0.300 - - 0 0 - 0.191 0.191 0.233 - - 0 - 0.00%
2021-08-06 0 0.245 0.245 0.260 0.245 0.245 16,000 3,910 0.2444 0.191 0.191 0.202 0.191 0.191 20,566 0.1901 0.00%
2021-08-05 0 0.245 0.245 0.290 - - 0 0 - 0.191 0.191 0.226 - - 0 - 0.00%
2021-08-04 0 0.245 0.245 0.310 0.245 0.245 10,000 2,450 0.2450 0.191 0.191 0.241 0.191 0.191 12,854 0.1906 -2.00%
2021-08-03 0 0.250 0.245 0.290 - - 0 0 - 0.194 0.191 0.226 - - 0 - 0.00%
2021-08-02 0 0.250 0.245 0.290 - - 0 0 - 0.194 0.191 0.226 - - 0 - 0.00%
2021-07-30 0 0.250 0.245 0.290 - - 0 0 - 0.194 0.191 0.226 - - 0 - 0.00%
2021-07-29 0 0.250 0.245 0.290 - - 0 0 - 0.194 0.191 0.226 - - 0 - 0.00%
2021-07-28 0 0.250 0.250 0.290 0.245 0.245 8,800 2,080 0.2364 0.194 0.194 0.226 0.191 0.191 11,311 0.1839 -3.85%
2021-07-27 0 0.260 0.245 0.290 - - 0 0 - 0.202 0.191 0.226 - - 0 - 0.00%
2021-07-26 0 0.260 0.260 0.290 0.260 0.260 32,400 8,376 0.2585 0.202 0.202 0.226 0.202 0.202 41,646 0.2011 -1.89%
2021-07-23 0 0.265 0.265 0.290 - - 0 0 - 0.206 0.206 0.226 - - 0 - 0.00%
2021-07-22 0 0.265 0.250 0.290 - - 0 0 - 0.206 0.194 0.226 - - 0 - 0.00%
2021-07-21 0 0.265 0.245 0.290 - - 0 0 - 0.206 0.191 0.226 - - 0 - 0.00%
2021-07-20 0 0.265 0.265 0.290 - - 0 0 - 0.206 0.206 0.226 - - 0 - 0.00%
2021-07-19 0 0.265 0.265 0.290 0.265 0.265 30,000 7,950 0.2650 0.206 0.206 0.226 0.206 0.206 38,561 0.2062 -1.85%
2021-07-16 0 0.270 0.245 0.290 0.270 0.270 10,000 2,600 0.2600 0.210 0.191 0.226 0.210 0.210 12,854 0.2023 0.00%
2021-07-15 0 0.270 0.270 0.290 - - 0 0 - 0.210 0.210 0.226 - - 0 - 0.00%
2021-07-14 0 0.270 0.265 0.290 - - 0 0 - 0.210 0.206 0.226 - - 0 - 0.00%
2021-07-13 0 0.270 0.255 0.285 - - 0 0 - 0.210 0.198 0.222 - - 0 - 0.00%
2021-07-12 0 0.270 0.270 0.290 - - 0 0 - 0.210 0.210 0.226 - - 0 - 0.00%
2021-07-09 0 0.270 0.275 0.295 0.270 0.270 6,800 1,807 0.2657 0.210 0.214 0.230 0.210 0.210 8,741 0.2067 -1.82%
2021-07-08 0 0.275 0.275 0.280 0.275 0.280 100,000 27,950 0.2795 0.214 0.214 0.218 0.214 0.218 128,537 0.2174 -1.79%
2021-07-07 0 0.280 0.270 0.300 - - 0 0 - 0.218 0.210 0.233 - - 0 - 0.00%
2021-07-06 0 0.280 0.280 0.300 0.280 0.280 70,000 19,600 0.2800 0.218 0.218 0.233 0.218 0.218 89,976 0.2178 0.00%
2021-07-05 0 0.280 0.280 0.300 0.270 0.280 35,000 9,500 0.2714 0.218 0.218 0.233 0.210 0.218 44,988 0.2112 -1.75%
2021-07-02 0 0.285 0.285 0.290 - - 0 0 - 0.222 0.222 0.226 - - 0 - 0.00%
2021-06-30 0 0.285 0.270 0.300 - - 400 100 0.2500 0.222 0.210 0.233 - - 514 0.1945 0.00%
2021-06-29 0 0.285 0.285 0.300 - - 2,000 540 0.2700 0.222 0.222 0.233 - - 2,571 0.2101 0.00%
2021-06-28 0 0.285 0.285 0.300 - - 0 0 - 0.222 0.222 0.233 - - 0 - 0.00%
2021-06-25 0 0.285 0.285 0.300 0.280 0.285 22,400 6,298 0.2812 0.222 0.222 0.233 0.218 0.222 28,792 0.2187 3.64%
2021-06-24 0 0.275 0.275 0.300 - - 0 0 - 0.214 0.214 0.233 - - 0 - 0.00%
2021-06-23 0 0.275 0.275 0.295 0.275 0.275 13,600 3,686 0.2710 0.214 0.214 0.230 0.214 0.214 17,481 0.2109 -5.17%
2021-06-22 0 0.290 0.270 0.300 - - 0 0 - 0.226 0.210 0.233 - - 0 - 0.00%
2021-06-21 0 0.290 0.270 0.305 - - 1,000 260 0.2600 0.226 0.210 0.237 - - 1,285 0.2023 0.00%
2021-06-18 0 0.290 0.290 0.305 0.285 0.290 55,000 15,775 0.2868 0.226 0.226 0.237 0.222 0.226 70,695 0.2231 0.00%
2021-06-17 0 0.290 0.275 0.305 - - 0 0 - 0.226 0.214 0.237 - - 0 - 0.00%
2021-06-16 0 0.290 0.280 0.310 - - 0 0 - 0.226 0.218 0.241 - - 0 - 0.00%
2021-06-15 0 0.290 0.285 0.315 0.290 0.290 5,000 1,450 0.2900 0.226 0.222 0.245 0.226 0.226 6,427 0.2256 0.00%
2021-06-11 0 0.290 0.290 0.310 0.290 0.290 10,000 2,900 0.2900 0.226 0.226 0.241 0.226 0.226 12,854 0.2256 -1.69%
2021-06-10 0 0.295 0.295 0.305 0.295 0.310 223,000 68,243 0.3060 0.230 0.230 0.237 0.230 0.241 286,638 0.2381 1.72%
2021-06-09 0 0.290 0.270 0.310 - - 0 0 - 0.226 0.210 0.241 - - 0 - 0.00%
2021-06-08 0 0.290 0.275 0.310 - - 0 0 - 0.226 0.214 0.241 - - 0 - 0.00%
2021-06-07 0 0.290 0.285 0.290 0.290 0.290 98,200 28,432 0.2895 0.226 0.222 0.226 0.226 0.226 126,223 0.2253 -1.69%
2021-06-04 0 0.295 0.280 0.300 - - 1,000 260 0.2600 0.230 0.218 0.233 - - 1,285 0.2023 -1.67%
2021-06-03 0 0.300 0.280 0.305 0.300 0.305 20,000 6,025 0.3013 0.233 0.218 0.237 0.233 0.237 25,707 0.2344 7.14%
2021-06-02 0 0.280 0.280 0.305 0.280 0.280 15,000 4,200 0.2800 0.218 0.218 0.237 0.218 0.218 19,281 0.2178 -5.08%
2021-06-01 0 0.295 0.295 0.315 0.295 0.295 46,000 13,535 0.2942 0.230 0.230 0.245 0.230 0.230 59,127 0.2289 0.00%
2021-05-31 0 0.295 0.280 0.320 - - 1,300 338 0.2600 0.230 0.218 0.249 - - 1,671 0.2023 0.00%
2021-05-28 0 0.295 0.295 0.320 0.295 0.295 119,200 35,101 0.2945 0.230 0.230 0.249 0.230 0.230 153,216 0.2291 0.00%
2021-05-27 0 0.295 0.285 0.340 0.295 0.295 145,000 42,775 0.2950 0.230 0.222 0.265 0.230 0.230 186,379 0.2295 -1.67%
2021-05-26 0 0.300 0.295 0.350 0.300 0.320 113,400 34,749 0.3064 0.233 0.230 0.272 0.233 0.249 145,761 0.2384 0.00%
2021-05-25 0 0.300 0.295 0.310 0.300 0.300 15,000 4,500 0.3000 0.233 0.230 0.241 0.233 0.233 19,281 0.2334 -7.69%
2021-05-24 0 0.325 0.280 0.330 0.275 0.325 4,505,000 1,239,475 0.2751 0.253 0.218 0.257 0.214 0.253 5,790,594 0.2140 10.17%
2021-05-21 0 0.295 0.295 0.325 0.295 0.295 32,800 9,634 0.2937 0.230 0.230 0.253 0.230 0.230 42,160 0.2285 -10.61%
2021-05-20 0 0.330 0.295 0.330 0.330 0.340 48,000 15,985 0.3330 0.257 0.230 0.257 0.257 0.265 61,698 0.2591 10.00%
2021-05-18 0 0.300 0.285 0.335 - - 0 0 - 0.233 0.222 0.261 - - 0 - 0.00%
2021-05-17 0 0.300 0.295 0.300 - - 0 0 - 0.233 0.230 0.233 - - 0 - 0.00%
2021-05-14 0 0.300 0.295 0.300 - - 0 0 - 0.233 0.230 0.233 - - 0 - 0.00%
2021-05-13 0 0.300 0.300 0.320 0.300 0.300 5,000 1,500 0.3000 0.233 0.233 0.249 0.233 0.233 6,427 0.2334 -3.23%
2021-05-12 0 0.310 0.300 0.320 - - 0 0 - 0.241 0.233 0.249 - - 0 - 0.00%
2021-05-11 0 0.310 0.295 0.325 0.290 0.310 21,000 6,225 0.2964 0.241 0.230 0.253 0.226 0.241 26,993 0.2306 0.00%
2021-05-10 0 0.310 0.310 0.325 0.310 0.310 20,000 6,200 0.3100 0.241 0.241 0.253 0.241 0.241 25,707 0.2412 0.00%
2021-05-07 0 0.310 0.310 0.330 0.310 0.310 29,000 8,930 0.3079 0.241 0.241 0.257 0.241 0.241 37,276 0.2396 0.00%
2021-05-06 0 0.310 0.295 0.330 - - 0 0 - 0.241 0.230 0.257 - - 0 - 0.00%
2021-05-05 0 0.310 0.310 0.315 0.305 0.310 80,000 24,700 0.3088 0.241 0.241 0.245 0.237 0.241 102,830 0.2402 6.90%
2021-05-04 0 0.290 0.290 0.305 - - 0 0 - 0.226 0.226 0.237 - - 0 - 0.00%
2021-05-03 0 0.290 0.290 0.305 - - 0 0 - 0.226 0.226 0.237 - - 0 - 1.75%
2021-04-30 0 0.285 0.275 0.305 - - 0 0 - 0.222 0.214 0.237 - - 0 - 0.00%
2021-04-29 0 0.285 0.285 0.305 - - 1,000 265 0.2650 0.222 0.222 0.237 - - 1,285 0.2062 1.79%
2021-04-28 0 0.280 0.280 0.305 0.275 0.280 20,000 5,550 0.2775 0.218 0.218 0.237 0.214 0.218 25,707 0.2159 -1.75%
2021-04-27 0 0.285 0.285 0.300 0.285 0.285 9,200 2,559 0.2782 0.222 0.222 0.233 0.222 0.222 11,825 0.2164 -9.52%
2021-04-26 0 0.315 0.285 0.315 0.305 0.315 50,000 15,575 0.3115 0.245 0.222 0.245 0.237 0.245 64,269 0.2423 8.62%
2021-04-23 0 0.290 0.290 0.305 0.290 0.290 25,200 7,224 0.2867 0.226 0.226 0.237 0.226 0.226 32,391 0.2230 1.75%
2021-04-22 0 0.285 0.275 0.290 - - 0 0 - 0.222 0.214 0.226 - - 0 - 0.00%
2021-04-21 0 0.285 0.270 0.300 0.285 0.285 22,500 6,325 0.2811 0.222 0.210 0.233 0.222 0.222 28,921 0.2187 -1.72%
2021-04-20 0 0.290 0.275 0.300 - - 0 0 - 0.226 0.214 0.233 - - 0 - 0.00%
2021-04-19 0 0.290 0.285 0.290 0.290 0.290 25,000 7,250 0.2900 0.226 0.222 0.226 0.226 0.226 32,134 0.2256 -4.92%
2021-04-16 0 0.305 0.290 0.320 - - 0 0 - 0.237 0.226 0.249 - - 0 - 0.00%
2021-04-15 0 0.305 0.290 0.350 0.285 0.305 38,000 11,035 0.2904 0.237 0.226 0.272 0.222 0.237 48,844 0.2259 0.00%
2021-04-14 0 0.305 0.290 0.310 0.290 0.310 10,000 3,000 0.3000 0.237 0.226 0.241 0.226 0.241 12,854 0.2334 1.67%
2021-04-13 0 0.300 0.290 0.300 0.300 0.300 15,000 4,500 0.3000 0.233 0.226 0.233 0.233 0.233 19,281 0.2334 -6.25%
2021-04-12 0 0.320 0.300 0.340 - - 0 0 - 0.249 0.233 0.265 - - 0 - 0.00%
2021-04-09 0 0.320 0.300 0.325 0.285 0.325 185,000 56,300 0.3043 0.249 0.233 0.253 0.222 0.253 237,794 0.2368 -1.54%
2021-04-08 0 0.325 0.320 0.325 - - 0 0 - 0.253 0.249 0.253 - - 0 - 0.00%
2021-04-07 0 0.325 0.310 0.340 - - 0 0 - 0.253 0.241 0.265 - - 0 - 0.00%
2021-04-01 0 0.325 0.310 0.325 - - 0 0 - 0.253 0.241 0.253 - - 0 - 0.00%
2021-03-31 0 0.325 0.310 0.330 0.300 0.330 16,000 4,980 0.3113 0.253 0.241 0.257 0.233 0.257 20,566 0.2421 0.00%
2021-03-30 0 0.325 0.305 0.325 0.305 0.330 15,000 4,545 0.3030 0.253 0.237 0.253 0.237 0.257 19,281 0.2357 0.00%
2021-03-29 0 0.325 0.325 0.340 0.315 0.325 665,000 215,775 0.3245 0.253 0.253 0.265 0.245 0.253 854,771 0.2524 1.56%
2021-03-26 0 0.320 0.300 0.320 0.300 0.325 12,000 3,685 0.3071 0.249 0.233 0.249 0.233 0.253 15,424 0.2389 3.23%
2021-03-25 0 0.310 0.300 0.315 0.300 0.310 63,200 19,046 0.3014 0.241 0.233 0.245 0.233 0.241 81,235 0.2345 6.90%
2021-03-24 0 0.290 0.290 0.320 0.290 0.290 721,000 209,080 0.2900 0.226 0.226 0.249 0.226 0.226 926,752 0.2256 1.75%
2021-03-23 0 0.285 0.295 0.310 0.285 0.305 117,600 35,428 0.3013 0.222 0.230 0.241 0.222 0.237 151,160 0.2344 -12.31%
2021-03-22 0 0.325 0.290 0.320 0.300 0.325 30,000 9,500 0.3167 0.253 0.226 0.249 0.233 0.253 38,561 0.2464 12.07%
2021-03-19 0 0.290 0.290 0.325 0.290 0.290 5,000 1,450 0.2900 0.226 0.226 0.253 0.226 0.226 6,427 0.2256 0.00%
2021-03-18 0 0.290 0.290 0.310 0.285 0.290 12,400 3,511 0.2831 0.226 0.226 0.241 0.222 0.226 15,939 0.2203 -6.45%
2021-03-17 0 0.310 0.295 0.310 0.300 0.345 19,200 6,126 0.3191 0.241 0.230 0.241 0.233 0.268 24,679 0.2482 5.08%
2021-03-16 0 0.295 0.295 0.300 0.280 0.280 10,000 2,800 0.2800 0.230 0.230 0.233 0.218 0.218 12,854 0.2178 7.27%
2021-03-15 0 0.275 0.275 0.300 0.270 0.275 15,000 3,985 0.2657 0.214 0.214 0.233 0.210 0.214 19,281 0.2067 1.85%
2021-03-12 0 0.270 0.280 0.300 0.270 0.270 5,000 1,350 0.2700 0.210 0.218 0.233 0.210 0.210 6,427 0.2101 -3.57%
2021-03-11 0 0.280 0.280 0.290 0.275 0.275 13,000 3,530 0.2715 0.218 0.218 0.226 0.214 0.214 16,710 0.2113 0.00%
2021-03-10 0 0.280 0.290 0.300 0.280 0.280 10,000 2,800 0.2800 0.218 0.226 0.233 0.218 0.218 12,854 0.2178 -6.67%
2021-03-09 0 0.300 0.265 0.300 0.300 0.300 30,000 9,000 0.3000 0.233 0.206 0.233 0.233 0.233 38,561 0.2334 0.00%
2021-03-08 0 0.300 0.285 0.305 0.275 0.300 267,600 79,496 0.2971 0.233 0.222 0.237 0.214 0.233 343,965 0.2311 0.00%
2021-03-05 0 0.300 0.260 0.305 - - 0 0 - 0.233 0.202 0.237 - - 0 - -1.64%
2021-03-04 0 0.305 0.300 0.310 - - 1,200 312 0.2600 0.237 0.233 0.241 - - 1,542 0.2023 0.00%
2021-03-03 0 0.305 0.300 0.310 - - 1,000 265 0.2650 0.237 0.233 0.241 - - 1,285 0.2062 0.00%
2021-03-02 0 0.305 0.305 0.315 0.300 0.300 7,000 2,070 0.2957 0.237 0.237 0.245 0.233 0.233 8,998 0.2301 -6.15%
2021-03-01 0 0.325 0.315 0.330 0.300 0.325 410,000 125,435 0.3059 0.253 0.245 0.257 0.233 0.253 527,002 0.2380 12.07%
2021-02-26 0 0.290 0.285 0.300 0.290 0.290 190,000 55,100 0.2900 0.226 0.222 0.233 0.226 0.226 244,220 0.2256 -3.33%
2021-02-25 0 0.300 0.290 0.340 - - 4,200 1,144 0.2724 0.233 0.226 0.265 - - 5,399 0.2119 0.00%
2021-02-24 0 0.300 0.285 0.330 0.295 0.305 555,000 166,525 0.3000 0.233 0.222 0.257 0.230 0.237 713,381 0.2334 0.00%
2021-02-23 0 0.300 0.300 0.330 0.300 0.305 41,000 12,465 0.3040 0.233 0.233 0.257 0.233 0.237 52,700 0.2365 -1.64%
2021-02-22 0 0.305 0.305 0.330 0.305 0.305 27,000 8,205 0.3039 0.237 0.237 0.257 0.237 0.237 34,705 0.2364 1.67%
2021-02-19 0 0.300 0.300 0.335 0.300 0.300 10,000 3,000 0.3000 0.233 0.233 0.261 0.233 0.233 12,854 0.2334 -1.64%
2021-02-18 0 0.305 0.305 0.320 0.305 0.305 44,600 13,557 0.3040 0.237 0.237 0.249 0.237 0.237 57,328 0.2365 -3.17%
2021-02-17 0 0.315 0.310 0.320 0.315 0.315 22,000 6,880 0.3127 0.245 0.241 0.249 0.245 0.245 28,278 0.2433 1.61%
2021-02-16 0 0.310 0.310 0.320 0.300 0.310 122,000 37,360 0.3062 0.241 0.241 0.249 0.233 0.241 156,815 0.2382 3.33%
2021-02-11 0 0.300 0.300 0.320 - - 0 0 - 0.233 0.233 0.249 - - 0 - 0.00%
2021-02-10 0 0.300 0.300 0.320 - - 2,080 592 0.2846 0.233 0.233 0.249 - - 2,674 0.2214 0.00%
2021-02-09 0 0.300 0.300 0.320 0.300 0.300 7,400 2,172 0.2935 0.233 0.233 0.249 0.233 0.233 9,512 0.2283 0.00%
2021-02-08 0 0.300 0.300 0.320 0.300 0.300 15,800 4,824 0.3053 0.233 0.233 0.249 0.233 0.233 20,309 0.2375 0.00%
2021-02-05 0 0.300 0.295 0.320 0.300 0.300 16,000 4,775 0.2984 0.233 0.230 0.249 0.233 0.233 20,566 0.2322 0.00%
2021-02-04 0 0.300 0.285 0.325 0.300 0.305 302,000 90,660 0.3002 0.233 0.222 0.253 0.233 0.237 388,182 0.2336 1.69%
2021-02-03 0 0.295 0.295 0.320 0.290 0.290 11,000 3,180 0.2891 0.230 0.230 0.249 0.226 0.226 14,139 0.2249 3.51%
2021-02-02 0 0.285 0.285 0.300 0.285 0.300 163,600 48,747 0.2980 0.222 0.222 0.233 0.222 0.233 210,287 0.2318 -5.00%
2021-02-01 0 0.300 0.300 0.305 0.300 0.305 155,000 46,600 0.3006 0.233 0.233 0.237 0.233 0.237 199,232 0.2339 0.00%
2021-01-29 0 0.300 0.270 0.300 0.290 0.300 25,000 7,400 0.2960 0.233 0.210 0.233 0.226 0.233 32,134 0.2303 3.45%
2021-01-28 0 0.290 0.250 0.290 - - 0 0 - 0.226 0.194 0.226 - - 0 - 0.00%
2021-01-27 0 0.290 0.290 0.300 - - 0 0 - 0.226 0.226 0.233 - - 0 - 1.75%
2021-01-26 0 0.285 0.285 0.300 0.285 0.285 30,000 8,550 0.2850 0.222 0.222 0.233 0.222 0.222 38,561 0.2217 0.00%
2021-01-25 0 0.285 0.285 0.300 - - 0 0 - 0.222 0.222 0.233 - - 0 - 0.00%
2021-01-22 0 0.285 0.285 0.300 0.280 0.285 174,500 48,970 0.2806 0.222 0.222 0.233 0.218 0.222 224,297 0.2183 -1.72%
2021-01-21 0 0.290 0.275 0.290 0.275 0.290 412,000 118,295 0.2871 0.226 0.214 0.226 0.214 0.226 529,573 0.2234 7.41%
2021-01-20 0 0.270 0.270 0.290 0.260 0.295 269,000 71,725 0.2666 0.210 0.210 0.226 0.202 0.230 345,765 0.2074 -5.26%
2021-01-19 0 0.285 0.280 0.285 0.280 0.285 187,000 52,731 0.2820 0.222 0.218 0.222 0.218 0.222 240,364 0.2194 -5.00%
2021-01-18 0 0.300 0.265 0.305 0.270 0.300 43,000 12,600 0.2930 0.233 0.206 0.237 0.210 0.233 55,271 0.2280 5.26%
2021-01-15 0 0.285 0.280 0.330 0.270 0.285 1,246,000 347,440 0.2788 0.222 0.218 0.257 0.210 0.222 1,601,572 0.2169 -1.72%
2021-01-14 0 0.290 0.290 0.295 0.285 0.290 106,600 30,707 0.2881 0.226 0.226 0.230 0.222 0.226 137,021 0.2241 -3.33%
2021-01-13 0 0.300 0.290 0.315 - - 600 159 0.2650 0.233 0.226 0.245 - - 771 0.2062 0.00%
2021-01-12 0 0.300 0.290 0.340 - - 0 0 - 0.233 0.226 0.265 - - 0 - 0.00%
2021-01-11 0 0.300 0.300 0.320 0.300 0.300 19,400 5,754 0.2966 0.233 0.233 0.249 0.233 0.233 24,936 0.2307 0.00%
2021-01-08 0 0.300 0.300 0.320 - - 0 0 - 0.233 0.233 0.249 - - 0 - 0.00%
2021-01-07 0 0.300 0.285 0.310 0.300 0.300 675,000 202,500 0.3000 0.233 0.222 0.241 0.233 0.233 867,625 0.2334 0.00%
2021-01-06 0 0.300 0.300 0.330 0.300 0.300 10,000 3,000 0.3000 0.233 0.233 0.257 0.233 0.233 12,854 0.2334 0.00%
2021-01-05 0 0.300 0.300 0.335 0.300 0.300 28,000 8,340 0.2979 0.233 0.233 0.261 0.233 0.233 35,990 0.2317 0.00%
2021-01-04 0 0.300 0.300 0.330 0.300 0.300 273,000 81,740 0.2994 0.233 0.233 0.257 0.233 0.233 350,906 0.2329 -1.64%
2020-12-31 0 0.305 0.300 0.310 - - 0 0 - 0.237 0.233 0.241 - - 0 - 0.00%
2020-12-30 0 0.305 0.305 0.340 0.305 0.305 83,800 25,493 0.3042 0.237 0.237 0.265 0.237 0.237 107,714 0.2367 1.67%
2020-12-29 0 0.300 0.300 0.305 0.300 0.305 118,800 35,622 0.2998 0.233 0.233 0.237 0.233 0.237 152,702 0.2333 0.00%
2020-12-28 0 0.300 0.300 0.310 0.295 0.300 591,000 174,405 0.2951 0.233 0.233 0.241 0.230 0.233 759,654 0.2296 1.69%
2020-12-24 0 0.295 0.290 0.300 - - 0 0 - 0.230 0.226 0.233 - - 0 - 0.00%
2020-12-23 0 0.295 0.290 0.295 0.290 0.300 236,800 68,985 0.2913 0.230 0.226 0.230 0.226 0.233 304,376 0.2266 0.00%
2020-12-22 0 0.295 0.295 0.300 0.290 0.300 178,800 52,085 0.2913 0.230 0.230 0.233 0.226 0.233 229,824 0.2266 -4.84%
2020-12-21 0 0.310 0.290 0.310 0.275 0.310 3,935,000 1,204,675 0.3061 0.241 0.226 0.241 0.214 0.241 5,057,933 0.2382 0.00%
2020-12-18 0 0.310 0.300 0.320 0.275 0.330 1,364,600 424,561 0.3111 0.241 0.233 0.249 0.214 0.257 1,754,017 0.2421 3.33%
2020-12-17 0 0.300 0.300 0.305 0.300 0.310 254,000 77,170 0.3038 0.233 0.233 0.237 0.233 0.241 326,484 0.2364 -3.23%
2020-12-16 0 0.310 0.305 0.315 0.310 0.310 17,400 5,346 0.3072 0.241 0.237 0.245 0.241 0.241 22,365 0.2390 0.00%
2020-12-15 0 0.310 0.300 0.330 0.310 0.315 100,000 31,025 0.3103 0.241 0.233 0.257 0.241 0.245 128,537 0.2414 0.00%
2020-12-14 0 0.310 0.310 0.320 0.310 0.310 9,300 2,797 0.3008 0.241 0.241 0.249 0.241 0.241 11,954 0.2340 -3.12%
2020-12-11 0 0.320 0.320 0.330 0.320 0.330 300,000 97,500 0.3250 0.249 0.249 0.257 0.249 0.257 385,611 0.2528 -4.48%
2020-12-10 0 0.335 0.310 0.335 0.305 0.355 766,200 249,719 0.3259 0.261 0.241 0.261 0.237 0.276 984,851 0.2536 8.06%
2020-12-09 0 0.310 0.305 0.310 - - 4,000 1,150 0.2875 0.241 0.237 0.241 - - 5,141 0.2237 -3.12%
2020-12-08 0 0.320 0.300 0.320 0.330 0.330 5,000 1,650 0.3300 0.249 0.233 0.249 0.257 0.257 6,427 0.2567 0.00%
2020-12-07 0 0.320 0.300 0.325 - - 600 168 0.2800 0.249 0.233 0.253 - - 771 0.2178 0.00%
2020-12-04 0 0.320 0.315 0.320 - - 145,000 46,400 0.3200 0.249 0.245 0.249 - - 186,379 0.2490 0.00%
2020-12-03 0 0.320 0.315 0.355 0.320 0.320 9,000 2,800 0.3111 0.249 0.245 0.276 0.249 0.249 11,568 0.2420 -1.54%
2020-12-02 0 0.325 0.325 0.350 0.320 0.325 15,000 5,050 0.3367 0.253 0.253 0.272 0.249 0.253 19,281 0.2619 4.84%
2020-12-01 0 0.310 0.310 0.315 0.310 0.310 9,000 2,710 0.3011 0.241 0.241 0.245 0.241 0.241 11,568 0.2343 -6.06%
2020-11-30 0 0.330 0.310 0.330 - - 4,000 1,180 0.2950 0.257 0.241 0.257 - - 5,141 0.2295 -2.94%
2020-11-27 0 0.340 0.305 0.340 0.310 0.340 148,000 49,435 0.3340 0.265 0.237 0.265 0.241 0.265 190,235 0.2599 -1.45%
2020-11-26 0 0.345 0.310 0.345 0.310 0.345 13,000 4,145 0.3188 0.268 0.241 0.268 0.241 0.268 16,710 0.2481 13.11%
2020-11-25 0 0.305 0.305 0.340 0.305 0.305 10,000 3,050 0.3050 0.237 0.237 0.265 0.237 0.237 12,854 0.2373 -4.69%
2020-11-24 0 0.320 0.300 0.320 0.320 0.325 175,000 56,150 0.3209 0.249 0.233 0.249 0.249 0.253 224,940 0.2496 0.00%
2020-11-23 0 0.320 0.320 0.350 0.315 0.315 5,000 1,575 0.3150 0.249 0.249 0.272 0.245 0.245 6,427 0.2451 -11.11%
2020-11-20 0 0.360 0.325 0.360 0.315 0.360 406,400 142,145 0.3498 0.280 0.253 0.280 0.245 0.280 522,375 0.2721 16.13%
2020-11-19 0 0.310 0.310 0.320 0.300 0.325 1,720,000 532,050 0.3093 0.241 0.241 0.249 0.233 0.253 2,210,837 0.2407 -10.14%
2020-11-18 0 0.345 0.345 0.350 0.325 0.350 545,000 188,500 0.3459 0.268 0.268 0.272 0.253 0.272 700,527 0.2691 1.47%
2020-11-17 0 0.340 0.330 0.340 0.340 0.350 371,000 127,505 0.3437 0.265 0.257 0.265 0.265 0.272 476,872 0.2674 -8.11%
2020-11-16 0 0.370 0.350 0.380 0.370 0.370 20,000 7,400 0.3700 0.288 0.272 0.296 0.288 0.288 25,707 0.2879 -1.33%
2020-11-13 0 0.375 0.330 0.385 - - 0 0 - 0.292 0.257 0.300 - - 0 - 0.00%
2020-11-12 0 0.375 0.310 0.375 0.375 0.380 53,000 19,740 0.3725 0.292 0.241 0.292 0.292 0.296 68,125 0.2898 2.74%
2020-11-11 0 0.365 0.365 0.400 0.355 0.355 6,400 2,223 0.3473 0.284 0.284 0.311 0.276 0.276 8,226 0.2702 2.82%
2020-11-10 0 0.355 0.355 0.365 0.355 0.385 16,000 5,810 0.3631 0.276 0.276 0.284 0.276 0.300 20,566 0.2825 0.00%
2020-11-09 0 0.355 0.350 0.375 - - 0 0 - 0.276 0.272 0.292 - - 0 - 0.00%
2020-11-06 0 0.355 0.350 0.355 0.350 0.355 90,000 31,825 0.3536 0.276 0.272 0.276 0.272 0.276 115,683 0.2751 0.00%
2020-11-05 0 0.355 0.355 0.365 0.350 0.350 360,000 126,000 0.3500 0.276 0.276 0.284 0.272 0.272 462,733 0.2723 -4.05%
2020-11-04 0 0.370 0.350 0.390 - - 200 68 0.3400 0.288 0.272 0.303 - - 257 0.2645 0.00%
2020-11-03 0 0.370 0.360 0.370 0.360 0.370 495,000 183,100 0.3699 0.288 0.280 0.288 0.280 0.288 636,258 0.2878 0.00%
2020-11-02 0 0.370 0.370 0.405 - - 2,200 726 0.3300 0.288 0.288 0.315 - - 2,828 0.2567 0.00%
2020-10-30 0 0.370 0.370 0.390 0.370 0.375 1,335,000 494,000 0.3700 0.288 0.288 0.303 0.288 0.292 1,715,970 0.2879 0.00%
2020-10-29 0 0.370 0.360 0.370 0.370 0.385 735,000 276,575 0.3763 0.288 0.280 0.288 0.288 0.300 944,747 0.2928 -3.90%
2020-10-28 0 0.385 0.380 0.390 0.385 0.405 35,000 14,075 0.4021 0.300 0.296 0.303 0.300 0.315 44,988 0.3129 2.67%
2020-10-27 0 0.375 0.390 0.400 0.360 0.395 625,000 240,000 0.3840 0.292 0.303 0.311 0.280 0.307 803,357 0.2987 -3.85%
2020-10-23 0 0.390 0.380 0.390 0.390 0.430 4,440,800 1,744,675 0.3929 0.303 0.296 0.303 0.303 0.335 5,708,074 0.3057 -6.02%
2020-10-22 0 0.415 0.395 0.420 0.395 0.420 69,000 28,470 0.4126 0.323 0.307 0.327 0.307 0.327 88,691 0.3210 6.41%
2020-10-21 0 0.390 0.390 0.415 0.380 0.410 185,000 74,525 0.4028 0.303 0.303 0.323 0.296 0.319 237,794 0.3134 0.00%
2020-10-20 0 0.390 0.390 0.400 0.390 0.400 1,724,000 682,440 0.3958 0.303 0.303 0.311 0.303 0.311 2,215,979 0.3080 -7.14%
2020-10-19 0 0.420 0.400 0.420 0.390 0.420 1,590,100 622,862 0.3917 0.327 0.311 0.327 0.303 0.327 2,043,868 0.3047 5.00%
2020-10-16 0 0.400 0.385 0.400 0.400 0.415 245,000 99,625 0.4066 0.311 0.300 0.311 0.311 0.323 314,916 0.3164 1.27%
2020-10-15 0 0.395 0.380 0.395 0.360 0.400 2,502,000 965,980 0.3861 0.307 0.296 0.307 0.280 0.311 3,215,997 0.3004 1.28%
2020-10-14 0 0.390 0.390 0.400 0.350 0.405 1,071,600 421,428 0.3933 0.303 0.303 0.311 0.272 0.315 1,377,403 0.3060 -2.50%
2020-10-12 0 0.400 0.390 0.400 0.385 0.405 962,000 383,970 0.3991 0.311 0.303 0.311 0.300 0.315 1,236,526 0.3105 0.00%
2020-10-09 0 0.400 0.400 0.415 0.395 0.400 130,000 51,975 0.3998 0.311 0.311 0.323 0.307 0.311 167,098 0.3110 0.00%
2020-10-08 0 0.400 0.400 0.415 0.385 0.400 237,000 94,485 0.3987 0.311 0.311 0.323 0.300 0.311 304,633 0.3102 2.56%
2020-10-07 0 0.390 0.390 0.395 0.390 0.400 65,000 25,950 0.3992 0.303 0.303 0.307 0.303 0.311 83,549 0.3106 -2.50%
2020-10-06 0 0.400 0.400 0.410 0.400 0.400 460,000 184,000 0.4000 0.311 0.311 0.319 0.311 0.311 591,270 0.3112 1.27%
2020-10-05 0 0.395 0.390 0.395 0.390 0.420 1,036,080 410,560 0.3963 0.307 0.303 0.307 0.303 0.327 1,331,747 0.3083 0.00%
2020-09-30 0 0.395 0.395 0.400 0.380 0.410 571,600 230,316 0.4029 0.307 0.307 0.311 0.296 0.319 734,718 0.3135 -3.66%
2020-09-29 0 0.410 0.410 0.430 0.410 0.440 332,200 142,162 0.4279 0.319 0.319 0.335 0.319 0.342 427,000 0.3329 -5.75%
2020-09-28 0 0.435 0.395 0.425 0.365 0.435 984,000 402,580 0.4091 0.338 0.307 0.331 0.284 0.338 1,264,805 0.3183 12.99%
2020-09-25 0 0.385 0.385 0.390 0.385 0.410 1,236,000 485,110 0.3925 0.300 0.300 0.303 0.300 0.319 1,588,718 0.3053 -6.10%
2020-09-24 0 0.410 0.405 0.410 0.410 0.415 1,330,000 545,375 0.4101 0.319 0.315 0.319 0.319 0.323 1,709,543 0.3190 -1.20%
2020-09-23 0 0.415 0.405 0.415 0.400 0.420 494,000 205,405 0.4158 0.323 0.315 0.323 0.311 0.327 634,973 0.3235 0.00%
2020-09-22 0 0.415 0.405 0.420 0.370 0.415 850,000 340,025 0.4000 0.323 0.315 0.327 0.288 0.323 1,092,565 0.3112 12.16%
2020-09-21 0 0.370 0.370 0.385 0.365 0.390 523,000 197,575 0.3778 0.288 0.288 0.300 0.284 0.303 672,249 0.2939 -3.90%
2020-09-18 0 0.385 0.375 0.395 0.360 0.390 557,500 211,537 0.3794 0.300 0.292 0.307 0.280 0.303 716,594 0.2952 1.32%
2020-09-17 0 0.380 0.365 0.380 0.355 0.380 790,000 288,775 0.3655 0.296 0.284 0.296 0.276 0.296 1,015,443 0.2844 2.70%
2020-09-16 0 0.370 0.350 0.370 0.340 0.370 435,200 155,738 0.3579 0.288 0.272 0.288 0.265 0.288 559,393 0.2784 8.82%
2020-09-15 0 0.340 0.330 0.345 0.260 0.350 1,153,000 381,870 0.3312 0.265 0.257 0.268 0.202 0.272 1,482,032 0.2577 7.94%
2020-09-14 0 0.315 0.300 0.315 0.315 0.320 10,000 3,175 0.3175 0.245 0.233 0.245 0.245 0.249 12,854 0.2470 5.00%
2020-09-11 0 0.300 0.300 0.320 0.300 0.300 17,132,500 5,139,700 0.3000 0.233 0.233 0.249 0.233 0.233 22,021,611 0.2334 0.00%
2020-09-10 0 0.300 0.290 0.310 0.290 0.305 1,053,600 315,930 0.2999 0.233 0.226 0.241 0.226 0.237 1,354,266 0.2333 0.00%
2020-09-09 0 0.300 0.300 0.305 0.300 0.300 495,000 148,500 0.3000 0.233 0.233 0.237 0.233 0.233 636,258 0.2334 0.00%
2020-09-08 0 0.300 0.265 0.300 0.275 0.300 600,000 179,750 0.2996 0.233 0.206 0.233 0.214 0.233 771,222 0.2331 7.14%
2020-09-07 0 0.280 0.260 0.295 - - 2,000 480 0.2400 0.218 0.202 0.230 - - 2,571 0.1867 0.00%
2020-09-04 0 0.280 0.280 0.300 0.280 0.290 202,000 57,600 0.2851 0.218 0.218 0.233 0.218 0.226 259,645 0.2218 -9.68%
2020-09-03 0 0.310 0.300 0.310 0.295 0.310 45,000 13,750 0.3056 0.241 0.233 0.241 0.230 0.241 57,842 0.2377 0.00%
2020-09-02 0 0.310 0.300 0.310 0.310 0.310 15,000 4,650 0.3100 0.241 0.233 0.241 0.241 0.241 19,281 0.2412 -1.59%
2020-09-01 0 0.315 0.295 0.315 - - 1,000 270 0.2700 0.245 0.230 0.245 - - 1,285 0.2101 -1.56%
2020-08-31 0 0.320 0.295 0.320 0.295 0.320 105,000 32,750 0.3119 0.249 0.230 0.249 0.230 0.249 134,964 0.2427 1.59%
2020-08-28 0 0.315 0.295 0.315 0.295 0.315 60,000 18,700 0.3117 0.245 0.230 0.245 0.230 0.245 77,122 0.2425 6.78%
2020-08-27 0 0.295 0.295 0.320 0.290 0.320 90,000 27,550 0.3061 0.230 0.230 0.249 0.226 0.249 115,683 0.2382 -7.81%
2020-08-26 0 0.320 0.320 0.325 0.320 0.320 133,000 42,515 0.3197 0.249 0.249 0.253 0.249 0.249 170,954 0.2487 6.67%
2020-08-25 0 0.300 0.300 0.320 0.290 0.300 93,000 27,360 0.2942 0.233 0.233 0.249 0.226 0.233 119,539 0.2289 3.45%
2020-08-24 0 0.290 0.270 0.310 0.290 0.300 210,000 61,900 0.2948 0.226 0.210 0.241 0.226 0.233 269,928 0.2293 -3.33%
2020-08-21 0 0.300 0.275 0.320 - - 0 0 - 0.233 0.214 0.249 - - 0 - 0.00%
2020-08-20 0 0.300 0.270 0.310 0.290 0.310 560,000 166,700 0.2977 0.233 0.210 0.241 0.226 0.241 719,808 0.2316 -1.64%
2020-08-19 0 0.305 0.275 0.310 0.290 0.305 712,000 209,860 0.2947 0.237 0.214 0.241 0.226 0.237 915,184 0.2293 1.67%
2020-08-18 0 0.300 0.290 0.310 0.300 0.300 135,000 40,500 0.3000 0.233 0.226 0.241 0.233 0.233 173,525 0.2334 0.00%
2020-08-17 0 0.300 0.270 0.315 0.295 0.300 130,000 38,875 0.2990 0.233 0.210 0.245 0.230 0.233 167,098 0.2326 1.69%
2020-08-14 0 0.295 0.260 0.300 0.255 0.300 171,200 49,688 0.2902 0.230 0.202 0.233 0.198 0.233 220,055 0.2258 13.46%
2020-08-13 0 0.260 0.255 0.300 - - 1,000 247 0.2470 0.202 0.198 0.233 - - 1,285 0.1922 0.00%
2020-08-12 0 0.260 0.260 0.280 0.260 0.260 15,000 3,900 0.2600 0.202 0.202 0.218 0.202 0.202 19,281 0.2023 -1.89%
2020-08-11 0 0.265 0.265 0.280 0.265 0.265 5,000 1,325 0.2650 0.206 0.206 0.218 0.206 0.206 6,427 0.2062 -1.85%
2020-08-10 0 0.270 0.255 0.300 - - 0 0 - 0.210 0.198 0.233 - - 0 - 0.00%
2020-08-07 0 0.270 0.260 0.290 0.270 0.270 5,000 1,350 0.2700 0.210 0.202 0.226 0.210 0.210 6,427 0.2101 -1.82%
2020-08-06 0 0.275 0.270 0.290 0.221 0.300 405,000 117,420 0.2899 0.214 0.210 0.226 0.172 0.233 520,575 0.2256 23.87%
2020-08-05 0 0.222 0.221 0.275 0.222 0.222 12,200 2,619 0.2147 0.173 0.172 0.214 0.173 0.173 15,682 0.1670 -0.89%
2020-08-04 0 0.224 0.224 0.265 0.213 0.230 118,000 26,755 0.2267 0.174 0.174 0.206 0.166 0.179 151,674 0.1764 -2.61%
2020-08-03 0 0.230 0.215 0.275 0.230 0.230 36,200 8,244 0.2277 0.179 0.167 0.214 0.179 0.179 46,530 0.1772 -2.13%
2020-07-31 0 0.235 0.215 0.250 - - 0 0 - 0.183 0.167 0.194 - - 0 - 0.00%
2020-07-30 0 0.235 0.221 0.270 0.235 0.235 5,000 1,175 0.2350 0.183 0.172 0.210 0.183 0.183 6,427 0.1828 0.00%
2020-07-29 0 0.235 0.235 0.255 - - 0 0 - 0.183 0.183 0.198 - - 0 - 0.00%
2020-07-28 0 0.235 0.235 0.270 - - 0 0 - 0.183 0.183 0.210 - - 0 - 0.00%
2020-07-27 0 0.235 0.235 0.270 0.235 0.236 25,200 5,911 0.2346 0.183 0.183 0.210 0.183 0.184 32,391 0.1825 0.00%
2020-07-24 0 0.235 0.235 0.255 0.235 0.235 25,000 5,880 0.2352 0.183 0.183 0.198 0.183 0.183 32,134 0.1830 -0.42%
2020-07-23 0 0.236 0.235 0.280 0.236 0.236 10,000 2,360 0.2360 0.184 0.183 0.218 0.184 0.184 12,854 0.1836 -5.60%
2020-07-22 0 0.250 0.250 0.260 0.250 0.250 7,000 1,682 0.2403 0.194 0.194 0.202 0.194 0.194 8,998 0.1869 -3.85%
2020-07-21 0 0.260 0.235 0.275 - - 0 0 - 0.202 0.183 0.214 - - 0 - 0.00%
2020-07-20 0 0.260 0.240 0.280 - - 0 0 - 0.202 0.187 0.218 - - 0 - 0.00%
2020-07-17 0 0.260 0.236 0.270 - - 0 0 - 0.202 0.184 0.210 - - 0 - 0.00%
2020-07-16 0 0.260 0.240 0.260 - - 1,600 377 0.2356 0.202 0.187 0.202 - - 2,057 0.1833 0.00%
2020-07-15 0 0.260 0.235 0.270 0.250 0.275 65,000 17,475 0.2688 0.202 0.183 0.210 0.194 0.214 83,549 0.2092 -5.45%
2020-07-14 0 0.275 0.270 0.285 0.245 0.295 195,000 54,875 0.2814 0.214 0.210 0.222 0.191 0.230 250,647 0.2189 12.24%
2020-07-13 0 0.245 0.245 0.290 0.240 0.245 25,180 6,021 0.2391 0.191 0.191 0.226 0.187 0.191 32,366 0.1860 0.00%
2020-07-10 0 0.245 0.243 0.280 0.244 0.250 170,000 42,070 0.2475 0.191 0.189 0.218 0.190 0.194 218,513 0.1925 -2.00%
2020-07-09 0 0.250 0.250 0.290 - - 0 0 - 0.194 0.194 0.226 - - 0 - 0.00%
2020-07-08 0 0.250 0.250 0.290 0.250 0.250 24,000 5,960 0.2483 0.194 0.194 0.226 0.194 0.194 30,849 0.1932 -3.85%
2020-07-07 0 0.260 0.260 0.290 - - 0 0 - 0.202 0.202 0.226 - - 0 - 0.00%
2020-07-06 0 0.260 0.260 0.290 0.255 0.255 28,600 7,267 0.2541 0.202 0.202 0.226 0.198 0.198 36,762 0.1977 1.96%
2020-07-03 0 0.255 0.255 0.300 0.250 0.255 13,000 3,225 0.2481 0.198 0.198 0.233 0.194 0.198 16,710 0.1930 2.00%
2020-07-02 0 0.250 0.250 0.300 0.250 0.250 14,000 3,465 0.2475 0.194 0.194 0.233 0.194 0.194 17,995 0.1926 0.00%
2020-06-30 0 0.250 0.250 0.295 0.250 0.255 45,000 11,325 0.2517 0.194 0.194 0.230 0.194 0.198 57,842 0.1958 -1.96%
2020-06-29 0 0.255 0.235 0.285 0.255 0.255 10,260 2,611 0.2545 0.198 0.183 0.222 0.198 0.198 13,188 0.1980 2.00%
2020-06-26 0 0.250 0.250 0.295 0.250 0.260 25,000 6,317 0.2527 0.194 0.194 0.230 0.194 0.202 32,134 0.1966 -16.67%
2020-06-24 0 0.300 0.260 0.300 0.260 0.300 147,000 39,410 0.2681 0.233 0.202 0.233 0.202 0.233 188,949 0.2086 25.00%
2020-06-23 0 0.240 0.240 0.265 0.240 0.241 145,000 34,815 0.2401 0.187 0.187 0.206 0.187 0.187 186,379 0.1868 -4.00%
2020-06-22 0 0.250 0.245 0.250 0.250 0.260 130,000 32,575 0.2506 0.194 0.191 0.194 0.194 0.202 167,098 0.1949 -3.85%
2020-06-19 0 0.260 0.260 0.280 0.260 0.270 18,000 4,630 0.2572 0.202 0.202 0.218 0.202 0.210 23,137 0.2001 -7.14%
2020-06-18 0 0.280 0.275 0.280 0.275 0.290 570,000 164,450 0.2885 0.218 0.214 0.218 0.214 0.226 732,661 0.2245 -3.45%
2020-06-17 0 0.290 0.275 0.290 - - 0 0 - 0.226 0.214 0.226 - - 0 - -1.69%
2020-06-16 0 0.295 0.295 0.325 0.295 0.295 8,800 2,539 0.2885 0.230 0.230 0.253 0.230 0.230 11,311 0.2245 0.00%
2020-06-15 0 0.295 0.295 0.325 0.295 0.295 47,800 14,031 0.2935 0.230 0.230 0.253 0.230 0.230 61,441 0.2284 0.00%
2020-06-12 0 0.295 0.295 0.325 0.295 0.310 328,000 98,000 0.2988 0.230 0.230 0.253 0.230 0.241 421,602 0.2324 -4.84%
2020-06-11 0 0.310 0.310 0.320 0.305 0.330 225,000 71,350 0.3171 0.241 0.241 0.249 0.237 0.257 289,208 0.2467 5.08%
2020-06-10 0 0.295 0.295 0.325 0.290 0.295 46,400 13,492 0.2908 0.230 0.230 0.253 0.226 0.230 59,641 0.2262 -4.84%
2020-06-09 0 0.310 0.305 0.320 0.260 0.340 731,000 226,230 0.3095 0.241 0.237 0.249 0.202 0.265 939,606 0.2408 19.23%
2020-06-08 0 0.260 0.240 0.260 0.213 0.270 650,000 153,965 0.2369 0.202 0.187 0.202 0.166 0.210 835,491 0.1843 18.18%
2020-06-05 0 0.220 0.214 0.220 0.215 0.223 850,000 186,815 0.2198 0.171 0.166 0.171 0.167 0.173 1,092,565 0.1710 -1.35%
2020-06-04 0 0.223 0.223 0.275 - - 1,200 243 0.2025 0.173 0.173 0.214 - - 1,542 0.1575 1.36%
2020-06-03 0 0.220 0.220 0.234 0.220 0.227 175,000 39,520 0.2258 0.171 0.171 0.182 0.171 0.177 224,940 0.1757 0.00%
2020-06-02 0 0.220 0.218 0.260 0.218 0.220 14,000 3,030 0.2164 0.171 0.170 0.202 0.170 0.171 17,995 0.1684 -3.51%
2020-06-01 0 0.228 0.225 0.228 0.225 0.228 42,200 9,389 0.2225 0.177 0.175 0.177 0.175 0.177 54,243 0.1731 1.33%
2020-05-29 0 0.225 0.225 0.260 0.222 0.223 126,400 28,128 0.2225 0.175 0.175 0.202 0.173 0.173 162,471 0.1731 -3.43%
2020-05-28 0 0.233 0.231 0.233 0.235 0.240 141,600 33,659 0.2377 0.181 0.180 0.181 0.183 0.187 182,008 0.1849 -2.92%
2020-05-27 0 0.240 0.240 0.280 0.240 0.240 23,600 5,590 0.2369 0.187 0.187 0.218 0.187 0.187 30,335 0.1843 -5.88%
2020-05-26 0 0.255 0.241 0.300 0.240 0.255 30,400 7,404 0.2436 0.198 0.187 0.233 0.187 0.198 39,075 0.1895 6.25%
2020-05-25 0 0.240 0.240 0.280 0.240 0.241 38,400 9,202 0.2396 0.187 0.187 0.218 0.187 0.187 49,358 0.1864 -2.04%
2020-05-22 0 0.245 0.240 0.250 0.245 0.255 161,000 39,875 0.2477 0.191 0.187 0.194 0.191 0.198 206,945 0.1927 -5.77%
2020-05-21 0 0.260 0.260 0.290 0.260 0.260 203,000 52,740 0.2598 0.202 0.202 0.226 0.202 0.202 260,930 0.2021 0.00%
2020-05-20 0 0.260 0.260 0.275 0.255 0.260 217,000 56,355 0.2597 0.202 0.202 0.214 0.198 0.202 278,925 0.2020 4.00%
2020-05-19 0 0.250 0.250 0.265 0.250 0.255 45,000 11,275 0.2506 0.194 0.194 0.206 0.194 0.198 57,842 0.1949 -3.85%
2020-05-18 0 0.260 0.255 0.290 - - 1,800 432 0.2400 0.202 0.198 0.226 - - 2,314 0.1867 0.00%
2020-05-15 0 0.260 0.250 0.265 0.260 0.265 241,000 63,470 0.2634 0.202 0.194 0.206 0.202 0.206 309,774 0.2049 -1.89%
2020-05-14 0 0.265 0.241 0.290 - - 0 0 - 0.206 0.187 0.226 - - 0 - 0.00%
2020-05-13 0 0.265 0.255 0.285 - - 0 0 - 0.206 0.198 0.222 - - 0 - 0.00%
2020-05-12 0 0.265 0.260 0.265 0.250 0.265 255,000 64,900 0.2545 0.206 0.202 0.206 0.194 0.206 327,769 0.1980 1.92%
2020-05-11 0 0.260 0.255 0.260 0.260 0.265 48,000 12,525 0.2609 0.202 0.198 0.202 0.202 0.206 61,698 0.2030 -1.89%
2020-05-08 0 0.265 0.265 0.270 0.265 0.270 152,000 40,360 0.2655 0.206 0.206 0.210 0.206 0.210 195,376 0.2066 -3.64%
2020-05-07 0 0.275 0.275 0.295 0.265 0.275 125,800 34,322 0.2728 0.214 0.214 0.230 0.206 0.214 161,700 0.2123 -1.79%
2020-05-06 0 0.280 0.280 0.315 - - 0 0 - 0.218 0.218 0.245 - - 0 - 1.82%
2020-05-05 0 0.275 0.275 0.290 0.275 0.280 25,000 6,925 0.2770 0.214 0.214 0.226 0.214 0.218 32,134 0.2155 -6.78%
2020-05-04 0 0.295 0.270 0.295 0.265 0.295 10,000 2,800 0.2800 0.230 0.210 0.230 0.206 0.230 12,854 0.2178 5.36%
2020-04-29 0 0.280 0.275 0.280 0.275 0.280 205,000 56,975 0.2779 0.218 0.214 0.218 0.214 0.218 263,501 0.2162 0.00%
2020-04-28 0 0.280 0.265 0.280 0.280 0.280 32,000 8,930 0.2791 0.218 0.206 0.218 0.218 0.218 41,132 0.2171 -3.45%
2020-04-27 0 0.290 0.290 0.310 - - 0 0 - 0.226 0.226 0.241 - - 0 - 1.75%
2020-04-24 0 0.285 0.280 0.300 0.280 0.285 110,000 31,250 0.2841 0.222 0.218 0.233 0.218 0.222 141,391 0.2210 1.79%
2020-04-23 0 0.280 0.280 0.290 0.280 0.300 85,000 25,400 0.2988 0.218 0.218 0.226 0.218 0.233 109,256 0.2325 -5.08%
2020-04-22 0 0.295 0.270 0.300 0.295 0.305 104,000 31,100 0.2990 0.230 0.210 0.233 0.230 0.237 133,679 0.2326 -7.81%
2020-04-21 0 0.320 0.280 0.320 0.275 0.320 30,000 9,070 0.3023 0.249 0.218 0.249 0.214 0.249 38,561 0.2352 3.23%
2020-04-20 0 0.310 0.260 0.310 0.310 0.310 5,000 1,550 0.3100 0.241 0.202 0.241 0.241 0.241 6,427 0.2412 0.00%
2020-04-17 0 0.310 0.295 0.330 0.300 0.330 165,400 50,858 0.3075 0.241 0.230 0.257 0.233 0.257 212,600 0.2392 0.00%
2020-04-16 0 0.310 0.260 0.310 0.310 0.310 9,000 2,650 0.2944 0.241 0.202 0.241 0.241 0.241 11,568 0.2291 0.00%
2020-04-15 0 0.310 0.285 0.320 0.310 0.310 5,000 1,550 0.3100 0.241 0.222 0.249 0.241 0.241 6,427 0.2412 1.64%
2020-04-14 0 0.305 0.285 0.310 - - 0 0 - 0.237 0.222 0.241 - - 0 - 0.00%
2020-04-09 0 0.305 0.295 0.305 0.305 0.305 5,000 1,525 0.3050 0.237 0.230 0.237 0.237 0.237 6,427 0.2373 5.17%
2020-04-08 0 0.290 0.290 0.335 0.290 0.290 50,000 14,500 0.2900 0.226 0.226 0.261 0.226 0.226 64,269 0.2256 -3.33%
2020-04-07 0 0.300 0.300 0.315 0.290 0.300 37,500 11,100 0.2960 0.233 0.233 0.245 0.226 0.233 48,201 0.2303 1.69%
2020-04-06 0 0.295 0.305 0.335 - - 0 0 - 0.230 0.237 0.261 - - 0 - 0.00%
2020-04-03 0 0.295 0.290 0.310 0.280 0.300 39,000 11,150 0.2859 0.230 0.226 0.241 0.218 0.233 50,129 0.2224 -1.67%
2020-04-02 0 0.300 0.280 0.300 0.290 0.300 558,000 165,685 0.2969 0.233 0.218 0.233 0.226 0.233 717,237 0.2310 0.00%
2020-04-01 0 0.300 0.300 0.310 0.300 0.310 303,000 91,235 0.3011 0.233 0.233 0.241 0.233 0.241 389,467 0.2343 -1.64%
2020-03-31 0 0.305 0.305 0.310 0.305 0.320 212,000 65,980 0.3112 0.237 0.237 0.241 0.237 0.249 272,499 0.2421 0.00%
2020-03-30 0 0.305 0.305 0.310 0.300 0.315 303,000 93,320 0.3080 0.237 0.237 0.241 0.233 0.245 389,467 0.2396 -3.17%
2020-03-27 0 0.315 0.315 0.340 0.310 0.330 349,100 109,909 0.3148 0.245 0.245 0.265 0.241 0.257 448,723 0.2449 -4.55%
2020-03-26 0 0.330 0.325 0.345 0.320 0.330 101,800 32,978 0.3239 0.257 0.253 0.268 0.249 0.257 130,851 0.2520 -4.35%
2020-03-25 0 0.345 0.330 0.345 0.320 0.345 136,200 44,110 0.3239 0.268 0.257 0.268 0.249 0.268 175,067 0.2520 4.55%
2020-03-24 0 0.330 0.330 0.350 0.325 0.345 150,000 50,275 0.3352 0.257 0.257 0.272 0.253 0.268 192,806 0.2608 3.13%
2020-03-23 0 0.320 0.320 0.330 0.310 0.315 109,200 34,143 0.3127 0.249 0.249 0.257 0.241 0.245 140,362 0.2432 -3.03%
2020-03-20 0 0.330 0.320 0.345 0.315 0.330 1,720,000 560,400 0.3258 0.257 0.249 0.268 0.245 0.257 2,210,837 0.2535 6.45%
2020-03-19 0 0.310 0.305 0.325 0.305 0.335 837,000 264,870 0.3165 0.241 0.237 0.253 0.237 0.261 1,075,855 0.2462 -16.22%
2020-03-18 0 0.370 0.355 0.375 - - 0 0 - 0.288 0.276 0.292 - - 0 - 0.00%
2020-03-17 0 0.370 0.370 0.380 0.370 0.380 465,000 173,525 0.3732 0.288 0.288 0.296 0.288 0.296 597,697 0.2903 0.00%
2020-03-16 0 0.370 0.350 0.385 - - 0 0 - 0.288 0.272 0.300 - - 0 - 0.00%
2020-03-13 0 0.370 0.360 0.370 0.360 0.370 115,000 41,550 0.3613 0.288 0.280 0.288 0.280 0.288 147,818 0.2811 -2.63%
2020-03-12 0 0.380 0.375 0.390 0.370 0.380 123,000 45,780 0.3722 0.296 0.292 0.303 0.288 0.296 158,101 0.2896 -1.30%
2020-03-11 0 0.385 0.385 0.395 0.360 0.425 515,000 204,325 0.3967 0.300 0.300 0.307 0.280 0.331 661,966 0.3087 4.05%
2020-03-10 0 0.370 0.370 0.390 0.360 0.375 175,000 64,775 0.3701 0.288 0.288 0.303 0.280 0.292 224,940 0.2880 -1.33%
2020-03-09 0 0.375 0.375 0.390 0.370 0.395 443,120 168,951 0.3813 0.292 0.292 0.303 0.288 0.307 569,573 0.2966 -5.06%
2020-03-06 0 0.395 0.380 0.395 0.395 0.395 80,000 31,600 0.3950 0.307 0.296 0.307 0.307 0.307 102,830 0.3073 -1.25%
2020-03-05 0 0.400 0.390 0.400 0.370 0.400 3,278,600 1,291,650 0.3940 0.311 0.303 0.311 0.288 0.311 4,214,216 0.3065 3.90%
2020-03-04 0 0.385 0.385 0.390 0.385 0.390 114,000 44,285 0.3885 0.300 0.300 0.303 0.300 0.303 146,532 0.3022 -1.28%
2020-03-03 0 0.390 0.390 0.405 0.370 0.405 298,400 114,908 0.3851 0.303 0.303 0.315 0.288 0.315 383,555 0.2996 1.30%
2020-03-02 0 0.385 0.385 0.390 0.380 0.390 170,000 66,150 0.3891 0.300 0.300 0.303 0.296 0.303 218,513 0.3027 -1.28%
2020-02-28 0 0.390 0.385 0.390 0.380 0.405 590,000 234,550 0.3975 0.303 0.300 0.303 0.296 0.315 758,369 0.3093 -3.70%
2020-02-27 0 0.405 0.405 0.415 0.405 0.410 311,000 126,580 0.4070 0.315 0.315 0.323 0.315 0.319 399,750 0.3166 -3.57%
2020-02-26 0 0.420 0.415 0.420 0.410 0.420 1,410,000 590,325 0.4187 0.327 0.323 0.327 0.319 0.327 1,812,373 0.3257 0.00%
2020-02-25 0 0.420 0.410 0.415 0.400 0.425 707,000 295,570 0.4181 0.327 0.319 0.323 0.311 0.331 908,757 0.3252 1.20%
2020-02-24 0 0.415 0.405 0.415 0.400 0.415 780,000 317,875 0.4075 0.323 0.315 0.323 0.311 0.323 1,002,589 0.3171 -1.19%
2020-02-21 0 0.420 0.415 0.420 0.410 0.420 395,000 164,475 0.4164 0.327 0.323 0.327 0.319 0.327 507,721 0.3239 -1.18%
2020-02-20 0 0.425 0.420 0.430 0.400 0.430 2,275,000 946,925 0.4162 0.331 0.327 0.335 0.311 0.335 2,924,218 0.3238 2.41%
2020-02-19 0 0.415 0.415 0.420 0.395 0.420 456,000 187,935 0.4121 0.323 0.323 0.327 0.307 0.327 586,129 0.3206 2.47%
2020-02-18 0 0.405 0.400 0.405 0.395 0.420 1,535,200 626,726 0.4082 0.315 0.311 0.315 0.307 0.327 1,973,301 0.3176 -3.57%
2020-02-17 0 0.420 0.415 0.420 0.400 0.540 18,747,800 9,020,180 0.4811 0.327 0.323 0.327 0.311 0.420 24,097,871 0.3743 13.51%
2020-02-14 0 0.370 0.370 0.375 0.370 0.375 910,600 337,724 0.3709 0.288 0.288 0.292 0.288 0.292 1,170,458 0.2885 5.71%
2020-02-13 0 0.350 0.350 0.375 0.350 0.355 170,000 60,150 0.3538 0.272 0.272 0.292 0.272 0.276 218,513 0.2753 -5.41%
2020-02-12 0 0.370 0.355 0.385 0.350 0.370 421,600 150,878 0.3579 0.288 0.276 0.300 0.272 0.288 541,912 0.2784 0.00%
2020-02-11 0 0.370 0.360 0.370 0.360 0.370 5,276,000 1,949,800 0.3696 0.288 0.280 0.288 0.280 0.288 6,781,615 0.2875 0.00%
2020-02-10 0 0.370 0.345 0.370 0.350 0.370 1,051,800 387,444 0.3684 0.288 0.268 0.288 0.272 0.288 1,351,953 0.2866 0.00%
2020-02-07 0 0.370 0.370 0.390 0.340 0.365 155,000 55,900 0.3606 0.288 0.288 0.303 0.265 0.284 199,232 0.2806 2.78%
2020-02-06 0 0.360 0.345 0.365 0.330 0.365 5,729,000 2,059,250 0.3594 0.280 0.268 0.284 0.257 0.284 7,363,888 0.2796 2.86%
2020-02-05 0 0.350 0.350 0.360 0.350 0.350 5,000 1,750 0.3500 0.272 0.272 0.280 0.272 0.272 6,427 0.2723 -1.41%
2020-02-04 0 0.355 0.340 0.355 0.355 0.355 22,000 7,750 0.3523 0.276 0.265 0.276 0.276 0.276 28,278 0.2741 -1.39%
2020-02-03 0 0.360 0.360 0.380 0.340 0.360 715,000 249,875 0.3495 0.280 0.280 0.296 0.265 0.280 919,040 0.2719 5.88%
2020-01-31 0 0.340 0.335 0.355 0.340 0.360 500,000 173,775 0.3476 0.265 0.261 0.276 0.265 0.280 642,685 0.2704 -1.45%
2020-01-30 0 0.345 0.325 0.345 0.350 0.365 240,000 85,175 0.3549 0.268 0.253 0.268 0.272 0.284 308,489 0.2761 -5.48%
2020-01-29 0 0.365 0.360 0.370 0.355 0.370 82,600 29,959 0.3627 0.284 0.280 0.288 0.276 0.288 106,172 0.2822 -2.67%
2020-01-24 0 0.375 0.370 0.380 - - 0 0 - 0.292 0.288 0.296 - - 0 - 0.00%
2020-01-23 0 0.375 0.370 0.385 0.375 0.385 683,200 259,183 0.3794 0.292 0.288 0.300 0.292 0.300 878,165 0.2951 -2.60%
2020-01-22 0 0.385 0.375 0.390 0.385 0.405 370,000 147,450 0.3985 0.300 0.292 0.303 0.300 0.315 475,587 0.3100 -2.53%
2020-01-21 0 0.395 0.395 0.420 0.395 0.405 287,300 115,017 0.4003 0.307 0.307 0.327 0.307 0.315 369,287 0.3115 -3.66%
2020-01-20 0 0.410 0.410 0.420 0.410 0.420 360,000 149,450 0.4151 0.319 0.319 0.327 0.319 0.327 462,733 0.3230 -1.20%
2020-01-17 0 0.415 0.415 0.445 0.415 0.425 788,500 330,901 0.4197 0.323 0.323 0.346 0.323 0.331 1,013,515 0.3265 0.00%
2020-01-16 0 0.415 0.415 0.420 0.415 0.420 4,206,000 1,766,485 0.4200 0.323 0.323 0.327 0.323 0.327 5,406,269 0.3267 -1.19%
2020-01-15 0 0.420 0.420 0.430 0.420 0.420 300,200 125,947 0.4195 0.327 0.327 0.335 0.327 0.327 385,868 0.3264 1.20%
2020-01-14 0 0.415 0.415 0.430 0.415 0.440 573,060 243,829 0.4255 0.323 0.323 0.335 0.323 0.342 736,594 0.3310 -5.68%
2020-01-13 0 0.440 0.430 0.440 0.430 0.440 56,400 24,066 0.4267 0.342 0.335 0.342 0.335 0.342 72,495 0.3320 0.00%
2020-01-10 0 0.440 0.440 0.450 0.435 0.455 2,029,200 898,595 0.4428 0.342 0.342 0.350 0.338 0.354 2,608,274 0.3445 -2.22%
2020-01-09 0 0.450 0.440 0.455 0.430 0.450 287,000 126,720 0.4415 0.350 0.342 0.354 0.335 0.350 368,901 0.3435 4.65%
2020-01-08 0 0.430 0.430 0.440 0.430 0.460 631,800 273,287 0.4326 0.335 0.335 0.342 0.335 0.358 812,097 0.3365 -3.37%
2020-01-07 0 0.445 0.440 0.445 0.435 0.445 167,400 73,201 0.4373 0.346 0.342 0.346 0.338 0.346 215,171 0.3402 2.30%
2020-01-06 0 0.435 0.435 0.450 0.430 0.450 1,565,000 699,825 0.4472 0.338 0.338 0.350 0.335 0.350 2,011,605 0.3479 -4.40%
2020-01-03 0 0.455 0.455 0.465 0.455 0.470 26,600 12,254 0.4607 0.354 0.354 0.362 0.354 0.366 34,191 0.3584 0.00%
2020-01-02 0 0.455 0.450 0.475 0.450 0.460 89,900 40,761 0.4534 0.354 0.350 0.370 0.350 0.358 115,555 0.3527 -1.09%
2019-12-31 0 0.460 0.460 0.475 0.450 0.460 162,000 74,080 0.4573 0.358 0.358 0.370 0.350 0.358 208,230 0.3558 1.10%
2019-12-30 0 0.455 0.455 0.475 0.455 0.475 240,000 110,100 0.4588 0.354 0.354 0.370 0.354 0.370 308,489 0.3569 -4.21%
2019-12-27 0 0.475 0.475 0.490 0.470 0.485 191,000 90,294 0.4727 0.370 0.370 0.381 0.366 0.377 245,506 0.3678 -2.06%
2019-12-24 0 0.485 0.470 0.485 0.470 0.485 105,000 49,425 0.4707 0.377 0.366 0.377 0.366 0.377 134,964 0.3662 2.11%
2019-12-23 0 0.475 0.475 0.480 0.470 0.480 125,400 59,430 0.4739 0.370 0.370 0.373 0.366 0.373 161,185 0.3687 0.00%
2019-12-20 0 0.475 0.475 0.495 0.475 0.480 317,000 151,770 0.4788 0.370 0.370 0.385 0.370 0.373 407,462 0.3725 -2.06%
2019-12-19 0 0.485 0.485 0.495 0.485 0.490 357,000 174,615 0.4891 0.377 0.377 0.385 0.377 0.381 458,877 0.3805 -1.02%
2019-12-18 0 0.490 0.490 0.495 0.490 0.520 1,301,000 659,780 0.5071 0.381 0.381 0.385 0.381 0.405 1,672,267 0.3945 -2.00%
2019-12-17 0 0.500 0.500 0.510 0.495 0.520 19,152,000 9,950,395 0.5195 0.389 0.389 0.397 0.385 0.405 24,617,417 0.4042 4.17%
2019-12-16 0 0.480 0.480 0.500 0.475 0.500 909,200 449,949 0.4949 0.373 0.373 0.389 0.370 0.389 1,168,659 0.3850 0.00%
2019-12-13 0 0.480 0.480 0.485 0.475 0.485 383,700 184,202 0.4801 0.373 0.373 0.377 0.370 0.377 493,197 0.3735 1.05%
2019-12-12 0 0.475 0.475 0.480 0.465 0.485 2,337,800 1,122,260 0.4800 0.370 0.370 0.373 0.362 0.377 3,004,939 0.3735 1.06%
2019-12-11 0 0.470 0.470 0.485 0.455 0.475 1,392,800 653,007 0.4688 0.366 0.366 0.377 0.354 0.370 1,790,264 0.3648 0.00%
2019-12-10 0 0.470 0.460 0.470 0.460 0.470 815,000 380,575 0.4670 0.366 0.358 0.366 0.358 0.366 1,047,577 0.3633 0.00%
2019-12-09 0 0.470 0.455 0.460 0.450 0.470 975,000 452,275 0.4639 0.366 0.354 0.358 0.350 0.366 1,253,236 0.3609 0.00%
2019-12-06 0 0.470 0.470 0.475 0.460 0.470 2,132,400 994,487 0.4664 0.366 0.366 0.370 0.358 0.366 2,740,924 0.3628 1.08%
2019-12-05 0 0.465 0.450 0.465 0.450 0.465 1,615,000 744,625 0.4611 0.362 0.350 0.362 0.350 0.362 2,075,873 0.3587 2.20%
2019-12-04 0 0.455 0.440 0.450 0.430 0.460 2,180,000 973,050 0.4464 0.354 0.342 0.350 0.335 0.358 2,802,108 0.3473 0.00%
2019-12-03 0 0.455 0.440 0.450 0.440 0.470 3,829,000 1,742,005 0.4550 0.354 0.342 0.350 0.342 0.366 4,921,684 0.3539 -1.09%
2019-12-02 0 0.460 0.445 0.460 0.440 0.465 1,702,000 777,210 0.4566 0.358 0.346 0.358 0.342 0.362 2,187,701 0.3553 2.22%
2019-11-29 0 0.450 0.445 0.460 0.420 0.485 4,171,000 1,888,880 0.4529 0.350 0.346 0.358 0.327 0.377 5,361,281 0.3523 -8.16%
2019-11-28 0 0.490 0.490 0.500 0.485 0.520 2,877,805 1,457,476 0.5065 0.381 0.381 0.389 0.377 0.405 3,699,046 0.3940 -7.55%
2019-11-27 0 0.530 0.510 0.520 0.510 0.530 498,600 257,306 0.5161 0.412 0.397 0.405 0.397 0.412 640,886 0.4015 3.92%
2019-11-26 0 0.510 0.510 0.520 0.510 0.530 3,670,000 1,923,950 0.5242 0.397 0.397 0.405 0.397 0.412 4,717,310 0.4078 -1.92%
2019-11-25 0 0.520 0.520 0.530 0.520 0.530 2,852,000 1,508,750 0.5290 0.405 0.405 0.412 0.405 0.412 3,665,877 0.4116 0.00%
2019-11-22 0 0.520 0.520 0.540 0.520 0.530 1,477,520 780,860 0.5285 0.405 0.405 0.420 0.405 0.412 1,899,161 0.4112 0.00%
2019-11-21 0 0.520 0.520 0.530 0.520 0.520 1,945,260 1,011,530 0.5200 0.405 0.405 0.412 0.405 0.405 2,500,380 0.4046 0.00%
2019-11-20 0 0.520 0.520 0.530 0.520 0.530 946,000 500,800 0.5294 0.405 0.405 0.412 0.405 0.412 1,215,961 0.4119 0.00%
2019-11-19 0 0.520 0.520 0.530 0.510 0.530 2,930,000 1,523,550 0.5200 0.405 0.405 0.412 0.397 0.412 3,766,136 0.4045 -1.89%
2019-11-18 0 0.530 0.520 0.530 0.520 0.530 680,200 360,300 0.5297 0.412 0.405 0.412 0.405 0.412 874,309 0.4121 1.92%
2019-11-15 0 0.520 0.520 0.530 0.520 0.530 1,905,400 1,007,350 0.5287 0.405 0.405 0.412 0.405 0.412 2,449,145 0.4113 0.00%
2019-11-14 0 0.520 0.520 0.530 0.520 0.530 1,225,000 646,300 0.5276 0.405 0.405 0.412 0.405 0.412 1,574,579 0.4105 -1.89%
2019-11-13 0 0.530 0.530 0.540 0.520 0.530 1,294,000 682,070 0.5271 0.412 0.412 0.420 0.405 0.412 1,663,270 0.4101 0.00%
2019-11-12 0 0.530 0.520 0.530 0.520 0.530 896,600 471,700 0.5261 0.412 0.405 0.412 0.405 0.412 1,152,463 0.4093 -1.85%
2019-11-11 0 0.540 0.520 0.540 0.520 0.540 1,374,500 722,787 0.5259 0.420 0.405 0.420 0.405 0.420 1,766,742 0.4091 1.89%
2019-11-08 0 0.530 0.530 0.540 0.520 0.530 2,150,000 1,138,870 0.5297 0.412 0.412 0.420 0.405 0.412 2,763,547 0.4121 0.00%
2019-11-07 0 0.530 0.520 0.530 0.520 0.530 8,911,000 4,682,850 0.5255 0.412 0.405 0.412 0.405 0.412 11,453,937 0.4088 -1.85%
2019-11-06 0 0.540 0.530 0.540 0.520 0.540 1,690,000 905,250 0.5357 0.420 0.412 0.420 0.405 0.420 2,172,276 0.4167 0.00%
2019-11-05 0 0.540 0.530 0.540 0.520 0.540 2,556,500 1,356,250 0.5305 0.420 0.412 0.420 0.405 0.420 3,286,050 0.4127 -1.82%
2019-11-04 0 0.550 0.540 0.550 0.530 0.550 2,629,820 1,414,445 0.5378 0.428 0.420 0.428 0.412 0.428 3,380,293 0.4184 3.77%
2019-11-01 0 0.530 0.530 0.540 0.520 0.550 2,750,260 1,470,630 0.5347 0.412 0.412 0.420 0.405 0.428 3,535,103 0.4160 0.00%
2019-10-31 0 0.530 0.520 0.530 0.520 0.540 1,627,000 857,460 0.5270 0.412 0.405 0.412 0.405 0.420 2,091,298 0.4100 0.00%
2019-10-30 0 0.530 0.520 0.530 0.510 0.540 3,702,000 1,927,950 0.5208 0.412 0.405 0.412 0.397 0.420 4,758,442 0.4052 0.00%
2019-10-29 0 0.530 0.530 0.540 0.530 0.550 4,480,800 2,407,310 0.5373 0.412 0.412 0.420 0.412 0.428 5,759,489 0.4180 0.00%
2019-10-28 0 0.530 0.530 0.540 0.530 0.550 1,705,600 919,256 0.5390 0.412 0.412 0.420 0.412 0.428 2,192,328 0.4193 -3.64%
2019-10-25 0 0.550 0.540 0.550 0.540 0.590 11,183,400 6,196,844 0.5541 0.428 0.420 0.428 0.420 0.459 14,374,813 0.4311 1.85%
2019-10-24 0 0.540 0.530 0.540 0.530 0.550 3,906,200 2,076,524 0.5316 0.420 0.412 0.420 0.412 0.428 5,020,915 0.4136 1.89%
2019-10-23 0 0.530 0.530 0.540 0.530 0.560 105,969,600 57,289,062 0.5406 0.412 0.412 0.420 0.412 0.436 136,210,206 0.4206 0.00%
2019-10-22 0 0.530 0.520 0.540 0.520 0.530 1,852,200 969,980 0.5237 0.412 0.405 0.420 0.405 0.412 2,380,763 0.4074 0.00%
2019-10-21 0 0.530 0.520 0.530 0.510 0.530 815,500 422,895 0.5186 0.412 0.405 0.412 0.397 0.412 1,048,220 0.4034 1.92%
2019-10-18 0 0.520 0.520 0.530 0.520 0.540 56,784,200 30,637,586 0.5395 0.405 0.405 0.412 0.405 0.420 72,988,740 0.4198 -3.70%
2019-10-17 0 0.540 0.520 0.530 0.510 0.540 4,398,000 2,285,835 0.5197 0.420 0.405 0.412 0.397 0.420 5,653,060 0.4044 5.88%
2019-10-16 0 0.510 0.510 0.520 0.500 0.530 1,515,000 783,450 0.5171 0.397 0.397 0.405 0.389 0.412 1,947,336 0.4023 -3.77%
2019-10-15 0 0.530 0.520 0.530 0.510 0.540 1,439,000 752,060 0.5226 0.412 0.405 0.412 0.397 0.420 1,849,648 0.4066 0.00%
2019-10-14 0 0.530 0.520 0.530 0.520 0.540 3,306,000 1,735,800 0.5250 0.412 0.405 0.412 0.405 0.420 4,249,435 0.4085 -1.85%
2019-10-11 0 0.540 0.520 0.530 0.500 0.540 5,607,800 2,964,311 0.5286 0.420 0.405 0.412 0.389 0.420 7,208,101 0.4112 5.88%
2019-10-10 0 0.510 0.500 0.510 0.485 0.510 3,704,600 1,844,275 0.4978 0.397 0.389 0.397 0.377 0.397 4,761,784 0.3873 3.03%
2019-10-09 0 0.495 0.490 0.500 0.485 0.510 2,085,000 1,026,700 0.4924 0.385 0.381 0.389 0.377 0.397 2,679,998 0.3831 -1.00%
2019-10-08 0 0.500 0.490 0.500 0.485 0.510 2,345,000 1,156,625 0.4932 0.389 0.381 0.389 0.377 0.397 3,014,194 0.3837 2.04%
2019-10-04 0 0.490 0.475 0.490 0.475 0.490 1,177,000 569,670 0.4840 0.381 0.370 0.381 0.370 0.381 1,512,881 0.3765 0.00%
2019-10-03 0 0.490 0.475 0.490 0.470 0.490 1,448,000 695,530 0.4803 0.381 0.370 0.381 0.366 0.381 1,861,217 0.3737 1.03%
2019-10-02 0 0.485 0.480 0.485 0.445 0.495 7,386,600 3,575,446 0.4840 0.377 0.373 0.377 0.346 0.385 9,494,518 0.3766 1.04%
2019-09-30 0 0.480 0.480 0.485 0.480 0.490 2,377,800 1,143,938 0.4811 0.373 0.373 0.377 0.373 0.381 3,056,354 0.3743 0.00%
2019-09-27 0 0.480 0.480 0.485 0.480 0.495 1,485,600 725,134 0.4881 0.373 0.373 0.377 0.373 0.385 1,909,547 0.3797 -3.03%
2019-09-26 0 0.495 0.490 0.495 0.475 0.495 3,926,200 1,902,452 0.4846 0.385 0.381 0.385 0.370 0.385 5,046,622 0.3770 2.06%
2019-09-25 0 0.485 0.485 0.490 0.470 0.495 3,010,000 1,456,325 0.4838 0.377 0.377 0.381 0.366 0.385 3,868,965 0.3764 -2.02%
2019-09-24 0 0.495 0.490 0.495 0.485 0.510 1,873,000 929,830 0.4964 0.385 0.381 0.385 0.377 0.397 2,407,499 0.3862 3.13%
2019-09-23 0 0.480 0.475 0.490 0.480 0.510 2,312,000 1,127,990 0.4879 0.373 0.370 0.381 0.373 0.397 2,971,777 0.3796 -5.88%
2019-09-20 0 0.510 0.500 0.510 0.490 0.530 2,698,800 1,380,534 0.5115 0.397 0.389 0.397 0.381 0.412 3,468,958 0.3980 4.08%
2019-09-19 0 0.490 0.490 0.495 0.480 0.510 3,977,000 1,957,055 0.4921 0.381 0.381 0.385 0.373 0.397 5,111,919 0.3828 -3.92%
2019-09-18 0 0.510 0.510 0.520 0.510 0.530 1,867,000 966,940 0.5179 0.397 0.397 0.405 0.397 0.412 2,399,787 0.4029 -3.77%
2019-09-17 0 0.530 0.520 0.530 0.500 0.540 10,965,700 5,633,978 0.5138 0.412 0.405 0.412 0.389 0.420 14,094,988 0.3997 1.92%
2019-09-16 0 0.520 0.510 0.520 0.460 0.550 31,007,600 16,166,718 0.5214 0.405 0.397 0.405 0.358 0.428 39,856,257 0.4056 9.47%
2019-09-13 0 0.475 0.470 0.475 0.455 0.490 4,147,200 1,981,615 0.4778 0.370 0.366 0.370 0.354 0.381 5,330,689 0.3717 2.15%
2019-09-12 0 0.465 0.460 0.470 0.445 0.520 24,092,100 11,686,067 0.4851 0.362 0.358 0.366 0.346 0.405 30,967,277 0.3774 1.09%
2019-09-11 0 0.460 0.455 0.460 0.410 0.475 14,023,200 6,339,277 0.4521 0.358 0.354 0.358 0.319 0.370 18,025,009 0.3517 5.75%
2019-09-10 0 0.435 0.435 0.440 0.380 0.480 21,268,140 9,554,814 0.4493 0.338 0.338 0.342 0.296 0.373 27,337,441 0.3495 12.99%
2019-09-09 0 0.385 0.380 0.390 0.375 0.395 1,528,600 590,971 0.3866 0.300 0.296 0.303 0.292 0.307 1,964,817 0.3008 2.67%
2019-09-06 0 0.375 0.375 0.385 0.375 0.385 1,316,200 498,841 0.3790 0.292 0.292 0.300 0.292 0.300 1,691,805 0.2949 -2.60%
2019-09-05 0 0.385 0.380 0.385 0.375 0.385 1,287,000 492,460 0.3826 0.300 0.296 0.300 0.292 0.300 1,654,272 0.2977 1.32%
2019-09-04 0 0.380 0.375 0.385 0.375 0.385 720,200 274,537 0.3812 0.296 0.292 0.300 0.292 0.300 925,724 0.2966 0.00%
2019-09-03 0 0.380 0.375 0.380 0.370 0.385 1,219,000 459,035 0.3766 0.296 0.292 0.296 0.288 0.300 1,566,867 0.2930 0.00%
2019-09-02 0 0.380 0.380 0.390 0.370 0.390 1,530,800 581,636 0.3800 0.296 0.296 0.303 0.288 0.303 1,967,645 0.2956 -2.56%
2019-08-30 0 0.390 0.385 0.390 0.380 0.395 1,855,200 717,969 0.3870 0.303 0.300 0.303 0.296 0.307 2,384,620 0.3011 -2.50%
2019-08-29 0 0.400 0.390 0.400 0.380 0.400 804,200 314,868 0.3915 0.311 0.303 0.311 0.296 0.311 1,033,695 0.3046 -1.23%
2019-08-28 0 0.405 0.400 0.405 0.380 0.410 2,890,200 1,134,270 0.3925 0.315 0.311 0.315 0.296 0.319 3,714,978 0.3053 5.19%
2019-08-27 0 0.385 0.370 0.380 0.370 0.400 1,273,200 492,677 0.3870 0.300 0.288 0.296 0.288 0.311 1,636,534 0.3010 1.32%
2019-08-26 0 0.380 0.375 0.380 0.365 0.380 3,538,000 1,327,455 0.3752 0.296 0.292 0.296 0.284 0.296 4,547,641 0.2919 -1.30%
2019-08-23 0 0.385 0.375 0.385 0.380 0.400 2,443,200 937,671 0.3838 0.300 0.292 0.300 0.296 0.311 3,140,417 0.2986 -1.28%
2019-08-22 0 0.390 0.375 0.390 0.380 0.395 1,121,600 430,623 0.3839 0.303 0.292 0.303 0.296 0.307 1,441,672 0.2987 1.30%
2019-08-21 0 0.385 0.380 0.390 0.370 0.410 5,078,000 2,013,165 0.3964 0.300 0.296 0.303 0.288 0.319 6,527,112 0.3084 2.67%
2019-08-20 0 0.375 0.370 0.380 0.360 0.400 4,550,000 1,692,190 0.3719 0.292 0.288 0.296 0.280 0.311 5,848,436 0.2893 -5.06%
2019-08-19 0 0.395 0.385 0.390 0.375 0.405 4,318,600 1,692,552 0.3919 0.307 0.300 0.303 0.292 0.315 5,551,001 0.3049 -3.66%
2019-08-16 0 0.410 0.410 0.415 0.405 0.475 20,513,000 8,846,006 0.4312 0.319 0.319 0.323 0.315 0.370 26,366,807 0.3355 -9.89%
2019-08-15 0 0.455 0.450 0.460 0.365 0.460 35,393,800 14,970,926 0.4230 0.354 0.350 0.358 0.284 0.358 45,494,149 0.3291 21.33%
2019-08-14 0 0.375 0.370 0.375 0.330 0.390 7,816,600 2,875,244 0.3678 0.292 0.288 0.292 0.257 0.303 10,047,228 0.2862 13.64%
2019-08-13 0 0.330 0.330 0.340 0.305 0.345 3,192,600 1,034,629 0.3241 0.257 0.257 0.265 0.237 0.268 4,103,674 0.2521 0.00%
2019-08-12 0 0.330 0.330 0.340 0.330 0.350 6,535,000 2,216,700 0.3392 0.257 0.257 0.265 0.257 0.272 8,399,897 0.2639 -7.04%
2019-08-09 0 0.355 0.355 0.360 0.350 0.375 5,104,400 1,835,641 0.3596 0.276 0.276 0.280 0.272 0.292 6,561,046 0.2798 0.00%
2019-08-08 0 0.355 0.355 0.360 0.350 0.410 20,465,000 7,662,650 0.3744 0.276 0.276 0.280 0.272 0.319 26,305,109 0.2913 -7.79%
2019-08-07 0 0.385 0.385 0.390 0.300 0.390 35,566,640 12,760,404 0.3588 0.300 0.300 0.303 0.233 0.303 45,716,313 0.2791 32.76%
2019-08-06 0 0.290 0.290 0.295 0.260 0.320 19,142,700 5,548,711 0.2899 0.226 0.226 0.230 0.202 0.249 24,605,463 0.2255 -13.43%
2019-08-05 0 0.335 0.330 0.335 0.325 0.390 11,436,100 4,110,278 0.3594 0.261 0.257 0.261 0.253 0.303 14,699,627 0.2796 -15.19%
2019-08-02 0 0.395 0.395 0.400 0.390 0.430 13,649,400 5,549,329 0.4066 0.307 0.307 0.311 0.303 0.335 17,544,537 0.3163 -9.20%
2019-08-01 0 0.435 0.430 0.435 0.430 0.465 10,898,000 4,808,255 0.4412 0.338 0.335 0.338 0.335 0.362 14,007,969 0.3433 -3.33%
2019-07-31 0 0.450 0.445 0.450 0.435 0.455 3,045,400 1,346,959 0.4423 0.350 0.346 0.350 0.338 0.354 3,914,468 0.3441 -1.10%
2019-07-30 0 0.455 0.450 0.460 0.435 0.485 24,506,000 11,279,308 0.4603 0.354 0.350 0.358 0.338 0.377 31,499,291 0.3581 3.41%
2019-07-29 0 0.440 0.435 0.440 0.435 0.495 29,354,300 13,358,498 0.4551 0.342 0.338 0.342 0.338 0.385 37,731,154 0.3540 -10.20%
2019-07-26 0 0.490 0.485 0.490 0.410 0.560 192,133,086 95,433,749 0.4967 0.381 0.377 0.381 0.319 0.436 246,962,216 0.3864 -80.00%
2019-07-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-03-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-03-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-03-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-03-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-03-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-03-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-03-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-03-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-03-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-03-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-03-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-03-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-03-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-03-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-03-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-03-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-03-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-03-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-03-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-03-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-03-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-02-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-02-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-02-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-02-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-02-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-02-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-02-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-02-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-01-31 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-01-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-01-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-01-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-01-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-01-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-01-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-01-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-01-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-01-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-01-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-01-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-01-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-01-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-01-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-01-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-01-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2018-01-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-12-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-12-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-12-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-12-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-12-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-12-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-12-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-12-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-12-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-12-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-12-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-12-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-12-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-12-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-12-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-12-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-12-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-12-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-12-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-11-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-11-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-11-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-11-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-11-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-11-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-11-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-11-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-11-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-11-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-11-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-11-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-11-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-11-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-11-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-11-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-11-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-11-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-11-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-11-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-10-31 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-10-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-10-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-10-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-10-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-10-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-10-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-10-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-10-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-10-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-10-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-10-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-10-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-10-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-10-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-10-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-10-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-10-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-10-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-10-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-09-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-09-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-09-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-09-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-09-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-09-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-09-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-09-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-09-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-09-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-07-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-07-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-06-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-06-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-06-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-06-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-06-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-06-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-06-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-06-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-06-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-06-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-06-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-06-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-06-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-06-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-06-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-06-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-06-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-06-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-06-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-06-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-06-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-06-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-05-31 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-05-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-05-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-05-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-05-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-05-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-05-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-05-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-05-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-05-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-05-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-05-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-05-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-05-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-05-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-05-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-05-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-05-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-05-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-05-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-04-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-04-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-04-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-04-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-04-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-04-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-04-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-04-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-04-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-03-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-03-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-03-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-03-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-03-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-03-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-03-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-03-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-03-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-03-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-03-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-03-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-03-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-03-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-03-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-03-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-03-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-03-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-03-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-03-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-03-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-02-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-02-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-02-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-02-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-02-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-02-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-02-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-02-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-02-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-02-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-02-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-02-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-02-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-02-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-02-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-02-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-02-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-02-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-02-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-02-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-01-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-01-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-01-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-01-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-01-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-01-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-01-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-01-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-01-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-01-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-01-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-01-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-01-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-01-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-01-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-01-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-01-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-01-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2017-01-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-12-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-12-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-12-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-12-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-12-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-12-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-12-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-12-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-11-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-11-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-11-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-11-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-11-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-11-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-11-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-11-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-11-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-11-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-11-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-11-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-11-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-11-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-11-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-11-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-11-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-10-31 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-10-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-10-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-10-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-10-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-10-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-10-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-10-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-10-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-10-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-10-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-10-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-10-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-10-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-10-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-10-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-10-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-10-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-10-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-09-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-09-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-09-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-09-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-09-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-09-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-09-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-09-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-09-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-09-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-09-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-09-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-09-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-09-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-09-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-09-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-09-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-09-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-09-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-09-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-09-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-08-31 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-08-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-08-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-08-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-08-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-08-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-08-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-08-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-08-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-08-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-08-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-08-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-08-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-08-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-08-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-08-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-08-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-08-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-08-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-08-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-08-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-08-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-07-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-07-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-07-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-07-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-07-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-07-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-07-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-07-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-07-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-07-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-07-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-07-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-07-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-07-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-07-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-07-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-07-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-07-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-07-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-06-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-06-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-06-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-06-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-06-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-06-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-06-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-06-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-06-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-06-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-06-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-06-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-06-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-06-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-06-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-06-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-06-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-06-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-06-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-06-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-06-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-05-31 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-05-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-05-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-05-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-05-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-05-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-05-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-05-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-05-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-05-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-05-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-05-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-05-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-05-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-05-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-05-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-05-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-05-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-05-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-05-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-04-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-04-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-04-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-04-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-04-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-03-31 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-03-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-03-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-03-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-03-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-03-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-03-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-03-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-03-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-03-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-03-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-03-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-03-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-03-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-03-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-03-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-03-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-03-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-03-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-03-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-03-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-02-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-02-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-02-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-02-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-02-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-02-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-02-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-02-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-02-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-02-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-02-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-02-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-02-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-02-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-02-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-02-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-02-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-01-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-01-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-01-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-01-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-01-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-01-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-01-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-01-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-01-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-01-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-01-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-01-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-01-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-01-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-01-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-01-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-01-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-01-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-12-31 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-12-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-12-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-03-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-03-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-03-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-03-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-03-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-03-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-03-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-03-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-03-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-03-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-03-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-03-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-03-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-03-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-03-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-03-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-03-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-03-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-03-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-03-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-03-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-02-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-02-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-02-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-02-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-02-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-02-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-02-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-02-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-02-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-02-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-02-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-02-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-02-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-02-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-02-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-02-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-02-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-02-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-01-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-01-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-01-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-01-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-01-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-01-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-01-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-01-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-01-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-01-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-01-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-01-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-01-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-01-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-01-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-01-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-01-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-01-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-01-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-01-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2015-01-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-12-31 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-12-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-12-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-12-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-12-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-12-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-12-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-12-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-12-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-12-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-12-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-12-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-12-02 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-12-01 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-11-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-11-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-11-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-11-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-11-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-11-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-11-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-11-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-11-18 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-11-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-11-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-11-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-11-12 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-11-11 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-11-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-11-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-11-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-11-05 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-11-04 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-11-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-10-31 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-10-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-10-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-10-28 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-10-27 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-10-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-10-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-10-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-10-21 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-10-20 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-10-17 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-10-16 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-10-15 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-10-14 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-10-13 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-10-10 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-10-09 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-10-08 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-10-07 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-10-06 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-10-03 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-09-30 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-09-29 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-09-26 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-09-25 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-09-24 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-09-23 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-09-22 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-09-19 1 - - - - - 0 0 - 1.906 - - - - 0 - 0.00%
2014-09-18 1 0.245 0.240 0.245 0.242 0.255 790,000 194,290 0.2459 1.906 1.867 1.906 1.883 1.984 101,544 1.9134 -1.61%
2014-09-17 0 0.249 0.245 0.249 0.240 0.270 3,028,000 756,534 0.2498 1.937 1.906 1.937 1.867 2.101 389,210 1.9438 -2.35%
2014-09-16 0 0.255 0.250 0.255 0.237 0.255 6,413,000 1,581,520 0.2466 1.984 1.945 1.984 1.844 1.984 824,308 1.9186 6.25%
2014-09-15 0 0.240 0.235 0.240 0.234 0.240 330,000 78,476 0.2378 1.867 1.828 1.867 1.820 1.867 42,417 1.8501 2.56%
2014-09-12 0 0.234 0.234 0.240 0.223 0.242 2,176,000 513,124 0.2358 1.820 1.820 1.867 1.735 1.883 279,697 1.8346 -2.50%
2014-09-11 0 0.240 0.238 0.241 0.225 0.244 3,810,000 893,178 0.2344 1.867 1.852 1.875 1.750 1.898 489,726 1.8238 3.90%
2014-09-10 0 0.231 0.226 0.238 0.221 0.231 566,000 128,666 0.2273 1.797 1.758 1.852 1.719 1.797 72,752 1.7686 4.52%
2014-09-08 0 0.221 0.219 0.221 0.217 0.230 1,982,000 438,596 0.2213 1.719 1.704 1.719 1.688 1.789 254,760 1.7216 0.91%
2014-09-05 0 0.219 0.219 0.225 0.219 0.231 5,360,000 1,192,326 0.2224 1.704 1.704 1.750 1.704 1.797 688,959 1.7306 -5.60%
2014-09-04 0 0.232 0.228 0.232 0.220 0.233 2,642,000 606,042 0.2294 1.805 1.774 1.805 1.712 1.813 339,595 1.7846 -1.28%
2014-09-03 0 0.235 0.230 0.235 0.229 0.242 4,110,000 966,444 0.2351 1.828 1.789 1.828 1.782 1.883 528,287 1.8294 4.44%
2014-09-02 0 0.225 0.221 0.227 0.220 0.228 1,612,000 362,126 0.2246 1.750 1.719 1.766 1.712 1.774 207,202 1.7477 -1.75%
2014-09-01 0 0.229 0.225 0.229 0.223 0.229 114,000 26,022 0.2283 1.782 1.750 1.782 1.735 1.782 14,653 1.7759 -1.29%
2014-08-29 0 0.232 0.228 0.232 0.220 0.232 440,000 99,962 0.2272 1.805 1.774 1.805 1.712 1.805 56,556 1.7675 2.65%
2014-08-28 0 0.226 0.224 0.228 0.225 0.240 4,774,000 1,116,526 0.2339 1.758 1.743 1.774 1.750 1.867 613,636 1.8195 -1.74%
2014-08-27 0 0.230 0.229 0.231 0.226 0.234 214,000 49,472 0.2312 1.789 1.782 1.797 1.758 1.820 27,507 1.7985 0.00%
2014-08-26 0 0.230 0.229 0.231 0.228 0.234 1,522,000 351,432 0.2309 1.789 1.782 1.797 1.774 1.820 195,633 1.7964 0.00%
2014-08-25 0 0.230 0.230 0.232 0.229 0.245 2,348,000 546,312 0.2327 1.789 1.789 1.805 1.782 1.906 301,805 1.8101 -2.13%
2014-08-22 0 0.235 0.230 0.235 0.226 0.245 3,250,000 766,522 0.2359 1.828 1.789 1.828 1.758 1.906 417,745 1.8349 -3.69%
2014-08-21 0 0.244 0.241 0.244 0.236 0.247 3,266,000 788,694 0.2415 1.898 1.875 1.898 1.836 1.922 419,802 1.8787 -1.21%
2014-08-20 0 0.247 0.247 0.248 0.220 0.280 42,010,000 10,869,790 0.2587 1.922 1.922 1.929 1.712 2.178 5,399,842 2.0130 6.47%
2014-08-19 0 0.232 0.234 0.238 0.205 0.236 10,692,000 2,369,918 0.2217 1.805 1.820 1.852 1.595 1.836 1,374,318 1.7244 11.00%
2014-08-18 0 0.209 0.206 0.209 0.201 0.209 1,372,000 284,230 0.2072 1.626 1.603 1.626 1.564 1.626 176,353 1.6117 0.00%
2014-08-15 0 0.209 0.207 0.209 0.207 0.215 2,272,000 476,152 0.2096 1.626 1.610 1.626 1.610 1.673 292,036 1.6305 -0.95%
2014-08-14 0 0.211 0.206 0.213 0.204 0.216 4,840,000 1,013,498 0.2094 1.642 1.603 1.657 1.587 1.680 622,119 1.6291 -1.40%
2014-08-13 0 0.214 0.207 0.214 0.205 0.222 3,024,000 639,252 0.2114 1.665 1.610 1.665 1.595 1.727 388,696 1.6446 3.88%
2014-08-12 0 0.206 0.197 0.207 0.199 0.206 1,368,000 273,544 0.2000 1.603 1.533 1.610 1.548 1.603 175,839 1.5557 3.52%
2014-08-11 0 0.199 0.196 0.200 0.195 0.204 3,056,000 607,082 0.1987 1.548 1.525 1.556 1.517 1.587 392,809 1.5455 -2.45%
2014-08-08 0 0.204 0.204 0.210 0.204 0.214 762,000 156,422 0.2053 1.587 1.587 1.634 1.587 1.665 97,945 1.5970 -1.92%
2014-08-07 0 0.208 0.208 0.215 0.205 0.217 580,000 120,842 0.2083 1.618 1.618 1.673 1.595 1.688 74,551 1.6209 -1.89%
2014-08-06 0 0.212 0.206 0.212 0.201 0.212 1,106,000 226,776 0.2050 1.649 1.603 1.649 1.564 1.649 142,162 1.5952 4.43%
2014-08-05 0 0.203 0.203 0.206 0.203 0.209 1,768,000 365,336 0.2066 1.579 1.579 1.603 1.579 1.626 227,254 1.6076 -1.46%
2014-08-04 0 0.206 0.206 0.208 0.200 0.226 5,880,000 1,254,672 0.2134 1.603 1.603 1.618 1.556 1.758 755,798 1.6601 -5.94%
2014-08-01 0 0.219 0.215 0.218 0.198 0.220 8,148,000 1,733,870 0.2128 1.704 1.673 1.696 1.540 1.712 1,047,320 1.6555 10.61%
2014-07-31 0 0.198 0.196 0.198 0.198 0.208 1,988,000 398,190 0.2003 1.540 1.525 1.540 1.540 1.618 255,532 1.5583 -2.46%
2014-07-30 0 0.203 0.200 0.203 0.200 0.213 2,398,000 486,248 0.2028 1.579 1.556 1.579 1.556 1.657 308,232 1.5775 -1.93%
2014-07-29 0 0.207 0.205 0.210 0.207 0.219 4,626,000 975,622 0.2109 1.610 1.595 1.634 1.610 1.704 594,612 1.6408 -0.96%
2014-07-28 0 0.209 0.208 0.211 0.202 0.210 3,082,000 638,644 0.2072 1.626 1.618 1.642 1.572 1.634 396,151 1.6121 3.47%
2014-07-25 0 0.202 0.204 0.207 0.200 0.205 1,316,000 265,790 0.2020 1.572 1.587 1.610 1.556 1.595 169,155 1.5713 -2.88%
2014-07-24 0 0.208 0.205 0.211 0.207 0.211 822,000 171,790 0.2090 1.618 1.595 1.642 1.610 1.642 105,657 1.6259 -0.95%
2014-07-23 0 0.210 0.208 0.211 0.195 0.214 6,488,000 1,324,908 0.2042 1.634 1.618 1.642 1.517 1.665 833,948 1.5887 8.25%
2014-07-22 0 0.194 0.191 0.194 0.186 0.198 2,818,000 545,608 0.1936 1.509 1.486 1.509 1.447 1.540 362,217 1.5063 3.19%
2014-07-21 0 0.188 0.186 0.190 0.180 0.200 3,272,000 611,514 0.1869 1.463 1.447 1.478 1.400 1.556 420,573 1.4540 0.53%
2014-07-18 0 0.187 0.186 0.187 0.182 0.200 8,110,000 1,503,488 0.1854 1.455 1.447 1.455 1.416 1.556 1,042,436 1.4423 -7.88%
2014-07-17 1 - - - - - 0 0 - 1.579 - - - - 0 - 0.00%
2014-07-16 1 - - - - - 0 0 - 1.579 - - - - 0 - 0.00%
2014-07-15 1 - - - - - 0 0 - 1.579 - - - - 0 - 0.00%
2014-07-14 1 - - - - - 0 0 - 1.579 - - - - 0 - 0.00%
2014-07-11 1 - - - - - 0 0 - 1.579 - - - - 0 - 0.00%
2014-07-10 1 - - - - - 0 0 - 1.579 - - - - 0 - 0.00%
2014-07-09 1 - - - - - 0 0 - 1.579 - - - - 0 - 0.00%
2014-07-08 0 0.203 0.200 0.205 0.200 0.208 1,040,000 211,138 0.2030 1.579 1.556 1.595 1.556 1.618 133,679 1.5794 -1.46%
2014-07-07 0 0.206 0.201 0.206 0.198 0.210 1,470,000 295,226 0.2008 1.603 1.564 1.603 1.540 1.634 188,949 1.5625 1.48%
2014-07-04 0 0.203 0.203 0.205 0.200 0.203 1,212,000 245,556 0.2026 1.579 1.579 1.595 1.556 1.579 155,787 1.5762 -1.46%
2014-07-03 0 0.206 0.206 0.207 0.200 0.207 1,828,000 374,382 0.2048 1.603 1.603 1.610 1.556 1.610 234,966 1.5933 3.00%
2014-07-02 0 0.200 0.200 0.206 0.194 0.200 1,196,000 235,578 0.1970 1.556 1.556 1.603 1.509 1.556 153,730 1.5324 0.00%
2014-06-30 0 0.200 0.193 0.204 0.191 0.208 224,000 44,120 0.1970 1.556 1.502 1.587 1.486 1.618 28,792 1.5324 0.00%
2014-06-27 0 0.200 0.200 0.203 0.194 0.200 1,096,000 215,470 0.1966 1.556 1.556 1.579 1.509 1.556 140,877 1.5295 1.52%
2014-06-26 0 0.197 0.197 0.203 0.197 0.200 758,000 151,390 0.1997 1.533 1.533 1.579 1.533 1.556 97,431 1.5538 -1.50%
2014-06-25 0 0.200 0.198 0.202 0.196 0.207 860,000 169,412 0.1970 1.556 1.540 1.572 1.525 1.610 110,542 1.5326 1.52%
2014-06-24 0 0.197 0.197 0.202 0.190 0.200 3,532,000 691,330 0.1957 1.533 1.533 1.572 1.478 1.556 453,993 1.5228 -0.51%
2014-06-23 0 0.198 0.197 0.199 0.198 0.210 3,872,000 781,878 0.2019 1.540 1.533 1.548 1.540 1.634 497,695 1.5710 -3.88%
2014-06-20 0 0.206 0.205 0.206 0.199 0.217 2,662,000 549,408 0.2064 1.603 1.595 1.603 1.548 1.688 342,166 1.6057 -2.83%
2014-06-19 0 0.212 0.211 0.212 0.208 0.225 2,506,000 546,472 0.2181 1.649 1.642 1.649 1.618 1.750 322,114 1.6965 0.00%
2014-06-18 0 0.212 0.210 0.212 0.206 0.213 1,224,000 255,388 0.2087 1.649 1.634 1.649 1.603 1.657 157,329 1.6233 1.92%
2014-06-17 0 0.208 0.207 0.208 0.206 0.216 5,616,900 1,182,488 0.2105 1.618 1.610 1.618 1.603 1.680 721,980 1.6378 -4.15%
2014-06-16 0 0.217 0.215 0.219 0.210 0.234 18,462,000 4,012,226 0.2173 1.688 1.673 1.704 1.634 1.820 2,373,051 1.6907 -3.98%
2014-06-13 0 0.226 0.222 0.225 0.186 0.228 47,848,000 10,267,760 0.2146 1.758 1.727 1.750 1.447 1.774 6,150,241 1.6695 18.95%
2014-06-12 0 0.190 0.188 0.191 0.182 0.196 9,748,000 1,842,794 0.1890 1.478 1.463 1.486 1.416 1.525 1,252,979 1.4707 -3.06%
2014-06-11 0 0.196 0.193 0.196 0.170 0.198 53,144,000 9,993,490 0.1880 1.525 1.502 1.525 1.323 1.540 6,830,973 1.4630 16.67%
2014-06-10 0 0.168 0.167 0.168 0.159 0.170 5,824,000 977,082 0.1678 1.307 1.299 1.307 1.237 1.323 748,600 1.3052 4.35%
2014-06-09 0 0.161 0.161 0.163 0.159 0.166 1,188,000 192,668 0.1622 1.253 1.253 1.268 1.237 1.291 152,702 1.2617 -1.23%
2014-06-06 0 0.163 0.161 0.164 0.158 0.164 2,090,000 335,644 0.1606 1.268 1.253 1.276 1.229 1.276 268,642 1.2494 0.62%
2014-06-05 0 0.162 0.162 0.163 0.158 0.165 1,068,000 171,814 0.1609 1.260 1.260 1.268 1.229 1.284 137,278 1.2516 1.25%
2014-06-04 0 0.160 0.159 0.163 0.158 0.170 5,028,000 813,328 0.1618 1.245 1.237 1.268 1.229 1.323 646,284 1.2585 -6.43%
2014-06-03 0 0.171 0.165 0.171 0.161 0.176 2,978,000 495,818 0.1665 1.330 1.284 1.330 1.253 1.369 382,783 1.2953 1.18%
2014-05-30 0 0.169 0.168 0.172 0.161 0.180 9,854,000 1,673,240 0.1698 1.315 1.307 1.338 1.253 1.400 1,266,604 1.3210 3.68%
2014-05-29 0 0.163 0.161 0.163 0.155 0.163 2,224,000 354,208 0.1593 1.268 1.253 1.268 1.206 1.268 285,866 1.2391 0.62%
2014-05-28 0 0.162 0.160 0.162 0.153 0.165 7,016,000 1,112,392 0.1586 1.260 1.245 1.260 1.190 1.284 901,816 1.2335 1.25%
2014-05-27 0 0.160 0.160 0.161 0.156 0.165 6,166,000 989,028 0.1604 1.245 1.245 1.253 1.214 1.284 792,560 1.2479 1.27%
2014-05-26 0 0.158 0.157 0.159 0.148 0.182 40,690,000 6,262,406 0.1539 1.229 1.221 1.237 1.151 1.416 5,230,173 1.1974 -13.19%
2014-05-23 0 0.182 0.179 0.182 0.179 0.185 5,712,000 1,035,160 0.1812 1.416 1.393 1.416 1.393 1.439 734,204 1.4099 -0.55%
2014-05-22 0 0.183 0.182 0.185 0.182 0.188 2,514,000 466,658 0.1856 1.424 1.416 1.439 1.416 1.463 323,142 1.4441 -2.66%
2014-05-21 0 0.188 0.185 0.188 0.185 0.190 1,286,000 240,940 0.1874 1.463 1.439 1.463 1.439 1.478 165,299 1.4576 -2.08%
2014-05-20 0 0.192 0.188 0.192 0.188 0.209 7,652,000 1,462,602 0.1911 1.494 1.463 1.494 1.463 1.626 983,566 1.4870 1.59%
2014-05-19 0 0.189 0.186 0.189 0.186 0.193 2,198,000 414,844 0.1887 1.470 1.447 1.470 1.447 1.502 282,524 1.4683 0.00%
2014-05-16 0 0.189 0.186 0.189 0.185 0.200 11,496,000 2,188,322 0.1904 1.470 1.447 1.470 1.439 1.556 1,477,662 1.4809 2.72%
2014-05-15 0 0.184 0.183 0.184 0.175 0.184 2,944,000 534,148 0.1814 1.431 1.424 1.431 1.361 1.431 378,413 1.4115 -1.08%
2014-05-14 0 0.186 0.184 0.186 0.181 0.191 6,000,000 1,112,916 0.1855 1.447 1.431 1.447 1.408 1.486 771,222 1.4431 2.76%
2014-05-13 0 0.181 0.177 0.182 0.177 0.181 1,692,000 305,320 0.1804 1.408 1.377 1.416 1.377 1.408 217,485 1.4039 1.69%
2014-05-12 0 0.178 0.173 0.181 0.171 0.181 1,528,000 273,824 0.1792 1.385 1.346 1.408 1.330 1.408 196,405 1.3942 -1.66%
2014-05-09 0 0.181 0.180 0.181 0.179 0.181 3,096,000 557,752 0.1802 1.408 1.400 1.408 1.393 1.408 397,951 1.4016 0.56%
2014-05-08 0 0.180 0.176 0.180 0.176 0.180 1,840,000 328,508 0.1785 1.400 1.369 1.400 1.369 1.400 236,508 1.3890 2.27%
2014-05-07 0 0.176 0.176 0.178 0.176 0.179 2,404,000 425,872 0.1772 1.369 1.369 1.385 1.369 1.393 309,003 1.3782 -2.22%
2014-05-05 0 0.180 0.177 0.180 0.174 0.180 3,478,000 615,034 0.1768 1.400 1.377 1.400 1.354 1.400 447,052 1.3758 0.56%
2014-05-02 0 0.179 0.178 0.179 0.171 0.186 5,410,000 971,490 0.1796 1.393 1.385 1.393 1.330 1.447 695,385 1.3971 2.29%
2014-04-30 0 0.175 0.173 0.175 0.171 0.189 6,434,000 1,121,208 0.1743 1.361 1.346 1.361 1.330 1.470 827,007 1.3557 -5.91%
2014-04-29 0 0.186 0.183 0.186 0.170 0.191 2,476,000 456,554 0.1844 1.447 1.424 1.447 1.323 1.486 318,258 1.4345 -3.63%
2014-04-28 0 0.193 0.193 0.194 0.193 0.200 1,710,000 333,066 0.1948 1.502 1.502 1.509 1.502 1.556 219,798 1.5153 -2.53%
2014-04-25 0 0.198 0.196 0.198 0.195 0.203 3,022,000 603,816 0.1998 1.540 1.525 1.540 1.517 1.579 388,439 1.5545 -2.94%
2014-04-24 0 0.204 0.200 0.204 0.200 0.206 9,800,000 1,979,126 0.2020 1.587 1.556 1.587 1.556 1.603 1,259,663 1.5712 -1.92%
2014-04-23 0 0.208 0.205 0.208 0.202 0.220 7,708,000 1,590,464 0.2063 1.618 1.595 1.618 1.572 1.712 990,764 1.6053 -5.02%
2014-04-22 0 0.219 0.216 0.219 0.215 0.234 4,626,000 1,021,516 0.2208 1.704 1.680 1.704 1.673 1.820 594,612 1.7180 -5.19%
2014-04-17 0 0.231 0.230 0.231 0.230 0.232 442,000 102,348 0.2316 1.797 1.789 1.797 1.789 1.805 56,813 1.8015 -0.43%
2014-04-16 0 0.232 0.229 0.232 0.227 0.234 728,000 166,358 0.2285 1.805 1.782 1.805 1.766 1.820 93,575 1.7778 0.87%
2014-04-15 0 0.230 0.230 0.231 0.230 0.238 2,472,000 572,486 0.2316 1.789 1.789 1.797 1.789 1.852 317,744 1.8017 -2.13%
2014-04-14 0 0.235 0.233 0.235 0.234 0.239 952,000 223,664 0.2349 1.828 1.813 1.828 1.820 1.859 122,367 1.8278 -0.42%
2014-04-11 0 0.236 0.235 0.236 0.234 0.236 950,000 223,242 0.2350 1.836 1.828 1.836 1.820 1.836 122,110 1.8282 -2.07%
2014-04-10 0 0.241 0.239 0.241 0.241 0.243 218,000 52,674 0.2416 1.875 1.859 1.875 1.875 1.891 28,021 1.8798 0.42%
2014-04-09 0 0.240 0.240 0.244 0.240 0.245 790,000 191,750 0.2427 1.867 1.867 1.898 1.867 1.906 101,544 1.8883 -1.23%
2014-04-08 0 0.243 0.241 0.243 0.230 0.245 1,318,000 311,306 0.2362 1.891 1.875 1.891 1.789 1.906 169,412 1.8376 4.74%
2014-04-07 0 0.232 0.232 0.234 0.228 0.239 4,086,000 946,742 0.2317 1.805 1.805 1.820 1.774 1.859 525,202 1.8026 -2.93%
2014-04-04 0 0.239 0.239 0.240 0.238 0.270 5,998,000 1,450,116 0.2418 1.859 1.859 1.867 1.852 2.101 770,965 1.8809 -8.08%
2014-04-03 0 0.260 0.255 0.260 0.239 0.265 1,458,000 375,700 0.2577 2.023 1.984 2.023 1.859 2.062 187,407 2.0047 9.70%
2014-04-02 0 0.237 0.236 0.239 0.237 0.242 650,000 156,120 0.2402 1.844 1.836 1.859 1.844 1.883 83,549 1.8686 -2.87%
2014-04-01 0 0.244 0.242 0.244 0.233 0.244 587,000 141,172 0.2405 1.898 1.883 1.898 1.813 1.898 75,451 1.8710 0.00%
2014-03-31 0 0.244 0.242 0.244 0.244 0.246 928,000 227,948 0.2456 1.898 1.883 1.898 1.898 1.914 119,282 1.9110 -0.81%
2014-03-28 0 0.246 0.246 0.247 0.238 0.250 778,000 190,300 0.2446 1.914 1.914 1.922 1.852 1.945 100,002 1.9030 0.82%
2014-03-27 0 0.244 0.244 0.245 0.232 0.270 8,988,000 2,209,024 0.2458 1.898 1.898 1.906 1.805 2.101 1,155,291 1.9121 -9.63%
2014-03-26 0 0.270 0.265 0.275 0.270 0.280 1,272,000 343,670 0.2702 2.101 2.062 2.139 2.101 2.178 163,499 2.1020 -1.82%
2014-03-25 0 0.275 0.265 0.275 0.270 0.275 950,000 257,030 0.2706 2.139 2.062 2.139 2.101 2.139 122,110 2.1049 0.00%
2014-03-24 0 0.275 0.270 0.275 0.270 0.280 1,398,000 379,600 0.2715 2.139 2.101 2.139 2.101 2.178 179,695 2.1125 0.00%
2014-03-21 0 0.275 0.270 0.275 0.270 0.275 2,605,500 710,660 0.2728 2.139 2.101 2.139 2.101 2.139 334,903 2.1220 0.00%
2014-03-20 0 0.275 0.270 0.275 0.270 0.285 2,632,000 719,510 0.2734 2.139 2.101 2.139 2.101 2.217 338,310 2.1268 -5.17%
2014-03-19 0 0.290 0.280 0.290 0.280 0.290 722,000 205,310 0.2844 2.256 2.178 2.256 2.178 2.256 92,804 2.2123 0.00%
2014-03-18 0 0.290 0.290 0.295 0.285 0.290 624,000 179,300 0.2873 2.256 2.256 2.295 2.217 2.256 80,207 2.2355 1.75%
2014-03-17 0 0.285 0.280 0.285 0.270 0.285 1,712,000 473,180 0.2764 2.217 2.178 2.217 2.101 2.217 220,055 2.1503 0.00%
2014-03-14 0 0.285 0.285 0.290 0.280 0.290 1,416,000 398,880 0.2817 2.217 2.217 2.256 2.178 2.256 182,008 2.1915 -3.39%
2014-03-13 0 0.295 0.290 0.295 0.285 0.295 988,000 288,480 0.2920 2.295 2.256 2.295 2.217 2.295 126,995 2.2716 1.72%
2014-03-12 0 0.290 0.290 0.295 0.285 0.295 1,438,000 417,510 0.2903 2.256 2.256 2.295 2.217 2.295 184,836 2.2588 -3.33%
2014-03-11 0 0.300 0.295 0.300 0.295 0.305 1,236,000 371,300 0.3004 2.334 2.295 2.334 2.295 2.373 158,872 2.3371 -1.64%
2014-03-10 0 0.305 0.300 0.305 0.300 0.310 820,000 247,950 0.3024 2.373 2.334 2.373 2.334 2.412 105,400 2.3525 -1.61%
2014-03-07 0 0.310 0.300 0.310 0.300 0.310 1,562,000 473,140 0.3029 2.412 2.334 2.412 2.334 2.412 200,775 2.3566 1.64%
2014-03-06 0 0.305 0.305 0.310 0.305 0.310 880,000 270,120 0.3070 2.373 2.373 2.412 2.373 2.412 113,113 2.3881 1.67%
2014-03-05 0 0.300 0.300 0.305 0.300 0.310 1,514,000 457,790 0.3024 2.334 2.334 2.373 2.334 2.412 194,605 2.3524 -1.64%
2014-03-04 0 0.305 0.300 0.305 0.300 0.310 1,782,000 543,980 0.3053 2.373 2.334 2.373 2.334 2.412 229,053 2.3749 1.67%
2014-03-03 0 0.300 0.300 0.305 0.290 0.305 3,340,000 996,570 0.2984 2.334 2.334 2.373 2.256 2.373 429,314 2.3213 1.69%
2014-02-28 0 0.295 0.290 0.300 0.295 0.300 913,800 270,676 0.2962 2.295 2.256 2.334 2.295 2.334 117,457 2.3045 0.00%
2014-02-27 0 0.295 0.290 0.295 0.260 0.305 3,570,000 1,034,320 0.2897 2.295 2.256 2.295 2.023 2.373 458,877 2.2540 -1.67%
2014-02-26 0 0.300 0.300 0.305 0.290 0.300 782,000 232,080 0.2968 2.334 2.334 2.373 2.256 2.334 100,516 2.3089 0.00%
2014-02-25 0 0.300 0.295 0.300 0.295 0.310 1,472,000 440,670 0.2994 2.334 2.295 2.334 2.295 2.412 189,207 2.3290 1.69%
2014-02-24 0 0.295 0.295 0.300 0.290 0.310 3,428,000 1,023,510 0.2986 2.295 2.295 2.334 2.256 2.412 440,625 2.3229 -3.28%
2014-02-21 0 0.305 0.305 0.310 0.295 0.315 1,544,000 473,920 0.3069 2.373 2.373 2.412 2.295 2.451 198,461 2.3880 3.39%
2014-02-20 0 0.295 0.295 0.300 0.290 0.300 2,342,000 690,310 0.2948 2.295 2.295 2.334 2.256 2.334 301,034 2.2931 -1.67%
2014-02-19 0 0.300 0.295 0.300 0.290 0.305 4,344,000 1,289,670 0.2969 2.334 2.295 2.334 2.256 2.373 558,365 2.3097 0.00%
2014-02-18 0 0.300 0.295 0.305 0.295 0.310 6,616,000 1,987,400 0.3004 2.334 2.295 2.373 2.295 2.412 850,401 2.3370 -3.23%
2014-02-17 0 0.310 0.305 0.310 0.305 0.320 4,816,000 1,487,660 0.3089 2.412 2.373 2.412 2.373 2.490 619,034 2.4032 -3.12%
2014-02-14 0 0.320 0.310 0.320 0.310 0.320 1,460,000 457,620 0.3134 2.490 2.412 2.490 2.412 2.490 187,664 2.4385 3.23%
2014-02-13 0 0.310 0.310 0.315 0.300 0.325 4,136,000 1,293,250 0.3127 2.412 2.412 2.451 2.334 2.528 531,629 2.4326 -4.62%
2014-02-12 0 0.325 0.320 0.325 0.315 0.330 7,568,000 2,432,730 0.3214 2.528 2.490 2.528 2.451 2.567 972,768 2.5008 3.17%
2014-02-11 0 0.315 0.315 0.320 0.305 0.325 13,556,000 4,216,150 0.3110 2.451 2.451 2.490 2.373 2.528 1,742,448 2.4197 -7.35%
2014-02-10 0 0.340 0.335 0.340 0.305 0.365 5,556,000 1,859,300 0.3346 2.645 2.606 2.645 2.373 2.840 714,152 2.6035 -5.56%
2014-02-07 0 0.360 0.350 0.360 0.345 0.360 1,858,000 653,040 0.3515 2.801 2.723 2.801 2.684 2.801 238,822 2.7344 4.35%
2014-02-06 0 0.345 0.345 0.350 0.340 0.345 772,000 265,380 0.3438 2.684 2.684 2.723 2.645 2.684 99,231 2.6744 1.47%
2014-02-05 0 0.340 0.335 0.345 0.335 0.345 1,282,000 430,430 0.3357 2.645 2.606 2.684 2.606 2.684 164,785 2.6121 0.00%
2014-02-04 0 0.340 0.335 0.345 0.335 0.350 1,766,000 603,970 0.3420 2.645 2.606 2.684 2.606 2.723 226,996 2.6607 -5.56%
2014-01-30 0 0.360 0.350 0.360 0.345 0.360 532,000 186,160 0.3499 2.801 2.723 2.801 2.684 2.801 68,382 2.7224 0.00%
2014-01-29 0 0.360 0.345 0.360 0.345 0.360 3,042,000 1,071,330 0.3522 2.801 2.684 2.801 2.684 2.801 391,010 2.7399 1.41%
2014-01-28 0 0.355 0.345 0.355 0.350 0.360 2,220,000 789,550 0.3557 2.762 2.684 2.762 2.723 2.801 285,352 2.7669 1.43%
2014-01-27 0 0.350 0.340 0.350 0.340 0.350 1,732,000 596,530 0.3444 2.723 2.645 2.723 2.645 2.723 222,626 2.6795 -1.41%
2014-01-24 0 0.355 0.345 0.355 0.350 0.365 2,014,000 717,270 0.3561 2.762 2.684 2.762 2.723 2.840 258,874 2.7707 -2.74%
2014-01-23 0 0.365 0.365 0.370 0.350 0.365 2,524,000 905,360 0.3587 2.840 2.840 2.879 2.723 2.840 324,428 2.7906 0.00%
2014-01-22 0 0.365 0.365 0.370 0.360 0.370 1,792,000 650,810 0.3632 2.840 2.840 2.879 2.801 2.879 230,338 2.8255 -1.35%
2014-01-21 0 0.370 0.365 0.370 0.365 0.375 2,304,000 849,150 0.3686 2.879 2.840 2.879 2.840 2.917 296,149 2.8673 -1.33%
2014-01-20 0 0.375 0.370 0.375 0.365 0.390 6,818,000 2,566,640 0.3765 2.917 2.879 2.917 2.840 3.034 876,366 2.9287 1.35%
2014-01-17 0 0.370 0.360 0.370 0.355 0.375 4,160,000 1,509,650 0.3629 2.879 2.801 2.879 2.762 2.917 534,714 2.8233 -1.33%
2014-01-16 0 0.375 0.370 0.375 0.360 0.375 1,858,000 684,290 0.3683 2.917 2.879 2.917 2.801 2.917 238,822 2.8653 1.35%
2014-01-15 0 0.370 0.365 0.370 0.365 0.380 3,588,000 1,325,780 0.3695 2.879 2.840 2.879 2.840 2.956 461,191 2.8747 -2.63%
2014-01-14 0 0.380 0.375 0.380 0.370 0.380 2,352,000 874,310 0.3717 2.956 2.917 2.956 2.879 2.956 302,319 2.8920 2.70%
2014-01-13 0 0.370 0.365 0.370 0.365 0.385 3,688,000 1,384,910 0.3755 2.879 2.840 2.879 2.840 2.995 474,045 2.9215 -2.63%
2014-01-10 0 0.380 0.380 0.385 0.375 0.405 5,878,000 2,258,100 0.3842 2.956 2.956 2.995 2.917 3.151 755,541 2.9887 -3.80%
2014-01-09 0 0.395 0.390 0.395 0.395 0.400 1,654,000 654,880 0.3959 3.073 3.034 3.073 3.073 3.112 212,600 3.0803 -2.47%
2014-01-08 0 0.405 0.395 0.405 0.395 0.410 2,613,000 1,050,200 0.4019 3.151 3.073 3.151 3.073 3.190 335,867 3.1268 -1.22%
2014-01-07 0 0.410 0.405 0.415 0.400 0.415 2,112,000 865,390 0.4097 3.190 3.151 3.229 3.112 3.229 271,470 3.1878 -2.38%
2014-01-06 0 0.420 0.415 0.420 0.380 0.425 5,808,000 2,348,170 0.4043 3.268 3.229 3.268 2.956 3.306 746,543 3.1454 7.69%
2014-01-03 0 0.390 0.385 0.390 0.385 0.390 2,674,000 1,035,430 0.3872 3.034 2.995 3.034 2.995 3.034 343,708 3.0125 -1.27%
2014-01-02 0 0.395 0.390 0.400 0.375 0.400 6,528,000 2,528,560 0.3873 3.073 3.034 3.112 2.917 3.112 839,090 3.0135 1.28%
2013-12-31 0 0.390 0.390 0.395 0.390 0.400 2,170,000 852,350 0.3928 3.034 3.034 3.073 3.034 3.112 278,925 3.0558 -2.50%
2013-12-30 0 0.400 0.400 0.405 0.395 0.410 3,020,000 1,214,070 0.4020 3.112 3.112 3.151 3.073 3.190 388,182 3.1276 0.00%
2013-12-27 0 0.400 0.400 0.405 0.395 0.415 5,900,000 2,384,280 0.4041 3.112 3.112 3.151 3.073 3.229 758,369 3.1440 -2.44%
2013-12-24 0 0.410 0.410 0.415 0.410 0.420 5,242,000 2,171,780 0.4143 3.190 3.190 3.229 3.190 3.268 673,791 3.2232 0.00%
2013-12-23 0 0.410 0.405 0.415 0.405 0.430 17,634,000 7,343,860 0.4165 3.190 3.151 3.229 3.151 3.345 2,266,622 3.2400 3.80%
2013-12-20 0 0.395 0.395 0.400 0.365 0.400 7,672,000 2,966,310 0.3866 3.073 3.073 3.112 2.840 3.112 986,136 3.0080 2.60%
2013-12-19 0 0.385 0.380 0.395 0.385 0.430 12,382,000 4,915,110 0.3970 2.995 2.956 3.073 2.995 3.345 1,591,546 3.0883 -8.33%
2013-12-18 0 0.420 0.420 0.425 0.410 0.445 21,744,000 9,241,250 0.4250 3.268 3.268 3.306 3.190 3.462 2,794,910 3.3065 3.70%
2013-12-17 0 0.405 0.395 0.405 0.395 0.410 11,772,000 4,756,040 0.4040 3.151 3.073 3.151 3.073 3.190 1,513,138 3.1432 1.25%
2013-12-16 0 0.400 0.395 0.400 0.380 0.425 25,928,700 10,586,983 0.4083 3.112 3.073 3.112 2.956 3.306 3,332,799 3.1766 3.90%
2013-12-13 0 0.385 0.375 0.385 0.370 0.395 12,618,000 4,858,290 0.3850 2.995 2.917 2.995 2.879 3.073 1,621,881 2.9955 5.48%
2013-12-12 0 0.365 0.360 0.365 0.355 0.365 2,214,000 800,440 0.3615 2.840 2.801 2.840 2.762 2.840 284,581 2.8127 0.00%
2013-12-11 0 0.365 0.365 0.370 0.365 0.370 896,200 327,459 0.3654 2.840 2.840 2.879 2.840 2.879 115,195 2.8427 -2.67%
2013-12-10 0 0.375 0.375 0.380 0.365 0.380 5,736,000 2,153,470 0.3754 2.917 2.917 2.956 2.840 2.956 737,289 2.9208 1.35%
2013-12-09 0 0.370 0.370 0.375 0.370 0.380 3,372,000 1,259,570 0.3735 2.879 2.879 2.917 2.879 2.956 433,427 2.9061 1.37%
2013-12-06 0 0.365 0.365 0.370 0.360 0.370 1,474,000 539,570 0.3661 2.840 2.840 2.879 2.801 2.879 189,464 2.8479 0.00%
2013-12-05 0 0.365 0.365 0.370 0.360 0.370 2,090,000 763,410 0.3653 2.840 2.840 2.879 2.801 2.879 268,642 2.8417 -1.35%
2013-12-04 0 0.370 0.365 0.370 0.345 0.390 15,816,000 5,888,730 0.3723 2.879 2.840 2.879 2.684 3.034 2,032,942 2.8967 5.71%
2013-12-03 0 0.350 0.345 0.350 0.345 0.350 1,950,000 677,220 0.3473 2.723 2.684 2.723 2.684 2.723 250,647 2.7019 0.00%
2013-12-02 0 0.350 0.350 0.355 0.350 0.350 1,000,000 350,000 0.3500 2.723 2.723 2.762 2.723 2.723 128,537 2.7230 0.00%
2013-11-29 0 0.350 0.350 0.355 0.345 0.355 2,236,000 783,830 0.3506 2.723 2.723 2.762 2.684 2.762 287,409 2.7272 0.00%
2013-11-28 0 0.350 0.350 0.355 0.345 0.355 2,502,000 875,930 0.3501 2.723 2.723 2.762 2.684 2.762 321,600 2.7237 -1.41%
2013-11-27 0 0.355 0.345 0.350 0.345 0.355 2,934,000 1,019,020 0.3473 2.762 2.684 2.723 2.684 2.762 377,128 2.7021 0.00%
2013-11-26 0 0.355 0.350 0.355 0.350 0.355 2,596,000 911,700 0.3512 2.762 2.723 2.762 2.723 2.762 333,682 2.7322 -1.39%
2013-11-25 0 0.360 0.355 0.360 0.355 0.365 6,144,000 2,205,150 0.3589 2.801 2.762 2.801 2.762 2.840 789,732 2.7923 0.00%
2013-11-22 0 0.360 0.355 0.360 0.340 0.365 5,224,000 1,824,060 0.3492 2.801 2.762 2.801 2.645 2.840 671,478 2.7165 2.86%
2013-11-21 0 0.350 0.345 0.350 0.340 0.350 1,490,000 513,840 0.3449 2.723 2.684 2.723 2.645 2.723 191,520 2.6830 0.00%
2013-11-20 0 0.350 0.345 0.350 0.345 0.355 1,828,000 642,250 0.3513 2.723 2.684 2.723 2.684 2.762 234,966 2.7334 0.00%
2013-11-19 0 0.350 0.345 0.350 0.340 0.355 2,466,000 855,840 0.3471 2.723 2.684 2.723 2.645 2.762 316,972 2.7000 0.00%
2013-11-18 0 0.350 0.350 0.355 0.345 0.355 3,136,000 1,099,430 0.3506 2.723 2.723 2.762 2.684 2.762 403,092 2.7275 0.00%
2013-11-15 0 0.350 0.350 0.355 0.345 0.355 1,466,000 515,570 0.3517 2.723 2.723 2.762 2.684 2.762 188,435 2.7361 0.00%
2013-11-14 0 0.350 0.350 0.355 0.345 0.350 1,208,000 422,130 0.3494 2.723 2.723 2.762 2.684 2.723 155,273 2.7186 0.00%
2013-11-13 0 0.350 0.350 0.355 0.340 0.355 3,750,000 1,301,310 0.3470 2.723 2.723 2.762 2.645 2.762 482,014 2.6997 -1.41%
2013-11-12 0 0.355 0.345 0.360 0.350 0.360 3,190,000 1,134,640 0.3557 2.762 2.684 2.801 2.723 2.801 410,033 2.7672 0.00%
2013-11-11 0 0.355 0.355 0.360 0.355 0.375 2,010,000 727,580 0.3620 2.762 2.762 2.801 2.762 2.917 258,359 2.8162 -4.05%
2013-11-08 0 0.370 0.370 0.375 0.370 0.385 7,448,000 2,807,870 0.3770 2.879 2.879 2.917 2.879 2.995 957,344 2.9330 -2.63%
2013-11-07 0 0.380 0.375 0.380 0.365 0.380 7,154,000 2,701,840 0.3777 2.956 2.917 2.956 2.840 2.956 919,554 2.9382 2.70%
2013-11-06 0 0.370 0.370 0.375 0.360 0.380 12,992,000 4,846,810 0.3731 2.879 2.879 2.917 2.801 2.956 1,669,953 2.9024 0.00%
2013-11-05 0 0.370 0.365 0.370 0.340 0.370 8,868,000 3,162,700 0.3566 2.879 2.840 2.879 2.645 2.879 1,139,867 2.7746 7.25%
2013-11-04 0 0.345 0.340 0.345 0.340 0.350 2,234,000 775,470 0.3471 2.684 2.645 2.684 2.645 2.723 287,152 2.7006 1.47%
2013-11-01 0 0.340 0.335 0.340 0.330 0.345 3,996,000 1,339,060 0.3351 2.645 2.606 2.645 2.567 2.684 513,634 2.6070 0.00%
2013-10-31 0 0.340 0.335 0.340 0.340 0.345 2,914,000 999,420 0.3430 2.645 2.606 2.645 2.645 2.684 374,557 2.6683 1.49%
2013-10-30 0 0.335 0.335 0.340 0.330 0.340 766,000 257,490 0.3361 2.606 2.606 2.645 2.567 2.645 98,459 2.6152 1.52%
2013-10-29 0 0.330 0.330 0.335 0.330 0.345 2,492,000 836,010 0.3355 2.567 2.567 2.606 2.567 2.684 320,314 2.6100 -4.35%
2013-10-28 0 0.345 0.345 0.350 0.330 0.350 4,566,000 1,579,920 0.3460 2.684 2.684 2.723 2.567 2.723 586,900 2.6920 4.55%
2013-10-25 0 0.330 0.325 0.330 0.320 0.335 3,030,000 979,120 0.3231 2.567 2.528 2.567 2.490 2.606 389,467 2.5140 1.54%
2013-10-24 0 0.325 0.325 0.335 0.325 0.335 2,736,000 904,900 0.3307 2.528 2.528 2.606 2.528 2.606 351,677 2.5731 -2.99%
2013-10-23 0 0.335 0.330 0.335 0.310 0.345 13,604,000 4,492,440 0.3302 2.606 2.567 2.606 2.412 2.684 1,748,618 2.5691 -2.90%
2013-10-22 0 0.345 0.340 0.345 0.335 0.365 6,884,000 2,382,740 0.3461 2.684 2.645 2.684 2.606 2.840 884,849 2.6928 -5.48%
2013-10-21 0 0.365 0.360 0.365 0.350 0.365 5,846,000 2,093,930 0.3582 2.840 2.801 2.840 2.723 2.840 751,428 2.7866 2.82%
2013-10-18 0 0.355 0.350 0.355 0.350 0.395 22,028,000 8,046,260 0.3653 2.762 2.723 2.762 2.723 3.073 2,831,414 2.8418 -8.97%
2013-10-17 0 0.390 0.385 0.390 0.320 0.395 40,356,000 14,545,460 0.3604 3.034 2.995 3.034 2.490 3.073 5,187,242 2.8041 23.81%
2013-10-16 0 0.315 0.305 0.315 0.305 0.315 508,000 157,610 0.3103 2.451 2.373 2.451 2.373 2.451 65,297 2.4137 0.00%
2013-10-15 0 0.315 0.315 0.320 0.300 0.325 7,678,000 2,438,950 0.3177 2.451 2.451 2.490 2.334 2.528 986,908 2.4713 1.61%
2013-10-11 0 0.310 0.300 0.310 0.295 0.310 1,636,000 494,440 0.3022 2.412 2.334 2.412 2.295 2.412 210,287 2.3513 5.08%
2013-10-10 0 0.295 0.295 0.300 0.295 0.305 1,216,000 366,650 0.3015 2.295 2.295 2.334 2.295 2.373 156,301 2.3458 -3.28%
2013-10-09 0 0.305 0.300 0.305 0.295 0.305 1,174,000 350,780 0.2988 2.373 2.334 2.373 2.295 2.373 150,903 2.3245 3.39%
2013-10-08 0 0.295 0.295 0.300 0.290 0.305 2,308,000 683,260 0.2960 2.295 2.295 2.334 2.256 2.373 296,664 2.3031 0.00%
2013-10-07 0 0.295 0.295 0.300 0.290 0.300 1,284,000 378,670 0.2949 2.295 2.295 2.334 2.256 2.334 165,042 2.2944 0.00%
2013-10-04 0 0.295 0.290 0.300 0.295 0.295 518,000 152,810 0.2950 2.295 2.256 2.334 2.295 2.295 66,582 2.2951 -1.67%
2013-10-03 0 0.300 0.295 0.300 0.295 0.300 560,620 165,387 0.2950 2.334 2.295 2.334 2.295 2.334 72,060 2.2951 1.69%
2013-10-02 0 0.295 0.290 0.295 0.295 0.300 486,000 144,030 0.2964 2.295 2.256 2.295 2.295 2.334 62,469 2.3056 0.00%
2013-09-30 0 0.295 0.290 0.295 0.290 0.300 2,244,000 663,930 0.2959 2.295 2.256 2.295 2.256 2.334 288,437 2.3018 -1.67%
2013-09-27 0 0.300 0.295 0.300 0.300 0.310 5,022,000 1,515,300 0.3017 2.334 2.295 2.334 2.334 2.412 645,513 2.3474 -4.76%
2013-09-26 0 0.315 0.310 0.315 0.310 0.315 320,000 100,750 0.3148 2.451 2.412 2.451 2.412 2.451 41,132 2.4494 0.00%
2013-09-25 0 0.315 0.310 0.315 0.310 0.320 1,142,000 356,210 0.3119 2.451 2.412 2.451 2.412 2.490 146,789 2.4267 -1.56%
2013-09-24 0 0.320 0.310 0.320 0.310 0.320 878,000 274,760 0.3129 2.490 2.412 2.490 2.412 2.490 112,856 2.4346 0.00%
2013-09-23 0 0.320 0.315 0.325 0.315 0.325 1,288,000 409,710 0.3181 2.490 2.451 2.528 2.451 2.528 165,556 2.4748 0.00%
2013-09-19 0 0.320 0.315 0.320 0.310 0.320 464,000 148,160 0.3193 2.490 2.451 2.490 2.412 2.490 59,641 2.4842 1.59%
2013-09-18 0 0.315 0.315 0.320 0.310 0.315 1,218,000 379,220 0.3113 2.451 2.451 2.490 2.412 2.451 156,558 2.4222 -3.08%
2013-09-17 0 0.325 0.320 0.325 0.315 0.330 1,308,000 418,120 0.3197 2.528 2.490 2.528 2.451 2.567 168,126 2.4869 -1.52%
2013-09-16 0 0.330 0.320 0.330 0.310 0.335 3,654,000 1,185,180 0.3244 2.567 2.490 2.567 2.412 2.606 469,674 2.5234 4.76%
2013-09-13 0 0.315 0.310 0.315 0.310 0.320 5,280,000 1,644,760 0.3115 2.451 2.412 2.451 2.412 2.490 678,676 2.4235 0.00%
2013-09-12 0 0.315 0.305 0.315 0.310 0.315 522,000 162,070 0.3105 2.451 2.373 2.451 2.412 2.451 67,096 2.4155 0.00%
2013-09-11 0 0.315 0.310 0.315 0.310 0.315 1,676,620 525,892 0.3137 2.451 2.412 2.451 2.412 2.451 215,508 2.4402 1.61%
2013-09-10 0 0.310 0.310 0.315 0.305 0.310 2,236,000 688,920 0.3081 2.412 2.412 2.451 2.373 2.412 287,409 2.3970 1.64%
2013-09-09 0 0.305 0.305 0.310 0.295 0.310 2,410,000 726,300 0.3014 2.373 2.373 2.412 2.295 2.412 309,774 2.3446 1.67%
2013-09-06 0 0.300 0.295 0.300 0.295 0.300 828,000 247,250 0.2986 2.334 2.295 2.334 2.295 2.334 106,429 2.3232 0.00%
2013-09-05 0 0.300 0.300 0.305 0.300 0.305 626,000 188,900 0.3018 2.334 2.334 2.373 2.334 2.373 80,464 2.3476 1.69%
2013-09-04 0 0.295 0.295 0.300 0.295 0.305 1,232,000 368,710 0.2993 2.295 2.295 2.334 2.295 2.373 158,358 2.3283 -1.67%
2013-09-03 0 0.300 0.300 0.305 0.290 0.300 1,110,000 331,190 0.2984 2.334 2.334 2.373 2.256 2.334 142,676 2.3213 1.69%
2013-09-02 0 0.295 0.290 0.295 0.290 0.300 424,000 124,100 0.2927 2.295 2.256 2.295 2.256 2.334 54,500 2.2771 -1.67%
2013-08-30 0 0.300 0.295 0.300 0.295 0.300 194,000 57,500 0.2964 2.334 2.295 2.334 2.295 2.334 24,936 2.3059 0.00%
2013-08-29 0 0.300 0.295 0.300 0.285 0.300 972,000 285,670 0.2939 2.334 2.295 2.334 2.217 2.334 124,938 2.2865 1.69%
2013-08-28 0 0.295 0.290 0.295 0.290 0.295 346,000 101,470 0.2933 2.295 2.256 2.295 2.256 2.295 44,474 2.2816 -1.67%
2013-08-27 0 0.300 0.290 0.300 0.285 0.300 1,050,000 306,630 0.2920 2.334 2.256 2.334 2.217 2.334 134,964 2.2719 0.00%
2013-08-26 0 0.300 0.300 0.305 0.295 0.305 392,000 117,550 0.2999 2.334 2.334 2.373 2.295 2.373 50,387 2.3330 0.00%
2013-08-23 0 0.300 0.295 0.300 0.295 0.300 304,600 90,602 0.2974 2.334 2.295 2.334 2.295 2.334 39,152 2.3141 0.00%
2013-08-22 0 0.300 0.295 0.305 0.290 0.300 328,000 96,800 0.2951 2.334 2.295 2.373 2.256 2.334 42,160 2.2960 0.00%
2013-08-21 0 0.300 0.295 0.300 0.290 0.300 1,674,000 494,850 0.2956 2.334 2.295 2.334 2.256 2.334 215,171 2.2998 0.00%
2013-08-20 0 0.300 0.300 0.305 0.290 0.305 904,000 268,420 0.2969 2.334 2.334 2.373 2.256 2.373 116,198 2.3100 -1.64%
2013-08-19 0 0.305 0.300 0.305 0.300 0.305 1,052,000 317,610 0.3019 2.373 2.334 2.373 2.334 2.373 135,221 2.3488 0.00%
2013-08-16 0 0.305 0.300 0.310 0.300 0.305 848,000 257,990 0.3042 2.373 2.334 2.412 2.334 2.373 108,999 2.3669 1.67%
2013-08-15 0 0.300 0.300 0.305 0.300 0.320 1,160,000 354,230 0.3054 2.334 2.334 2.373 2.334 2.490 149,103 2.3757 -4.76%
2013-08-13 0 0.315 0.310 0.315 0.305 0.320 1,038,000 324,770 0.3129 2.451 2.412 2.451 2.373 2.490 133,421 2.4342 1.61%
2013-08-12 0 0.310 0.310 0.315 0.300 0.310 1,630,000 500,570 0.3071 2.412 2.412 2.451 2.334 2.412 209,515 2.3892 3.33%
2013-08-09 0 0.300 0.295 0.300 0.290 0.300 692,800 204,170 0.2947 2.334 2.295 2.334 2.256 2.334 89,050 2.2927 1.69%
2013-08-08 0 0.295 0.290 0.300 0.290 0.300 538,000 158,620 0.2948 2.295 2.256 2.334 2.256 2.334 69,153 2.2938 0.00%
2013-08-07 0 0.295 0.295 0.300 0.295 0.300 436,000 129,300 0.2966 2.295 2.295 2.334 2.295 2.334 56,042 2.3072 -3.28%
2013-08-06 0 0.305 0.305 0.310 0.300 0.310 742,000 226,160 0.3048 2.373 2.373 2.412 2.334 2.412 95,374 2.3713 -1.61%
2013-08-05 0 0.310 0.305 0.310 0.300 0.310 728,000 220,790 0.3033 2.412 2.373 2.412 2.334 2.412 93,575 2.3595 1.64%
2013-08-02 0 0.305 0.300 0.305 0.300 0.310 228,000 70,220 0.3080 2.373 2.334 2.373 2.334 2.412 29,306 2.3961 0.00%
2013-08-01 0 0.305 0.305 0.310 0.300 0.305 648,000 197,510 0.3048 2.373 2.373 2.412 2.334 2.373 83,292 2.3713 -1.61%
2013-07-31 0 0.310 0.310 0.315 0.310 0.315 2,184,000 686,870 0.3145 2.412 2.412 2.451 2.412 2.451 280,725 2.4468 0.00%
2013-07-30 0 0.310 0.310 0.315 0.310 0.320 1,136,000 357,560 0.3148 2.412 2.412 2.451 2.412 2.490 146,018 2.4487 -3.12%
2013-07-29 0 0.320 0.315 0.325 0.320 0.335 2,102,000 681,260 0.3241 2.490 2.451 2.528 2.490 2.606 270,185 2.5215 -1.54%
2013-07-26 0 0.325 0.325 0.330 0.300 0.330 3,706,000 1,168,400 0.3153 2.528 2.528 2.567 2.334 2.567 476,358 2.4528 6.56%
2013-07-25 0 0.305 0.295 0.305 0.300 0.305 1,236,000 370,820 0.3000 2.373 2.295 2.373 2.334 2.373 158,872 2.3341 0.00%
2013-07-24 0 0.305 0.300 0.305 0.295 0.305 688,000 206,580 0.3003 2.373 2.334 2.373 2.295 2.373 88,433 2.3360 0.00%
2013-07-23 0 0.305 0.295 0.305 0.285 0.305 2,044,000 606,790 0.2969 2.373 2.295 2.373 2.217 2.373 262,730 2.3096 3.39%
2013-07-22 0 0.295 0.290 0.295 0.285 0.300 673,200 195,294 0.2901 2.295 2.256 2.295 2.217 2.334 86,531 2.2569 0.00%
2013-07-19 0 0.295 0.290 0.295 0.290 0.300 2,032,000 598,490 0.2945 2.295 2.256 2.295 2.256 2.334 261,187 2.2914 1.72%
2013-07-18 0 0.290 0.290 0.295 0.290 0.295 540,000 158,810 0.2941 2.256 2.256 2.295 2.256 2.295 69,410 2.2880 -1.69%
2013-07-17 0 0.295 0.285 0.295 0.290 0.295 420,100 122,034 0.2905 2.295 2.217 2.295 2.256 2.295 53,998 2.2600 1.72%
2013-07-16 0 0.290 0.290 0.295 0.290 0.300 356,000 105,050 0.2951 2.256 2.256 2.295 2.256 2.334 45,759 2.2957 0.00%
2013-07-15 0 0.290 0.290 0.295 0.290 0.300 628,000 182,390 0.2904 2.256 2.256 2.295 2.256 2.334 80,721 2.2595 -1.69%
2013-07-12 0 0.295 0.290 0.295 0.285 0.295 876,000 253,880 0.2898 2.295 2.256 2.295 2.217 2.295 112,598 2.2547 3.51%
2013-07-11 0 0.285 0.285 0.290 0.275 0.290 1,155,000 323,625 0.2802 2.217 2.217 2.256 2.139 2.256 148,460 2.1799 3.64%
2013-07-10 0 0.275 0.270 0.275 0.275 0.300 1,818,000 512,240 0.2818 2.139 2.101 2.139 2.139 2.334 233,680 2.1921 -5.17%
2013-07-09 0 0.290 0.290 0.300 0.290 0.300 782,000 228,610 0.2923 2.256 2.256 2.334 2.256 2.334 100,516 2.2744 -1.69%
2013-07-08 0 0.295 0.290 0.295 0.295 0.300 2,022,000 597,690 0.2956 2.295 2.256 2.295 2.295 2.334 259,902 2.2997 0.00%
2013-07-05 0 0.295 0.290 0.295 0.290 0.300 908,000 264,160 0.2909 2.295 2.256 2.295 2.256 2.334 116,712 2.2634 1.72%
2013-07-04 0 0.290 0.285 0.300 0.285 0.300 602,000 174,160 0.2893 2.256 2.217 2.334 2.217 2.334 77,379 2.2507 1.75%
2013-07-03 0 0.285 0.280 0.285 0.275 0.285 664,000 184,410 0.2777 2.217 2.178 2.217 2.139 2.217 85,349 2.1607 1.79%
2013-07-02 0 0.280 0.280 0.285 0.280 0.285 346,000 97,660 0.2823 2.178 2.178 2.217 2.178 2.217 44,474 2.1959 -1.75%
2013-06-28 0 0.285 0.280 0.290 0.280 0.290 324,000 91,160 0.2814 2.217 2.178 2.256 2.178 2.256 41,646 2.1889 1.79%
2013-06-27 0 0.280 0.270 0.280 0.270 0.285 1,498,000 419,300 0.2799 2.178 2.101 2.178 2.101 2.217 192,549 2.1776 0.00%
2013-06-26 0 0.280 0.275 0.280 0.270 0.285 615,000 169,475 0.2756 2.178 2.139 2.178 2.101 2.217 79,050 2.1439 3.70%
2013-06-25 0 0.270 0.265 0.275 0.260 0.280 1,326,000 363,820 0.2744 2.101 2.062 2.139 2.023 2.178 170,440 2.1346 -5.26%
2013-06-24 0 0.285 0.285 0.290 0.285 0.300 878,000 254,920 0.2903 2.217 2.217 2.256 2.217 2.334 112,856 2.2588 -3.39%
2013-06-21 0 0.295 0.295 0.300 0.285 0.300 368,000 108,280 0.2942 2.295 2.295 2.334 2.217 2.334 47,302 2.2891 0.00%
2013-06-20 0 0.295 0.290 0.295 0.285 0.295 980,000 285,090 0.2909 2.295 2.256 2.295 2.217 2.295 125,966 2.2632 -3.28%
2013-06-19 0 0.305 0.300 0.305 0.295 0.315 1,622,000 492,450 0.3036 2.373 2.334 2.373 2.295 2.451 208,487 2.3620 5.17%
2013-06-18 0 0.290 0.290 0.295 0.285 0.290 1,290,000 371,290 0.2878 2.256 2.256 2.295 2.217 2.256 165,813 2.2392 -1.69%
2013-06-17 0 0.295 0.290 0.295 0.290 0.295 596,000 174,530 0.2928 2.295 2.256 2.295 2.256 2.295 76,608 2.2782 0.00%
2013-06-14 0 0.295 0.290 0.295 0.290 0.300 1,190,000 351,390 0.2953 2.295 2.256 2.295 2.256 2.334 152,959 2.2973 0.00%
2013-06-13 0 0.295 0.290 0.295 0.285 0.295 1,014,000 294,510 0.2904 2.295 2.256 2.295 2.217 2.295 130,337 2.2596 -1.67%
2013-06-11 0 0.300 0.300 0.305 0.300 0.305 876,000 264,780 0.3023 2.334 2.334 2.373 2.334 2.373 112,598 2.3515 -1.64%
2013-06-10 0 0.305 0.300 0.305 0.300 0.305 638,000 192,420 0.3016 2.373 2.334 2.373 2.334 2.373 82,007 2.3464 0.00%
2013-06-07 0 0.305 0.300 0.305 0.300 0.305 740,000 225,130 0.3042 2.373 2.334 2.373 2.334 2.373 95,117 2.3669 1.67%
2013-06-06 0 0.300 0.300 0.305 0.300 0.305 720,000 217,800 0.3025 2.334 2.334 2.373 2.334 2.373 92,547 2.3534 -1.64%
2013-06-05 0 0.305 0.300 0.305 0.300 0.305 1,268,000 385,960 0.3044 2.373 2.334 2.373 2.334 2.373 162,985 2.3681 -1.61%
2013-06-04 0 0.310 0.305 0.310 0.300 0.310 940,000 288,040 0.3064 2.412 2.373 2.412 2.334 2.412 120,825 2.3839 1.64%
2013-06-03 0 0.305 0.300 0.305 0.295 0.305 4,304,000 1,300,550 0.3022 2.373 2.334 2.373 2.295 2.373 553,223 2.3509 -1.61%
2013-05-31 0 0.310 0.310 0.315 0.305 0.320 2,706,000 838,990 0.3100 2.412 2.412 2.451 2.373 2.490 347,821 2.4121 0.00%
2013-05-30 0 0.310 0.310 0.325 0.310 0.330 1,242,000 393,870 0.3171 2.412 2.412 2.528 2.412 2.567 159,643 2.4672 -1.59%
2013-05-29 0 0.315 0.315 0.320 0.315 0.335 2,040,000 660,620 0.3238 2.451 2.451 2.490 2.451 2.606 262,216 2.5194 -3.08%
2013-05-28 0 0.325 0.320 0.325 0.320 0.325 474,000 153,650 0.3242 2.528 2.490 2.528 2.490 2.528 60,927 2.5219 -1.52%
2013-05-27 0 0.330 0.325 0.330 0.315 0.330 964,000 309,390 0.3209 2.567 2.528 2.567 2.451 2.567 123,910 2.4969 0.00%
2013-05-24 0 0.330 0.320 0.330 0.320 0.330 1,186,000 385,660 0.3252 2.567 2.490 2.567 2.490 2.567 152,445 2.5298 0.00%
2013-05-23 0 0.330 0.330 0.335 0.310 0.330 3,094,000 988,690 0.3196 2.567 2.567 2.606 2.412 2.567 397,694 2.4861 0.00%
2013-05-22 0 0.330 0.330 0.340 0.330 0.340 1,234,000 412,660 0.3344 2.567 2.567 2.645 2.567 2.645 158,615 2.6016 -2.94%
2013-05-21 0 0.340 0.340 0.345 0.335 0.340 1,274,000 433,030 0.3399 2.645 2.645 2.684 2.606 2.645 163,756 2.6444 -2.86%
2013-05-20 0 0.350 0.340 0.350 0.340 0.355 2,062,000 716,810 0.3476 2.723 2.645 2.723 2.645 2.762 265,043 2.7045 0.00%
2013-05-16 0 0.350 0.345 0.350 0.345 0.360 1,248,000 435,880 0.3493 2.723 2.684 2.723 2.684 2.801 160,414 2.7172 -1.41%
2013-05-15 0 0.355 0.355 0.360 0.340 0.360 2,168,000 756,550 0.3490 2.762 2.762 2.801 2.645 2.801 278,668 2.7149 1.43%
2013-05-14 0 0.350 0.345 0.350 0.335 0.350 3,534,000 1,206,690 0.3415 2.723 2.684 2.723 2.606 2.723 454,250 2.6564 -1.41%
2013-05-13 0 0.355 0.350 0.360 0.345 0.365 13,714,000 4,876,980 0.3556 2.762 2.723 2.801 2.684 2.840 1,762,757 2.7667 2.90%
2013-05-10 0 0.345 0.345 0.350 0.305 0.350 12,258,000 4,072,930 0.3323 2.684 2.684 2.723 2.373 2.723 1,575,607 2.5850 11.29%
2013-05-09 0 0.310 0.305 0.310 0.305 0.310 948,000 293,380 0.3095 2.412 2.373 2.412 2.373 2.412 121,853 2.4077 0.00%
2013-05-08 0 0.310 0.310 0.315 0.300 0.315 1,894,000 581,800 0.3072 2.412 2.412 2.451 2.334 2.451 243,449 2.3898 -1.59%
2013-05-07 0 0.315 0.305 0.315 0.300 0.315 460,000 143,300 0.3115 2.451 2.373 2.451 2.334 2.451 59,127 2.4236 3.28%
2013-05-06 0 0.305 0.305 0.310 0.300 0.310 1,274,000 384,000 0.3014 2.373 2.373 2.412 2.334 2.412 163,756 2.3449 0.00%
2013-05-03 0 0.305 0.305 0.315 0.300 0.310 444,000 134,960 0.3040 2.373 2.373 2.451 2.334 2.412 57,070 2.3648 -1.61%
2013-05-02 0 0.310 0.300 0.310 0.305 0.320 480,000 148,840 0.3101 2.412 2.334 2.412 2.373 2.490 61,698 2.4124 -1.59%
2013-04-30 0 0.315 0.310 0.315 0.310 0.315 668,000 210,070 0.3145 2.451 2.412 2.451 2.412 2.451 85,863 2.4466 1.61%
2013-04-29 0 0.310 0.305 0.310 0.300 0.320 1,040,000 325,350 0.3128 2.412 2.373 2.412 2.334 2.490 133,679 2.4338 0.00%
2013-04-26 0 0.310 0.300 0.310 0.300 0.310 874,000 269,020 0.3078 2.412 2.334 2.412 2.334 2.412 112,341 2.3947 1.64%
2013-04-25 0 0.305 0.305 0.310 0.300 0.310 1,026,000 308,610 0.3008 2.373 2.373 2.412 2.334 2.412 131,879 2.3401 0.00%
2013-04-24 0 0.305 0.300 0.305 0.295 0.305 1,408,000 422,930 0.3004 2.373 2.334 2.373 2.295 2.373 180,980 2.3369 1.67%
2013-04-23 0 0.300 0.295 0.300 0.295 0.305 542,000 162,250 0.2994 2.334 2.295 2.334 2.295 2.373 69,667 2.3289 -4.76%
2013-04-22 0 0.315 0.310 0.315 0.310 0.315 110,000 34,450 0.3132 2.451 2.412 2.451 2.412 2.451 14,139 2.4365 0.00%
2013-04-19 0 0.315 0.310 0.315 0.300 0.315 1,636,000 505,790 0.3092 2.451 2.412 2.451 2.334 2.451 210,287 2.4052 5.00%
2013-04-18 0 0.300 0.300 0.305 0.300 0.305 68,000 20,410 0.3001 2.334 2.334 2.373 2.334 2.373 8,741 2.3351 0.00%
2013-04-17 0 0.300 0.300 0.310 0.300 0.315 554,000 170,560 0.3079 2.334 2.334 2.412 2.334 2.451 71,210 2.3952 -1.64%
2013-04-16 0 0.305 0.305 0.315 0.285 0.315 1,016,000 311,040 0.3061 2.373 2.373 2.451 2.217 2.451 130,594 2.3817 1.67%
2013-04-15 0 0.300 0.295 0.305 0.295 0.310 672,000 202,200 0.3009 2.334 2.295 2.373 2.295 2.412 86,377 2.3409 0.00%
2013-04-12 0 0.300 0.300 0.305 0.290 0.300 602,000 178,760 0.2969 2.334 2.334 2.373 2.256 2.334 77,379 2.3102 -1.64%
2013-04-11 0 0.305 0.305 0.310 0.305 0.315 1,548,000 479,860 0.3100 2.373 2.373 2.412 2.373 2.451 198,975 2.4117 3.39%
2013-04-10 0 0.295 0.295 0.305 0.290 0.300 932,000 274,770 0.2948 2.295 2.295 2.373 2.256 2.334 119,797 2.2936 -1.67%
2013-04-09 0 0.300 0.290 0.300 0.290 0.300 260,000 77,110 0.2966 2.334 2.256 2.334 2.256 2.334 33,420 2.3073 1.69%
2013-04-08 0 0.295 0.290 0.295 0.270 0.300 2,362,000 670,940 0.2841 2.295 2.256 2.295 2.101 2.334 303,605 2.2099 0.00%
2013-04-05 0 0.295 0.290 0.295 0.280 0.310 3,814,000 1,105,610 0.2899 2.295 2.256 2.295 2.178 2.412 490,240 2.2552 -6.35%
2013-04-03 0 0.315 0.315 0.320 0.315 0.325 1,030,000 327,740 0.3182 2.451 2.451 2.490 2.451 2.528 132,393 2.4755 -1.56%
2013-04-02 0 0.320 0.325 0.330 0.315 0.335 2,762,000 899,590 0.3257 2.490 2.528 2.567 2.451 2.606 355,019 2.5339 -1.54%
2013-03-28 0 0.325 0.325 0.330 0.320 0.335 1,776,000 581,050 0.3272 2.528 2.528 2.567 2.490 2.606 228,282 2.5453 -2.99%
2013-03-27 0 0.335 0.330 0.335 0.330 0.345 1,872,000 632,100 0.3377 2.606 2.567 2.606 2.567 2.684 240,621 2.6269 1.52%
2013-03-26 0 0.330 0.330 0.335 0.325 0.335 2,006,000 659,290 0.3287 2.567 2.567 2.606 2.528 2.606 257,845 2.5569 -2.94%
2013-03-25 0 0.340 0.335 0.340 0.335 0.340 1,232,000 418,080 0.3394 2.645 2.606 2.645 2.606 2.645 158,358 2.6401 0.00%
2013-03-22 0 0.340 0.335 0.340 0.335 0.340 948,000 320,690 0.3383 2.645 2.606 2.645 2.606 2.645 121,853 2.6318 -1.45%
2013-03-21 0 0.345 0.345 0.350 0.335 0.350 3,662,000 1,257,430 0.3434 2.684 2.684 2.723 2.606 2.723 470,703 2.6714 2.99%
2013-03-20 0 0.335 0.335 0.340 0.325 0.340 1,804,000 602,080 0.3337 2.606 2.606 2.645 2.528 2.645 231,881 2.5965 3.08%
2013-03-19 0 0.325 0.325 0.330 0.320 0.330 1,098,000 357,860 0.3259 2.528 2.528 2.567 2.490 2.567 141,134 2.5356 -1.52%
2013-03-18 0 0.330 0.320 0.330 0.320 0.345 6,890,000 2,268,710 0.3293 2.567 2.490 2.567 2.490 2.684 885,620 2.5617 -4.35%
2013-03-15 0 0.345 0.340 0.345 0.345 0.360 5,316,000 1,872,270 0.3522 2.684 2.645 2.684 2.684 2.801 683,303 2.7400 -2.82%
2013-03-14 0 0.355 0.355 0.360 0.325 0.360 6,112,000 2,096,110 0.3429 2.762 2.762 2.801 2.528 2.801 785,618 2.6681 4.41%
2013-03-13 0 0.340 0.335 0.340 0.330 0.360 10,020,000 3,418,270 0.3411 2.645 2.606 2.645 2.567 2.801 1,287,941 2.6541 -5.56%
2013-03-12 0 0.360 0.360 0.365 0.360 0.390 14,166,000 5,230,460 0.3692 2.801 2.801 2.840 2.801 3.034 1,820,856 2.8725 -7.69%
2013-03-11 0 0.390 0.385 0.390 0.380 0.420 28,004,000 11,348,750 0.4053 3.034 2.995 3.034 2.956 3.268 3,599,552 3.1528 -2.50%
2013-03-08 0 0.400 0.395 0.400 0.385 0.405 13,108,000 5,188,740 0.3958 3.112 3.073 3.112 2.995 3.151 1,684,864 3.0796 0.00%
2013-03-07 0 0.400 0.395 0.400 0.395 0.410 39,656,000 15,875,300 0.4003 3.112 3.073 3.112 3.073 3.190 5,097,266 3.1145 0.00%
2013-03-06 0 0.400 0.395 0.400 0.360 0.400 48,450,000 18,600,990 0.3839 3.112 3.073 3.112 2.801 3.112 6,227,620 2.9869 6.67%
2013-03-05 0 0.375 0.370 0.375 0.325 0.375 34,766,000 12,452,800 0.3582 2.917 2.879 2.917 2.528 2.917 4,468,719 2.7867 15.38%
2013-03-04 0 0.325 0.320 0.325 0.310 0.325 1,228,000 387,770 0.3158 2.528 2.490 2.528 2.412 2.528 157,844 2.4567 0.00%
2013-03-01 0 0.325 0.320 0.325 0.310 0.325 5,326,000 1,718,380 0.3226 2.528 2.490 2.528 2.412 2.528 684,588 2.5101 4.84%
2013-02-28 0 0.310 0.305 0.310 0.300 0.310 1,786,000 543,280 0.3042 2.412 2.373 2.412 2.334 2.412 229,567 2.3665 3.33%
2013-02-27 0 0.300 0.295 0.300 0.290 0.305 2,050,000 610,200 0.2977 2.334 2.295 2.334 2.256 2.373 263,501 2.3157 -1.64%
2013-02-26 0 0.305 0.305 0.310 0.305 0.315 656,000 202,800 0.3091 2.373 2.373 2.412 2.373 2.451 84,320 2.4051 -4.69%
2013-02-25 0 0.320 0.315 0.320 0.320 0.320 100,000 31,800 0.3180 2.490 2.451 2.490 2.490 2.490 12,854 2.4740 1.59%
2013-02-22 0 0.315 0.315 0.320 0.310 0.320 840,000 266,000 0.3167 2.451 2.451 2.490 2.412 2.490 107,971 2.4636 0.00%
2013-02-21 0 0.315 0.315 0.320 0.315 0.320 2,996,000 950,450 0.3172 2.451 2.451 2.490 2.451 2.490 385,097 2.4681 -4.55%
2013-02-20 0 0.330 0.325 0.330 0.320 0.330 1,231,000 397,370 0.3228 2.567 2.528 2.567 2.490 2.567 158,229 2.5114 3.13%
2013-02-19 0 0.320 0.315 0.320 0.320 0.335 1,574,000 508,820 0.3233 2.490 2.451 2.490 2.490 2.606 202,317 2.5150 -3.03%
2013-02-18 0 0.330 0.330 0.335 0.315 0.340 3,302,000 1,094,500 0.3315 2.567 2.567 2.606 2.451 2.645 424,429 2.5788 3.13%
2013-02-15 0 0.320 0.315 0.320 0.310 0.320 1,774,000 561,310 0.3164 2.490 2.451 2.490 2.412 2.490 228,025 2.4616 0.00%
2013-02-14 0 0.320 0.315 0.320 0.320 0.325 188,000 60,970 0.3243 2.490 2.451 2.490 2.490 2.528 24,165 2.5231 0.00%
2013-02-08 0 0.320 0.320 0.325 0.300 0.325 2,218,000 698,660 0.3150 2.490 2.490 2.528 2.334 2.528 285,095 2.4506 0.00%
2013-02-07 0 0.320 0.310 0.320 0.310 0.330 3,086,000 981,230 0.3180 2.490 2.412 2.490 2.412 2.567 396,665 2.4737 -3.03%
2013-02-06 0 0.330 0.325 0.335 0.325 0.345 3,484,000 1,164,730 0.3343 2.567 2.528 2.606 2.528 2.684 447,823 2.6009 -1.49%
2013-02-05 0 0.335 0.330 0.335 0.325 0.335 2,408,000 797,430 0.3312 2.606 2.567 2.606 2.528 2.606 309,517 2.5764 -2.90%
2013-02-04 0 0.345 0.340 0.345 0.340 0.355 8,918,000 3,098,840 0.3475 2.684 2.645 2.684 2.645 2.762 1,146,293 2.7034 0.00%
2013-02-01 0 0.345 0.345 0.350 0.320 0.345 14,340,000 4,861,210 0.3390 2.684 2.684 2.723 2.490 2.684 1,843,221 2.6373 7.81%
2013-01-31 0 0.320 0.315 0.320 0.310 0.325 1,560,000 492,790 0.3159 2.490 2.451 2.490 2.412 2.528 200,518 2.4576 0.00%
2013-01-30 0 0.320 0.310 0.320 0.310 0.325 290,000 90,900 0.3134 2.490 2.412 2.490 2.412 2.528 37,276 2.4386 4.92%
2013-01-29 0 0.305 0.305 0.315 0.300 0.315 2,036,000 625,920 0.3074 2.373 2.373 2.451 2.334 2.451 261,701 2.3917 -3.17%
2013-01-28 0 0.315 0.315 0.320 0.315 0.335 2,010,000 647,860 0.3223 2.451 2.451 2.490 2.451 2.606 258,359 2.5076 -3.08%
2013-01-25 0 0.325 0.325 0.330 0.325 0.345 4,786,000 1,581,590 0.3305 2.528 2.528 2.567 2.528 2.684 615,178 2.5709 -5.80%
2013-01-24 0 0.345 0.340 0.345 0.330 0.350 6,086,000 2,067,130 0.3397 2.684 2.645 2.684 2.567 2.723 782,277 2.6425 2.99%
2013-01-23 0 0.335 0.330 0.335 0.325 0.340 2,014,000 666,710 0.3310 2.606 2.567 2.606 2.528 2.645 258,874 2.5754 0.00%
2013-01-22 0 0.335 0.335 0.340 0.335 0.345 1,946,000 654,620 0.3364 2.606 2.606 2.645 2.606 2.684 250,133 2.6171 -2.90%
2013-01-21 0 0.345 0.340 0.345 0.340 0.345 1,870,600 640,062 0.3422 2.684 2.645 2.684 2.645 2.684 240,441 2.6620 1.47%
2013-01-18 0 0.340 0.340 0.345 0.330 0.345 4,540,000 1,542,740 0.3398 2.645 2.645 2.684 2.567 2.684 583,558 2.6437 3.03%
2013-01-17 0 0.330 0.330 0.335 0.325 0.340 1,702,000 564,440 0.3316 2.567 2.567 2.606 2.528 2.645 218,770 2.5801 -1.49%
2013-01-16 0 0.335 0.335 0.340 0.315 0.340 6,596,000 2,124,900 0.3221 2.606 2.606 2.645 2.451 2.645 847,830 2.5063 4.69%
2013-01-15 0 0.320 0.320 0.325 0.315 0.335 5,820,000 1,901,890 0.3268 2.490 2.490 2.528 2.451 2.606 748,086 2.5423 -4.48%
2013-01-14 0 0.335 0.330 0.335 0.325 0.345 7,959,000 2,658,740 0.3341 2.606 2.567 2.606 2.528 2.684 1,023,026 2.5989 -4.29%
2013-01-11 0 0.350 0.345 0.350 0.345 0.360 4,200,000 1,464,150 0.3486 2.723 2.684 2.723 2.684 2.801 539,856 2.7121 -2.78%
2013-01-10 0 0.360 0.355 0.360 0.340 0.380 10,752,000 3,902,500 0.3630 2.801 2.762 2.801 2.645 2.956 1,382,030 2.8237 2.86%
2013-01-09 0 0.350 0.345 0.350 0.335 0.360 10,525,147 3,664,111 0.3481 2.723 2.684 2.723 2.606 2.801 1,352,871 2.7084 -2.78%
2013-01-08 0 0.360 0.355 0.360 0.355 0.380 16,742,000 6,171,420 0.3686 2.801 2.762 2.801 2.762 2.956 2,151,967 2.8678 0.00%
2013-01-07 0 0.360 0.360 0.365 0.330 0.365 32,166,000 11,248,810 0.3497 2.801 2.801 2.840 2.567 2.840 4,134,523 2.7207 16.13%
2013-01-04 0 0.310 0.305 0.310 0.285 0.315 6,680,000 2,018,270 0.3021 2.412 2.373 2.412 2.217 2.451 858,628 2.3506 3.33%
2013-01-03 0 0.300 0.295 0.300 0.280 0.300 5,606,000 1,654,080 0.2951 2.334 2.295 2.334 2.178 2.334 720,579 2.2955 3.45%
2013-01-02 0 0.290 0.285 0.290 0.275 0.290 3,960,000 1,122,320 0.2834 2.256 2.217 2.256 2.139 2.256 509,007 2.2049 5.45%
2012-12-31 0 0.275 0.270 0.275 0.275 0.280 772,000 214,990 0.2785 2.139 2.101 2.139 2.139 2.178 99,231 2.1666 0.00%
2012-12-28 0 0.275 0.270 0.275 0.265 0.280 2,000,000 543,850 0.2719 2.139 2.101 2.139 2.062 2.178 257,074 2.1155 -3.51%
2012-12-27 0 0.285 0.275 0.285 0.270 0.285 4,578,000 1,277,440 0.2790 2.217 2.139 2.217 2.101 2.217 588,443 2.1709 5.56%
2012-12-24 0 0.270 0.265 0.270 0.260 0.270 658,000 175,190 0.2662 2.101 2.062 2.101 2.023 2.101 84,577 2.0714 -1.82%
2012-12-21 0 0.275 0.265 0.275 0.265 0.275 944,000 254,450 0.2695 2.139 2.062 2.139 2.062 2.139 121,339 2.0970 3.77%
2012-12-20 0 0.265 0.260 0.265 0.255 0.265 3,274,000 854,870 0.2611 2.062 2.023 2.062 1.984 2.062 420,830 2.0314 -1.85%
2012-12-19 0 0.270 0.265 0.270 0.260 0.270 1,318,000 352,720 0.2676 2.101 2.062 2.101 2.023 2.101 169,412 2.0820 0.00%
2012-12-18 0 0.270 0.270 0.275 0.270 0.280 882,000 242,390 0.2748 2.101 2.101 2.139 2.101 2.178 113,370 2.1380 -1.82%
2012-12-17 0 0.275 0.270 0.275 0.270 0.280 628,000 171,760 0.2735 2.139 2.101 2.139 2.101 2.178 80,721 2.1278 0.00%
2012-12-14 0 0.275 0.275 0.280 0.270 0.280 1,426,000 395,030 0.2770 2.139 2.139 2.178 2.101 2.178 183,294 2.1552 1.85%
2012-12-13 0 0.270 0.270 0.275 0.265 0.280 1,422,600 386,776 0.2719 2.101 2.101 2.139 2.062 2.178 182,857 2.1152 -5.26%
2012-12-12 0 0.285 0.280 0.285 0.270 0.285 6,412,000 1,790,830 0.2793 2.217 2.178 2.217 2.101 2.217 824,180 2.1729 7.55%
2012-12-11 0 0.265 0.260 0.270 0.250 0.285 17,718,000 4,780,140 0.2698 2.062 2.023 2.101 1.945 2.217 2,277,420 2.0989 6.00%
2012-12-10 0 0.250 0.250 0.255 0.246 0.255 516,000 128,632 0.2493 1.945 1.945 1.984 1.914 1.984 66,325 1.9394 1.63%
2012-12-07 0 0.246 0.246 0.247 0.238 0.248 1,180,000 286,240 0.2426 1.914 1.914 1.922 1.852 1.929 151,674 1.8872 3.36%
2012-12-06 0 0.238 0.238 0.243 0.238 0.239 40,000 9,556 0.2389 1.852 1.852 1.891 1.852 1.859 5,141 1.8586 -2.46%
2012-12-05 0 0.244 0.244 0.249 0.242 0.248 506,000 123,336 0.2437 1.898 1.898 1.937 1.883 1.929 65,040 1.8963 0.83%
2012-12-04 0 0.242 0.234 0.242 0.238 0.242 300,000 72,196 0.2407 1.883 1.820 1.883 1.852 1.883 38,561 1.8722 1.68%
2012-12-03 0 0.238 0.237 0.241 0.238 0.247 1,266,000 305,658 0.2414 1.852 1.844 1.875 1.852 1.922 162,728 1.8783 -3.25%
2012-11-30 0 0.246 0.240 0.246 0.239 0.248 1,710,000 416,826 0.2438 1.914 1.867 1.914 1.859 1.929 219,798 1.8964 4.68%
2012-11-29 0 0.235 0.235 0.239 0.233 0.237 314,000 73,816 0.2351 1.828 1.828 1.859 1.813 1.844 40,361 1.8289 -3.69%
2012-11-28 0 0.244 0.239 0.244 0.235 0.244 1,352,000 322,240 0.2383 1.898 1.859 1.898 1.828 1.898 173,782 1.8543 -1.61%
2012-11-27 0 0.248 0.245 0.248 0.240 0.248 380,000 92,978 0.2447 1.929 1.906 1.929 1.867 1.929 48,844 1.9036 0.00%
2012-11-26 0 0.248 0.243 0.248 0.240 0.248 1,602,000 390,766 0.2439 1.929 1.891 1.929 1.867 1.929 205,916 1.8977 0.00%
2012-11-23 0 0.248 0.243 0.249 0.243 0.248 1,320,000 323,942 0.2454 1.929 1.891 1.937 1.891 1.929 169,669 1.9093 -0.40%
2012-11-22 0 0.249 0.245 0.249 0.250 0.250 80,000 20,000 0.2500 1.937 1.906 1.937 1.945 1.945 10,283 1.9450 0.00%
2012-11-21 0 0.249 0.243 0.250 0.242 0.249 110,000 27,060 0.2460 1.937 1.891 1.945 1.883 1.937 14,139 1.9138 2.89%
2012-11-20 0 0.242 0.241 0.242 0.242 0.250 896,000 221,954 0.2477 1.883 1.875 1.883 1.883 1.945 115,169 1.9272 -3.20%
2012-11-19 0 0.250 0.246 0.250 0.246 0.255 394,000 98,316 0.2495 1.945 1.914 1.945 1.914 1.984 50,644 1.9413 -1.96%
2012-11-16 0 0.255 0.249 0.250 0.250 0.255 933,800 234,673 0.2513 1.984 1.937 1.945 1.945 1.984 120,028 1.9552 2.00%
2012-11-15 0 0.250 0.250 0.255 0.246 0.260 3,778,000 954,596 0.2527 1.945 1.945 1.984 1.914 2.023 485,613 1.9658 -3.85%
2012-11-14 0 0.260 0.260 0.265 0.237 0.270 13,704,000 3,573,720 0.2608 2.023 2.023 2.062 1.844 2.101 1,761,472 2.0288 9.70%
2012-11-13 0 0.237 0.233 0.238 0.230 0.242 1,436,000 336,940 0.2346 1.844 1.813 1.852 1.789 1.883 184,579 1.8254 -3.27%
2012-11-12 0 0.245 0.245 0.249 0.245 0.255 1,466,000 367,390 0.2506 1.906 1.906 1.937 1.906 1.984 188,435 1.9497 -3.92%
2012-11-09 0 0.255 0.250 0.255 0.239 0.265 10,016,000 2,537,864 0.2534 1.984 1.945 1.984 1.859 2.062 1,287,427 1.9713 7.14%
2012-11-08 0 0.238 0.235 0.238 0.229 0.239 1,886,000 440,836 0.2337 1.852 1.828 1.852 1.782 1.859 242,421 1.8185 4.39%
2012-11-07 0 0.228 0.228 0.231 0.227 0.229 474,000 107,792 0.2274 1.774 1.774 1.797 1.766 1.782 60,927 1.7692 -0.87%
2012-11-06 0 0.230 0.228 0.230 0.226 0.233 706,000 161,284 0.2284 1.789 1.774 1.789 1.758 1.813 90,747 1.7773 -1.29%
2012-11-05 0 0.233 0.229 0.233 0.228 0.233 500,000 115,002 0.2300 1.813 1.782 1.813 1.774 1.813 64,269 1.7894 2.19%
2012-11-02 0 0.228 0.224 0.231 0.220 0.233 1,766,000 400,846 0.2270 1.774 1.743 1.797 1.712 1.813 226,996 1.7659 1.33%
2012-11-01 0 0.225 0.224 0.225 0.225 0.229 754,000 170,524 0.2262 1.750 1.743 1.750 1.750 1.782 96,917 1.7595 -0.44%
2012-10-31 0 0.226 0.222 0.226 0.220 0.226 568,000 125,866 0.2216 1.758 1.727 1.758 1.712 1.758 73,009 1.7240 -0.88%
2012-10-30 0 0.228 0.222 0.228 0.220 0.235 528,000 120,530 0.2283 1.774 1.727 1.774 1.712 1.828 67,868 1.7760 0.88%
2012-10-29 0 0.226 0.223 0.229 0.223 0.233 276,000 62,352 0.2259 1.758 1.735 1.782 1.735 1.813 35,476 1.7576 0.00%
2012-10-26 0 0.226 0.223 0.226 0.224 0.234 84,000 19,148 0.2280 1.758 1.735 1.758 1.743 1.820 10,797 1.7734 0.00%
2012-10-25 0 0.226 0.225 0.229 0.226 0.237 1,672,000 387,924 0.2320 1.758 1.750 1.782 1.758 1.844 214,914 1.8050 -2.59%
2012-10-24 0 0.232 0.232 0.235 0.230 0.239 2,246,000 522,328 0.2326 1.805 1.805 1.828 1.789 1.859 288,694 1.8093 -1.28%
2012-10-22 0 0.235 0.229 0.234 0.225 0.238 1,408,000 324,272 0.2303 1.828 1.782 1.820 1.750 1.852 180,980 1.7918 4.91%
2012-10-19 0 0.224 0.223 0.225 0.222 0.230 3,354,000 754,920 0.2251 1.743 1.735 1.750 1.727 1.789 431,113 1.7511 1.82%
2012-10-18 0 0.220 0.219 0.220 0.215 0.221 642,000 140,382 0.2187 1.712 1.704 1.712 1.673 1.719 82,521 1.7012 1.85%
2012-10-17 0 0.216 0.213 0.216 0.213 0.216 2,074,000 445,370 0.2147 1.680 1.657 1.680 1.657 1.680 266,586 1.6706 0.47%
2012-10-16 0 0.215 0.213 0.215 0.211 0.216 484,000 103,372 0.2136 1.673 1.657 1.673 1.642 1.680 62,212 1.6616 0.00%
2012-10-15 0 0.215 0.212 0.215 0.210 0.216 1,814,000 387,920 0.2138 1.673 1.649 1.673 1.634 1.680 233,166 1.6637 0.47%
2012-10-12 0 0.214 0.213 0.214 0.211 0.215 758,000 161,538 0.2131 1.665 1.657 1.665 1.642 1.673 97,431 1.6580 -0.93%
2012-10-11 0 0.216 0.216 0.217 0.212 0.217 1,812,000 386,436 0.2133 1.680 1.680 1.688 1.649 1.688 232,909 1.6592 -0.92%
2012-10-10 0 0.218 0.217 0.218 0.214 0.218 1,890,000 406,862 0.2153 1.696 1.688 1.696 1.665 1.696 242,935 1.6748 -0.91%
2012-10-09 0 0.220 0.217 0.220 0.215 0.220 2,814,000 609,234 0.2165 1.712 1.688 1.712 1.673 1.712 361,703 1.6843 0.46%
2012-10-08 0 0.219 0.218 0.219 0.216 0.220 646,600 141,152 0.2183 1.704 1.696 1.704 1.680 1.712 83,112 1.6983 -1.79%
2012-10-05 0 0.223 0.223 0.224 0.215 0.227 1,108,000 244,468 0.2206 1.735 1.735 1.743 1.673 1.766 142,419 1.7165 0.45%
2012-10-04 0 0.222 0.222 0.225 0.222 0.227 1,310,000 294,244 0.2246 1.727 1.727 1.750 1.727 1.766 168,384 1.7475 -4.31%
2012-10-03 0 0.232 0.232 0.233 0.230 0.236 3,534,000 825,344 0.2335 1.805 1.805 1.813 1.789 1.836 454,250 1.8169 3.57%
2012-09-28 0 0.224 0.224 0.225 0.205 0.260 13,872,000 3,223,288 0.2324 1.743 1.743 1.750 1.595 2.023 1,783,066 1.8077 10.89%
2012-09-27 0 0.202 0.198 0.203 0.196 0.204 176,000 35,162 0.1998 1.572 1.540 1.579 1.525 1.587 22,623 1.5543 -0.98%
2012-09-26 0 0.204 0.198 0.204 0.196 0.204 132,000 25,950 0.1966 1.587 1.540 1.587 1.525 1.587 16,967 1.5294 -1.45%
2012-09-25 0 0.207 0.201 0.207 0.198 0.208 356,000 71,584 0.2011 1.610 1.564 1.610 1.540 1.618 45,759 1.5644 1.97%
2012-09-24 0 0.203 0.201 0.203 0.200 0.205 222,000 44,970 0.2026 1.579 1.564 1.579 1.556 1.595 28,535 1.5759 -0.98%
2012-09-21 0 0.205 0.204 0.208 0.205 0.207 74,000 15,270 0.2064 1.595 1.587 1.618 1.595 1.610 9,512 1.6054 -1.44%
2012-09-20 0 0.208 0.202 0.208 0.200 0.208 264,000 53,712 0.2035 1.618 1.572 1.618 1.556 1.618 33,934 1.5828 0.00%
2012-09-19 0 0.208 0.208 0.209 0.205 0.210 244,000 50,622 0.2075 1.618 1.618 1.626 1.595 1.634 31,363 1.6141 0.97%
2012-09-18 0 0.206 0.206 0.208 0.204 0.207 286,000 58,760 0.2055 1.603 1.603 1.618 1.587 1.610 36,762 1.5984 0.00%
2012-09-17 0 0.206 0.206 0.211 0.206 0.210 320,000 66,998 0.2094 1.603 1.603 1.642 1.603 1.634 41,132 1.6289 -1.44%
2012-09-14 0 0.209 0.206 0.209 0.205 0.214 1,358,000 284,168 0.2093 1.626 1.603 1.626 1.595 1.665 174,553 1.6280 3.47%
2012-09-13 0 0.202 0.201 0.206 0.202 0.207 742,000 152,426 0.2054 1.572 1.564 1.603 1.572 1.610 95,374 1.5982 -2.42%
2012-09-12 0 0.207 0.206 0.207 0.205 0.213 1,623,800 338,852 0.2087 1.610 1.603 1.610 1.595 1.657 208,718 1.6235 1.97%
2012-09-11 0 0.203 0.201 0.203 0.190 0.208 1,900,000 385,606 0.2030 1.579 1.564 1.579 1.478 1.618 244,220 1.5789 6.84%
2012-09-10 0 0.190 0.190 0.192 0.188 0.192 1,586,000 300,110 0.1892 1.478 1.478 1.494 1.463 1.494 203,860 1.4721 -4.04%
2012-09-07 0 0.198 0.192 0.198 0.198 0.199 74,000 14,672 0.1983 1.540 1.494 1.540 1.540 1.548 9,512 1.5425 1.02%
2012-09-06 0 0.196 0.190 0.199 0.186 0.199 660,000 128,692 0.1950 1.525 1.478 1.548 1.447 1.548 84,834 1.5170 -0.51%
2012-09-05 0 0.197 0.197 0.198 0.190 0.197 268,000 51,610 0.1926 1.533 1.533 1.540 1.478 1.533 34,448 1.4982 -1.01%
2012-09-04 0 0.199 0.195 0.199 0.194 0.201 288,000 56,766 0.1971 1.548 1.517 1.548 1.509 1.564 37,019 1.5334 0.00%
2012-09-03 0 0.199 0.195 0.199 0.194 0.203 194,000 37,676 0.1942 1.548 1.517 1.548 1.509 1.579 24,936 1.5109 2.58%
2012-08-31 0 0.194 0.194 0.200 0.191 0.205 548,000 110,986 0.2025 1.509 1.509 1.556 1.486 1.595 70,438 1.5756 -3.00%
2012-08-30 0 0.200 0.199 0.200 0.190 0.200 294,000 58,772 0.1999 1.556 1.548 1.556 1.478 1.556 37,790 1.5552 0.00%
2012-08-29 0 0.200 0.200 0.202 0.197 0.204 390,000 77,972 0.1999 1.556 1.556 1.572 1.533 1.587 50,129 1.5554 2.56%
2012-08-28 0 0.195 0.195 0.200 0.194 0.194 30,000 5,820 0.1940 1.517 1.517 1.556 1.509 1.509 3,856 1.5093 0.52%
2012-08-27 0 0.194 0.194 0.195 0.189 0.200 316,000 62,388 0.1974 1.509 1.509 1.517 1.470 1.556 40,618 1.5360 -0.51%
2012-08-24 0 0.195 0.195 0.200 - - 0 0 - 1.517 1.517 1.556 - - 0 - 2.63%
2012-08-23 0 0.190 0.189 0.197 0.190 0.190 596,000 113,240 0.1900 1.478 1.470 1.533 1.478 1.478 76,608 1.4782 0.00%
2012-08-22 0 0.190 0.190 0.192 0.188 0.191 378,000 71,790 0.1899 1.478 1.478 1.494 1.463 1.486 48,587 1.4776 0.53%
2012-08-21 0 0.189 0.189 0.190 0.188 0.190 912,000 172,444 0.1891 1.470 1.470 1.478 1.463 1.478 117,226 1.4710 0.53%
2012-08-20 0 0.188 0.188 0.194 0.188 0.190 1,050,000 199,084 0.1896 1.463 1.463 1.509 1.463 1.478 134,964 1.4751 -2.08%
2012-08-17 0 0.192 0.191 0.192 0.192 0.194 100,000 19,284 0.1928 1.494 1.486 1.494 1.494 1.509 12,854 1.5003 -3.03%
2012-08-16 0 0.198 0.190 0.198 0.189 0.200 516,000 100,456 0.1947 1.540 1.478 1.540 1.470 1.556 66,325 1.5146 -0.50%
2012-08-15 0 0.199 0.192 0.199 0.187 0.210 816,000 158,310 0.1940 1.548 1.494 1.548 1.455 1.634 104,886 1.5093 1.02%
2012-08-14 0 0.197 0.197 0.203 0.196 0.202 604,000 120,830 0.2000 1.533 1.533 1.579 1.525 1.572 77,636 1.5564 -3.43%
2012-08-13 0 0.204 0.202 0.207 0.200 0.204 260,000 52,280 0.2011 1.587 1.572 1.610 1.556 1.587 33,420 1.5643 0.49%
2012-08-10 0 0.203 0.202 0.204 0.203 0.203 28,000 5,684 0.2030 1.579 1.572 1.587 1.579 1.579 3,599 1.5793 -1.46%
2012-08-09 0 0.206 0.200 0.206 0.203 0.206 278,000 56,506 0.2033 1.603 1.556 1.603 1.579 1.603 35,733 1.5813 3.00%
2012-08-08 0 0.200 0.200 0.204 0.200 0.204 280,000 56,500 0.2018 1.556 1.556 1.587 1.556 1.587 35,990 1.5699 -1.48%
2012-08-07 0 0.203 0.203 0.206 0.201 0.208 604,000 124,180 0.2056 1.579 1.579 1.603 1.564 1.618 77,636 1.5995 -1.46%
2012-08-06 0 0.206 0.206 0.210 0.205 0.209 350,000 71,914 0.2055 1.603 1.603 1.634 1.595 1.626 44,988 1.5985 0.49%
2012-08-03 0 0.205 0.204 0.205 0.203 0.208 932,100 191,358 0.2053 1.595 1.587 1.595 1.579 1.618 119,809 1.5972 -1.91%
2012-08-02 0 0.209 0.207 0.209 0.209 0.209 50,000 10,450 0.2090 1.626 1.610 1.626 1.626 1.626 6,427 1.6260 -0.48%
2012-08-01 0 0.210 0.207 0.212 0.210 0.216 622,000 131,650 0.2117 1.634 1.610 1.649 1.634 1.680 79,950 1.6467 -3.23%
2012-07-31 0 0.217 0.217 0.218 0.209 0.210 390,000 81,876 0.2099 1.688 1.688 1.696 1.626 1.634 50,129 1.6333 3.83%
2012-07-30 0 0.209 0.203 0.218 0.205 0.209 172,000 35,468 0.2062 1.626 1.579 1.696 1.595 1.626 22,108 1.6043 -4.13%
2012-07-27 0 0.218 0.215 0.219 0.218 0.218 260,000 56,680 0.2180 1.696 1.673 1.704 1.696 1.696 33,420 1.6960 0.46%
2012-07-26 0 0.217 0.213 0.217 0.210 0.217 252,000 54,388 0.2158 1.688 1.657 1.688 1.634 1.688 32,391 1.6791 0.93%
2012-07-25 0 0.215 0.213 0.216 0.213 0.217 722,000 154,206 0.2136 1.673 1.657 1.680 1.657 1.688 92,804 1.6616 -0.92%
2012-07-24 0 0.217 0.215 0.217 0.215 0.220 86,000 18,604 0.2163 1.688 1.673 1.688 1.673 1.712 11,054 1.6830 -0.91%
2012-07-23 0 0.219 0.217 0.219 0.210 0.221 484,000 104,948 0.2168 1.704 1.688 1.704 1.634 1.719 62,212 1.6869 -1.79%
2012-07-20 0 0.223 0.223 0.225 0.222 0.222 16,000 3,564 0.2228 1.735 1.735 1.750 1.727 1.727 2,057 1.7330 1.36%
2012-07-19 0 0.220 0.220 0.224 0.218 0.224 690,000 151,644 0.2198 1.712 1.712 1.743 1.696 1.743 88,691 1.7098 -0.90%
2012-07-18 0 0.222 0.222 0.224 0.215 0.237 330,000 72,638 0.2201 1.727 1.727 1.743 1.673 1.844 42,417 1.7125 0.00%
2012-07-17 0 0.222 0.221 0.222 0.220 0.223 222,000 49,050 0.2209 1.727 1.719 1.727 1.712 1.735 28,535 1.7189 0.91%
2012-07-16 0 0.220 0.220 0.225 0.220 0.222 166,000 36,630 0.2207 1.712 1.712 1.750 1.712 1.727 21,337 1.7167 -1.35%
2012-07-13 0 0.223 0.221 0.224 0.220 0.223 246,000 54,478 0.2215 1.735 1.719 1.743 1.712 1.735 31,620 1.7229 1.83%
2012-07-12 0 0.219 0.219 0.222 0.219 0.223 320,000 70,722 0.2210 1.704 1.704 1.727 1.704 1.735 41,132 1.7194 -1.79%
2012-07-11 0 0.223 0.223 0.225 0.220 0.223 120,000 26,620 0.2218 1.735 1.735 1.750 1.712 1.735 15,424 1.7258 -0.45%
2012-07-10 0 0.224 0.222 0.224 0.218 0.224 582,000 127,878 0.2197 1.743 1.727 1.743 1.696 1.743 74,809 1.7094 0.45%
2012-07-09 0 0.223 0.222 0.225 0.220 0.230 292,000 65,268 0.2235 1.735 1.727 1.750 1.712 1.789 37,533 1.7390 -1.76%
2012-07-06 0 0.227 0.223 0.227 0.218 0.227 502,000 110,940 0.2210 1.766 1.735 1.766 1.696 1.766 64,526 1.7193 1.79%
2012-07-05 0 0.223 0.223 0.228 0.220 0.228 28,000 6,196 0.2213 1.735 1.735 1.774 1.712 1.774 3,599 1.7216 -1.76%
2012-07-04 0 0.227 0.223 0.228 0.220 0.234 440,000 97,388 0.2213 1.766 1.735 1.774 1.712 1.820 56,556 1.7220 0.44%
2012-07-03 0 0.226 0.223 0.225 0.221 0.239 472,000 105,158 0.2228 1.758 1.735 1.750 1.719 1.859 60,669 1.7333 0.00%
2012-06-29 0 0.226 0.226 0.227 0.220 0.228 268,000 59,960 0.2237 1.758 1.758 1.766 1.712 1.774 34,448 1.7406 1.80%
2012-06-28 0 0.222 0.222 0.226 0.220 0.226 170,000 37,726 0.2219 1.727 1.727 1.758 1.712 1.758 21,851 1.7265 -0.89%
2012-06-27 0 0.224 0.223 0.226 0.222 0.227 228,000 50,884 0.2232 1.743 1.735 1.758 1.727 1.766 29,306 1.7363 0.00%
2012-06-26 0 0.224 0.223 0.225 0.223 0.225 480,000 107,758 0.2245 1.743 1.735 1.750 1.735 1.750 61,698 1.7465 -0.88%
2012-06-25 0 0.226 0.226 0.229 0.225 0.229 58,000 13,058 0.2251 1.758 1.758 1.782 1.750 1.782 7,455 1.7515 1.80%
2012-06-22 0 0.222 0.222 0.225 0.218 0.222 342,000 75,080 0.2195 1.727 1.727 1.750 1.696 1.727 43,960 1.7079 -1.77%
2012-06-21 0 0.226 0.223 0.226 0.223 0.234 144,000 32,286 0.2242 1.758 1.735 1.758 1.735 1.820 18,509 1.7443 0.00%
2012-06-20 0 0.226 0.224 0.226 0.223 0.233 506,000 115,260 0.2278 1.758 1.743 1.758 1.735 1.813 65,040 1.7721 -0.44%
2012-06-19 0 0.227 0.224 0.227 0.222 0.232 4,126,000 917,174 0.2223 1.766 1.743 1.766 1.727 1.805 530,344 1.7294 0.89%
2012-06-18 0 0.225 0.225 0.228 0.225 0.230 1,562,000 353,466 0.2263 1.750 1.750 1.774 1.750 1.789 200,775 1.7605 -1.32%
2012-06-15 0 0.228 0.225 0.228 0.216 0.240 1,486,000 335,234 0.2256 1.774 1.750 1.774 1.680 1.867 191,006 1.7551 1.33%
2012-06-14 0 0.225 0.223 0.225 0.220 0.229 844,000 188,160 0.2229 1.750 1.735 1.750 1.712 1.782 108,485 1.7344 -0.44%
2012-06-13 0 0.226 0.225 0.226 0.224 0.249 1,174,000 265,286 0.2260 1.758 1.750 1.758 1.743 1.937 150,903 1.7580 -1.74%
2012-06-12 0 0.230 0.228 0.230 0.228 0.232 494,000 113,488 0.2297 1.789 1.774 1.789 1.774 1.805 63,497 1.7873 -0.86%
2012-06-11 0 0.232 0.229 0.232 0.226 0.235 9,456,000 2,173,708 0.2299 1.805 1.782 1.805 1.758 1.828 1,215,446 1.7884 0.87%
2012-06-08 0 0.230 0.230 0.231 0.226 0.230 3,658,000 838,384 0.2292 1.789 1.789 1.797 1.758 1.789 470,189 1.7831 2.22%
2012-06-07 0 0.225 0.222 0.225 0.219 0.225 710,000 156,700 0.2207 1.750 1.727 1.750 1.704 1.750 91,261 1.7170 0.45%
2012-06-06 0 0.224 0.225 0.227 0.219 0.227 1,028,000 226,522 0.2204 1.743 1.750 1.766 1.704 1.766 132,136 1.7143 -1.32%
2012-06-05 0 0.227 0.222 0.227 0.226 0.228 486,000 110,392 0.2271 1.766 1.727 1.766 1.758 1.774 62,469 1.7671 2.25%
2012-06-04 0 0.222 0.222 0.227 0.215 0.223 2,158,000 470,866 0.2182 1.727 1.727 1.766 1.673 1.735 277,383 1.6975 -0.89%
2012-06-01 0 0.224 0.224 0.229 0.221 0.232 716,000 162,254 0.2266 1.743 1.743 1.782 1.719 1.805 92,033 1.7630 -0.44%
2012-05-31 0 0.225 0.225 0.230 0.225 0.230 182,000 41,308 0.2270 1.750 1.750 1.789 1.750 1.789 23,394 1.7658 -3.02%
2012-05-30 0 0.232 0.226 0.232 0.220 0.234 708,000 160,856 0.2272 1.805 1.758 1.805 1.712 1.820 91,004 1.7676 2.20%
2012-05-29 0 0.227 0.227 0.230 0.219 0.227 870,000 194,700 0.2238 1.766 1.766 1.789 1.704 1.766 111,827 1.7411 0.89%
2012-05-28 0 0.225 0.224 0.225 0.203 0.225 580,000 127,888 0.2205 1.750 1.743 1.750 1.579 1.750 74,551 1.7154 1.35%
2012-05-25 0 0.222 0.222 0.224 0.190 0.225 844,000 185,570 0.2199 1.727 1.727 1.743 1.478 1.750 108,485 1.7106 -1.33%
2012-05-24 0 0.225 0.224 0.226 0.222 0.226 786,000 175,384 0.2231 1.750 1.743 1.758 1.727 1.758 101,030 1.7360 0.45%
2012-05-23 0 0.224 0.223 0.224 0.223 0.225 328,000 73,260 0.2234 1.743 1.735 1.743 1.735 1.750 42,160 1.7377 -1.32%
2012-05-22 0 0.227 0.225 0.227 0.224 0.228 492,000 111,160 0.2259 1.766 1.750 1.766 1.743 1.774 63,240 1.7577 0.00%
2012-05-21 0 0.227 0.226 0.228 0.222 0.232 1,042,000 233,516 0.2241 1.766 1.758 1.774 1.727 1.805 133,936 1.7435 1.79%
2012-05-18 0 0.223 0.223 0.224 0.204 0.223 1,490,000 325,908 0.2187 1.735 1.735 1.743 1.587 1.735 191,520 1.7017 -0.45%
2012-05-17 0 0.224 0.224 0.225 0.222 0.227 572,000 127,682 0.2232 1.743 1.743 1.750 1.727 1.766 73,523 1.7366 0.90%
2012-05-16 0 0.222 0.222 0.223 0.219 0.223 1,629,800 359,658 0.2207 1.727 1.727 1.735 1.704 1.735 209,490 1.7168 -1.77%
2012-05-15 0 0.226 0.225 0.227 0.220 0.226 1,206,000 268,562 0.2227 1.758 1.750 1.766 1.712 1.758 155,016 1.7325 0.89%
2012-05-14 0 0.224 0.223 0.225 0.220 0.226 874,000 194,414 0.2224 1.743 1.735 1.750 1.712 1.758 112,341 1.7306 -0.44%
2012-05-11 0 0.225 0.225 0.227 0.221 0.227 998,000 223,928 0.2244 1.750 1.750 1.766 1.719 1.766 128,280 1.7456 -0.44%
2012-05-10 0 0.226 0.226 0.230 0.224 0.230 1,482,000 334,520 0.2257 1.758 1.758 1.789 1.743 1.789 190,492 1.7561 -2.16%
2012-05-09 0 0.231 0.228 0.231 0.226 0.232 614,000 140,918 0.2295 1.797 1.774 1.797 1.758 1.805 78,922 1.7855 -0.86%
2012-05-08 0 0.233 0.229 0.234 0.228 0.233 692,000 158,922 0.2297 1.813 1.782 1.820 1.774 1.813 88,948 1.7867 2.19%
2012-05-07 0 0.228 0.229 0.232 0.225 0.238 2,624,000 596,444 0.2273 1.774 1.782 1.805 1.750 1.852 337,281 1.7684 -2.15%
2012-05-04 0 0.233 0.233 0.236 0.231 0.236 582,000 135,926 0.2335 1.813 1.813 1.836 1.797 1.836 74,809 1.8170 -0.43%
2012-05-03 0 0.234 0.234 0.235 0.229 0.235 1,414,000 326,208 0.2307 1.820 1.820 1.828 1.782 1.828 181,751 1.7948 -0.43%
2012-05-02 0 0.235 0.234 0.235 0.229 0.243 4,701,200 1,112,278 0.2366 1.828 1.820 1.828 1.782 1.891 604,278 1.8407 3.07%
2012-04-30 0 0.228 0.227 0.228 0.226 0.229 1,134,000 258,076 0.2276 1.774 1.766 1.774 1.758 1.782 145,761 1.7705 0.00%
2012-04-27 0 0.228 0.227 0.228 0.207 0.230 1,336,000 301,812 0.2259 1.774 1.766 1.774 1.610 1.789 171,726 1.7575 0.44%
2012-04-26 0 0.227 0.225 0.228 0.223 0.228 2,566,000 576,940 0.2248 1.766 1.750 1.774 1.735 1.774 329,826 1.7492 1.79%
2012-04-25 0 0.223 0.223 0.225 0.221 0.229 1,442,000 323,360 0.2242 1.735 1.735 1.750 1.719 1.782 185,350 1.7446 -1.76%
2012-04-24 0 0.227 0.226 0.227 0.225 0.229 1,006,000 227,272 0.2259 1.766 1.758 1.766 1.750 1.782 129,308 1.7576 -0.87%
2012-04-23 0 0.229 0.225 0.228 0.222 0.229 1,336,000 300,204 0.2247 1.782 1.750 1.774 1.727 1.782 171,726 1.7482 0.88%
2012-04-20 0 0.227 0.226 0.230 0.222 0.230 2,842,000 635,884 0.2237 1.766 1.758 1.789 1.727 1.789 365,302 1.7407 0.89%
2012-04-19 0 0.225 0.222 0.226 0.216 0.230 2,088,000 463,348 0.2219 1.750 1.727 1.758 1.680 1.789 268,385 1.7264 -0.88%
2012-04-18 0 0.227 0.226 0.227 0.225 0.231 620,000 139,712 0.2253 1.766 1.758 1.766 1.750 1.797 79,693 1.7531 3.18%
2012-04-17 0 0.220 0.219 0.220 0.211 0.220 2,246,000 491,450 0.2188 1.712 1.704 1.712 1.642 1.712 288,694 1.7023 0.46%
2012-04-16 0 0.219 0.219 0.220 0.214 0.235 6,040,000 1,327,556 0.2198 1.704 1.704 1.712 1.665 1.828 776,364 1.7100 -4.78%
2012-04-13 0 0.230 0.229 0.230 0.228 0.234 8,082,000 1,853,602 0.2293 1.789 1.782 1.789 1.774 1.820 1,038,837 1.7843 0.44%
2012-04-12 0 0.229 0.229 0.232 0.229 0.236 3,564,000 822,504 0.2308 1.782 1.782 1.805 1.782 1.836 458,106 1.7954 -2.97%
2012-04-11 0 0.236 0.227 0.235 0.228 0.236 2,320,000 541,310 0.2333 1.836 1.766 1.828 1.774 1.836 298,206 1.8152 2.61%
2012-04-10 0 0.230 0.230 0.232 0.228 0.244 4,056,000 940,660 0.2319 1.789 1.789 1.805 1.774 1.898 521,346 1.8043 0.00%
2012-04-05 0 0.230 0.228 0.230 0.227 0.238 2,118,000 489,556 0.2311 1.789 1.774 1.789 1.766 1.852 272,241 1.7982 -3.77%
2012-04-03 0 0.239 0.234 0.239 0.232 0.239 4,738,000 1,129,360 0.2384 1.859 1.820 1.859 1.805 1.859 609,009 1.8544 3.46%
2012-04-02 0 0.231 0.231 0.234 0.230 0.248 1,260,000 299,004 0.2373 1.797 1.797 1.820 1.789 1.929 161,957 1.8462 -2.53%
2012-03-30 0 0.237 0.235 0.237 0.235 0.248 3,686,000 874,878 0.2374 1.844 1.828 1.844 1.828 1.929 473,788 1.8466 -1.25%
2012-03-29 0 0.240 0.236 0.240 0.230 0.250 3,026,000 714,164 0.2360 1.867 1.836 1.867 1.789 1.945 388,953 1.8361 -0.83%
2012-03-28 0 0.242 0.237 0.242 0.231 0.243 14,092,000 3,363,318 0.2387 1.883 1.844 1.883 1.797 1.891 1,811,344 1.8568 0.00%
2012-03-27 0 0.242 0.242 0.243 0.239 0.255 5,078,000 1,237,916 0.2438 1.883 1.883 1.891 1.859 1.984 652,711 1.8966 1.68%
2012-03-26 0 0.238 0.237 0.238 0.225 0.265 15,101,200 3,615,162 0.2394 1.852 1.844 1.852 1.750 2.062 1,941,064 1.8625 -10.19%
2012-03-23 0 0.265 0.260 0.265 0.260 0.275 17,400,000 4,706,730 0.2705 2.062 2.023 2.062 2.023 2.139 2,236,545 2.1045 -5.36%
2012-03-22 0 0.280 0.275 0.280 0.270 0.285 19,148,000 5,403,750 0.2822 2.178 2.139 2.178 2.101 2.217 2,461,228 2.1956 0.00%
2012-03-21 0 0.280 0.280 0.285 0.250 0.295 27,712,000 7,581,930 0.2736 2.178 2.178 2.217 1.945 2.295 3,562,019 2.1285 -6.67%
2012-03-20 0 0.300 0.290 0.300 0.270 0.335 40,188,000 11,808,550 0.2938 2.334 2.256 2.334 2.101 2.606 5,165,647 2.2860 -7.69%
2012-03-19 0 0.325 0.315 0.320 0.315 0.420 60,560,000 21,618,610 0.3570 2.528 2.451 2.490 2.451 3.268 7,784,204 2.7772 -22.62%
2012-03-16 0 0.420 0.415 0.420 0.415 0.430 32,030,000 13,536,410 0.4226 3.268 3.229 3.268 3.229 3.345 4,117,042 3.2879 0.00%
2012-03-15 0 0.420 0.415 0.425 0.415 0.435 18,020,000 7,647,590 0.4244 3.268 3.229 3.306 3.229 3.384 2,316,238 3.3017 -1.18%
2012-03-14 0 0.425 0.420 0.430 0.420 0.455 63,342,000 27,963,140 0.4415 3.306 3.268 3.345 3.268 3.540 8,141,794 3.4345 -3.41%
2012-03-13 0 0.440 0.435 0.440 0.415 0.445 64,832,000 27,950,550 0.4311 3.423 3.384 3.423 3.229 3.462 8,333,315 3.3541 1.15%
2012-03-12 0 0.435 0.430 0.435 0.430 0.465 43,168,000 19,286,550 0.4468 3.384 3.345 3.384 3.345 3.618 5,548,688 3.4759 -3.33%
2012-03-09 0 0.450 0.445 0.450 0.415 0.450 50,138,000 21,676,130 0.4323 3.501 3.462 3.501 3.229 3.501 6,444,591 3.3635 7.14%
2012-03-08 0 0.420 0.415 0.420 0.395 0.425 52,058,000 21,340,720 0.4099 3.268 3.229 3.268 3.073 3.306 6,691,382 3.1893 5.00%
2012-03-07 0 0.400 0.395 0.400 0.390 0.405 15,446,000 6,172,650 0.3996 3.112 3.073 3.112 3.034 3.151 1,985,383 3.1090 0.00%
2012-03-06 0 0.400 0.385 0.400 0.390 0.415 8,618,000 3,466,320 0.4022 3.112 2.995 3.112 3.034 3.229 1,107,732 3.1292 -1.23%
2012-03-05 0 0.405 0.400 0.405 0.395 0.415 24,246,000 9,760,530 0.4026 3.151 3.112 3.151 3.073 3.229 3,116,510 3.1319 -1.22%
2012-03-02 0 0.410 0.405 0.410 0.395 0.420 6,958,000 2,822,430 0.4056 3.190 3.151 3.190 3.073 3.268 894,361 3.1558 2.50%
2012-03-01 0 0.400 0.395 0.400 0.400 0.415 4,124,000 1,671,040 0.4052 3.112 3.073 3.112 3.112 3.229 530,087 3.1524 -5.88%
2012-02-29 0 0.425 0.420 0.425 0.410 0.440 12,756,000 5,460,060 0.4280 3.306 3.268 3.306 3.190 3.423 1,639,619 3.3301 -3.41%
2012-02-28 0 0.440 0.435 0.440 0.435 0.455 6,804,000 3,035,810 0.4462 3.423 3.384 3.423 3.384 3.540 874,566 3.4712 1.15%
2012-02-27 0 0.435 0.430 0.435 0.430 0.450 15,868,000 6,958,130 0.4385 3.384 3.345 3.384 3.345 3.501 2,039,626 3.4115 1.16%
2012-02-24 0 0.430 0.425 0.430 0.425 0.430 6,418,000 2,730,560 0.4255 3.345 3.306 3.345 3.306 3.345 824,951 3.3100 0.00%
2012-02-23 0 0.430 0.425 0.430 0.420 0.435 6,420,000 2,746,270 0.4278 3.345 3.306 3.345 3.268 3.384 825,208 3.3280 -1.15%
2012-02-22 0 0.435 0.430 0.435 0.425 0.455 15,670,000 6,875,860 0.4388 3.384 3.345 3.384 3.306 3.540 2,014,176 3.4137 1.16%
2012-02-21 0 0.430 0.425 0.430 0.415 0.430 6,450,000 2,726,750 0.4228 3.345 3.306 3.345 3.229 3.345 829,064 3.2889 0.00%
2012-02-20 0 0.430 0.425 0.430 0.415 0.435 4,090,000 1,748,440 0.4275 3.345 3.306 3.345 3.229 3.384 525,717 3.3258 -1.15%
2012-02-17 0 0.435 0.430 0.435 0.420 0.435 10,516,000 4,532,620 0.4310 3.384 3.345 3.384 3.268 3.384 1,351,696 3.3533 1.16%
2012-02-16 0 0.430 0.425 0.430 0.420 0.435 12,954,000 5,543,180 0.4279 3.345 3.306 3.345 3.268 3.384 1,665,069 3.3291 -1.15%
2012-02-15 0 0.435 0.430 0.435 0.395 0.475 36,008,000 15,683,150 0.4355 3.384 3.345 3.384 3.073 3.695 4,628,362 3.3885 8.75%
2012-02-14 0 0.400 0.395 0.400 0.395 0.410 3,610,000 1,440,190 0.3989 3.112 3.073 3.112 3.073 3.190 464,019 3.1037 0.00%
2012-02-13 0 0.400 0.390 0.400 0.390 0.410 10,360,000 4,095,220 0.3953 3.112 3.034 3.112 3.034 3.190 1,331,644 3.0753 0.00%
2012-02-10 0 0.400 0.385 0.400 0.385 0.410 8,384,000 3,341,420 0.3985 3.112 2.995 3.112 2.995 3.190 1,077,655 3.1006 0.00%
2012-02-09 0 0.400 0.395 0.400 0.395 0.420 8,170,000 3,336,140 0.4083 3.112 3.073 3.112 3.073 3.268 1,050,148 3.1768 -2.44%
2012-02-08 0 0.410 0.400 0.410 0.380 0.410 11,522,000 4,550,040 0.3949 3.190 3.112 3.190 2.956 3.190 1,481,004 3.0723 5.13%
2012-02-07 0 0.390 0.380 0.390 0.380 0.400 2,460,000 972,310 0.3952 3.034 2.956 3.034 2.956 3.112 316,201 3.0750 -2.50%
2012-02-06 0 0.400 0.395 0.400 0.390 0.410 3,916,000 1,575,690 0.4024 3.112 3.073 3.112 3.034 3.190 503,351 3.1304 -2.44%
2012-02-03 0 0.410 0.400 0.410 0.405 0.420 12,694,000 5,235,360 0.4124 3.190 3.112 3.190 3.151 3.268 1,631,649 3.2086 -2.38%
2012-02-02 0 0.420 0.410 0.420 0.405 0.430 9,354,000 3,893,840 0.4163 3.268 3.190 3.268 3.151 3.345 1,202,336 3.2386 3.70%
2012-02-01 0 0.405 0.400 0.405 0.400 0.420 7,618,000 3,121,120 0.4097 3.151 3.112 3.151 3.112 3.268 979,195 3.1874 -3.57%
2012-01-31 0 0.420 0.410 0.420 0.410 0.430 13,754,000 5,774,910 0.4199 3.268 3.190 3.268 3.190 3.345 1,767,899 3.2665 1.20%
2012-01-30 0 0.415 0.405 0.415 0.400 0.430 14,176,000 5,900,760 0.4163 3.229 3.151 3.229 3.112 3.345 1,822,141 3.2384 2.47%
2012-01-27 0 0.405 0.400 0.405 0.340 0.445 20,786,000 8,812,230 0.4240 3.151 3.112 3.151 2.645 3.462 2,671,771 3.2983 17.39%
2012-01-26 0 0.345 0.340 0.345 0.340 0.365 2,540,000 915,100 0.3603 2.684 2.645 2.684 2.645 2.840 326,484 2.8029 -2.82%
2012-01-20 0 0.355 0.355 0.360 0.350 0.360 696,000 247,020 0.3549 2.762 2.762 2.801 2.723 2.801 89,462 2.7612 -4.05%
2012-01-19 0 0.370 0.355 0.370 0.355 0.380 4,624,000 1,703,010 0.3683 2.879 2.762 2.879 2.762 2.956 594,355 2.8653 0.00%
2012-01-18 0 0.370 0.360 0.370 0.360 0.380 7,844,000 2,922,230 0.3725 2.879 2.801 2.879 2.801 2.956 1,008,245 2.8983 1.37%
2012-01-17 0 0.365 0.355 0.365 0.355 0.370 6,378,000 2,324,650 0.3645 2.840 2.762 2.840 2.762 2.879 819,809 2.8356 1.39%
2012-01-16 0 0.360 0.350 0.360 0.340 0.360 11,100,000 3,833,720 0.3454 2.801 2.723 2.801 2.645 2.801 1,426,761 2.6870 2.86%
2012-01-13 0 0.350 0.340 0.350 0.340 0.370 5,546,000 2,029,980 0.3660 2.723 2.645 2.723 2.645 2.879 712,867 2.8476 -1.41%
2012-01-12 0 0.355 0.345 0.355 0.340 0.365 10,032,000 3,614,420 0.3603 2.762 2.684 2.762 2.645 2.840 1,289,484 2.8030 -4.05%
2012-01-11 0 0.370 0.350 0.365 0.350 0.390 19,462,000 7,358,920 0.3781 2.879 2.723 2.840 2.723 3.034 2,501,588 2.9417 4.23%
2012-01-10 0 0.355 0.345 0.355 0.300 0.365 16,172,000 5,369,490 0.3320 2.762 2.684 2.762 2.334 2.840 2,078,701 2.5831 18.33%
2012-01-09 0 0.300 0.300 0.310 0.300 0.300 136,000 40,740 0.2996 2.334 2.334 2.412 2.334 2.334 17,481 2.3305 0.00%
2012-01-06 0 0.300 0.295 0.305 0.285 0.320 258,000 77,640 0.3009 2.334 2.295 2.373 2.217 2.490 33,163 2.3412 -6.25%
2012-01-05 0 0.320 0.300 0.320 0.305 0.320 154,000 47,590 0.3090 2.490 2.334 2.490 2.373 2.490 19,795 2.4042 0.00%
2012-01-04 0 0.320 0.310 0.320 0.285 0.330 866,000 275,260 0.3179 2.490 2.412 2.490 2.217 2.567 111,313 2.4728 0.00%
2012-01-03 0 0.320 0.310 0.320 0.310 0.330 656,000 214,020 0.3263 2.490 2.412 2.490 2.412 2.567 84,320 2.5382 6.67%
2011-12-30 0 0.300 0.300 0.310 0.300 0.315 232,000 71,050 0.3063 2.334 2.334 2.412 2.334 2.451 29,821 2.3826 -3.23%
2011-12-29 0 0.310 0.290 0.315 0.290 0.310 162,000 47,490 0.2931 2.412 2.256 2.451 2.256 2.412 20,823 2.2807 6.90%
2011-12-28 0 0.290 0.290 0.300 0.290 0.295 236,000 68,900 0.2919 2.256 2.256 2.334 2.256 2.295 30,335 2.2713 -3.33%
2011-12-23 0 0.300 0.290 0.300 0.290 0.300 594,000 177,360 0.2986 2.334 2.256 2.334 2.256 2.334 76,351 2.3230 0.00%
2011-12-22 0 0.300 0.300 0.310 0.300 0.300 98,000 29,400 0.3000 2.334 2.334 2.412 2.334 2.334 12,597 2.3340 -3.23%
2011-12-21 0 0.310 0.300 0.310 0.300 0.315 114,000 35,470 0.3111 2.412 2.334 2.412 2.334 2.451 14,653 2.4206 3.33%
2011-12-20 0 0.300 0.300 0.305 0.300 0.310 122,000 37,700 0.3090 2.334 2.334 2.373 2.334 2.412 15,682 2.4041 -1.64%
2011-12-19 0 0.305 0.300 0.305 0.300 0.310 158,000 48,220 0.3052 2.373 2.334 2.373 2.334 2.412 20,309 2.3743 -1.61%
2011-12-16 0 0.310 0.300 0.310 0.295 0.310 230,000 69,390 0.3017 2.412 2.334 2.412 2.295 2.412 29,564 2.3471 5.08%
2011-12-15 0 0.295 0.295 0.300 0.290 0.295 22,000 6,420 0.2918 2.295 2.295 2.334 2.256 2.295 2,828 2.2703 -6.35%
2011-12-14 0 0.315 0.300 0.320 0.285 0.320 146,000 43,930 0.3009 2.451 2.334 2.490 2.217 2.490 18,766 2.3409 10.53%
2011-12-13 0 0.285 0.285 0.300 0.285 0.285 40,000 11,400 0.2850 2.217 2.217 2.334 2.217 2.217 5,141 2.2173 -5.00%
2011-12-12 0 0.300 0.300 0.305 0.300 0.305 390,000 117,200 0.3005 2.334 2.334 2.373 2.334 2.373 50,129 2.3379 3.45%
2011-12-09 0 0.290 0.290 0.305 0.290 0.310 416,000 123,950 0.2980 2.256 2.256 2.373 2.256 2.412 53,471 2.3181 -10.77%
2011-12-08 0 0.325 0.310 0.335 0.310 0.330 166,000 53,420 0.3218 2.528 2.412 2.606 2.412 2.567 21,337 2.5036 -1.52%
2011-12-07 0 0.330 0.310 0.330 0.275 0.330 636,000 205,830 0.3236 2.567 2.412 2.567 2.139 2.567 81,750 2.5178 3.13%
2011-12-06 0 0.320 0.315 0.320 0.315 0.320 188,000 59,930 0.3188 2.490 2.451 2.490 2.451 2.490 24,165 2.4800 0.00%
2011-12-05 0 0.320 0.320 0.335 0.305 0.340 974,000 319,370 0.3279 2.490 2.490 2.606 2.373 2.645 125,195 2.5510 1.59%
2011-12-02 0 0.315 0.300 0.315 0.315 0.320 140,000 44,130 0.3152 2.451 2.334 2.451 2.451 2.490 17,995 2.4523 -1.56%
2011-12-01 0 0.320 0.315 0.320 0.320 0.335 1,216,000 397,820 0.3272 2.490 2.451 2.490 2.490 2.606 156,301 2.5452 4.92%
2011-11-30 0 0.305 0.305 0.315 0.295 0.320 2,038,000 626,360 0.3073 2.373 2.373 2.451 2.295 2.490 261,959 2.3911 1.67%
2011-11-29 0 0.300 0.280 0.300 0.280 0.300 1,330,000 385,330 0.2897 2.334 2.178 2.334 2.178 2.334 170,954 2.2540 3.45%
2011-11-28 0 0.290 0.285 0.290 0.280 0.310 1,366,000 402,950 0.2950 2.256 2.217 2.256 2.178 2.412 175,582 2.2949 0.00%
2011-11-25 0 0.290 0.280 0.295 0.265 0.295 1,026,000 283,280 0.2761 2.256 2.178 2.295 2.062 2.295 131,879 2.1480 1.75%
2011-11-24 0 0.285 0.285 0.295 0.285 0.290 870,000 249,980 0.2873 2.217 2.217 2.295 2.217 2.256 111,827 2.2354 -5.00%
2011-11-23 0 0.300 0.290 0.300 0.280 0.320 1,518,000 439,440 0.2895 2.334 2.256 2.334 2.178 2.490 195,119 2.2522 -7.69%
2011-11-22 0 0.325 0.315 0.325 0.310 0.340 846,000 268,180 0.3170 2.528 2.451 2.528 2.412 2.645 108,742 2.4662 -2.99%
2011-11-21 0 0.335 0.335 0.340 0.325 0.355 1,060,000 354,760 0.3347 2.606 2.606 2.645 2.528 2.762 136,249 2.6038 -5.63%
2011-11-18 0 0.355 0.340 0.355 0.335 0.355 1,062,000 363,890 0.3426 2.762 2.645 2.762 2.606 2.762 136,506 2.6657 -2.74%
2011-11-17 0 0.365 0.360 0.365 0.365 0.370 270,000 99,700 0.3693 2.840 2.801 2.840 2.840 2.879 34,705 2.8728 -1.35%
2011-11-16 0 0.370 0.370 0.380 0.350 0.380 3,312,000 1,194,370 0.3606 2.879 2.879 2.956 2.723 2.956 425,715 2.8056 -5.13%
2011-11-15 0 0.390 0.380 0.390 0.360 0.410 3,184,000 1,223,700 0.3843 3.034 2.956 3.034 2.801 3.190 409,262 2.9900 -1.27%
2011-11-14 0 0.395 0.400 0.405 0.390 0.445 16,142,600 6,782,568 0.4202 3.073 3.112 3.151 3.034 3.462 2,074,922 3.2688 3.95%
2011-11-11 0 0.380 0.380 0.385 0.310 0.385 11,036,000 3,925,200 0.3557 2.956 2.956 2.995 2.412 2.995 1,418,535 2.7671 22.58%
2011-11-10 0 0.310 0.300 0.310 0.280 0.310 7,810,000 2,259,850 0.2894 2.412 2.334 2.412 2.178 2.412 1,003,874 2.2511 1.64%
2011-11-09 0 0.305 0.305 0.310 0.270 0.345 9,360,000 2,924,660 0.3125 2.373 2.373 2.412 2.101 2.684 1,203,107 2.4309 17.31%
2011-11-08 0 0.260 0.260 0.270 0.250 0.270 452,000 118,270 0.2617 2.023 2.023 2.101 1.945 2.101 58,099 2.0357 7.00%
2011-11-07 0 0.243 0.243 0.270 - - 0 0 - 1.891 1.891 2.101 - - 0 - 0.41%
2011-11-04 0 0.242 0.242 0.245 0.242 0.255 316,000 78,762 0.2492 1.883 1.883 1.906 1.883 1.984 40,618 1.9391 -3.20%
2011-11-03 0 0.250 0.250 0.260 0.242 0.265 1,544,000 393,554 0.2549 1.945 1.945 2.023 1.883 2.062 198,461 1.9830 3.31%
2011-11-02 0 0.242 0.230 0.242 0.225 0.242 1,096,000 257,460 0.2349 1.883 1.789 1.883 1.750 1.883 140,877 1.8276 10.00%
2011-11-01 0 0.220 0.212 0.225 0.210 0.232 422,000 95,000 0.2251 1.712 1.649 1.750 1.634 1.805 54,243 1.7514 -4.35%
2011-10-31 0 0.230 0.226 0.242 0.230 0.244 150,000 34,640 0.2309 1.789 1.758 1.883 1.789 1.898 19,281 1.7966 -8.00%
2011-10-28 0 0.250 0.240 0.255 0.230 0.260 6,282,000 1,495,206 0.2380 1.945 1.867 1.984 1.789 2.023 807,470 1.8517 2.04%
2011-10-27 0 0.245 0.238 0.249 0.220 0.250 1,572,000 372,758 0.2371 1.906 1.852 1.937 1.712 1.945 202,060 1.8448 11.87%
2011-10-26 0 0.219 0.205 0.219 0.218 0.220 80,000 17,476 0.2185 1.704 1.595 1.704 1.696 1.712 10,283 1.6995 2.82%
2011-10-25 0 0.213 0.213 0.215 0.210 0.218 158,000 33,658 0.2130 1.657 1.657 1.673 1.634 1.696 20,309 1.6573 1.43%
2011-10-24 0 0.210 0.210 0.217 0.193 0.214 992,600 211,119 0.2127 1.634 1.634 1.688 1.502 1.665 127,586 1.6547 2.94%
2011-10-21 0 0.204 0.204 0.211 0.203 0.212 608,600 124,770 0.2050 1.587 1.587 1.642 1.579 1.649 78,228 1.5950 -4.67%
2011-10-20 0 0.214 0.203 0.214 0.203 0.214 286,000 60,086 0.2101 1.665 1.579 1.665 1.579 1.665 36,762 1.6345 3.88%
2011-10-19 0 0.206 0.206 0.216 0.206 0.209 198,000 41,234 0.2083 1.603 1.603 1.680 1.603 1.626 25,450 1.6202 0.49%
2011-10-18 0 0.205 0.202 0.205 0.200 0.223 786,000 161,646 0.2057 1.595 1.572 1.595 1.556 1.735 101,030 1.6000 -8.07%
2011-10-17 0 0.223 0.222 0.223 0.220 0.232 1,058,000 236,888 0.2239 1.735 1.727 1.735 1.712 1.805 135,992 1.7419 1.83%
2011-10-14 0 0.219 0.208 0.219 0.210 0.220 428,000 91,774 0.2144 1.704 1.618 1.704 1.634 1.712 55,014 1.6682 0.92%
2011-10-13 0 0.217 0.216 0.222 0.211 0.230 2,720,000 595,078 0.2188 1.688 1.680 1.727 1.642 1.789 349,621 1.7021 3.33%
2011-10-12 0 0.210 0.206 0.215 0.193 0.219 1,338,000 280,336 0.2095 1.634 1.603 1.673 1.502 1.704 171,983 1.6300 3.96%
2011-10-11 0 0.202 0.200 0.202 0.195 0.229 2,474,000 507,120 0.2050 1.572 1.556 1.572 1.517 1.782 318,001 1.5947 3.59%
2011-10-10 0 0.195 0.194 0.195 0.185 0.210 696,000 135,260 0.1943 1.517 1.509 1.517 1.439 1.634 89,462 1.5119 -6.70%
2011-10-07 0 0.209 0.199 0.209 0.175 0.210 2,398,000 474,610 0.1979 1.626 1.548 1.626 1.361 1.634 308,232 1.5398 9.42%
2011-10-06 0 0.191 0.190 0.192 0.147 0.217 19,822,000 3,466,488 0.1749 1.486 1.478 1.494 1.144 1.688 2,547,862 1.3605 -7.73%
2011-10-04 0 0.207 0.205 0.207 0.197 0.218 1,386,000 287,444 0.2074 1.610 1.595 1.610 1.533 1.696 178,152 1.6135 -5.05%
2011-10-03 0 0.218 0.218 0.230 0.211 0.248 4,396,000 959,148 0.2182 1.696 1.696 1.789 1.642 1.929 565,049 1.6975 -20.73%
2011-09-30 0 0.275 0.275 0.290 0.270 0.280 370,000 102,800 0.2778 2.139 2.139 2.256 2.101 2.178 47,559 2.1615 0.00%
2011-09-28 0 0.275 0.270 0.275 0.270 0.315 1,144,000 324,820 0.2839 2.139 2.101 2.139 2.101 2.451 147,046 2.2090 0.00%
2011-09-27 0 0.275 0.275 0.285 0.275 0.285 1,142,000 315,040 0.2759 2.139 2.139 2.217 2.139 2.217 146,789 2.1462 0.00%
2011-09-26 0 0.275 0.270 0.280 0.260 0.275 1,362,000 373,030 0.2739 2.139 2.101 2.178 2.023 2.139 175,067 2.1308 0.00%
2011-09-23 0 0.275 0.270 0.275 0.260 0.275 970,000 256,820 0.2648 2.139 2.101 2.139 2.023 2.139 124,681 2.0598 0.00%
2011-09-22 0 0.275 0.275 0.280 0.275 0.290 476,000 135,640 0.2850 2.139 2.139 2.178 2.139 2.256 61,184 2.2169 -8.33%
2011-09-21 0 0.300 0.295 0.305 0.295 0.300 346,000 103,480 0.2991 2.334 2.295 2.373 2.295 2.334 44,474 2.3268 -1.64%
2011-09-20 0 0.305 0.295 0.305 0.300 0.305 224,000 67,430 0.3010 2.373 2.295 2.373 2.334 2.373 28,792 2.3419 -1.61%
2011-09-19 0 0.310 0.300 0.310 0.300 0.310 380,000 116,540 0.3067 2.412 2.334 2.412 2.334 2.412 48,844 2.3860 -1.59%
2011-09-16 0 0.315 0.305 0.315 0.305 0.315 326,000 100,490 0.3083 2.451 2.373 2.451 2.373 2.451 41,903 2.3982 1.61%
2011-09-15 0 0.310 0.310 0.315 0.310 0.315 10,000 3,110 0.3110 2.412 2.412 2.451 2.412 2.451 1,285 2.4195 -1.59%
2011-09-14 0 0.315 0.310 0.315 0.305 0.320 524,000 163,280 0.3116 2.451 2.412 2.451 2.373 2.490 67,353 2.4242 -3.08%
2011-09-12 0 0.325 0.315 0.325 0.315 0.330 204,000 65,950 0.3233 2.528 2.451 2.528 2.451 2.567 26,222 2.5151 -2.99%
2011-09-09 0 0.335 0.330 0.335 0.335 0.340 186,000 62,820 0.3377 2.606 2.567 2.606 2.606 2.645 23,908 2.6276 -1.47%
2011-09-08 0 0.340 0.330 0.340 0.325 0.340 410,000 137,180 0.3346 2.645 2.567 2.645 2.528 2.645 52,700 2.6030 7.94%
2011-09-07 0 0.315 0.315 0.325 0.315 0.325 311,600 100,366 0.3221 2.451 2.451 2.528 2.451 2.528 40,052 2.5059 -1.56%
2011-09-06 0 0.320 0.315 0.320 0.310 0.320 536,000 170,280 0.3177 2.490 2.451 2.490 2.412 2.490 68,896 2.4716 -1.54%
2011-09-05 0 0.325 0.320 0.325 0.315 0.330 386,000 125,020 0.3239 2.528 2.490 2.528 2.451 2.567 49,615 2.5198 -1.52%
2011-09-02 0 0.330 0.325 0.330 0.315 0.345 1,134,000 360,960 0.3183 2.567 2.528 2.567 2.451 2.684 145,761 2.4764 -4.35%
2011-09-01 0 0.345 0.330 0.350 0.330 0.350 784,000 268,480 0.3424 2.684 2.567 2.723 2.567 2.723 100,773 2.6642 -1.43%
2011-08-31 0 0.350 0.330 0.350 0.325 0.350 246,000 82,440 0.3351 2.723 2.567 2.723 2.528 2.723 31,620 2.6072 7.69%
2011-08-30 0 0.325 0.320 0.325 0.325 0.340 1,216,000 401,680 0.3303 2.528 2.490 2.528 2.528 2.645 156,301 2.5699 -1.52%
2011-08-29 0 0.330 0.325 0.340 0.330 0.340 342,000 115,000 0.3363 2.567 2.528 2.645 2.567 2.645 43,960 2.6160 -2.94%
2011-08-26 0 0.340 0.330 0.340 0.330 0.340 112,000 37,210 0.3322 2.645 2.567 2.645 2.567 2.645 14,396 2.5847 0.00%
2011-08-25 0 0.340 0.335 0.340 0.330 0.350 1,582,000 537,430 0.3397 2.645 2.606 2.645 2.567 2.723 203,346 2.6429 0.00%
2011-08-24 0 0.340 0.340 0.350 0.340 0.350 222,000 76,870 0.3463 2.645 2.645 2.723 2.645 2.723 28,535 2.6939 -2.86%
2011-08-23 0 0.350 0.350 0.365 0.340 0.365 14,890,000 5,243,700 0.3522 2.723 2.723 2.840 2.645 2.840 1,913,917 2.7398 0.00%
2011-08-22 0 0.350 0.340 0.350 0.320 0.350 6,668,000 2,203,210 0.3304 2.723 2.645 2.723 2.490 2.723 857,085 2.5706 1.45%
2011-08-19 0 0.345 0.340 0.350 0.310 0.355 6,740,000 2,355,910 0.3495 2.684 2.645 2.723 2.412 2.762 866,340 2.7194 -4.17%
2011-08-18 0 0.360 0.355 0.365 0.360 0.370 282,000 103,090 0.3656 2.801 2.762 2.840 2.801 2.879 36,247 2.8441 -4.00%
2011-08-17 0 0.375 0.370 0.380 0.370 0.380 125,400 47,040 0.3751 2.917 2.879 2.956 2.879 2.956 16,119 2.9184 0.00%
2011-08-16 0 0.375 0.375 0.380 0.370 0.380 450,000 167,960 0.3732 2.917 2.917 2.956 2.879 2.956 57,842 2.9038 1.35%
2011-08-15 0 0.370 0.365 0.370 0.360 0.370 786,000 287,450 0.3657 2.879 2.840 2.879 2.801 2.879 101,030 2.8452 2.78%
2011-08-12 0 0.360 0.350 0.360 0.355 0.365 538,000 193,280 0.3593 2.801 2.723 2.801 2.762 2.840 69,153 2.7950 1.41%
2011-08-11 0 0.355 0.355 0.360 0.350 0.365 1,020,000 362,540 0.3554 2.762 2.762 2.801 2.723 2.840 131,108 2.7652 -2.74%
2011-08-10 0 0.365 0.365 0.370 0.360 0.375 974,000 355,220 0.3647 2.840 2.840 2.879 2.801 2.917 125,195 2.8373 2.82%
2011-08-09 0 0.355 0.350 0.355 0.315 0.360 1,558,000 533,160 0.3422 2.762 2.723 2.762 2.451 2.801 200,261 2.6623 -5.33%
2011-08-08 0 0.375 0.370 0.375 0.360 0.405 1,852,000 682,600 0.3686 2.917 2.879 2.917 2.801 3.151 238,051 2.8675 -7.41%
2011-08-05 0 0.405 0.400 0.405 0.400 0.410 1,426,000 573,850 0.4024 3.151 3.112 3.151 3.112 3.190 183,294 3.1308 -7.95%
2011-08-04 0 0.440 0.430 0.445 0.430 0.450 866,000 384,910 0.4445 3.423 3.345 3.462 3.345 3.501 111,313 3.4579 -4.35%
2011-08-03 0 0.460 0.450 0.460 0.450 0.460 64,000 29,280 0.4575 3.579 3.501 3.579 3.501 3.579 8,226 3.5593 -2.13%
2011-08-02 0 0.470 0.470 0.475 0.460 0.470 1,178,000 544,720 0.4624 3.657 3.657 3.695 3.579 3.657 151,417 3.5975 1.08%
2011-08-01 0 0.465 0.470 0.475 0.465 0.475 304,000 142,980 0.4703 3.618 3.657 3.695 3.618 3.695 39,075 3.6591 -1.06%
2011-07-29 0 0.470 0.465 0.470 0.465 0.470 756,000 352,390 0.4661 3.657 3.618 3.657 3.618 3.657 97,174 3.6264 -1.05%
2011-07-28 0 0.475 0.465 0.475 0.475 0.475 10,000 4,750 0.4750 3.695 3.618 3.695 3.695 3.695 1,285 3.6954 0.00%
2011-07-27 0 0.475 0.470 0.475 0.470 0.480 466,000 220,830 0.4739 3.695 3.657 3.695 3.657 3.734 59,898 3.6868 -1.04%
2011-07-26 0 0.480 0.470 0.480 0.465 0.480 218,000 102,580 0.4706 3.734 3.657 3.734 3.618 3.734 28,021 3.6608 2.13%
2011-07-25 0 0.470 0.465 0.470 0.465 0.470 174,000 81,200 0.4667 3.657 3.618 3.657 3.618 3.657 22,365 3.6306 -2.08%
2011-07-22 0 0.480 0.470 0.480 0.465 0.480 408,000 193,800 0.4750 3.734 3.657 3.734 3.618 3.734 52,443 3.6954 2.13%
2011-07-21 0 0.470 0.465 0.480 0.470 0.480 182,000 86,460 0.4751 3.657 3.618 3.734 3.657 3.734 23,394 3.6959 -2.08%
2011-07-20 0 0.480 0.465 0.485 0.470 0.485 232,000 110,190 0.4750 3.734 3.618 3.773 3.657 3.773 29,821 3.6951 0.00%
2011-07-19 0 0.480 0.470 0.480 0.460 0.485 790,000 375,810 0.4757 3.734 3.657 3.734 3.579 3.773 101,544 3.7009 -1.03%
2011-07-18 0 0.485 0.485 0.490 0.480 0.510 310,000 151,130 0.4875 3.773 3.773 3.812 3.734 3.968 39,846 3.7928 -2.02%
2011-07-15 0 0.495 0.485 0.495 0.490 0.495 52,000 25,490 0.4902 3.851 3.773 3.851 3.812 3.851 6,684 3.8136 0.00%
2011-07-14 0 0.495 0.485 0.500 0.480 0.500 300,000 145,680 0.4856 3.851 3.773 3.890 3.734 3.890 38,561 3.7779 -1.00%
2011-07-13 0 0.500 0.495 0.500 0.480 0.500 302,000 147,790 0.4894 3.890 3.851 3.890 3.734 3.890 38,818 3.8072 3.09%
2011-07-12 0 0.485 0.480 0.485 0.480 0.490 392,000 188,910 0.4819 3.773 3.734 3.773 3.734 3.812 50,387 3.7492 -4.90%
2011-07-11 0 0.510 0.495 0.510 0.495 0.510 292,000 146,720 0.5025 3.968 3.851 3.968 3.851 3.968 37,533 3.9091 -1.92%
2011-07-08 0 0.520 0.510 0.520 0.500 0.520 574,000 293,360 0.5111 4.046 3.968 4.046 3.890 4.046 73,780 3.9761 1.96%
2011-07-07 0 0.510 0.500 0.510 0.500 0.520 292,000 147,980 0.5068 3.968 3.890 3.968 3.890 4.046 37,533 3.9427 0.00%
2011-07-06 0 0.510 0.495 0.510 0.495 0.510 266,000 132,980 0.4999 3.968 3.851 3.968 3.851 3.968 34,191 3.8893 2.00%
2011-07-05 0 0.500 0.500 0.510 0.495 0.510 249,300 124,813 0.5007 3.890 3.890 3.968 3.851 3.968 32,044 3.8950 -1.96%
2011-07-04 0 0.510 0.500 0.510 0.500 0.520 840,000 424,700 0.5056 3.968 3.890 3.968 3.890 4.046 107,971 3.9335 3.03%
2011-06-30 0 0.495 0.490 0.495 0.480 0.495 124,000 60,580 0.4885 3.851 3.812 3.851 3.734 3.851 15,939 3.8008 1.02%
2011-06-29 0 0.490 0.485 0.490 0.480 0.490 308,000 149,670 0.4859 3.812 3.773 3.812 3.734 3.812 39,589 3.7806 -1.01%
2011-06-28 0 0.495 0.480 0.495 0.480 0.495 118,000 57,420 0.4866 3.851 3.734 3.851 3.734 3.851 15,167 3.7858 0.00%
2011-06-27 0 0.495 0.485 0.495 0.485 0.495 198,000 96,360 0.4867 3.851 3.773 3.851 3.773 3.851 25,450 3.7862 -1.00%
2011-06-24 0 0.500 0.485 0.500 0.460 0.540 1,164,000 564,190 0.4847 3.890 3.773 3.890 3.579 4.201 149,617 3.7709 6.38%
2011-06-23 0 0.470 0.465 0.470 0.460 0.470 456,000 210,840 0.4624 3.657 3.618 3.657 3.579 3.657 58,613 3.5972 0.00%
2011-06-22 0 0.470 0.470 0.480 0.470 0.485 642,000 304,680 0.4746 3.657 3.657 3.734 3.657 3.773 82,521 3.6922 -2.08%
2011-06-21 0 0.480 0.470 0.485 0.460 0.480 716,000 332,520 0.4644 3.734 3.657 3.773 3.579 3.734 92,033 3.6131 2.13%
2011-06-20 0 0.470 0.460 0.465 0.460 0.490 640,000 302,530 0.4727 3.657 3.579 3.618 3.579 3.812 82,264 3.6776 -4.08%
2011-06-17 0 0.490 0.480 0.490 0.480 0.495 1,068,000 518,240 0.4852 3.812 3.734 3.812 3.734 3.851 137,278 3.7751 -2.00%
2011-06-16 0 0.500 0.490 0.500 0.490 0.510 1,508,000 748,420 0.4963 3.890 3.812 3.890 3.812 3.968 193,834 3.8611 -5.66%
2011-06-15 0 0.530 0.520 0.530 0.520 0.540 400,000 208,860 0.5222 4.123 4.046 4.123 4.046 4.201 51,415 4.0623 -1.85%
2011-06-14 0 0.540 0.530 0.540 0.510 0.550 551,200 290,712 0.5274 4.201 4.123 4.201 3.968 4.279 70,850 4.1032 3.85%
2011-06-13 0 0.520 0.520 0.530 0.510 0.530 702,800 362,544 0.5159 4.046 4.046 4.123 3.968 4.123 90,336 4.0133 0.00%
2011-06-10 0 0.520 0.520 0.530 0.520 0.530 678,000 356,020 0.5251 4.046 4.046 4.123 4.046 4.123 87,148 4.0852 -3.70%
2011-06-09 0 0.540 0.530 0.540 0.520 0.540 718,000 382,480 0.5327 4.201 4.123 4.201 4.046 4.201 92,290 4.1443 0.00%
2011-06-08 0 0.540 0.540 0.560 0.540 0.580 1,340,000 755,380 0.5637 4.201 4.201 4.357 4.201 4.512 172,240 4.3856 -5.26%
2011-06-07 0 0.570 0.570 0.580 0.560 0.580 450,000 255,600 0.5680 4.435 4.435 4.512 4.357 4.512 57,842 4.4190 0.00%
2011-06-03 0 0.570 0.560 0.570 0.560 0.570 497,000 279,910 0.5632 4.435 4.357 4.435 4.357 4.435 63,883 4.3816 0.00%
2011-06-02 0 0.570 0.560 0.570 0.560 0.580 794,000 453,740 0.5715 4.435 4.357 4.435 4.357 4.512 102,058 4.4459 -5.00%
2011-06-01 0 0.600 0.590 0.600 0.580 0.600 816,000 485,000 0.5944 4.668 4.590 4.668 4.512 4.668 104,886 4.6241 1.69%
2011-05-31 0 0.590 0.580 0.590 0.570 0.600 1,566,000 922,040 0.5888 4.590 4.512 4.590 4.435 4.668 201,289 4.5807 3.51%
2011-05-30 0 0.570 0.560 0.570 0.540 0.580 2,020,000 1,134,040 0.5614 4.435 4.357 4.435 4.201 4.512 259,645 4.3677 5.56%
2011-05-27 0 0.540 0.530 0.540 0.520 0.540 798,000 425,000 0.5326 4.201 4.123 4.201 4.046 4.201 102,573 4.1434 0.00%
2011-05-26 0 0.540 0.530 0.540 0.520 0.540 1,282,000 683,480 0.5331 4.201 4.123 4.201 4.046 4.201 164,785 4.1477 -1.82%
2011-05-25 0 0.550 0.540 0.550 0.540 0.560 1,708,000 937,000 0.5486 4.279 4.201 4.279 4.201 4.357 219,541 4.2680 -3.51%
2011-05-24 0 0.570 0.560 0.570 0.550 0.580 1,320,000 736,320 0.5578 4.435 4.357 4.435 4.279 4.512 169,669 4.3397 -1.72%
2011-05-23 0 0.580 0.570 0.580 0.570 0.600 2,708,000 1,555,360 0.5744 4.512 4.435 4.512 4.435 4.668 348,078 4.4684 -3.33%
2011-05-20 0 0.600 0.580 0.600 0.570 0.600 2,960,000 1,730,100 0.5845 4.668 4.512 4.668 4.435 4.668 380,470 4.5473 -1.64%
2011-05-19 0 0.610 0.590 0.610 0.600 0.610 1,668,000 1,003,820 0.6018 4.746 4.590 4.746 4.668 4.746 214,400 4.6820 0.00%
2011-05-18 0 0.610 0.600 0.610 0.600 0.620 1,290,000 780,040 0.6047 4.746 4.668 4.746 4.668 4.824 165,813 4.7043 0.00%
2011-05-17 0 0.610 0.600 0.610 0.600 0.610 1,084,000 653,120 0.6025 4.746 4.668 4.746 4.668 4.746 139,334 4.6874 0.00%
2011-05-16 0 0.610 0.600 0.610 0.600 0.620 608,000 372,040 0.6119 4.746 4.668 4.746 4.668 4.824 78,151 4.7606 -1.61%
2011-05-13 0 0.620 0.610 0.620 0.610 0.620 546,000 333,980 0.6117 4.824 4.746 4.824 4.746 4.824 70,181 4.7588 -1.59%
2011-05-12 0 0.630 0.610 0.630 0.610 0.630 1,238,000 758,920 0.6130 4.901 4.746 4.901 4.746 4.901 159,129 4.7692 0.00%
2011-05-11 0 0.630 0.620 0.630 0.600 0.630 1,908,000 1,170,960 0.6137 4.901 4.824 4.901 4.668 4.901 245,249 4.7746 1.61%
2011-05-09 0 0.620 0.610 0.620 0.610 0.620 2,274,000 1,396,260 0.6140 4.824 4.746 4.824 4.746 4.824 292,293 4.7769 -1.59%
2011-05-06 0 0.630 0.610 0.630 0.610 0.640 1,242,000 772,240 0.6218 4.901 4.746 4.901 4.746 4.979 159,643 4.8373 1.61%
2011-05-05 0 0.620 0.620 0.630 0.620 0.640 750,000 472,040 0.6294 4.824 4.824 4.901 4.824 4.979 96,403 4.8965 -3.12%
2011-05-04 0 0.640 0.640 0.650 0.620 0.640 2,820,000 1,781,500 0.6317 4.979 4.979 5.057 4.824 4.979 362,475 4.9148 -1.54%
2011-05-03 0 0.650 0.640 0.650 0.640 0.660 2,366,000 1,521,700 0.6432 5.057 4.979 5.057 4.979 5.135 304,119 5.0036 -1.52%
2011-04-29 0 0.660 0.650 0.660 0.650 0.660 440,000 287,780 0.6540 5.135 5.057 5.135 5.057 5.135 56,556 5.0884 -1.49%
2011-04-28 0 0.670 0.650 0.670 0.650 0.670 846,000 561,000 0.6631 5.213 5.057 5.213 5.057 5.213 108,742 5.1590 0.00%
2011-04-27 0 0.670 0.660 0.670 0.660 0.680 1,286,000 856,500 0.6660 5.213 5.135 5.213 5.135 5.290 165,299 5.1815 -1.47%
2011-04-26 0 0.680 0.670 0.680 0.670 0.680 1,938,000 1,304,900 0.6733 5.290 5.213 5.290 5.213 5.290 249,105 5.2384 0.00%
2011-04-21 0 0.680 0.670 0.680 0.670 0.690 2,110,000 1,416,180 0.6712 5.290 5.213 5.290 5.213 5.368 271,213 5.2216 0.00%
2011-04-20 0 0.680 0.670 0.680 0.650 0.680 3,304,000 2,199,960 0.6658 5.290 5.213 5.290 5.057 5.290 424,686 5.1802 6.25%
2011-04-19 0 0.640 0.640 0.650 0.640 0.650 1,128,000 729,000 0.6463 4.979 4.979 5.057 4.979 5.057 144,990 5.0279 -1.54%
2011-04-18 0 0.650 0.650 0.660 0.650 0.680 1,896,000 1,249,640 0.6591 5.057 5.057 5.135 5.057 5.290 243,706 5.1276 -2.99%
2011-04-15 0 0.670 0.660 0.670 0.660 0.690 1,524,400 1,025,184 0.6725 5.213 5.135 5.213 5.135 5.368 195,942 5.2321 -2.90%
2011-04-14 0 0.690 0.670 0.690 0.640 0.690 3,908,000 2,599,020 0.6651 5.368 5.213 5.368 4.979 5.368 502,323 5.1740 6.15%
2011-04-13 0 0.650 0.650 0.660 0.650 0.660 816,000 533,340 0.6536 5.057 5.057 5.135 5.057 5.135 104,886 5.0849 -1.52%
2011-04-12 0 0.660 0.650 0.660 0.650 0.670 1,926,000 1,270,740 0.6598 5.135 5.057 5.135 5.057 5.213 247,562 5.1330 -2.94%
2011-04-11 0 0.680 0.670 0.680 0.670 0.680 2,668,000 1,800,660 0.6749 5.290 5.213 5.290 5.213 5.290 342,937 5.2507 0.00%
2011-04-08 0 0.680 0.670 0.680 0.660 0.680 4,204,000 2,804,280 0.6671 5.290 5.213 5.290 5.135 5.290 540,370 5.1896 1.49%
2011-04-07 0 0.670 0.660 0.670 0.650 0.680 3,034,000 2,019,060 0.6655 5.213 5.135 5.213 5.057 5.290 389,981 5.1773 1.52%
2011-04-06 0 0.660 0.650 0.660 0.640 0.660 1,594,000 1,037,360 0.6508 5.135 5.057 5.135 4.979 5.135 204,888 5.0631 1.54%
2011-04-04 0 0.650 0.640 0.650 0.630 0.660 4,220,000 2,695,940 0.6388 5.057 4.979 5.057 4.901 5.135 542,426 4.9701 0.00%
2011-04-01 0 0.650 0.640 0.650 0.630 0.650 3,440,000 2,185,460 0.6353 5.057 4.979 5.057 4.901 5.057 442,167 4.9426 1.56%
2011-03-31 0 0.640 0.630 0.640 0.630 0.680 5,270,000 3,390,880 0.6434 4.979 4.901 4.979 4.901 5.290 677,390 5.0058 -3.03%
2011-03-30 0 0.660 0.650 0.660 0.640 0.670 1,878,000 1,221,340 0.6503 5.135 5.057 5.135 4.979 5.213 241,393 5.0596 -1.49%
2011-03-29 0 0.670 0.660 0.670 0.650 0.670 1,542,000 1,019,980 0.6615 5.213 5.135 5.213 5.057 5.213 198,204 5.1461 -1.47%
2011-03-28 0 0.680 0.670 0.680 0.660 0.690 1,014,000 685,420 0.6760 5.290 5.213 5.290 5.135 5.368 130,337 5.2588 -1.45%
2011-03-25 0 0.690 0.670 0.690 0.670 0.690 620,000 420,180 0.6777 5.368 5.213 5.368 5.213 5.368 79,693 5.2725 1.47%
2011-03-24 0 0.680 0.670 0.680 0.670 0.690 1,154,000 786,800 0.6818 5.290 5.213 5.290 5.213 5.368 148,332 5.3043 0.00%
2011-03-23 0 0.680 0.670 0.680 0.670 0.690 1,670,000 1,129,400 0.6763 5.290 5.213 5.290 5.213 5.368 214,657 5.2614 -1.45%
2011-03-22 0 0.690 0.670 0.690 0.670 0.690 2,068,000 1,402,420 0.6782 5.368 5.213 5.368 5.213 5.368 265,815 5.2759 1.47%
2011-03-21 0 0.680 0.670 0.680 0.650 0.720 8,196,000 5,573,900 0.6801 5.290 5.213 5.290 5.057 5.601 1,053,490 5.2909 1.49%
2011-03-18 0 0.670 0.650 0.670 0.650 0.680 3,062,000 2,026,060 0.6617 5.213 5.057 5.213 5.057 5.290 393,580 5.1478 3.08%
2011-03-17 0 0.650 0.640 0.650 0.640 0.660 2,403,000 1,554,390 0.6469 5.057 4.979 5.057 4.979 5.135 308,875 5.0324 -4.41%
2011-03-16 0 0.680 0.670 0.680 0.660 0.700 4,402,000 2,974,000 0.6756 5.290 5.213 5.290 5.135 5.446 565,820 5.2561 0.00%
2011-03-15 0 0.680 0.670 0.680 0.650 0.720 7,086,000 4,767,220 0.6728 5.290 5.213 5.290 5.057 5.601 910,814 5.2340 -5.56%
2011-03-14 0 0.720 0.710 0.720 0.700 0.730 2,354,000 1,682,660 0.7148 5.601 5.524 5.601 5.446 5.679 302,576 5.5611 -1.37%
2011-03-11 0 0.730 0.720 0.730 0.720 0.750 5,062,000 3,701,500 0.7312 5.679 5.601 5.679 5.601 5.835 650,655 5.6889 -3.95%
2011-03-10 0 0.760 0.740 0.760 0.740 0.770 4,094,000 3,067,340 0.7492 5.913 5.757 5.913 5.757 5.990 526,231 5.8289 -1.30%
2011-03-09 0 0.770 0.760 0.770 0.760 0.780 1,748,000 1,339,740 0.7664 5.990 5.913 5.990 5.913 6.068 224,683 5.9628 -1.28%
2011-03-08 0 0.780 0.770 0.780 0.750 0.780 3,234,000 2,466,800 0.7628 6.068 5.990 6.068 5.835 6.068 415,689 5.9342 1.30%
2011-03-07 0 0.770 0.760 0.770 0.760 0.790 5,094,000 3,910,640 0.7677 5.990 5.913 5.990 5.913 6.146 654,768 5.9726 -2.53%
2011-03-04 0 0.790 0.780 0.790 0.780 0.810 3,156,000 2,500,080 0.7922 6.146 6.068 6.146 6.068 6.302 405,663 6.1629 -1.25%
2011-03-03 0 0.800 0.790 0.800 0.780 0.810 5,767,000 4,577,830 0.7938 6.224 6.146 6.224 6.068 6.302 741,273 6.1756 2.56%
2011-03-02 0 0.780 0.780 0.790 0.770 0.800 3,882,000 3,038,840 0.7828 6.068 6.068 6.146 5.990 6.224 498,981 6.0901 -1.27%
2011-03-01 0 0.790 0.780 0.790 0.780 0.840 27,686,000 22,465,180 0.8114 6.146 6.068 6.146 6.068 6.535 3,558,677 6.3128 0.00%
2011-02-28 0 0.790 0.780 0.790 0.770 0.810 9,260,000 7,327,380 0.7913 6.146 6.068 6.146 5.990 6.302 1,190,253 6.1562 1.28%
2011-02-25 0 0.780 0.770 0.780 0.750 0.790 4,930,000 3,838,600 0.7786 6.068 5.990 6.068 5.835 6.146 633,688 6.0576 1.30%
2011-02-24 0 0.770 0.760 0.770 0.750 0.800 4,754,000 3,679,260 0.7739 5.990 5.913 5.990 5.835 6.224 611,065 6.0211 -3.75%
2011-02-23 0 0.800 0.790 0.800 0.780 0.810 3,934,000 3,137,720 0.7976 6.224 6.146 6.224 6.068 6.302 505,665 6.2051 1.27%
2011-02-22 0 0.790 0.780 0.790 0.780 0.790 3,620,000 2,833,600 0.7828 6.146 6.068 6.146 6.068 6.146 465,304 6.0898 -1.25%
2011-02-21 0 0.800 0.790 0.800 0.790 0.830 7,784,000 6,258,000 0.8040 6.224 6.146 6.224 6.146 6.457 1,000,532 6.2547 -3.61%
2011-02-18 0 0.830 0.830 0.840 0.790 0.840 13,022,000 10,690,500 0.8210 6.457 6.457 6.535 6.146 6.535 1,673,810 6.3869 2.47%
2011-02-17 0 0.810 0.800 0.810 0.800 0.840 19,400,000 15,928,920 0.8211 6.302 6.224 6.302 6.224 6.535 2,493,619 6.3879 5.19%
2011-02-16 0 0.770 0.770 0.780 0.760 0.790 2,144,000 1,651,840 0.7704 5.990 5.990 6.068 5.913 6.146 275,583 5.9940 -1.28%
2011-02-15 0 0.780 0.770 0.780 0.780 0.790 5,656,000 4,422,960 0.7820 6.068 5.990 6.068 6.068 6.146 727,006 6.0838 -2.50%
2011-02-14 0 0.800 0.780 0.790 0.780 0.810 27,532,000 21,735,600 0.7895 6.224 6.068 6.146 6.068 6.302 3,538,882 6.1419 3.90%
2011-02-11 0 0.770 0.760 0.770 0.750 0.770 2,770,000 2,112,680 0.7627 5.990 5.913 5.990 5.835 5.990 356,048 5.9337 2.67%
2011-02-10 0 0.750 0.740 0.750 0.740 0.780 3,698,000 2,783,520 0.7527 5.835 5.757 5.835 5.757 6.068 475,330 5.8560 0.00%
2011-02-09 0 0.750 0.740 0.760 0.750 0.770 3,972,000 2,997,560 0.7547 5.835 5.757 5.913 5.835 5.990 510,549 5.8712 -2.60%
2011-02-08 0 0.770 0.760 0.770 0.760 0.780 3,436,000 2,633,480 0.7664 5.990 5.913 5.990 5.913 6.068 441,653 5.9628 -1.28%
2011-02-07 0 0.780 0.770 0.780 0.770 0.800 1,006,000 785,960 0.7813 6.068 5.990 6.068 5.990 6.224 129,308 6.0782 -2.50%
2011-02-02 0 0.800 0.790 0.800 0.770 0.800 628,000 497,700 0.7925 6.224 6.146 6.224 5.990 6.224 80,721 6.1657 3.90%
2011-02-01 0 0.770 0.770 0.790 0.760 0.780 648,000 501,800 0.7744 5.990 5.990 6.146 5.913 6.068 83,292 6.0246 0.00%
2011-01-31 0 0.770 0.760 0.770 0.750 0.770 706,000 537,760 0.7617 5.990 5.913 5.990 5.835 5.990 90,747 5.9259 -1.28%
2011-01-28 0 0.780 0.760 0.780 0.760 0.780 426,000 327,980 0.7699 6.068 5.913 6.068 5.913 6.068 54,757 5.9898 -1.27%
2011-01-27 0 0.790 0.770 0.790 0.770 0.790 778,000 606,180 0.7792 6.146 5.990 6.146 5.990 6.146 100,002 6.0617 1.28%
2011-01-26 0 0.780 0.780 0.790 0.760 0.800 926,600 725,020 0.7825 6.068 6.068 6.146 5.913 6.224 119,102 6.0874 -2.50%
2011-01-25 0 0.800 0.790 0.800 0.760 0.810 24,176,000 18,850,920 0.7797 6.224 6.146 6.224 5.913 6.302 3,107,512 6.0662 2.56%
2011-01-24 0 0.780 0.770 0.780 0.760 0.820 3,698,000 2,878,680 0.7784 6.068 5.990 6.068 5.913 6.379 475,330 6.0562 -2.50%
2011-01-21 0 0.800 0.790 0.800 0.790 0.820 5,230,000 4,184,740 0.8001 6.224 6.146 6.224 6.146 6.379 672,249 6.2250 -3.61%
2011-01-20 0 0.830 0.820 0.830 0.820 0.840 2,576,000 2,125,820 0.8252 6.457 6.379 6.457 6.379 6.535 331,111 6.4203 -2.35%
2011-01-19 0 0.850 0.840 0.850 0.830 0.860 2,538,000 2,135,600 0.8414 6.613 6.535 6.613 6.457 6.691 326,227 6.5464 -1.16%
2011-01-18 0 0.860 0.850 0.860 0.850 0.880 2,872,000 2,455,140 0.8549 6.691 6.613 6.691 6.613 6.846 369,158 6.6506 -1.15%
2011-01-17 0 0.870 0.860 0.870 0.860 0.920 18,906,000 16,616,400 0.8789 6.768 6.691 6.768 6.691 7.157 2,430,122 6.8377 1.16%
2011-01-14 0 0.860 0.850 0.860 0.820 0.870 6,452,000 5,491,140 0.8511 6.691 6.613 6.691 6.379 6.768 829,321 6.6212 4.88%
2011-01-13 0 0.820 0.820 0.830 0.820 0.870 5,230,000 4,383,400 0.8381 6.379 6.379 6.457 6.379 6.768 672,249 6.5205 -3.53%
2011-01-12 0 0.850 0.840 0.850 0.840 0.890 5,288,000 4,562,460 0.8628 6.613 6.535 6.613 6.535 6.924 679,704 6.7124 -2.30%
2011-01-11 0 0.870 0.870 0.880 0.870 0.930 6,932,600 6,192,944 0.8933 6.768 6.768 6.846 6.768 7.235 891,096 6.9498 -6.45%
2011-01-10 0 0.930 0.920 0.930 0.930 1.020 30,522,000 29,807,020 0.9766 7.235 7.157 7.235 7.235 7.935 3,923,208 7.5976 -2.11%
2011-01-07 0 0.950 0.940 0.950 0.860 0.950 11,080,000 10,213,520 0.9218 7.391 7.313 7.391 6.691 7.391 1,424,191 7.1715 9.20%
2011-01-06 0 0.870 0.870 0.880 0.860 0.900 2,172,000 1,898,120 0.8739 6.768 6.768 6.846 6.691 7.002 279,182 6.7989 -2.25%
2011-01-05 0 0.890 0.880 0.900 0.830 0.910 7,282,000 6,293,960 0.8643 6.924 6.846 7.002 6.457 7.080 936,007 6.7243 5.95%
2011-01-04 0 0.840 0.830 0.840 0.810 0.840 3,526,000 2,915,220 0.8268 6.535 6.457 6.535 6.302 6.535 453,222 6.4322 2.44%
2011-01-03 0 0.820 0.810 0.820 0.800 0.820 1,982,000 1,607,700 0.8112 6.379 6.302 6.379 6.224 6.379 254,760 6.3106 3.80%
2010-12-31 0 0.790 0.780 0.800 0.770 0.790 896,000 701,540 0.7830 6.146 6.068 6.224 5.990 6.146 115,169 6.0914 0.00%
2010-12-30 0 0.790 0.780 0.800 0.780 0.800 1,594,000 1,255,380 0.7876 6.146 6.068 6.224 6.068 6.224 204,888 6.1272 -1.25%
2010-12-29 0 0.800 0.800 0.810 0.790 0.800 282,000 224,100 0.7947 6.224 6.224 6.302 6.146 6.224 36,247 6.1825 2.56%
2010-12-28 0 0.780 0.780 0.800 0.780 0.790 160,000 126,260 0.7891 6.068 6.068 6.224 6.068 6.146 20,566 6.1393 -1.27%
2010-12-24 0 0.790 0.790 0.800 0.780 0.790 54,000 42,440 0.7859 6.146 6.146 6.224 6.068 6.146 6,941 6.1144 0.00%
2010-12-23 0 0.790 0.790 0.810 0.790 0.810 374,000 299,460 0.8007 6.146 6.146 6.302 6.146 6.302 48,073 6.2293 0.00%
2010-12-22 0 0.790 0.780 0.800 0.790 0.810 324,000 258,080 0.7965 6.146 6.068 6.224 6.146 6.302 41,646 6.1970 0.00%
2010-12-21 0 0.790 0.790 0.800 0.770 0.810 1,234,000 986,920 0.7998 6.146 6.146 6.224 5.990 6.302 158,615 6.2221 1.28%
2010-12-20 0 0.780 0.780 0.790 0.770 0.790 564,000 438,440 0.7774 6.068 6.068 6.146 5.990 6.146 72,495 6.0479 -1.27%
2010-12-17 0 0.790 0.790 0.800 0.790 0.810 219,300 174,948 0.7978 6.146 6.146 6.224 6.146 6.302 28,188 6.2064 0.00%
2010-12-16 0 0.790 0.790 0.800 0.790 0.810 770,000 616,300 0.8004 6.146 6.146 6.224 6.146 6.302 98,974 6.2269 -2.47%
2010-12-15 0 0.810 0.800 0.820 0.810 0.820 1,262,000 1,026,740 0.8136 6.302 6.224 6.379 6.302 6.379 162,214 6.3295 -1.22%
2010-12-14 0 0.820 0.810 0.830 0.800 0.830 1,910,000 1,564,120 0.8189 6.379 6.302 6.457 6.224 6.457 245,506 6.3710 0.00%
2010-12-13 0 0.820 0.800 0.820 0.800 0.830 1,070,000 870,940 0.8140 6.379 6.224 6.379 6.224 6.457 137,535 6.3325 -1.20%
2010-12-10 0 0.830 0.810 0.830 0.790 0.830 2,992,000 2,441,360 0.8160 6.457 6.302 6.457 6.146 6.457 384,583 6.3481 5.06%
2010-12-09 0 0.790 0.790 0.800 0.780 0.800 804,000 638,260 0.7939 6.146 6.146 6.224 6.068 6.224 103,344 6.1761 -1.25%
2010-12-08 0 0.800 0.790 0.800 0.790 0.820 1,168,000 936,340 0.8017 6.224 6.146 6.224 6.146 6.379 150,131 6.2368 -1.23%
2010-12-07 0 0.810 0.800 0.820 0.810 0.820 1,268,000 1,031,880 0.8138 6.302 6.224 6.379 6.302 6.379 162,985 6.3311 0.00%
2010-12-06 0 0.810 0.810 0.820 0.810 0.850 8,836,000 7,345,660 0.8313 6.302 6.302 6.379 6.302 6.613 1,135,753 6.4677 -1.22%
2010-12-03 0 0.820 0.810 0.820 0.810 0.830 2,984,000 2,429,380 0.8141 6.379 6.302 6.379 6.302 6.457 383,555 6.3339 -1.20%
2010-12-02 0 0.830 0.820 0.840 0.810 0.850 3,832,000 3,165,840 0.8262 6.457 6.379 6.535 6.302 6.613 492,554 6.4274 3.75%
2010-12-01 0 0.800 0.790 0.800 0.770 0.800 350,000 277,780 0.7937 6.224 6.146 6.224 5.990 6.224 44,988 6.1745 2.56%
2010-11-30 0 0.780 0.780 0.800 0.770 0.800 354,000 275,920 0.7794 6.068 6.068 6.224 5.990 6.224 45,502 6.0639 -2.50%
2010-11-29 0 0.800 0.790 0.800 0.780 0.810 1,296,000 1,037,860 0.8008 6.224 6.146 6.224 6.068 6.302 166,584 6.2302 2.56%
2010-11-26 0 0.780 0.770 0.780 0.760 0.800 952,000 743,660 0.7812 6.068 5.990 6.068 5.913 6.224 122,367 6.0773 -1.27%
2010-11-25 0 0.790 0.790 0.800 0.790 0.800 2,196,000 1,738,640 0.7917 6.146 6.146 6.224 6.146 6.224 282,267 6.1595 0.00%
2010-11-24 0 0.790 0.790 0.800 0.770 0.810 1,762,000 1,395,640 0.7921 6.146 6.146 6.224 5.990 6.302 226,482 6.1622 2.60%
2010-11-23 0 0.770 0.770 0.780 0.760 0.810 2,646,000 2,057,620 0.7776 5.990 5.990 6.068 5.913 6.302 340,109 6.0499 -3.75%
2010-11-22 0 0.800 0.790 0.800 0.750 0.800 1,836,000 1,433,260 0.7806 6.224 6.146 6.224 5.835 6.224 235,994 6.0733 8.11%
2010-11-19 0 0.740 0.740 0.760 0.740 0.770 1,210,000 913,240 0.7547 5.757 5.757 5.913 5.757 5.990 155,530 5.8718 -1.33%
2010-11-18 0 0.750 0.740 0.760 0.740 0.770 1,414,000 1,070,420 0.7570 5.835 5.757 5.913 5.757 5.990 181,751 5.8895 -1.32%
2010-11-17 0 0.760 0.750 0.760 0.750 0.780 2,172,000 1,657,540 0.7631 5.913 5.835 5.913 5.835 6.068 279,182 5.9371 -1.30%
2010-11-16 0 0.770 0.760 0.770 0.770 0.800 1,254,000 981,980 0.7831 5.990 5.913 5.990 5.990 6.224 161,185 6.0922 0.00%
2010-11-15 0 0.770 0.760 0.780 0.760 0.780 1,620,000 1,256,140 0.7754 5.990 5.913 6.068 5.913 6.068 208,230 6.0325 0.00%
2010-11-12 0 0.770 0.770 0.790 0.770 0.810 2,854,000 2,249,640 0.7882 5.990 5.990 6.146 5.990 6.302 366,845 6.1324 -2.53%
2010-11-11 0 0.790 0.790 0.800 0.790 0.820 2,278,000 1,828,300 0.8026 6.146 6.146 6.224 6.146 6.379 292,807 6.2440 -3.66%
2010-11-10 0 0.820 0.810 0.820 0.810 0.830 1,738,000 1,426,920 0.8210 6.379 6.302 6.379 6.302 6.457 223,397 6.3874 1.23%
2010-11-09 0 0.810 0.800 0.830 0.810 0.840 2,198,000 1,819,600 0.8278 6.302 6.224 6.457 6.302 6.535 282,524 6.4405 -2.41%
2010-11-08 0 0.830 0.820 0.830 0.800 0.840 2,098,000 1,719,860 0.8198 6.457 6.379 6.457 6.224 6.535 269,671 6.3776 2.47%
2010-11-05 0 0.810 0.810 0.820 0.800 0.850 3,486,000 2,887,780 0.8284 6.302 6.302 6.379 6.224 6.613 448,080 6.4448 -1.22%
2010-11-04 0 0.820 0.810 0.820 0.780 0.870 5,262,600 4,380,808 0.8324 6.379 6.302 6.379 6.068 6.768 676,439 6.4763 3.80%
2010-11-03 0 0.790 0.790 0.800 0.780 0.800 1,245,000 989,690 0.7949 6.146 6.146 6.224 6.068 6.224 160,029 6.1845 1.28%
2010-11-02 0 0.780 0.780 0.790 0.780 0.800 1,400,000 1,103,640 0.7883 6.068 6.068 6.146 6.068 6.224 179,952 6.1330 -1.27%
2010-11-01 0 0.790 0.790 0.800 0.790 0.840 2,850,000 2,310,060 0.8105 6.146 6.146 6.224 6.146 6.535 366,331 6.3059 2.60%
2010-10-29 0 0.770 0.760 0.780 0.750 0.790 1,180,000 897,260 0.7604 5.990 5.913 6.068 5.835 6.146 151,674 5.9157 -1.28%
2010-10-28 0 0.780 0.780 0.790 0.780 0.820 1,298,000 1,029,060 0.7928 6.068 6.068 6.146 6.068 6.379 166,841 6.1679 -3.70%
2010-10-27 0 0.810 0.800 0.810 0.790 0.840 2,780,000 2,212,800 0.7960 6.302 6.224 6.302 6.146 6.535 357,333 6.1925 -2.41%
2010-10-26 0 0.830 0.810 0.830 0.790 0.910 13,225,200 11,205,056 0.8473 6.457 6.302 6.457 6.146 7.080 1,699,928 6.5915 6.41%
2010-10-25 0 0.780 0.770 0.790 0.770 0.780 736,000 573,600 0.7793 6.068 5.990 6.146 5.990 6.068 94,603 6.0632 0.00%
2010-10-22 0 0.780 0.780 0.790 0.770 0.780 204,000 158,920 0.7790 6.068 6.068 6.146 5.990 6.068 26,222 6.0607 0.00%
2010-10-21 0 0.780 0.780 0.800 0.770 0.800 544,850 425,620 0.7812 6.068 6.068 6.224 5.990 6.224 70,033 6.0774 -2.50%
2010-10-20 0 0.800 0.780 0.790 0.780 0.800 718,000 565,720 0.7879 6.224 6.068 6.146 6.068 6.224 92,290 6.1298 0.00%
2010-10-19 0 0.800 0.800 0.820 0.800 0.820 640,000 515,820 0.8060 6.224 6.224 6.379 6.224 6.379 82,264 6.2703 -1.23%
2010-10-18 0 0.810 0.810 0.830 0.800 0.840 408,000 334,820 0.8206 6.302 6.302 6.457 6.224 6.535 52,443 6.3844 -1.22%
2010-10-15 0 0.820 0.810 0.820 0.800 0.850 884,000 727,520 0.8230 6.379 6.302 6.379 6.224 6.613 113,627 6.4027 -3.53%
2010-10-14 0 0.850 0.840 0.850 0.830 0.870 506,000 430,240 0.8503 6.613 6.535 6.613 6.457 6.768 65,040 6.6150 0.00%
2010-10-13 0 0.850 0.850 0.860 0.830 0.860 696,000 585,500 0.8412 6.613 6.613 6.691 6.457 6.691 89,462 6.5447 2.41%
2010-10-12 0 0.830 0.830 0.850 0.820 0.850 1,167,990 982,092 0.8408 6.457 6.457 6.613 6.379 6.613 150,130 6.5416 -2.35%
2010-10-11 0 0.850 0.850 0.870 0.850 0.940 3,396,000 2,991,760 0.8810 6.613 6.613 6.768 6.613 7.313 436,512 6.8538 -9.57%
2010-10-08 0 0.940 0.930 0.940 0.770 0.950 4,898,000 4,293,340 0.8765 7.313 7.235 7.313 5.990 7.391 629,575 6.8194 23.68%
2010-10-07 0 0.760 0.760 0.770 0.750 0.760 194,000 147,140 0.7585 5.913 5.913 5.990 5.835 5.913 24,936 5.9007 0.00%
2010-10-06 0 0.760 0.760 0.780 0.740 0.780 560,000 426,240 0.7611 5.913 5.913 6.068 5.757 6.068 71,981 5.9216 1.33%
2010-10-05 0 0.750 0.750 0.780 0.740 0.760 178,000 132,780 0.7460 5.835 5.835 6.068 5.757 5.913 22,880 5.8034 -1.32%
2010-10-04 0 0.760 0.760 0.780 0.750 0.760 162,000 122,780 0.7579 5.913 5.913 6.068 5.835 5.913 20,823 5.8964 2.70%
2010-09-30 0 0.740 0.740 0.750 0.740 0.750 526,000 393,680 0.7484 5.757 5.757 5.835 5.757 5.835 67,610 5.8228 -1.33%
2010-09-29 0 0.750 0.740 0.760 0.750 0.760 280,000 211,760 0.7563 5.835 5.757 5.913 5.835 5.913 35,990 5.8838 1.35%
2010-09-28 0 0.740 0.740 0.760 0.740 0.740 100,000 74,000 0.7400 5.757 5.757 5.913 5.757 5.757 12,854 5.7571 -1.33%
2010-09-27 0 0.750 0.750 0.770 0.740 0.770 698,000 526,860 0.7548 5.835 5.835 5.990 5.757 5.990 89,719 5.8723 2.74%
2010-09-24 0 0.730 0.730 0.750 0.730 0.730 82,000 59,860 0.7300 5.679 5.679 5.835 5.679 5.679 10,540 5.6793 -2.67%
2010-09-22 0 0.750 0.740 0.750 0.730 0.750 138,000 101,800 0.7377 5.835 5.757 5.835 5.679 5.835 17,738 5.7391 1.35%
2010-09-21 0 0.740 0.740 0.760 0.730 0.730 4,000 2,920 0.7300 5.757 5.757 5.913 5.679 5.679 514 5.6793 1.37%
2010-09-20 0 0.730 0.720 0.750 0.730 0.790 123,752 92,667 0.7488 5.679 5.601 5.835 5.679 6.146 15,907 5.8257 0.00%
2010-09-17 0 0.730 0.720 0.730 0.730 0.730 186,000 135,780 0.7300 5.679 5.601 5.679 5.679 5.679 23,908 5.6793 0.00%
2010-09-16 0 0.730 0.730 0.740 0.730 0.730 714,000 521,220 0.7300 5.679 5.679 5.757 5.679 5.679 91,775 5.6793 0.00%
2010-09-15 0 0.730 0.730 0.740 0.720 0.750 296,000 217,100 0.7334 5.679 5.679 5.757 5.601 5.835 38,047 5.7061 -2.67%
2010-09-14 0 0.750 0.750 0.770 0.730 0.750 170,000 127,780 0.7516 5.835 5.835 5.990 5.679 5.835 21,851 5.8477 -3.85%
2010-09-13 0 0.780 0.770 0.780 0.780 0.840 78,000 62,720 0.8041 6.068 5.990 6.068 6.068 6.535 10,026 6.2558 0.00%
2010-09-10 0 0.780 0.780 0.850 0.760 0.780 68,000 52,000 0.7647 6.068 6.068 6.613 5.913 6.068 8,741 5.9493 2.63%
2010-09-09 0 0.760 0.760 0.800 0.760 0.770 394,000 299,540 0.7603 5.913 5.913 6.224 5.913 5.990 50,644 5.9147 0.00%
2010-09-08 0 0.760 0.750 0.760 0.750 0.780 200,000 152,920 0.7646 5.913 5.835 5.913 5.835 6.068 25,707 5.9485 -1.30%
2010-09-07 0 0.770 0.760 0.780 0.750 0.770 23,500 17,845 0.7594 5.990 5.913 6.068 5.835 5.990 3,021 5.9077 -2.53%
2010-09-06 0 0.790 0.750 0.850 0.730 0.850 416,000 312,180 0.7504 6.146 5.835 6.613 5.679 6.613 53,471 5.8383 5.33%
2010-09-03 0 0.750 0.750 0.780 0.750 0.750 174,000 130,500 0.7500 5.835 5.835 6.068 5.835 5.835 22,365 5.8349 0.00%
2010-09-02 0 0.750 0.750 0.780 0.740 0.750 108,000 80,800 0.7481 5.835 5.835 6.068 5.757 5.835 13,882 5.8205 0.00%
2010-09-01 0 0.750 0.740 0.750 0.730 0.750 178,000 133,140 0.7480 5.835 5.757 5.835 5.679 5.835 22,880 5.8192 0.00%
2010-08-31 0 0.750 0.740 0.750 0.700 0.750 44,000 32,100 0.7295 5.835 5.757 5.835 5.446 5.835 5,656 5.6758 2.74%
2010-08-30 0 0.730 0.730 0.750 0.730 0.750 308,000 229,080 0.7438 5.679 5.679 5.835 5.679 5.835 39,589 5.7864 -2.67%
2010-08-27 0 0.750 0.750 0.770 0.750 0.750 90,000 67,500 0.7500 5.835 5.835 5.990 5.835 5.835 11,568 5.8349 -1.32%
2010-08-26 0 0.760 0.750 0.760 0.750 0.760 130,000 98,680 0.7591 5.913 5.835 5.913 5.835 5.913 16,710 5.9055 -2.56%
2010-08-25 0 0.780 0.770 0.780 0.780 0.780 186,000 143,520 0.7716 6.068 5.990 6.068 6.068 6.068 23,908 6.0030 -2.50%
2010-08-24 0 0.800 0.770 0.800 0.730 0.800 270,000 209,700 0.7767 6.224 5.990 6.224 5.679 6.224 34,705 6.0424 -1.23%
2010-08-23 0 0.810 0.730 0.810 0.810 0.810 27,000 21,840 0.8089 6.302 5.679 6.302 6.302 6.302 3,471 6.2930 -1.22%
2010-08-20 0 0.820 0.800 0.830 0.820 0.820 304,000 249,280 0.8200 6.379 6.224 6.457 6.379 6.379 39,075 6.3795 0.00%
2010-08-19 0 0.820 0.810 0.820 0.820 0.820 40,000 32,800 0.8200 6.379 6.302 6.379 6.379 6.379 5,141 6.3795 -2.38%
2010-08-18 0 0.840 0.820 0.840 0.810 0.840 372,000 308,200 0.8285 6.535 6.379 6.535 6.302 6.535 47,816 6.4456 0.00%
2010-08-17 0 0.840 0.810 0.850 0.800 0.850 166,000 135,620 0.8170 6.535 6.302 6.613 6.224 6.613 21,337 6.3560 3.70%
2010-08-16 0 0.810 0.810 0.850 0.810 0.860 380,000 317,700 0.8361 6.302 6.302 6.613 6.302 6.691 48,844 6.5044 -2.41%
2010-08-13 0 0.830 0.810 0.830 0.800 0.830 6,268,000 5,135,140 0.8193 6.457 6.302 6.457 6.224 6.457 805,670 6.3737 1.22%
2010-08-12 0 0.820 0.810 0.820 0.790 0.820 112,000 89,740 0.8013 6.379 6.302 6.379 6.146 6.379 14,396 6.2336 1.23%
2010-08-11 0 0.810 0.810 0.830 0.810 0.840 284,000 235,320 0.8286 6.302 6.302 6.457 6.302 6.535 36,505 6.4463 -2.41%
2010-08-10 0 0.830 0.820 0.840 0.820 0.830 90,000 74,400 0.8267 6.457 6.379 6.535 6.379 6.457 11,568 6.4313 0.00%
2010-08-09 0 0.830 0.830 0.840 0.820 0.860 314,000 264,320 0.8418 6.457 6.457 6.535 6.379 6.691 40,361 6.5490 1.22%
2010-08-06 0 0.820 0.820 0.830 0.790 0.840 298,073 244,861 0.8215 6.379 6.379 6.457 6.146 6.535 38,313 6.3910 -1.20%
2010-08-05 0 0.830 0.830 0.840 0.790 0.830 380,000 310,620 0.8174 6.457 6.457 6.535 6.146 6.457 48,844 6.3594 -1.19%
2010-08-04 0 0.840 0.770 0.840 0.750 0.840 128,000 99,520 0.7775 6.535 5.990 6.535 5.835 6.535 16,453 6.0488 3.70%
2010-08-03 0 0.810 0.810 0.830 0.700 0.840 1,102,000 888,840 0.8066 6.302 6.302 6.457 5.446 6.535 141,648 6.2750 -4.71%
2010-08-02 0 0.850 0.850 0.870 0.850 0.880 554,000 476,200 0.8596 6.613 6.613 6.768 6.613 6.846 71,210 6.6873 -4.49%
2010-07-30 0 0.890 0.890 0.900 0.880 0.900 384,000 341,780 0.8901 6.924 6.924 7.002 6.846 7.002 49,358 6.9245 -1.11%
2010-07-29 0 0.900 0.900 0.910 0.850 0.920 1,264,600 1,143,938 0.9046 7.002 7.002 7.080 6.613 7.157 162,548 7.0375 4.65%
2010-07-28 0 0.860 0.860 0.880 0.850 0.880 2,352,000 2,033,160 0.8644 6.691 6.691 6.846 6.613 6.846 302,319 6.7252 4.88%
2010-07-27 1 - - - - - 0 0 - 6.379 - - - - 0 - 0.00%
2010-07-26 1 - - - - - 0 0 - 6.379 - - - - 0 - 0.00%
2010-07-23 1 - - - - - 0 0 - 6.379 - - - - 0 - 0.00%
2010-07-22 1 - - - - - 0 0 - 6.379 - - - - 0 - 0.00%
2010-07-21 1 - - - - - 0 0 - 6.379 - - - - 0 - 0.00%
2010-07-20 1 - - - - - 0 0 - 6.379 - - - - 0 - 0.00%
2010-07-19 1 - - - - - 0 0 - 6.379 - - - - 0 - 0.00%
2010-07-16 1 - - - - - 0 0 - 6.379 - - - - 0 - 0.00%
2010-07-15 1 - - - - - 0 0 - 6.379 - - - - 0 - 0.00%
2010-07-14 1 - - - - - 0 0 - 6.379 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 6.379 - - - - 0 - 0.00%
2010-07-12 1 - - - - - 0 0 - 6.379 - - - - 0 - 0.00%
2010-07-09 1 - - - - - 0 0 - 6.379 - - - - 0 - 0.00%
2010-07-08 1 - - - - - 0 0 - 6.379 - - - - 0 - 0.00%
2010-07-07 1 - - - - - 0 0 - 6.379 - - - - 0 - 0.00%
2010-07-06 1 - - - - - 0 0 - 6.379 - - - - 0 - 0.00%
2010-07-05 1 - - - - - 0 0 - 6.379 - - - - 0 - 0.00%
2010-07-02 1 - - - - - 0 0 - 6.379 - - - - 0 - 0.00%
2010-06-30 1 - - - - - 0 0 - 6.379 - - - - 0 - 0.00%
2010-06-29 1 - - - - - 0 0 - 6.379 - - - - 0 - 0.00%
2010-06-28 1 - - - - - 0 0 - 6.379 - - - - 0 - 0.00%
2010-06-25 1 - - - - - 0 0 - 6.379 - - - - 0 - 0.00%
2010-06-24 1 - - - - - 0 0 - 6.379 - - - - 0 - 0.00%
2010-06-23 1 - - - - - 0 0 - 6.379 - - - - 0 - 0.00%
2010-06-22 0 0.820 0.810 0.820 0.810 0.900 2,358,000 2,024,220 0.8584 6.379 6.302 6.379 6.302 7.002 303,090 6.6786 -3.53%
2010-06-21 0 0.850 0.840 0.850 0.780 0.850 1,384,000 1,144,980 0.8273 6.613 6.535 6.613 6.068 6.613 177,895 6.4363 11.84%
2010-06-18 0 0.760 0.750 0.770 0.750 0.800 686,000 531,740 0.7751 5.913 5.835 5.990 5.835 6.224 88,176 6.0304 1.33%
2010-06-17 0 0.750 0.750 0.760 0.710 0.760 438,000 324,420 0.7407 5.835 5.835 5.913 5.524 5.913 56,299 5.7624 8.70%
2010-06-15 0 0.690 0.690 0.700 0.690 0.690 20,000 13,800 0.6900 5.368 5.368 5.446 5.368 5.368 2,571 5.3681 -2.82%
2010-06-14 0 0.710 0.700 0.710 0.680 0.710 200,000 140,480 0.7024 5.524 5.446 5.524 5.290 5.524 25,707 5.4646 2.90%
2010-06-11 0 0.690 0.690 0.700 0.690 0.700 400,000 279,600 0.6990 5.368 5.368 5.446 5.368 5.446 51,415 5.4381 -1.43%
2010-06-10 0 0.700 0.690 0.700 0.690 0.700 60,000 41,900 0.6983 5.446 5.368 5.446 5.368 5.446 7,712 5.4329 -1.41%
2010-06-09 0 0.710 0.670 0.710 0.670 0.710 352,000 243,280 0.6911 5.524 5.213 5.524 5.213 5.524 45,245 5.3769 1.43%
2010-06-08 0 0.700 0.670 0.700 0.670 0.700 40,000 27,420 0.6855 5.446 5.213 5.446 5.213 5.446 5,141 5.3331 1.45%
2010-06-07 0 0.690 0.670 0.690 0.660 0.690 264,000 177,560 0.6726 5.368 5.213 5.368 5.135 5.368 33,934 5.2325 0.00%
2010-06-04 0 0.690 0.680 0.690 0.660 0.690 298,000 203,180 0.6818 5.368 5.290 5.368 5.135 5.368 38,304 5.3044 4.55%
2010-06-03 0 0.660 0.660 0.670 0.660 0.680 82,000 54,940 0.6700 5.135 5.135 5.213 5.135 5.290 10,540 5.2125 0.00%
2010-06-02 0 0.660 0.650 0.660 0.650 0.670 380,000 251,540 0.6619 5.135 5.057 5.135 5.057 5.213 48,844 5.1499 -1.49%
2010-06-01 0 0.670 0.640 0.670 0.640 0.670 92,000 59,180 0.6433 5.213 4.979 5.213 4.979 5.213 11,825 5.0045 4.69%
2010-05-31 0 0.640 0.640 0.650 0.630 0.660 808,000 523,360 0.6477 4.979 4.979 5.057 4.901 5.135 103,858 5.0392 0.00%
2010-05-28 0 0.640 0.630 0.640 0.620 0.650 1,074,000 686,460 0.6392 4.979 4.901 4.979 4.824 5.057 138,049 4.9726 0.00%
2010-05-27 0 0.640 0.620 0.640 0.580 0.640 1,054,000 638,940 0.6062 4.979 4.824 4.979 4.512 4.979 135,478 4.7162 8.47%
2010-05-26 0 0.590 0.590 0.610 0.580 0.620 662,000 397,040 0.5998 4.590 4.590 4.746 4.512 4.824 85,092 4.6660 -1.67%
2010-05-25 0 0.600 0.600 0.610 0.600 0.630 506,000 306,020 0.6048 4.668 4.668 4.746 4.668 4.901 65,040 4.7051 -4.76%
2010-05-24 0 0.630 0.620 0.640 0.620 0.660 396,000 249,260 0.6294 4.901 4.824 4.979 4.824 5.135 50,901 4.8970 5.00%
2010-05-20 0 0.600 0.600 0.630 0.590 0.650 1,688,000 1,042,300 0.6175 4.668 4.668 4.901 4.590 5.057 216,971 4.8039 -10.45%
2010-05-19 0 0.670 0.670 0.680 0.670 0.680 334,000 226,560 0.6783 5.213 5.213 5.290 5.213 5.290 42,931 5.2773 -4.29%
2010-05-18 0 0.700 0.700 0.710 0.680 0.720 360,000 248,720 0.6909 5.446 5.446 5.524 5.290 5.601 46,273 5.3750 1.45%
2010-05-17 0 0.690 0.690 0.700 0.670 0.700 350,000 241,320 0.6895 5.368 5.368 5.446 5.213 5.446 44,988 5.3641 -2.82%
2010-05-14 0 0.710 0.710 0.730 0.710 0.740 726,000 520,020 0.7163 5.524 5.524 5.679 5.524 5.757 93,318 5.5726 -2.74%
2010-05-13 0 0.730 0.720 0.730 0.730 0.770 900,000 659,540 0.7328 5.679 5.601 5.679 5.679 5.990 115,683 5.7013 -3.95%
2010-05-12 0 0.760 0.720 0.760 0.720 0.760 290,000 210,720 0.7266 5.913 5.601 5.913 5.601 5.913 37,276 5.6530 4.11%
2010-05-11 0 0.730 0.730 0.740 0.730 0.780 752,000 560,900 0.7459 5.679 5.679 5.757 5.679 6.068 96,660 5.8028 0.00%
2010-05-10 0 0.730 0.730 0.740 0.710 0.790 370,000 277,680 0.7505 5.679 5.679 5.757 5.524 6.146 47,559 5.8387 2.82%
2010-05-07 0 0.710 0.710 0.720 0.700 0.740 894,000 638,800 0.7145 5.524 5.524 5.601 5.446 5.757 114,912 5.5590 -4.05%
2010-05-06 0 0.740 0.720 0.740 0.710 0.780 1,650,000 1,221,560 0.7403 5.757 5.601 5.757 5.524 6.068 212,086 5.7597 -5.13%
2010-05-05 0 0.780 0.780 0.790 0.760 0.820 492,000 385,660 0.7839 6.068 6.068 6.146 5.913 6.379 63,240 6.0983 -4.88%
2010-05-04 0 0.820 0.810 0.840 0.820 0.840 222,000 183,460 0.8264 6.379 6.302 6.535 6.379 6.535 28,535 6.4292 -1.20%
2010-05-03 0 0.830 0.800 0.830 0.740 0.830 706,000 574,340 0.8135 6.457 6.224 6.457 5.757 6.457 90,747 6.3290 0.00%
2010-04-30 0 0.830 0.820 0.830 0.820 0.880 988,000 836,900 0.8471 6.457 6.379 6.457 6.379 6.846 126,995 6.5900 -3.49%
2010-04-29 0 0.860 0.850 0.860 0.860 0.870 806,000 696,720 0.8644 6.691 6.613 6.691 6.691 6.768 103,601 6.7250 -1.15%
2010-04-28 0 0.870 0.860 0.870 0.860 0.880 660,000 574,860 0.8710 6.768 6.691 6.768 6.691 6.846 84,834 6.7763 -3.33%
2010-04-27 0 0.900 0.900 0.910 0.860 0.900 1,636,000 1,436,500 0.8781 7.002 7.002 7.080 6.691 7.002 210,287 6.8312 1.12%
2010-04-26 0 0.890 0.880 0.890 0.890 0.920 1,542,000 1,388,840 0.9007 6.924 6.846 6.924 6.924 7.157 198,204 7.0071 -4.30%
2010-04-23 0 0.930 0.930 0.940 0.920 0.940 858,000 795,940 0.9277 7.235 7.235 7.313 7.157 7.313 110,285 7.2171 0.00%
2010-04-22 0 0.930 0.920 0.930 0.920 0.940 706,000 654,180 0.9266 7.235 7.157 7.235 7.157 7.313 90,747 7.2088 -1.06%
2010-04-21 0 0.940 0.940 0.950 0.920 0.940 1,146,000 1,067,400 0.9314 7.313 7.313 7.391 7.157 7.313 147,303 7.2463 0.00%
2010-04-20 0 0.940 0.940 0.950 0.930 0.960 652,000 616,380 0.9454 7.313 7.313 7.391 7.235 7.469 83,806 7.3548 1.08%
2010-04-19 0 0.930 0.920 0.930 0.920 0.960 1,300,000 1,220,920 0.9392 7.235 7.157 7.235 7.157 7.469 167,098 7.3066 -3.12%
2010-04-16 0 0.960 0.960 0.980 0.960 0.980 845,900 823,132 0.9731 7.469 7.469 7.624 7.469 7.624 108,729 7.5705 -2.04%
2010-04-15 0 0.980 0.970 0.980 0.970 1.020 2,012,000 2,001,000 0.9945 7.624 7.546 7.624 7.546 7.935 258,617 7.7373 -3.92%
2010-04-14 0 1.020 1.020 1.030 1.010 1.020 1,302,000 1,323,120 1.0162 7.935 7.935 8.013 7.858 7.935 167,355 7.9061 0.00%
2010-04-13 0 1.020 1.010 1.020 1.020 1.040 1,815,000 1,860,090 1.0248 7.935 7.858 7.935 7.935 8.091 233,295 7.9731 -1.92%
2010-04-12 0 1.040 1.020 1.040 1.020 1.050 8,806,400 9,117,116 1.0353 8.091 7.935 8.091 7.935 8.169 1,131,949 8.0544 1.96%
2010-04-09 0 1.020 1.000 1.020 0.950 1.020 3,382,000 3,380,660 0.9996 7.935 7.780 7.935 7.391 7.935 434,712 7.7768 6.25%
2010-04-08 0 0.960 0.960 0.970 0.960 0.980 1,510,000 1,471,680 0.9746 7.469 7.469 7.546 7.469 7.624 194,091 7.5824 -2.04%
2010-04-07 0 0.980 0.980 0.990 0.970 0.990 1,457,900 1,437,922 0.9863 7.624 7.624 7.702 7.546 7.702 187,394 7.6732 0.00%
2010-04-01 0 0.980 0.970 0.980 0.960 0.980 1,332,000 1,288,280 0.9672 7.624 7.546 7.624 7.469 7.624 171,211 7.5245 2.08%
2010-03-31 0 0.960 0.960 0.970 0.960 0.970 538,000 518,980 0.9646 7.469 7.469 7.546 7.469 7.546 69,153 7.5048 -1.03%
2010-03-30 0 0.970 0.970 0.980 0.960 0.990 1,058,000 1,028,060 0.9717 7.546 7.546 7.624 7.469 7.702 135,992 7.5597 1.04%
2010-03-29 0 0.960 0.960 0.970 0.960 0.970 745,000 717,520 0.9631 7.469 7.469 7.546 7.469 7.546 95,760 7.4929 -3.03%
2010-03-26 0 0.990 0.970 0.990 0.970 0.990 1,550,000 1,518,740 0.9798 7.702 7.546 7.702 7.546 7.702 199,232 7.6230 0.00%
2010-03-25 0 0.990 0.970 0.990 0.950 1.000 2,294,000 2,236,280 0.9748 7.702 7.546 7.702 7.391 7.780 294,864 7.5841 1.02%
2010-03-24 0 0.980 0.970 0.980 0.960 0.980 2,518,000 2,454,720 0.9749 7.624 7.546 7.624 7.469 7.624 323,656 7.5843 2.08%
2010-03-23 0 0.960 0.960 0.970 0.960 0.990 1,802,000 1,755,320 0.9741 7.469 7.469 7.546 7.469 7.702 231,624 7.5783 0.00%
2010-03-22 0 0.960 0.950 0.960 0.930 0.970 1,360,000 1,290,720 0.9491 7.469 7.391 7.469 7.235 7.546 174,810 7.3835 0.00%
2010-03-19 0 0.960 0.960 0.970 0.960 0.990 1,486,000 1,454,220 0.9786 7.469 7.469 7.546 7.469 7.702 191,006 7.6135 -1.03%
2010-03-18 0 0.970 0.970 0.980 0.970 1.020 1,210,000 1,202,720 0.9940 7.546 7.546 7.624 7.546 7.935 155,530 7.7330 -3.00%
2010-03-17 0 1.000 0.990 1.010 0.970 1.020 2,232,000 2,214,940 0.9924 7.780 7.702 7.858 7.546 7.935 286,895 7.7204 3.09%
2010-03-16 0 0.970 0.970 0.990 0.970 1.030 6,412,000 6,416,540 1.0007 7.546 7.546 7.702 7.546 8.013 824,180 7.7854 -2.02%
2010-03-15 0 0.990 0.980 0.990 0.930 1.000 13,698,000 13,405,320 0.9786 7.702 7.624 7.702 7.235 7.780 1,760,701 7.6136 5.32%
2010-03-12 0 0.940 0.930 0.940 0.910 0.950 8,094,000 7,516,540 0.9287 7.313 7.235 7.313 7.080 7.391 1,040,379 7.2248 0.00%
2010-03-11 0 0.940 0.940 0.950 0.920 0.960 1,865,000 1,751,250 0.9390 7.313 7.313 7.391 7.157 7.469 239,722 7.3053 -2.08%
2010-03-10 0 0.960 0.960 0.970 0.950 0.990 3,144,000 3,031,600 0.9642 7.469 7.469 7.546 7.391 7.702 404,121 7.5017 -4.95%
2010-03-09 0 1.010 1.000 1.010 0.990 1.010 904,000 905,720 1.0019 7.858 7.780 7.858 7.702 7.858 116,198 7.7947 0.00%
2010-03-08 0 1.010 1.000 1.010 0.990 1.040 4,738,000 4,827,420 1.0189 7.858 7.780 7.858 7.702 8.091 609,009 7.9267 1.00%
2010-03-05 0 1.000 1.000 1.030 0.980 1.020 2,981,800 2,990,464 1.0029 7.780 7.780 8.013 7.624 7.935 383,272 7.8025 1.01%
2010-03-04 0 0.990 0.980 1.000 0.980 1.040 2,548,000 2,549,880 1.0007 7.702 7.624 7.780 7.624 8.091 327,512 7.7856 -3.88%
2010-03-03 0 1.030 1.020 1.030 1.030 1.060 1,838,000 1,920,400 1.0448 8.013 7.935 8.013 8.013 8.247 236,251 8.1286 0.00%
2010-03-02 0 1.030 1.020 1.030 1.000 1.040 1,834,000 1,875,100 1.0224 8.013 7.935 8.013 7.780 8.091 235,737 7.9542 -0.96%
2010-03-01 0 1.040 1.030 1.040 1.010 1.060 2,318,000 2,418,900 1.0435 8.091 8.013 8.091 7.858 8.247 297,949 8.1185 0.97%
2010-02-26 0 1.030 1.020 1.030 1.010 1.070 5,282,600 5,463,368 1.0342 8.013 7.935 8.013 7.858 8.324 679,010 8.0461 0.98%
2010-02-25 0 1.020 1.010 1.020 0.920 1.020 3,482,000 3,395,140 0.9751 7.935 7.858 7.935 7.157 7.935 447,566 7.5858 12.09%
2010-02-24 0 0.910 0.910 0.930 0.910 0.930 601,200 553,308 0.9203 7.080 7.080 7.235 7.080 7.235 77,276 7.1601 -2.15%
2010-02-23 0 0.930 0.930 0.950 0.900 0.950 834,000 776,000 0.9305 7.235 7.235 7.391 7.002 7.391 107,200 7.2388 1.09%
2010-02-22 0 0.920 0.920 0.930 0.910 0.940 486,000 450,460 0.9269 7.157 7.157 7.235 7.080 7.313 62,469 7.2109 2.22%
2010-02-19 0 0.900 0.900 0.910 0.900 0.920 466,000 420,960 0.9033 7.002 7.002 7.080 7.002 7.157 59,898 7.0279 -3.23%
2010-02-18 0 0.930 0.920 0.940 0.930 0.950 912,000 852,560 0.9348 7.235 7.157 7.313 7.235 7.391 117,226 7.2728 -2.11%
2010-02-17 0 0.950 0.940 0.950 0.940 0.960 602,000 573,060 0.9519 7.391 7.313 7.391 7.313 7.469 77,379 7.4059 1.06%
2010-02-12 0 0.940 0.940 0.950 0.920 0.950 796,000 749,540 0.9416 7.313 7.313 7.391 7.157 7.391 102,315 7.3258 2.17%
2010-02-11 0 0.920 0.920 0.940 0.900 0.930 605,163 551,175 0.9108 7.157 7.157 7.313 7.002 7.235 77,786 7.0858 1.10%
2010-02-10 0 0.910 0.910 0.920 0.910 0.920 266,000 242,960 0.9134 7.080 7.080 7.157 7.080 7.157 34,191 7.1060 1.11%
2010-02-09 0 0.900 0.890 0.900 0.880 0.920 1,126,000 1,008,240 0.8954 7.002 6.924 7.002 6.846 7.157 144,733 6.9662 1.12%
2010-02-08 0 0.890 0.900 0.910 0.890 0.930 816,000 736,480 0.9025 6.924 7.002 7.080 6.924 7.235 104,886 7.0217 -1.11%
2010-02-05 0 0.900 0.910 0.920 0.870 0.960 4,164,000 3,776,360 0.9069 7.002 7.080 7.157 6.768 7.469 535,228 7.0556 -7.22%
2010-02-04 0 0.970 0.970 0.980 0.970 1.010 2,084,000 2,059,500 0.9882 7.546 7.546 7.624 7.546 7.858 267,871 7.6884 -3.00%
2010-02-03 0 1.000 1.000 1.010 1.000 1.030 1,646,000 1,657,680 1.0071 7.780 7.780 7.858 7.780 8.013 211,572 7.8351 -1.96%
2010-02-02 0 1.020 1.020 1.030 1.000 1.080 3,387,000 3,466,550 1.0235 7.935 7.935 8.013 7.780 8.402 435,355 7.9626 -2.86%
2010-02-01 0 1.050 1.040 1.060 0.950 1.050 8,187,000 8,306,280 1.0146 8.169 8.091 8.247 7.391 8.169 1,052,333 7.8932 9.37%
2010-01-29 0 0.960 0.950 0.970 0.920 0.990 3,390,000 3,246,940 0.9578 7.469 7.391 7.546 7.157 7.702 435,741 7.4515 -2.04%
2010-01-28 0 0.980 0.960 0.980 0.950 1.020 2,870,000 2,789,680 0.9720 7.624 7.469 7.624 7.391 7.935 368,901 7.5621 -3.92%
2010-01-27 0 1.020 1.000 1.020 0.990 1.060 2,368,000 2,378,120 1.0043 7.935 7.780 7.935 7.702 8.247 304,376 7.8131 -1.92%
2010-01-26 0 1.040 1.010 1.040 1.000 1.070 3,144,000 3,188,740 1.0142 8.091 7.858 8.091 7.780 8.324 404,121 7.8906 -2.80%
2010-01-25 0 1.070 1.070 1.080 1.050 1.090 1,672,000 1,784,820 1.0675 8.324 8.324 8.402 8.169 8.480 214,914 8.3048 -2.73%
2010-01-22 0 1.100 1.100 1.110 1.000 1.110 4,474,000 4,710,820 1.0529 8.558 8.558 8.636 7.780 8.636 575,075 8.1917 0.00%
2010-01-21 0 1.100 1.100 1.110 1.100 1.150 5,124,600 5,704,528 1.1132 8.558 8.558 8.636 8.558 8.947 658,701 8.6603 -3.51%
2010-01-20 0 1.140 1.140 1.150 1.100 1.170 7,804,000 8,853,340 1.1345 8.869 8.869 8.947 8.558 9.102 1,003,103 8.8260 1.79%
2010-01-19 0 1.120 1.110 1.120 1.110 1.200 13,854,000 15,757,020 1.1374 8.713 8.636 8.713 8.636 9.336 1,780,752 8.8485 -5.88%
2010-01-18 0 1.190 1.190 1.200 1.140 1.220 8,376,400 9,993,312 1.1930 9.258 9.258 9.336 8.869 9.491 1,076,678 9.2816 1.71%
2010-01-15 0 1.170 1.160 1.180 1.140 1.230 9,510,000 11,113,500 1.1686 9.102 9.025 9.180 8.869 9.569 1,222,387 9.0916 -3.31%
2010-01-14 0 1.210 1.190 1.200 1.190 1.270 21,160,000 25,943,320 1.2261 9.414 9.258 9.336 9.258 9.880 2,719,844 9.5385 2.54%
2010-01-13 0 1.180 1.180 1.190 1.110 1.200 12,016,000 14,044,320 1.1688 9.180 9.180 9.258 8.636 9.336 1,544,501 9.0931 2.61%
2010-01-12 0 1.150 1.140 1.150 1.120 1.190 5,848,000 6,711,320 1.1476 8.947 8.869 8.947 8.713 9.258 751,685 8.9284 0.00%
2010-01-11 0 1.150 1.140 1.150 1.120 1.190 7,754,000 8,873,700 1.1444 8.947 8.869 8.947 8.713 9.258 996,676 8.9033 2.68%
2010-01-08 0 1.120 1.120 1.130 1.070 1.200 15,128,400 17,200,172 1.1369 8.713 8.713 8.791 8.324 9.336 1,944,560 8.8453 4.67%
2010-01-07 0 1.070 1.070 1.100 1.060 1.200 12,848,000 14,219,060 1.1067 8.324 8.324 8.558 8.247 9.336 1,651,444 8.6101 -10.08%
2010-01-06 0 1.190 1.180 1.200 1.170 1.340 14,925,200 18,402,880 1.2330 9.258 9.180 9.336 9.102 10.43 1,918,441 9.5926 -6.30%
2010-01-05 0 1.270 1.270 1.280 1.160 1.450 50,909,000 66,490,750 1.3061 9.880 9.880 9.958 9.025 11.28 6,543,693 10.161 9.48%
2010-01-04 0 1.160 1.090 1.160 0.830 1.190 6,954,000 7,212,160 1.0371 9.025 8.480 9.025 6.457 9.258 893,847 8.0687 39.76%
2009-12-31 0 0.830 0.800 0.830 0.790 0.830 4,000 3,240 0.8100 6.457 6.224 6.457 6.146 6.457 514 6.3017 0.00%
2009-12-30 0 0.830 0.800 0.830 0.800 0.830 110,000 88,460 0.8042 6.457 6.224 6.457 6.224 6.457 14,139 6.2564 1.22%
2009-12-29 0 0.820 0.800 0.820 0.820 0.820 2,000 1,640 0.8200 6.379 6.224 6.379 6.379 6.379 257 6.3795 2.50%
2009-12-28 0 0.800 0.800 0.830 0.800 0.840 50,000 40,120 0.8024 6.224 6.224 6.457 6.224 6.535 6,427 6.2426 -3.61%
2009-12-24 0 0.830 0.790 0.830 0.790 0.850 84,000 69,800 0.8310 6.457 6.146 6.457 6.146 6.613 10,797 6.4647 3.75%
2009-12-23 0 0.800 0.770 0.800 0.770 0.800 22,000 17,000 0.7727 6.224 5.990 6.224 5.990 6.224 2,828 6.0117 0.00%
2009-12-22 0 0.800 0.770 0.800 - - 0 0 - 6.224 5.990 6.224 - - 0 - 0.00%
2009-12-21 0 0.800 0.780 0.800 - - 0 0 - 6.224 6.068 6.224 - - 0 - 0.00%
2009-12-18 0 0.800 0.780 0.800 0.770 0.820 186,000 145,500 0.7823 6.224 6.068 6.224 5.990 6.379 23,908 6.0859 -2.44%
2009-12-17 0 0.820 0.800 0.820 0.800 0.820 166,000 133,000 0.8012 6.379 6.224 6.379 6.224 6.379 21,337 6.2333 2.50%
2009-12-16 0 0.800 0.800 0.830 0.780 0.820 42,400 33,908 0.7997 6.224 6.224 6.457 6.068 6.379 5,450 6.2217 -4.76%
2009-12-15 0 0.840 0.840 0.850 0.790 0.840 304,940 250,540 0.8216 6.535 6.535 6.613 6.146 6.535 39,196 6.3920 2.44%
2009-12-14 0 0.820 0.810 0.840 0.740 0.820 216,000 174,220 0.8066 6.379 6.302 6.535 5.757 6.379 27,764 6.2750 -2.38%
2009-12-11 0 0.840 0.820 0.840 0.800 0.840 68,000 55,760 0.8200 6.535 6.379 6.535 6.224 6.535 8,741 6.3795 -2.33%
2009-12-10 0 0.860 0.830 0.860 0.830 0.860 12,000 10,200 0.8500 6.691 6.457 6.691 6.457 6.691 1,542 6.6129 -1.15%
2009-12-09 0 0.870 0.830 0.880 0.830 0.870 336,000 283,520 0.8438 6.768 6.457 6.846 6.457 6.768 43,188 6.5647 0.00%
2009-12-08 0 0.870 0.830 0.900 0.820 0.870 140,000 118,920 0.8494 6.768 6.457 7.002 6.379 6.768 17,995 6.6084 2.35%
2009-12-07 0 0.850 0.820 0.850 0.810 0.860 98,000 80,300 0.8194 6.613 6.379 6.613 6.302 6.691 12,597 6.3747 -1.16%
2009-12-04 0 0.860 0.830 0.860 0.840 0.880 382,000 327,200 0.8565 6.691 6.457 6.691 6.535 6.846 49,101 6.6638 -2.27%
2009-12-03 0 0.880 0.870 0.880 0.870 0.910 398,000 351,960 0.8843 6.846 6.768 6.846 6.768 7.080 51,158 6.8799 0.00%
2009-12-02 0 0.880 0.870 0.890 0.880 0.920 1,208,000 1,076,680 0.8913 6.846 6.768 6.924 6.846 7.157 155,273 6.9341 1.15%
2009-12-01 0 0.870 0.850 0.870 0.800 0.910 19,216,000 16,347,240 0.8507 6.768 6.613 6.768 6.224 7.080 2,469,968 6.6184 12.99%
2009-11-30 0 0.770 0.760 0.770 0.750 0.770 5,776,000 4,334,800 0.7505 5.990 5.913 5.990 5.835 5.990 742,430 5.8387 5.48%
2009-11-27 0 0.730 0.720 0.730 0.730 0.770 62,000 46,140 0.7442 5.679 5.601 5.679 5.679 5.990 7,969 5.7897 -5.19%
2009-11-26 0 0.770 0.770 0.780 0.710 0.740 224,350 162,392 0.7238 5.990 5.990 6.068 5.524 5.757 28,837 5.6313 4.05%
2009-11-25 0 0.740 0.720 0.730 0.710 0.740 92,000 67,420 0.7328 5.757 5.601 5.679 5.524 5.757 11,825 5.7013 2.78%
2009-11-24 0 0.720 0.710 0.720 0.720 0.740 54,000 38,960 0.7215 5.601 5.524 5.601 5.601 5.757 6,941 5.6130 -1.37%
2009-11-23 0 0.730 0.720 0.730 0.710 0.740 876,000 626,160 0.7148 5.679 5.601 5.679 5.524 5.757 112,598 5.5610 -1.35%
2009-11-20 0 0.740 0.740 0.750 0.730 0.740 58,000 42,700 0.7362 5.757 5.757 5.835 5.679 5.757 7,455 5.7276 4.23%
2009-11-19 0 0.710 0.700 0.740 0.710 0.780 333,000 242,740 0.7289 5.524 5.446 5.757 5.524 6.068 42,803 5.6711 -7.79%
2009-11-18 0 0.770 0.750 0.780 0.750 0.770 120,000 90,800 0.7567 5.990 5.835 6.068 5.835 5.990 15,424 5.8868 2.67%
2009-11-17 0 0.750 0.750 0.770 0.750 0.790 228,000 172,380 0.7561 5.835 5.835 5.990 5.835 6.146 29,306 5.8820 -2.60%
2009-11-16 0 0.770 0.770 0.780 0.770 0.770 42,000 32,340 0.7700 5.990 5.990 6.068 5.990 5.990 5,399 5.9905 1.32%
2009-11-13 0 0.760 0.760 0.790 0.760 0.760 20,000 15,200 0.7600 5.913 5.913 6.146 5.913 5.913 2,571 5.9127 0.00%
2009-11-12 0 0.760 0.760 0.790 0.760 0.760 2,000 1,520 0.7600 5.913 5.913 6.146 5.913 5.913 257 5.9127 0.00%
2009-11-11 0 0.760 0.760 0.790 0.760 0.770 106,000 80,620 0.7606 5.913 5.913 6.146 5.913 5.990 13,625 5.9171 -2.56%
2009-11-10 0 0.780 0.760 0.810 0.760 0.780 36,000 27,760 0.7711 6.068 5.913 6.302 5.913 6.068 4,627 5.9991 0.00%
2009-11-09 0 0.780 0.770 0.780 - - 0 0 - 6.068 5.990 6.068 - - 0 - 0.00%
2009-11-06 0 0.780 0.780 0.790 0.760 0.780 100,000 77,000 0.7700 6.068 6.068 6.146 5.913 6.068 12,854 5.9905 1.30%
2009-11-05 0 0.770 0.770 0.800 0.770 0.800 94,000 72,900 0.7755 5.990 5.990 6.224 5.990 6.224 12,082 6.0335 -3.75%
2009-11-04 0 0.800 0.800 0.820 0.750 0.800 300,000 239,280 0.7976 6.224 6.224 6.379 5.835 6.224 38,561 6.2052 1.27%
2009-11-03 0 0.790 0.760 0.790 0.800 0.800 80,000 64,000 0.8000 6.146 5.913 6.146 6.224 6.224 10,283 6.2239 2.60%
2009-11-02 0 0.770 0.770 0.800 0.760 0.770 96,000 73,260 0.7631 5.990 5.990 6.224 5.913 5.990 12,340 5.9370 -2.53%
2009-10-30 0 0.790 0.760 0.790 0.790 0.790 110,000 86,900 0.7900 6.146 5.913 6.146 6.146 6.146 14,139 6.1461 2.60%
2009-10-29 0 0.770 0.770 0.800 0.760 0.760 48,000 36,480 0.7600 5.990 5.990 6.224 5.913 5.913 6,170 5.9127 -3.75%
2009-10-28 0 0.800 0.780 0.810 0.780 0.800 80,000 63,640 0.7955 6.224 6.068 6.302 6.068 6.224 10,283 6.1889 3.90%
2009-10-27 0 0.770 0.770 0.800 0.760 0.770 46,000 35,220 0.7657 5.990 5.990 6.224 5.913 5.990 5,913 5.9567 -6.10%
2009-10-23 0 0.820 0.800 0.820 0.780 0.820 200,000 162,680 0.8134 6.379 6.224 6.379 6.068 6.379 25,707 6.3281 0.00%
2009-10-22 0 0.820 0.780 0.820 0.780 0.840 1,148,000 957,160 0.8338 6.379 6.068 6.379 6.068 6.535 147,561 6.4866 5.13%
2009-10-21 0 0.780 0.760 0.780 0.780 0.780 56,000 43,680 0.7800 6.068 5.913 6.068 6.068 6.068 7,198 6.0683 -2.50%
2009-10-20 0 0.800 0.780 0.800 0.810 0.810 24,000 19,320 0.8050 6.224 6.068 6.224 6.302 6.302 3,085 6.2628 0.00%
2009-10-19 0 0.800 0.790 0.810 0.800 0.820 18,000 14,640 0.8133 6.224 6.146 6.302 6.224 6.379 2,314 6.3276 -1.23%
2009-10-16 0 0.810 0.760 0.810 0.780 0.810 169,000 133,280 0.7886 6.302 5.913 6.302 6.068 6.302 21,723 6.1355 1.25%
2009-10-15 0 0.800 0.770 0.800 0.800 0.800 10,000 8,000 0.8000 6.224 5.990 6.224 6.224 6.224 1,285 6.2239 2.56%
2009-10-14 0 0.780 0.780 0.810 - - 1,000 720 0.7200 6.068 6.068 6.302 - - 129 5.6015 0.00%
2009-10-13 0 0.780 0.780 0.820 0.780 0.800 30,000 23,600 0.7867 6.068 6.068 6.379 6.068 6.224 3,856 6.1202 0.00%
2009-10-12 0 0.780 0.780 0.800 0.780 0.790 170,000 134,200 0.7894 6.068 6.068 6.224 6.068 6.146 21,851 6.1415 -2.50%
2009-10-09 0 0.800 0.800 0.810 0.800 0.800 100,000 80,000 0.8000 6.224 6.224 6.302 6.224 6.224 12,854 6.2239 0.00%
2009-10-08 0 0.800 0.790 0.810 0.800 0.810 40,000 32,120 0.8030 6.224 6.146 6.302 6.224 6.302 5,141 6.2472 1.27%
2009-10-07 0 0.790 0.790 0.810 0.770 0.810 72,000 57,240 0.7950 6.146 6.146 6.302 5.990 6.302 9,255 6.1850 -1.25%
2009-10-06 0 0.800 0.780 0.830 - - 0 0 - 6.224 6.068 6.457 - - 0 - 0.00%
2009-10-05 0 0.800 0.780 0.820 0.780 0.800 26,000 20,680 0.7954 6.224 6.068 6.379 6.068 6.224 3,342 6.1880 2.56%
2009-10-02 0 0.780 0.760 0.820 - - 0 0 - 6.068 5.913 6.379 - - 0 - 0.00%
2009-09-30 0 0.780 0.780 0.820 0.770 0.770 10,000 7,700 0.7700 6.068 6.068 6.379 5.990 5.990 1,285 5.9905 -6.02%
2009-09-29 0 0.830 0.790 0.830 - - 0 0 - 6.457 6.146 6.457 - - 0 - 0.00%
2009-09-28 0 0.830 0.760 0.830 0.830 0.830 10,000 8,300 0.8300 6.457 5.913 6.457 6.457 6.457 1,285 6.4573 0.00%
2009-09-25 0 0.830 0.810 0.840 0.830 0.830 16,000 13,280 0.8300 6.457 6.302 6.535 6.457 6.457 2,057 6.4573 2.47%
2009-09-24 0 0.810 0.810 0.830 0.800 0.840 344,000 277,460 0.8066 6.302 6.302 6.457 6.224 6.535 44,217 6.2750 -1.22%
2009-09-23 0 0.820 0.800 0.820 0.790 0.830 914,000 734,660 0.8038 6.379 6.224 6.379 6.146 6.457 117,483 6.2533 -4.65%
2009-09-22 0 0.860 0.850 0.900 0.860 0.860 200,000 172,000 0.8600 6.691 6.613 7.002 6.691 6.691 25,707 6.6907 0.00%
2009-09-21 0 0.860 0.860 0.890 0.860 0.860 6,000 5,160 0.8600 6.691 6.691 6.924 6.691 6.691 771 6.6907 -4.44%
2009-09-18 0 0.900 0.850 0.900 - - 50,000 43,000 0.8600 7.002 6.613 7.002 - - 6,427 6.6907 0.00%
2009-09-17 0 0.900 0.880 0.910 0.900 0.900 320,000 288,000 0.9000 7.002 6.846 7.080 7.002 7.002 41,132 7.0019 -2.17%
2009-09-16 0 0.920 0.890 0.920 0.890 0.940 566,400 508,884 0.8985 7.157 6.924 7.157 6.924 7.313 72,803 6.9898 3.37%
2009-09-15 0 0.890 0.860 0.890 0.840 0.910 394,000 345,700 0.8774 6.924 6.691 6.924 6.535 7.080 50,644 6.8261 0.00%
2009-09-14 0 0.890 0.860 0.890 0.870 0.910 532,000 476,060 0.8948 6.924 6.691 6.924 6.768 7.080 68,382 6.9618 3.49%
2009-09-11 0 0.860 0.850 0.860 0.850 0.900 1,948,000 1,665,480 0.8550 6.691 6.613 6.691 6.613 7.002 250,390 6.6515 0.00%
2009-09-10 0 0.860 0.850 0.880 0.830 0.900 748,000 644,300 0.8614 6.691 6.613 6.846 6.457 7.002 96,146 6.7013 3.61%
2009-09-09 0 0.830 0.820 0.850 0.830 0.860 70,000 59,000 0.8429 6.457 6.379 6.613 6.457 6.691 8,998 6.5573 -2.35%
2009-09-08 0 0.850 0.830 0.860 0.810 0.850 240,000 199,200 0.8300 6.613 6.457 6.691 6.302 6.613 30,849 6.4573 2.41%
2009-09-07 0 0.830 0.830 0.850 0.810 0.860 1,243,000 1,032,450 0.8306 6.457 6.457 6.613 6.302 6.691 159,772 6.4620 -1.19%
2009-09-04 0 0.840 0.830 0.860 0.840 0.890 440,000 380,320 0.8644 6.535 6.457 6.691 6.535 6.924 56,556 6.7246 -1.18%
2009-09-03 0 0.850 0.850 0.890 0.850 0.900 40,000 35,560 0.8890 6.613 6.613 6.924 6.613 7.002 5,141 6.9163 -5.56%
2009-09-02 0 0.900 0.900 0.910 0.830 0.900 96,000 85,560 0.8913 7.002 7.002 7.080 6.457 7.002 12,340 6.9338 0.00%
2009-09-01 0 0.900 0.850 0.900 - - 0 0 - 7.002 6.613 7.002 - - 0 - -1.10%
2009-08-31 0 0.910 0.870 0.920 0.860 0.910 64,000 57,540 0.8991 7.080 6.768 7.157 6.691 7.080 8,226 6.9946 -2.15%
2009-08-28 0 0.930 0.930 0.940 0.910 0.940 352,000 324,120 0.9208 7.235 7.235 7.313 7.080 7.313 45,245 7.1637 -1.06%
2009-08-27 0 0.940 0.920 0.950 0.920 0.940 270,000 250,700 0.9285 7.313 7.157 7.391 7.157 7.313 34,705 7.2237 1.08%
2009-08-26 0 0.930 0.910 0.930 0.890 0.930 134,000 121,640 0.9078 7.235 7.080 7.235 6.924 7.235 17,224 7.0623 4.49%
2009-08-25 0 0.890 0.840 0.890 0.890 0.890 20,000 17,800 0.8900 6.924 6.535 6.924 6.924 6.924 2,571 6.9241 0.00%
2009-08-24 0 0.890 0.890 0.910 0.890 0.930 84,000 76,640 0.9124 6.924 6.924 7.080 6.924 7.235 10,797 7.0982 2.30%
2009-08-21 0 0.870 0.850 0.870 0.860 0.880 72,000 61,960 0.8606 6.768 6.613 6.768 6.691 6.846 9,255 6.6950 2.35%
2009-08-20 0 0.850 0.850 0.880 0.840 0.850 12,000 10,100 0.8417 6.613 6.613 6.846 6.535 6.613 1,542 6.5480 -2.30%
2009-08-19 0 0.870 0.840 0.870 0.820 0.890 1,086,000 904,600 0.8330 6.768 6.535 6.768 6.379 6.924 139,591 6.4803 0.00%
2009-08-18 0 0.870 0.860 0.900 0.870 0.870 90,000 78,400 0.8711 6.768 6.691 7.002 6.768 6.768 11,568 6.7771 -1.14%
2009-08-17 0 0.880 0.880 0.910 0.880 0.910 464,000 418,060 0.9010 6.846 6.846 7.080 6.846 7.080 59,641 7.0096 -5.38%
2009-08-14 0 0.930 0.930 0.970 0.930 0.930 80,000 74,400 0.9300 7.235 7.235 7.546 7.235 7.235 10,283 7.2353 -5.10%
2009-08-13 0 0.980 0.930 0.980 0.950 0.980 5,030,000 4,928,800 0.9799 7.624 7.235 7.624 7.391 7.624 646,541 7.6233 0.00%
2009-08-12 0 0.980 0.950 0.980 0.950 0.990 376,000 367,380 0.9771 7.624 7.391 7.624 7.391 7.702 48,330 7.6015 0.00%
2009-08-11 0 0.980 0.950 0.990 0.890 0.980 6,636,000 6,013,980 0.9063 7.624 7.391 7.702 6.924 7.624 852,972 7.0506 0.00%
2009-08-10 0 0.980 0.950 1.000 0.950 0.980 270,000 263,480 0.9759 7.624 7.391 7.780 7.391 7.624 34,705 7.5920 7.69%
2009-08-07 0 0.910 0.910 0.950 0.900 1.010 1,274,000 1,217,700 0.9558 7.080 7.080 7.391 7.002 7.858 163,756 7.4361 -10.78%
2009-08-06 0 1.020 1.010 1.030 0.900 1.030 2,730,000 2,650,120 0.9707 7.935 7.858 8.013 7.002 8.013 350,906 7.5522 12.09%
2009-08-05 0 0.910 0.910 0.930 0.900 0.920 252,000 229,820 0.9120 7.080 7.080 7.235 7.002 7.157 32,391 7.0951 -1.09%
2009-08-04 0 0.920 0.910 0.920 0.900 0.930 397,600 361,752 0.9098 7.157 7.080 7.157 7.002 7.235 51,106 7.0784 2.22%
2009-08-03 0 0.900 0.900 0.910 0.820 0.930 1,354,000 1,203,540 0.8889 7.002 7.002 7.080 6.379 7.235 174,039 6.9153 5.88%
2009-07-31 0 0.850 0.850 0.860 0.800 0.900 1,816,000 1,557,620 0.8577 6.613 6.613 6.691 6.224 7.002 233,423 6.6729 7.59%
2009-07-30 0 0.790 0.770 0.790 0.770 0.800 112,000 86,760 0.7746 6.146 5.990 6.146 5.990 6.224 14,396 6.0266 0.00%
2009-07-29 0 0.790 0.790 0.800 0.780 0.810 422,000 334,320 0.7922 6.146 6.146 6.224 6.068 6.302 54,243 6.1634 -2.47%
2009-07-28 0 0.810 0.810 0.820 0.710 0.810 953,600 742,972 0.7791 6.302 6.302 6.379 5.524 6.302 122,573 6.0615 12.50%
2009-07-27 0 0.720 0.710 0.720 0.720 0.750 984,000 716,620 0.7283 5.601 5.524 5.601 5.601 5.835 126,480 5.6659 0.00%
2009-07-24 0 0.720 0.720 0.730 0.710 0.740 184,000 132,780 0.7216 5.601 5.601 5.679 5.524 5.757 23,651 5.6142 0.00%
2009-07-23 0 0.720 0.710 0.720 0.710 0.730 534,600 381,428 0.7135 5.601 5.524 5.601 5.524 5.679 68,716 5.5508 0.00%
2009-07-22 0 0.720 0.710 0.720 0.710 0.730 186,000 133,660 0.7186 5.601 5.524 5.601 5.524 5.679 23,908 5.5906 1.41%
2009-07-21 0 0.710 0.710 0.730 0.700 0.710 316,000 224,320 0.7099 5.524 5.524 5.679 5.446 5.524 40,618 5.5227 -1.39%
2009-07-20 0 0.720 0.720 0.740 0.710 0.730 290,000 208,040 0.7174 5.601 5.601 5.757 5.524 5.679 37,276 5.5811 0.00%
2009-07-17 0 0.720 0.720 0.740 0.720 0.720 158,000 113,760 0.7200 5.601 5.601 5.757 5.601 5.601 20,309 5.6015 1.41%
2009-07-16 0 0.710 0.710 0.740 0.710 0.730 312,000 223,860 0.7175 5.524 5.524 5.757 5.524 5.679 40,104 5.5820 -2.74%
2009-07-15 0 0.730 0.730 0.740 0.730 0.730 30,000 21,900 0.7300 5.679 5.679 5.757 5.679 5.679 3,856 5.6793 2.82%
2009-07-14 0 0.710 0.710 0.730 0.700 0.710 152,000 107,400 0.7066 5.524 5.524 5.679 5.446 5.524 19,538 5.4971 1.43%
2009-07-13 0 0.700 0.700 0.730 0.700 0.710 310,000 217,240 0.7008 5.446 5.446 5.679 5.446 5.524 39,846 5.4519 -4.11%
2009-07-10 0 0.730 0.720 0.750 0.710 0.730 162,000 117,120 0.7230 5.679 5.601 5.835 5.524 5.679 20,823 5.6245 2.82%
2009-07-09 0 0.710 0.710 0.730 0.700 0.730 90,000 64,800 0.7200 5.524 5.524 5.679 5.446 5.679 11,568 5.6015 0.00%
2009-07-08 0 0.710 0.700 0.730 0.710 0.730 178,000 127,100 0.7140 5.524 5.446 5.679 5.524 5.679 22,880 5.5552 -2.74%
2009-07-07 0 0.730 0.720 0.740 0.730 0.730 150,000 109,500 0.7300 5.679 5.601 5.757 5.679 5.679 19,281 5.6793 0.00%
2009-07-06 0 0.730 0.730 0.740 0.730 0.730 48,000 35,040 0.7300 5.679 5.679 5.757 5.679 5.679 6,170 5.6793 1.39%
2009-07-03 0 0.720 0.690 0.730 0.700 0.730 210,000 149,100 0.7100 5.601 5.368 5.679 5.446 5.679 26,993 5.5237 0.00%
2009-07-02 0 0.720 0.710 0.720 0.710 0.720 42,000 30,000 0.7143 5.601 5.524 5.601 5.524 5.601 5,399 5.5570 0.00%
2009-06-30 0 0.720 0.720 0.730 0.720 0.740 369,000 268,420 0.7274 5.601 5.601 5.679 5.601 5.757 47,430 5.6593 -4.00%
2009-06-29 0 0.750 0.730 0.750 0.730 0.750 348,000 258,640 0.7432 5.835 5.679 5.835 5.679 5.835 44,731 5.7821 0.00%
2009-06-26 0 0.750 0.740 0.760 0.730 0.750 98,000 73,020 0.7451 5.835 5.757 5.913 5.679 5.835 12,597 5.7968 0.00%
2009-06-25 0 0.750 0.730 0.770 0.710 0.750 436,000 322,240 0.7391 5.835 5.679 5.990 5.524 5.835 56,042 5.7500 2.74%
2009-06-24 0 0.730 0.720 0.730 0.730 0.730 6,000 4,380 0.7300 5.679 5.601 5.679 5.679 5.679 771 5.6793 0.00%
2009-06-23 0 0.730 0.720 0.760 0.730 0.740 78,000 57,640 0.7390 5.679 5.601 5.913 5.679 5.757 10,026 5.7491 -2.67%
2009-06-22 0 0.750 0.730 0.760 0.730 0.760 56,000 42,000 0.7500 5.835 5.679 5.913 5.679 5.913 7,198 5.8349 2.74%
2009-06-19 0 0.730 0.720 0.760 0.720 0.750 72,000 52,060 0.7231 5.679 5.601 5.913 5.601 5.835 9,255 5.6253 -2.67%
2009-06-18 0 0.750 0.710 0.760 0.720 0.750 218,000 160,900 0.7381 5.835 5.524 5.913 5.601 5.835 28,021 5.7421 0.00%
2009-06-17 0 0.750 0.750 0.780 0.730 0.770 464,000 346,080 0.7459 5.835 5.835 6.068 5.679 5.990 59,641 5.8027 -1.32%
2009-06-16 0 0.760 0.760 0.770 0.740 0.760 106,000 79,480 0.7498 5.913 5.913 5.990 5.757 5.913 13,625 5.8334 -5.00%
2009-06-15 0 0.800 0.760 0.820 - - 0 0 - 6.224 5.913 6.379 - - 0 - 0.00%
2009-06-12 0 0.800 0.800 0.830 0.800 0.820 122,000 98,440 0.8069 6.224 6.224 6.457 6.224 6.379 15,682 6.2775 -3.61%
2009-06-11 0 0.830 0.830 0.840 0.820 0.840 254,000 208,440 0.8206 6.457 6.457 6.535 6.379 6.535 32,648 6.3844 -2.35%
2009-06-10 0 0.850 0.830 0.850 0.840 0.850 150,000 126,680 0.8445 6.613 6.457 6.613 6.535 6.613 19,281 6.5703 2.41%
2009-06-09 0 0.830 0.820 0.830 0.820 0.900 1,015,200 851,716 0.8390 6.457 6.379 6.457 6.379 7.002 130,491 6.5270 -4.60%
2009-06-08 0 0.870 0.870 0.890 0.770 0.910 2,712,000 2,381,540 0.8781 6.768 6.768 6.924 5.990 7.080 348,593 6.8319 6.10%
2009-06-05 1 - - - - - 0 0 - 6.379 - - - - 0 - 0.00%
2009-06-04 0 0.820 0.800 0.840 0.790 0.820 128,000 104,040 0.8128 6.379 6.224 6.535 6.146 6.379 16,453 6.3236 3.80%
2009-06-03 0 0.790 0.790 0.830 0.790 0.890 836,000 682,060 0.8159 6.146 6.146 6.457 6.146 6.924 107,457 6.3473 -3.66%
2009-06-02 0 0.820 0.810 0.830 0.800 0.840 790,600 649,942 0.8221 6.379 6.302 6.457 6.224 6.535 101,621 6.3957 3.80%
2009-06-01 0 0.790 0.790 0.800 0.790 0.830 622,000 495,940 0.7973 6.146 6.146 6.224 6.146 6.457 79,950 6.2031 -2.47%
2009-05-29 0 0.810 0.810 0.820 0.770 0.850 420,000 344,700 0.8207 6.302 6.302 6.379 5.990 6.613 53,986 6.3850 2.53%
2009-05-27 0 0.790 0.770 0.790 0.770 0.800 202,000 157,200 0.7782 6.146 5.990 6.146 5.990 6.224 25,964 6.0544 2.60%
2009-05-26 0 0.770 0.770 0.790 0.770 0.820 586,000 465,540 0.7944 5.990 5.990 6.146 5.990 6.379 75,323 6.1806 -1.28%
2009-05-25 0 0.780 0.760 0.800 0.730 0.780 488,000 366,120 0.7502 6.068 5.913 6.224 5.679 6.068 62,726 5.8368 5.41%
2009-05-22 0 0.740 0.740 0.760 0.710 0.760 340,000 249,280 0.7332 5.757 5.757 5.913 5.524 5.913 43,703 5.7040 -2.63%
2009-05-21 0 0.760 0.760 0.770 0.710 0.760 412,000 299,720 0.7275 5.913 5.913 5.990 5.524 5.913 52,957 5.6597 4.11%
2009-05-20 0 0.730 0.730 0.750 0.730 0.750 208,000 153,600 0.7385 5.679 5.679 5.835 5.679 5.835 26,736 5.7451 0.00%
2009-05-19 0 0.730 0.730 0.740 0.710 0.740 600,000 434,460 0.7241 5.679 5.679 5.757 5.524 5.757 77,122 5.6334 1.39%
2009-05-18 0 0.720 0.720 0.740 0.700 0.720 176,000 124,760 0.7089 5.601 5.601 5.757 5.446 5.601 22,623 5.5149 0.00%
2009-05-15 0 0.720 0.710 0.720 0.700 0.720 324,000 231,980 0.7160 5.601 5.524 5.601 5.446 5.601 41,646 5.5703 2.86%
2009-05-14 0 0.700 0.700 0.730 0.700 0.700 20,000 14,000 0.7000 5.446 5.446 5.679 5.446 5.446 2,571 5.4459 -1.41%
2009-05-13 0 0.710 0.710 0.730 0.700 0.710 84,000 59,100 0.7036 5.524 5.524 5.679 5.446 5.524 10,797 5.4737 1.43%
2009-05-12 0 0.700 0.690 0.700 0.690 0.710 62,000 43,200 0.6968 5.446 5.368 5.446 5.368 5.524 7,969 5.4208 0.00%
2009-05-11 0 0.700 0.700 0.710 0.690 0.720 490,000 344,320 0.7027 5.446 5.446 5.524 5.368 5.601 62,983 5.4669 0.00%
2009-05-08 0 0.700 0.700 0.730 0.700 0.700 10,000 7,000 0.7000 5.446 5.446 5.679 5.446 5.446 1,285 5.4459 -1.41%
2009-05-07 0 0.710 0.700 0.730 0.710 0.730 52,000 37,120 0.7138 5.524 5.446 5.679 5.524 5.679 6,684 5.5536 -1.39%
2009-05-06 0 0.720 0.720 0.740 0.700 0.740 106,000 76,600 0.7226 5.601 5.601 5.757 5.446 5.757 13,625 5.6220 2.86%
2009-05-05 0 0.700 0.690 0.700 0.700 0.700 22,000 15,400 0.7000 5.446 5.368 5.446 5.446 5.446 2,828 5.4459 0.00%
2009-05-04 0 0.700 0.700 0.740 0.700 0.740 354,000 256,000 0.7232 5.446 5.446 5.757 5.446 5.757 45,502 5.6261 2.94%
2009-04-30 0 0.680 0.680 0.700 0.680 0.680 150,000 102,000 0.6800 5.290 5.290 5.446 5.290 5.290 19,281 5.2903 -1.45%
2009-04-29 0 0.690 0.690 0.730 0.660 0.750 374,000 272,060 0.7274 5.368 5.368 5.679 5.135 5.835 48,073 5.6593 2.99%
2009-04-28 0 0.670 0.670 0.730 0.670 0.670 36,000 24,320 0.6756 5.213 5.213 5.679 5.213 5.213 4,627 5.2557 -9.46%
2009-04-27 0 0.740 0.680 0.740 0.650 0.740 346,000 238,260 0.6886 5.757 5.290 5.757 5.057 5.757 44,474 5.3573 4.23%
2009-04-24 0 0.710 0.710 0.740 0.700 0.710 69,200 48,784 0.7050 5.524 5.524 5.757 5.446 5.524 8,895 5.4846 2.90%
2009-04-23 0 0.690 0.690 0.730 0.690 0.690 2,000 1,380 0.6900 5.368 5.368 5.679 5.368 5.368 257 5.3681 -1.43%
2009-04-22 0 0.700 0.700 0.720 0.700 0.700 100,000 70,700 0.7070 5.446 5.446 5.601 5.446 5.446 12,854 5.5004 -5.41%
2009-04-21 0 0.740 0.700 0.740 0.750 0.750 20,000 14,800 0.7400 5.757 5.446 5.757 5.835 5.835 2,571 5.7571 1.37%
2009-04-20 0 0.730 0.720 0.750 0.710 0.730 150,000 106,920 0.7128 5.679 5.601 5.835 5.524 5.679 19,281 5.5455 2.82%
2009-04-17 0 0.710 0.710 0.730 0.710 0.710 20,000 14,200 0.7100 5.524 5.524 5.679 5.524 5.524 2,571 5.5237 1.43%
2009-04-16 0 0.700 0.700 0.720 0.700 0.700 73,400 51,324 0.6992 5.446 5.446 5.601 5.446 5.446 9,435 5.4400 -2.78%
2009-04-15 0 0.720 0.700 0.740 0.730 0.730 20,000 14,600 0.7300 5.601 5.446 5.757 5.679 5.679 2,571 5.6793 0.00%
2009-04-14 0 0.720 0.710 0.730 0.710 0.720 272,000 195,600 0.7191 5.601 5.524 5.679 5.524 5.601 34,962 5.5946 -2.70%
2009-04-09 0 0.740 0.710 0.740 0.720 0.740 114,000 82,820 0.7265 5.757 5.524 5.757 5.601 5.757 14,653 5.6520 5.71%
2009-04-08 0 0.700 0.690 0.700 0.700 0.720 32,000 22,680 0.7088 5.446 5.368 5.446 5.446 5.601 4,113 5.5140 -1.41%
2009-04-07 0 0.710 0.700 0.730 0.710 0.740 12,000 8,500 0.7083 5.524 5.446 5.679 5.524 5.757 1,542 5.5107 1.43%
2009-04-06 0 0.700 0.700 0.730 0.700 0.730 98,000 69,800 0.7122 5.446 5.446 5.679 5.446 5.679 12,597 5.5412 -1.41%
2009-04-03 0 0.710 0.710 0.740 0.710 0.750 16,000 11,740 0.7338 5.524 5.524 5.757 5.524 5.835 2,057 5.7085 -4.05%
2009-04-02 0 0.740 0.690 0.740 0.670 0.770 444,000 317,500 0.7151 5.757 5.368 5.757 5.213 5.990 57,070 5.5633 8.82%
2009-04-01 0 0.680 0.740 0.750 0.660 0.740 1,172,000 802,340 0.6846 5.290 5.757 5.835 5.135 5.757 150,645 5.3260 -8.11%
2009-03-31 0 0.740 0.730 0.740 0.740 0.780 110,000 82,200 0.7473 5.757 5.679 5.757 5.757 6.068 14,139 5.8137 -5.13%
2009-03-30 0 0.780 0.730 0.780 0.730 0.780 42,000 31,360 0.7467 6.068 5.679 6.068 5.679 6.068 5,399 5.8090 4.00%
2009-03-27 0 0.750 0.750 0.780 0.730 0.750 272,000 201,160 0.7396 5.835 5.835 6.068 5.679 5.835 34,962 5.7537 -3.85%
2009-03-26 0 0.780 0.750 0.780 0.760 0.780 56,000 43,520 0.7771 6.068 5.835 6.068 5.913 6.068 7,198 6.0461 0.00%
2009-03-25 0 0.780 0.750 0.780 0.780 0.780 110,000 85,800 0.7800 6.068 5.835 6.068 6.068 6.068 14,139 6.0683 1.30%
2009-03-24 0 0.770 0.760 0.780 0.750 0.790 160,000 123,400 0.7713 5.990 5.913 6.068 5.835 6.146 20,566 6.0002 1.32%
2009-03-23 0 0.760 0.750 0.760 0.730 0.780 140,000 108,280 0.7734 5.913 5.835 5.913 5.679 6.068 17,995 6.0172 2.70%
2009-03-20 0 0.740 0.730 0.770 0.740 0.760 62,000 46,920 0.7568 5.757 5.679 5.990 5.757 5.913 7,969 5.8876 -3.90%
2009-03-19 0 0.770 0.740 0.770 0.770 0.770 12,000 9,240 0.7700 5.990 5.757 5.990 5.990 5.990 1,542 5.9905 5.48%
2009-03-18 0 0.730 0.730 0.780 0.730 0.780 114,000 85,020 0.7458 5.679 5.679 6.068 5.679 6.068 14,653 5.8021 -2.67%
2009-03-17 0 0.750 0.740 0.780 0.750 0.780 78,000 58,680 0.7523 5.835 5.757 6.068 5.835 6.068 10,026 5.8528 0.00%
2009-03-16 0 0.750 0.750 0.790 0.750 0.750 10,000 7,500 0.7500 5.835 5.835 6.146 5.835 5.835 1,285 5.8349 0.00%
2009-03-13 0 0.750 0.750 0.780 0.740 0.740 20,000 14,800 0.7400 5.835 5.835 6.068 5.757 5.757 2,571 5.7571 2.74%
2009-03-12 0 0.730 0.730 0.780 0.730 0.800 280,000 222,000 0.7929 5.679 5.679 6.068 5.679 6.224 35,990 6.1683 -1.35%
2009-03-11 0 0.740 0.710 0.760 - - 26,000 18,840 0.7246 5.757 5.524 5.913 - - 3,342 5.6374 0.00%
2009-03-10 0 0.740 0.740 0.750 0.730 0.740 44,000 32,360 0.7355 5.757 5.757 5.835 5.679 5.757 5,656 5.7217 -5.13%
2009-03-09 0 0.780 0.730 0.780 - - 0 0 - 6.068 5.679 6.068 - - 0 - -1.27%
2009-03-06 0 0.790 0.730 0.790 0.750 0.790 80,000 61,020 0.7628 6.146 5.679 6.146 5.835 6.146 10,283 5.9341 5.33%
2009-03-05 0 0.750 0.720 0.750 0.710 0.770 176,000 127,780 0.7260 5.835 5.601 5.835 5.524 5.990 22,623 5.6484 -3.85%
2009-03-04 0 0.780 0.730 0.780 0.780 0.800 222,000 177,400 0.7991 6.068 5.679 6.068 6.068 6.224 28,535 6.2169 0.00%
2009-03-03 0 0.780 0.720 0.780 0.730 0.780 80,990 59,413 0.7336 6.068 5.601 6.068 5.679 6.068 10,410 5.7072 6.85%
2009-03-02 0 0.730 0.710 0.790 0.690 0.800 234,000 175,340 0.7493 5.679 5.524 6.146 5.368 6.224 30,078 5.8296 14.06%
2009-02-27 0 0.640 0.640 0.710 0.640 0.640 20,000 12,800 0.6400 4.979 4.979 5.524 4.979 4.979 2,571 4.9791 -12.33%
2009-02-26 0 0.730 0.640 0.780 0.730 0.730 48,000 35,420 0.7379 5.679 4.979 6.068 5.679 5.679 6,170 5.7409 -7.59%
2009-02-25 0 0.790 0.740 0.790 0.790 0.790 14,000 11,060 0.7900 6.146 5.757 6.146 6.146 6.146 1,800 6.1461 5.33%
2009-02-24 0 0.750 0.740 0.800 - - 0 0 - 5.835 5.757 6.224 - - 0 - 0.00%
2009-02-23 0 0.750 0.740 0.780 0.750 0.790 100,000 76,100 0.7610 5.835 5.757 6.068 5.835 6.146 12,854 5.9205 0.00%
2009-02-20 0 0.750 0.730 0.800 0.750 0.790 90,000 68,400 0.7600 5.835 5.679 6.224 5.835 6.146 11,568 5.9127 0.00%
2009-02-19 0 0.750 0.750 0.800 0.730 0.800 272,000 200,300 0.7364 5.835 5.835 6.224 5.679 6.224 34,962 5.7291 2.74%
2009-02-18 0 0.730 0.730 0.760 0.730 0.730 88,000 64,240 0.7300 5.679 5.679 5.913 5.679 5.679 11,311 5.6793 -3.95%
2009-02-17 0 0.760 0.750 0.800 0.760 0.760 36,000 27,360 0.7600 5.913 5.835 6.224 5.913 5.913 4,627 5.9127 1.33%
2009-02-16 0 0.750 0.760 0.780 0.750 0.800 200,000 152,800 0.7640 5.835 5.913 6.068 5.835 6.224 25,707 5.9438 -3.85%
2009-02-13 0 0.780 0.770 0.800 0.780 0.800 62,000 49,360 0.7961 6.068 5.990 6.224 6.068 6.224 7,969 6.1938 1.30%
2009-02-12 0 0.770 0.760 0.800 0.770 0.780 98,000 75,560 0.7710 5.990 5.913 6.224 5.990 6.068 12,597 5.9984 -4.94%
2009-02-11 0 0.810 0.770 0.810 0.810 0.810 20,000 16,200 0.8100 6.302 5.990 6.302 6.302 6.302 2,571 6.3017 2.53%
2009-02-10 0 0.790 0.780 0.840 0.790 0.870 274,000 225,820 0.8242 6.146 6.068 6.535 6.146 6.768 35,219 6.4119 1.28%
2009-02-09 0 0.780 0.780 0.800 0.780 0.800 102,000 80,400 0.7882 6.068 6.068 6.224 6.068 6.224 13,111 6.1324 -1.27%
2009-02-06 0 0.790 0.780 0.820 0.790 0.790 20,000 15,800 0.7900 6.146 6.068 6.379 6.146 6.146 2,571 6.1461 0.00%
2009-02-05 0 0.790 0.780 0.820 0.790 0.820 338,000 275,680 0.8156 6.146 6.068 6.379 6.146 6.379 43,446 6.3454 -3.66%
2009-02-04 0 0.820 0.790 0.820 0.790 0.900 300,000 244,000 0.8133 6.379 6.146 6.379 6.146 7.002 38,561 6.3276 2.50%
2009-02-03 0 0.800 0.760 0.800 0.760 0.800 54,000 41,620 0.7707 6.224 5.913 6.224 5.913 6.224 6,941 5.9963 5.26%
2009-02-02 0 0.760 0.760 0.800 0.760 0.770 160,000 122,700 0.7669 5.913 5.913 6.224 5.913 5.990 20,566 5.9662 -1.30%
2009-01-30 0 0.770 0.770 0.810 0.770 0.810 78,000 61,980 0.7946 5.990 5.990 6.302 5.990 6.302 10,026 6.1820 -4.94%
2009-01-29 0 0.810 0.780 0.810 - - 0 0 - 6.302 6.068 6.302 - - 0 - -1.22%
2009-01-23 0 0.820 0.780 0.820 0.800 0.830 44,000 36,080 0.8200 6.379 6.068 6.379 6.224 6.457 5,656 6.3795 6.49%
2009-01-22 0 0.770 0.770 0.820 0.760 0.800 50,000 38,640 0.7728 5.990 5.990 6.379 5.913 6.224 6,427 6.0123 -3.75%
2009-01-21 0 0.800 0.760 0.840 0.800 0.860 162,000 133,120 0.8217 6.224 5.913 6.535 6.224 6.691 20,823 6.3929 6.67%
2009-01-20 0 0.750 0.750 0.800 0.750 0.750 30,000 22,500 0.7500 5.835 5.835 6.224 5.835 5.835 3,856 5.8349 -2.60%
2009-01-19 0 0.770 0.770 0.810 0.770 0.770 6,000 4,620 0.7700 5.990 5.990 6.302 5.990 5.990 771 5.9905 -3.75%
2009-01-16 0 0.800 0.760 0.840 0.800 0.800 12,000 9,600 0.8000 6.224 5.913 6.535 6.224 6.224 1,542 6.2239 2.56%
2009-01-15 0 0.780 0.760 0.780 - - 0 0 - 6.068 5.913 6.068 - - 0 - -11.36%
2009-01-14 0 0.880 0.770 0.880 0.800 0.880 24,000 20,640 0.8600 6.846 5.990 6.846 6.224 6.846 3,085 6.6907 10.00%
2009-01-13 0 0.800 0.800 0.870 0.800 0.800 12,000 9,600 0.8000 6.224 6.224 6.768 6.224 6.224 1,542 6.2239 -4.76%
2009-01-12 0 0.840 0.780 0.840 - - 0 0 - 6.535 6.068 6.535 - - 0 - -1.18%
2009-01-09 0 0.850 0.850 0.940 0.760 0.900 476,000 402,600 0.8458 6.613 6.613 7.313 5.913 7.002 61,184 6.5802 3.66%
2009-01-08 0 0.820 0.770 0.820 0.800 0.840 54,000 44,300 0.8204 6.379 5.990 6.379 6.224 6.535 6,941 6.3824 2.50%
2009-01-07 0 0.800 0.760 0.850 0.800 0.880 132,000 108,080 0.8188 6.224 5.913 6.613 6.224 6.846 16,967 6.3701 -5.88%
2009-01-06 0 0.850 0.830 0.860 0.800 0.940 2,472,000 2,179,980 0.8819 6.613 6.457 6.691 6.224 7.313 317,744 6.8608 13.33%
2009-01-05 0 0.750 0.750 0.770 0.730 0.770 160,000 120,300 0.7519 5.835 5.835 5.990 5.679 5.990 20,566 5.8495 5.63%
2009-01-02 0 0.710 0.710 0.780 - - 0 0 - 5.524 5.524 6.068 - - 0 - 0.00%
2008-12-31 0 0.710 0.710 0.770 0.710 0.710 50,000 35,600 0.7120 5.524 5.524 5.990 5.524 5.524 6,427 5.5393 -1.39%
2008-12-30 0 0.720 0.720 0.800 0.720 0.750 58,000 43,260 0.7459 5.601 5.601 6.224 5.601 5.835 7,455 5.8027 -4.00%
2008-12-29 0 0.750 0.750 0.810 0.750 0.810 60,000 46,900 0.7817 5.835 5.835 6.302 5.835 6.302 7,712 6.0813 -6.25%
2008-12-24 0 0.800 0.760 0.810 - - 0 0 - 6.224 5.913 6.302 - - 0 - 0.00%
2008-12-23 0 0.800 0.770 0.800 0.770 0.800 188,000 147,300 0.7835 6.224 5.990 6.224 5.990 6.224 24,165 6.0956 0.00%
2008-12-22 0 0.800 0.760 0.800 0.800 0.820 88,000 71,960 0.8177 6.224 5.913 6.224 6.224 6.379 11,311 6.3618 0.00%
2008-12-19 0 0.800 0.790 0.820 0.800 0.800 20,000 16,000 0.8000 6.224 6.146 6.379 6.224 6.224 2,571 6.2239 -2.44%
2008-12-18 0 0.820 0.820 0.840 0.800 0.840 280,000 229,140 0.8184 6.379 6.379 6.535 6.224 6.535 35,990 6.3667 1.23%
2008-12-17 0 0.810 0.810 0.820 0.790 0.830 132,000 107,400 0.8136 6.302 6.302 6.379 6.146 6.457 16,967 6.3300 -4.71%
2008-12-16 0 0.850 0.800 0.850 0.860 0.860 100,000 86,600 0.8660 6.613 6.224 6.613 6.691 6.691 12,854 6.7374 0.00%
2008-12-15 0 0.850 0.830 0.860 0.810 0.900 822,000 683,760 0.8318 6.613 6.457 6.691 6.302 7.002 105,657 6.4715 10.39%
2008-12-12 0 0.770 0.770 0.790 0.750 0.800 224,000 172,400 0.7696 5.990 5.990 6.146 5.835 6.224 28,792 5.9877 -3.75%
2008-12-11 0 0.800 0.770 0.810 0.790 0.810 92,000 73,980 0.8041 6.224 5.990 6.302 6.146 6.302 11,825 6.2560 1.27%
2008-12-10 0 0.790 0.770 0.820 0.770 0.840 918,000 739,380 0.8054 6.146 5.990 6.379 5.990 6.535 117,997 6.2661 8.22%
2008-12-09 0 0.730 0.730 0.770 0.730 0.800 226,000 173,660 0.7684 5.679 5.679 5.990 5.679 6.224 29,049 5.9781 -8.75%
2008-12-08 0 0.800 0.780 0.800 0.790 0.850 347,600 281,140 0.8088 6.224 6.068 6.224 6.146 6.613 44,679 6.2924 -2.44%
2008-12-05 0 0.820 0.760 0.840 0.800 0.820 402,000 326,840 0.8130 6.379 5.913 6.535 6.224 6.379 51,672 6.3253 2.50%
2008-12-04 0 0.800 0.750 0.800 0.720 0.860 518,000 400,300 0.7728 6.224 5.835 6.224 5.601 6.691 66,582 6.0121 2.56%
2008-12-03 0 0.780 0.710 0.720 0.680 0.850 727,200 557,700 0.7669 6.068 5.524 5.601 5.290 6.613 93,472 5.9665 14.71%
2008-12-02 0 0.680 0.680 0.700 0.610 0.680 240,000 154,140 0.6423 5.290 5.290 5.446 4.746 5.290 30,849 4.9966 4.62%
2008-12-01 0 0.650 0.550 0.650 0.600 0.720 332,000 229,220 0.6904 5.057 4.279 5.057 4.668 5.601 42,674 5.3714 6.56%
2008-11-28 0 0.610 0.580 0.610 0.570 0.630 586,000 348,680 0.5950 4.746 4.512 4.746 4.435 4.901 75,323 4.6291 8.93%
2008-11-27 0 0.560 0.530 0.560 0.530 0.560 262,000 146,160 0.5579 4.357 4.123 4.357 4.123 4.357 33,677 4.3401 5.66%
2008-11-26 0 0.530 0.510 0.550 0.530 0.570 60,000 32,600 0.5433 4.123 3.968 4.279 4.123 4.435 7,712 4.2271 -3.64%
2008-11-25 0 0.550 0.550 0.560 0.530 0.570 376,000 209,400 0.5569 4.279 4.279 4.357 4.123 4.435 48,330 4.3327 -3.51%
2008-11-24 0 0.570 0.520 0.570 0.500 0.570 56,000 31,380 0.5604 4.435 4.046 4.435 3.890 4.435 7,198 4.3595 0.00%
2008-11-21 0 0.570 0.560 0.570 0.480 0.570 176,000 92,840 0.5275 4.435 4.357 4.435 3.734 4.435 22,623 4.1039 18.75%
2008-11-20 0 0.480 0.480 0.490 0.480 0.480 36,000 17,280 0.4800 3.734 3.734 3.812 3.734 3.734 4,627 3.7343 0.00%
2008-11-19 0 0.480 0.480 0.530 0.480 0.550 366,000 196,020 0.5356 3.734 3.734 4.123 3.734 4.279 47,045 4.1667 -4.00%
2008-11-18 0 0.500 0.480 0.500 0.470 0.550 549,886 277,748 0.5051 3.890 3.734 3.890 3.657 4.279 70,681 3.9296 0.00%
2008-11-17 0 0.500 0.500 0.520 0.460 0.510 840,000 417,500 0.4970 3.890 3.890 4.046 3.579 3.968 107,971 3.8668 6.38%
2008-11-14 0 0.470 0.460 0.490 0.470 0.470 40,000 18,800 0.4700 3.657 3.579 3.812 3.657 3.657 5,141 3.6565 4.44%
2008-11-13 0 0.450 0.450 0.490 0.420 0.500 178,000 76,340 0.4289 3.501 3.501 3.812 3.268 3.890 22,880 3.3366 0.00%
2008-11-12 0 0.450 0.450 0.475 0.450 0.450 3,000 1,310 0.4367 3.501 3.501 3.695 3.501 3.501 386 3.3972 -3.23%
2008-11-11 0 0.465 0.460 0.475 0.465 0.500 510,000 244,590 0.4796 3.618 3.579 3.695 3.618 3.890 65,554 3.7311 0.00%
2008-11-10 0 0.465 0.465 0.480 0.440 0.490 318,000 145,430 0.4573 3.618 3.618 3.734 3.423 3.812 40,875 3.5579 8.14%
2008-11-07 0 0.430 0.395 0.430 0.430 0.430 50,000 21,500 0.4300 3.345 3.073 3.345 3.345 3.345 6,427 3.3453 -2.27%
2008-11-06 0 0.440 0.390 0.440 0.440 0.440 8,000 3,520 0.4400 3.423 3.034 3.423 3.423 3.423 1,028 3.4231 0.00%
2008-11-05 0 0.440 0.400 0.440 0.400 0.440 6,000 2,480 0.4133 3.423 3.112 3.423 3.112 3.423 771 3.2157 0.00%
2008-11-04 0 0.440 0.390 0.450 - - 0 0 - 3.423 3.034 3.501 - - 0 - 0.00%
2008-11-03 0 0.440 0.440 0.450 0.410 0.500 126,000 55,900 0.4437 3.423 3.423 3.501 3.190 3.890 16,196 3.4515 10.00%
2008-10-31 0 0.400 0.400 0.420 0.380 0.430 130,000 52,760 0.4058 3.112 3.112 3.268 2.956 3.345 16,710 3.1574 2.56%
2008-10-30 0 0.390 0.390 0.415 0.375 0.430 644,000 251,660 0.3908 3.034 3.034 3.229 2.917 3.345 82,778 3.0402 0.00%
2008-10-29 0 0.390 0.390 0.410 0.390 0.420 430,000 173,300 0.4030 3.034 3.034 3.190 3.034 3.268 55,271 3.1355 -4.88%
2008-10-28 0 0.410 0.360 0.410 0.350 0.470 666,000 244,180 0.3666 3.190 2.801 3.190 2.723 3.657 85,606 2.8524 0.00%
2008-10-27 0 0.410 0.410 0.450 0.400 0.400 64,000 25,600 0.4000 3.190 3.190 3.501 3.112 3.112 8,226 3.1119 -18.00%
2008-10-24 0 0.500 0.420 0.500 - - 0 0 - 3.890 3.268 3.890 - - 0 - -7.41%
2008-10-23 0 0.540 0.420 0.540 0.520 0.550 30,000 15,960 0.5320 4.201 3.268 4.201 4.046 4.279 3,856 4.1389 8.00%
2008-10-22 0 0.500 0.410 0.500 0.500 0.510 354,000 178,000 0.5028 3.890 3.190 3.890 3.890 3.968 45,502 3.9119 6.38%
2008-10-21 0 0.470 0.470 0.510 0.470 0.510 442,000 216,300 0.4894 3.657 3.657 3.968 3.657 3.968 56,813 3.8072 -7.84%
2008-10-20 0 0.510 0.510 0.550 0.510 0.560 80,000 43,300 0.5413 3.968 3.968 4.279 3.968 4.357 10,283 4.2108 -8.93%
2008-10-17 0 0.560 0.500 0.560 0.500 0.560 62,000 33,160 0.5348 4.357 3.890 4.357 3.890 4.357 7,969 4.1610 9.80%
2008-10-16 0 0.510 0.510 0.540 0.500 0.560 316,000 165,000 0.5222 3.968 3.968 4.201 3.890 4.357 40,618 4.0623 -1.92%
2008-10-15 0 0.520 0.520 0.550 0.520 0.600 190,000 106,300 0.5595 4.046 4.046 4.279 4.046 4.668 24,422 4.3526 -11.86%
2008-10-14 0 0.590 0.550 0.590 0.570 0.600 366,000 214,240 0.5854 4.590 4.279 4.590 4.435 4.668 47,045 4.5540 15.69%
2008-10-13 0 0.510 0.500 0.510 0.510 0.540 222,000 114,940 0.5177 3.968 3.890 3.968 3.968 4.201 28,535 4.0280 -3.77%
2008-10-10 0 0.530 0.530 0.570 0.520 0.630 482,000 276,340 0.5733 4.123 4.123 4.435 4.046 4.901 61,955 4.4603 -7.02%
2008-10-09 0 0.570 0.530 0.600 0.450 0.580 506,600 274,738 0.5423 4.435 4.123 4.668 3.501 4.512 65,117 4.2192 14.00%
2008-10-08 0 0.500 0.490 0.580 0.500 0.520 484,000 242,800 0.5017 3.890 3.812 4.512 3.890 4.046 62,212 3.9028 -9.09%
2008-10-06 0 0.550 0.530 0.580 0.520 0.560 56,000 30,700 0.5482 4.279 4.123 4.512 4.046 4.357 7,198 4.2650 -1.79%
2008-10-03 0 0.560 0.560 0.610 0.560 0.630 240,000 149,640 0.6235 4.357 4.357 4.746 4.357 4.901 30,849 4.8507 -8.20%
2008-10-02 0 0.610 0.580 0.610 0.630 0.630 30,000 18,900 0.6300 4.746 4.512 4.746 4.901 4.901 3,856 4.9013 5.17%
2008-09-30 0 0.580 0.510 0.580 - - 0 0 - 4.512 3.968 4.512 - - 0 - -3.33%
2008-09-29 0 0.600 0.600 0.630 0.520 0.630 314,000 188,620 0.6007 4.668 4.668 4.901 4.046 4.901 40,361 4.6734 0.00%
2008-09-26 0 0.600 0.600 0.610 0.550 0.600 494,000 296,300 0.5998 4.668 4.668 4.746 4.279 4.668 63,497 4.6663 -1.64%
2008-09-25 0 0.610 0.540 0.610 - - 0 0 - 4.746 4.201 4.746 - - 0 - -3.17%
2008-09-24 0 0.630 0.520 0.630 - - 0 0 - 4.901 4.046 4.901 - - 0 - 0.00%
2008-09-23 0 0.630 0.510 0.630 0.580 0.630 276,000 169,720 0.6149 4.901 3.968 4.901 4.512 4.901 35,476 4.7840 12.50%
2008-09-22 0 0.560 0.560 0.600 0.550 0.600 210,000 125,500 0.5976 4.357 4.357 4.668 4.279 4.668 26,993 4.6494 0.00%
2008-09-19 0 0.560 0.560 0.590 0.560 0.600 424,000 243,800 0.5750 4.357 4.357 4.590 4.357 4.668 54,500 4.4734 -6.67%
2008-09-18 0 0.600 0.570 0.600 0.405 0.610 1,298,000 690,180 0.5317 4.668 4.435 4.668 3.151 4.746 166,841 4.1368 -4.76%
2008-09-17 0 0.630 0.630 0.650 0.550 0.650 362,000 234,040 0.6465 4.901 4.901 5.057 4.279 5.057 46,530 5.0298 -3.08%
2008-09-16 0 0.650 0.630 0.650 0.650 0.680 230,000 150,100 0.6526 5.057 4.901 5.057 5.057 5.290 29,564 5.0772 -4.41%
2008-09-12 0 0.680 0.680 0.720 0.680 0.720 210,000 144,100 0.6862 5.290 5.290 5.601 5.290 5.601 26,993 5.3385 -5.56%
2008-09-11 0 0.720 0.630 0.730 0.720 0.740 290,000 210,780 0.7268 5.601 4.901 5.679 5.601 5.757 37,276 5.6546 2.86%
2008-09-10 0 0.700 0.660 0.720 0.640 0.760 577,600 383,692 0.6643 5.446 5.135 5.601 4.979 5.913 74,243 5.1681 -10.26%
2008-09-09 0 0.780 0.780 0.800 0.780 0.800 126,000 98,680 0.7832 6.068 6.068 6.224 6.068 6.224 16,196 6.0930 -3.70%
2008-09-08 0 0.810 0.760 0.810 0.750 0.810 208,000 168,000 0.8077 6.302 5.913 6.302 5.835 6.302 26,736 6.2837 8.00%
2008-09-05 0 0.750 0.750 0.800 0.750 0.800 388,000 307,000 0.7912 5.835 5.835 6.224 5.835 6.224 49,872 6.1557 -7.41%
2008-09-04 0 0.810 0.730 0.820 0.710 0.810 60,000 46,400 0.7733 6.302 5.679 6.379 5.524 6.302 7,712 6.0164 -3.57%
2008-09-03 0 0.840 0.710 0.840 0.820 0.840 30,000 24,960 0.8320 6.535 5.524 6.535 6.379 6.535 3,856 6.4728 1.20%
2008-09-02 0 0.830 0.790 0.830 - - 0 0 - 6.457 6.146 6.457 - - 0 - -2.35%
2008-09-01 0 0.850 0.700 0.850 0.810 0.860 69,000 57,910 0.8393 6.613 5.446 6.613 6.302 6.691 8,869 6.5294 1.19%
2008-08-29 0 0.840 0.760 0.840 0.800 0.840 36,000 28,960 0.8044 6.535 5.913 6.535 6.224 6.535 4,627 6.2585 -3.45%
2008-08-28 0 0.870 0.750 0.870 0.820 0.870 40,000 33,580 0.8395 6.768 5.835 6.768 6.379 6.768 5,141 6.5312 8.75%
2008-08-27 0 0.800 0.790 0.820 0.790 0.800 85,200 67,736 0.7950 6.224 6.146 6.379 6.146 6.224 10,951 6.1852 -6.98%
2008-08-26 0 0.860 0.740 0.860 0.830 0.860 51,000 42,540 0.8341 6.691 5.757 6.691 6.457 6.691 6,555 6.4893 2.38%
2008-08-25 0 0.840 0.740 0.840 0.840 0.840 30,000 25,200 0.8400 6.535 5.757 6.535 6.535 6.535 3,856 6.5351 0.00%
2008-08-21 0 0.840 0.750 0.840 0.710 0.840 80,000 63,900 0.7988 6.535 5.835 6.535 5.524 6.535 10,283 6.2142 2.44%
2008-08-20 0 0.820 0.760 0.820 0.780 0.820 170,000 136,400 0.8024 6.379 5.913 6.379 6.068 6.379 21,851 6.2422 3.80%
2008-08-19 0 0.790 0.730 0.800 0.680 0.960 542,200 451,908 0.8335 6.146 5.679 6.224 5.290 7.469 69,693 6.4843 25.40%
2008-08-18 0 0.630 0.630 0.740 0.610 0.700 272,000 178,060 0.6546 4.901 4.901 5.757 4.746 5.446 34,962 5.0929 -7.35%
2008-08-15 0 0.680 0.680 0.700 0.660 0.760 270,000 191,960 0.7110 5.290 5.290 5.446 5.135 5.913 34,705 5.5312 -15.00%
2008-08-14 0 0.800 0.800 0.870 0.800 0.810 226,000 181,520 0.8032 6.224 6.224 6.768 6.224 6.302 29,049 6.2487 0.00%
2008-08-13 0 0.800 0.800 0.820 0.800 0.820 262,000 214,800 0.8198 6.224 6.224 6.379 6.224 6.379 33,677 6.3783 -3.61%
2008-08-12 0 0.830 0.820 0.850 0.830 0.830 40,000 33,200 0.8300 6.457 6.379 6.613 6.457 6.457 5,141 6.4573 -1.19%
2008-08-11 0 0.840 0.800 0.870 0.840 0.840 158,000 132,720 0.8400 6.535 6.224 6.768 6.535 6.535 20,309 6.5351 -3.45%
2008-08-08 0 0.870 0.870 0.900 0.850 0.900 270,000 233,600 0.8652 6.768 6.768 7.002 6.613 7.002 34,705 6.7310 -3.33%
2008-08-07 0 0.900 0.810 0.900 - - 0 0 - 7.002 6.302 7.002 - - 0 - 0.00%
2008-08-05 0 0.900 0.860 0.900 0.860 0.900 114,000 99,680 0.8744 7.002 6.691 7.002 6.691 7.002 14,653 6.8026 0.00%
2008-08-04 0 0.900 0.880 0.940 - - 0 0 - 7.002 6.846 7.313 - - 0 - 0.00%
2008-08-01 0 0.900 0.880 0.900 0.900 0.900 90,000 81,000 0.9000 7.002 6.846 7.002 7.002 7.002 11,568 7.0019 0.00%
2008-07-31 0 0.900 0.890 0.910 0.890 0.900 80,000 71,900 0.8988 7.002 6.924 7.080 6.924 7.002 10,283 6.9921 0.00%
2008-07-30 0 0.900 0.900 0.930 0.900 0.900 136,000 122,400 0.9000 7.002 7.002 7.235 7.002 7.002 17,481 7.0019 0.00%
2008-07-29 0 0.900 0.890 0.940 0.890 0.900 102,000 91,780 0.8998 7.002 6.924 7.313 6.924 7.002 13,111 7.0003 0.00%
2008-07-28 0 0.900 0.890 0.920 - - 0 0 - 7.002 6.924 7.157 - - 0 - 0.00%
2008-07-25 0 0.900 0.850 0.920 - - 0 0 - 7.002 6.613 7.157 - - 0 - 0.00%
2008-07-24 0 0.900 0.900 0.950 0.890 0.900 80,000 71,700 0.8963 7.002 7.002 7.391 6.924 7.002 10,283 6.9727 0.00%
2008-07-23 0 0.900 0.890 0.900 - - 0 0 - 7.002 6.924 7.002 - - 0 - -4.26%
2008-07-22 0 0.940 0.880 0.940 - - 0 0 - 7.313 6.846 7.313 - - 0 - 0.00%
2008-07-21 0 0.940 0.900 0.950 0.940 0.940 4,000 3,680 0.9200 7.313 7.002 7.391 7.313 7.313 514 7.1575 4.44%
2008-07-18 0 0.900 0.900 0.950 0.880 0.920 300,000 268,800 0.8960 7.002 7.002 7.391 6.846 7.157 38,561 6.9708 -2.17%
2008-07-17 0 0.920 0.920 0.960 0.920 0.960 30,000 28,400 0.9467 7.157 7.157 7.469 7.157 7.469 3,856 7.3649 -4.17%
2008-07-16 0 0.960 0.920 0.960 0.960 0.960 278,000 266,880 0.9600 7.469 7.157 7.469 7.469 7.469 35,733 7.4687 5.49%
2008-07-15 0 0.910 0.910 0.930 0.910 0.940 136,000 126,840 0.9326 7.080 7.080 7.235 7.080 7.313 17,481 7.2559 -3.19%
2008-07-14 0 0.940 0.940 0.960 - - 0 0 - 7.313 7.313 7.469 - - 0 - 3.30%
2008-07-11 0 0.910 0.910 0.970 0.910 0.910 4,000 3,640 0.9100 7.080 7.080 7.546 7.080 7.080 514 7.0797 -3.19%
2008-07-10 0 0.940 0.920 0.980 - - 0 0 - 7.313 7.157 7.624 - - 0 - 0.00%
2008-07-09 0 0.940 0.940 0.980 0.940 0.990 268,000 262,500 0.9795 7.313 7.313 7.624 7.313 7.702 34,448 7.6202 -4.08%
2008-07-08 0 0.980 0.940 0.980 0.980 0.980 56,000 54,880 0.9800 7.624 7.313 7.624 7.624 7.624 7,198 7.6243 1.03%
2008-07-07 0 0.970 0.970 0.980 0.900 1.000 1,342,000 1,325,100 0.9874 7.546 7.546 7.624 7.002 7.780 172,497 7.6819 11.49%
2008-07-04 0 0.870 0.870 0.890 0.870 0.900 68,000 60,440 0.8888 6.768 6.768 6.924 6.768 7.002 8,741 6.9149 -3.33%
2008-07-03 0 0.900 0.890 0.900 0.890 0.910 148,000 133,160 0.8997 7.002 6.924 7.002 6.924 7.080 19,023 6.9998 -3.23%
2008-07-02 0 0.930 0.920 0.930 0.930 0.950 112,000 104,820 0.9359 7.235 7.157 7.235 7.235 7.391 14,396 7.2811 -3.12%
2008-06-30 0 0.960 0.950 0.960 0.900 1.000 94,600 92,002 0.9725 7.469 7.391 7.469 7.002 7.780 12,160 7.5662 -2.04%
2008-06-27 0 0.980 0.920 0.980 0.900 0.980 98,000 89,940 0.9178 7.624 7.157 7.624 7.002 7.624 12,597 7.1400 -2.00%
2008-06-26 0 1.000 0.990 1.000 0.990 1.000 339,000 336,940 0.9939 7.780 7.702 7.780 7.702 7.780 43,574 7.7326 4.17%
2008-06-25 0 0.960 0.960 0.990 0.960 0.960 44,000 42,240 0.9600 7.469 7.469 7.702 7.469 7.469 5,656 7.4687 0.00%
2008-06-24 0 0.960 0.960 0.990 0.960 0.960 22,000 21,120 0.9600 7.469 7.469 7.702 7.469 7.469 2,828 7.4687 0.00%
2008-06-23 0 0.960 0.950 1.000 0.950 0.990 198,000 191,040 0.9648 7.469 7.391 7.780 7.391 7.702 25,450 7.5064 0.00%
2008-06-20 0 0.960 0.920 0.970 0.920 0.970 91,000 86,170 0.9469 7.469 7.157 7.546 7.157 7.546 11,697 7.3669 2.13%
2008-06-19 0 0.940 0.920 0.970 0.940 0.940 62,000 58,280 0.9400 7.313 7.157 7.546 7.313 7.313 7,969 7.3131 0.00%
2008-06-18 0 0.940 0.920 0.950 0.920 0.940 170,000 157,100 0.9241 7.313 7.157 7.391 7.157 7.313 21,851 7.1895 -1.05%
2008-06-17 0 0.950 0.930 0.960 0.920 0.950 366,000 344,800 0.9421 7.391 7.235 7.469 7.157 7.391 47,045 7.3292 -1.04%
2008-06-16 0 0.960 0.950 0.960 0.930 0.960 199,200 187,176 0.9396 7.469 7.391 7.469 7.235 7.469 25,605 7.3103 1.05%
2008-06-13 0 0.950 0.970 1.000 0.950 0.980 238,000 228,740 0.9611 7.391 7.546 7.780 7.391 7.624 30,592 7.4772 -2.06%
2008-06-12 0 0.970 0.950 0.970 0.970 1.000 320,000 313,660 0.9802 7.546 7.391 7.546 7.546 7.780 41,132 7.6257 -3.00%
2008-06-11 0 1.000 0.990 1.000 1.000 1.000 344,000 344,000 1.0000 7.780 7.702 7.780 7.780 7.780 44,217 7.7799 0.00%
2008-06-10 0 1.000 0.990 1.000 0.990 1.040 472,000 471,700 0.9994 7.780 7.702 7.780 7.702 8.091 60,669 7.7749 -2.91%
2008-06-06 0 1.030 1.010 1.040 1.000 1.030 404,000 409,980 1.0148 8.013 7.858 8.091 7.780 8.013 51,929 7.8950 -0.96%
2008-06-05 0 1.040 1.010 1.050 1.010 1.040 158,000 160,660 1.0168 8.091 7.858 8.169 7.858 8.091 20,309 7.9108 0.00%
2008-06-04 0 1.040 1.010 1.040 1.010 1.040 370,000 384,500 1.0392 8.091 7.858 8.091 7.858 8.091 47,559 8.0847 0.00%
2008-06-03 0 1.040 1.020 1.040 1.020 1.040 30,000 30,800 1.0267 8.091 7.935 8.091 7.935 8.091 3,856 7.9873 0.00%
2008-06-02 0 1.040 1.020 1.040 1.020 1.040 128,600 132,176 1.0278 8.091 7.935 8.091 7.935 8.091 16,530 7.9962 0.97%
2008-05-30 0 1.030 1.020 1.030 1.020 1.040 392,000 404,560 1.0320 8.013 7.935 8.013 7.935 8.091 50,387 8.0291 -0.96%
2008-05-29 0 1.040 1.030 1.040 1.020 1.040 284,000 290,780 1.0239 8.091 8.013 8.091 7.935 8.091 36,505 7.9656 1.96%
2008-05-28 0 1.020 1.020 1.030 1.020 1.030 434,000 446,020 1.0277 7.935 7.935 8.013 7.935 8.013 55,785 7.9953 0.00%
2008-05-27 0 1.020 1.010 1.020 1.020 1.030 326,000 333,060 1.0217 7.935 7.858 7.935 7.935 8.013 41,903 7.9483 0.00%
2008-05-26 0 1.020 1.010 1.040 1.020 1.020 164,000 167,180 1.0194 7.935 7.858 8.091 7.935 7.935 21,080 7.9307 -0.97%
2008-05-23 0 1.030 1.020 1.050 1.020 1.040 266,000 273,420 1.0279 8.013 7.935 8.169 7.935 8.091 34,191 7.9969 -0.96%
2008-05-22 0 1.040 1.020 1.040 1.040 1.050 52,000 54,100 1.0404 8.091 7.935 8.091 8.091 8.169 6,684 8.0940 0.00%
2008-05-21 0 1.040 1.040 1.050 1.020 1.040 452,000 466,080 1.0312 8.091 8.091 8.169 7.935 8.091 58,099 8.0222 0.00%
2008-05-20 0 1.040 1.040 1.060 1.020 1.040 190,000 196,000 1.0316 8.091 8.091 8.247 7.935 8.091 24,422 8.0255 -0.95%
2008-05-19 0 1.050 1.050 1.060 1.020 1.070 2,790,000 2,885,140 1.0341 8.169 8.169 8.247 7.935 8.324 358,618 8.0452 -2.78%
2008-05-16 0 1.080 1.080 1.090 1.060 1.090 556,000 598,160 1.0758 8.402 8.402 8.480 8.247 8.480 71,467 8.3698 0.00%
2008-05-15 0 1.080 1.070 1.080 1.060 1.080 208,000 222,480 1.0696 8.402 8.324 8.402 8.247 8.402 26,736 8.3215 0.00%
2008-05-14 0 1.080 1.070 1.080 1.060 1.080 154,000 165,140 1.0723 8.402 8.324 8.402 8.247 8.402 19,795 8.3426 -0.92%
2008-05-13 0 1.090 1.080 1.090 1.080 1.090 56,000 60,680 1.0836 8.480 8.402 8.480 8.402 8.480 7,198 8.4300 0.00%
2008-05-09 0 1.090 1.090 1.100 1.090 1.100 180,000 197,200 1.0956 8.480 8.480 8.558 8.480 8.558 23,137 8.5233 -0.91%
2008-05-08 0 1.100 1.080 1.110 1.080 1.100 250,000 272,740 1.0910 8.558 8.402 8.636 8.402 8.558 32,134 8.4875 0.00%
2008-05-07 0 1.100 1.090 1.100 1.090 1.140 554,000 617,780 1.1151 8.558 8.480 8.558 8.480 8.869 71,210 8.6755 0.00%
2008-05-06 0 1.100 1.090 1.100 1.090 1.140 1,310,000 1,452,780 1.1090 8.558 8.480 8.558 8.480 8.869 168,384 8.6278 0.92%
2008-05-05 0 1.090 1.080 1.100 1.060 1.100 702,000 759,680 1.0822 8.480 8.402 8.558 8.247 8.558 90,233 8.4191 0.93%
2008-05-02 0 1.080 1.060 1.100 1.060 1.100 1,224,000 1,312,880 1.0726 8.402 8.247 8.558 8.247 8.558 157,329 8.3448 0.00%
2008-04-30 0 1.080 1.080 1.110 1.080 1.100 454,000 491,560 1.0827 8.402 8.402 8.636 8.402 8.558 58,356 8.4235 -1.82%
2008-04-29 0 1.100 1.090 1.110 1.080 1.140 700,000 772,880 1.1041 8.558 8.480 8.636 8.402 8.869 89,976 8.5899 -1.79%
2008-04-28 0 1.120 1.110 1.120 1.100 1.140 1,026,000 1,141,780 1.1128 8.713 8.636 8.713 8.558 8.869 131,879 8.6578 2.75%
2008-04-25 0 1.090 1.080 1.100 1.090 1.100 400,000 436,100 1.0903 8.480 8.402 8.558 8.480 8.558 51,415 8.4820 -0.91%
2008-04-24 0 1.100 1.100 1.120 1.000 1.120 766,000 817,560 1.0673 8.558 8.558 8.713 7.780 8.713 98,459 8.3035 0.00%
2008-04-23 0 1.100 1.080 1.110 1.080 1.100 172,000 186,620 1.0850 8.558 8.402 8.636 8.402 8.558 22,108 8.4411 -0.90%
2008-04-22 0 1.110 1.070 1.110 1.060 1.110 122,000 133,600 1.0951 8.636 8.324 8.636 8.247 8.636 15,682 8.5196 4.72%
2008-04-21 0 1.060 1.060 1.110 1.060 1.090 166,000 177,760 1.0708 8.247 8.247 8.636 8.247 8.480 21,337 8.3310 0.00%
2008-04-18 0 1.060 1.050 1.060 1.050 1.080 278,000 294,520 1.0594 8.247 8.169 8.247 8.169 8.402 35,733 8.2422 -1.85%
2008-04-17 0 1.080 1.070 1.090 1.060 1.090 164,000 176,240 1.0746 8.402 8.324 8.480 8.247 8.480 21,080 8.3605 -3.57%
2008-04-16 0 1.120 1.070 1.130 1.060 1.120 154,000 168,800 1.0961 8.713 8.324 8.791 8.247 8.713 19,795 8.5275 2.75%
2008-04-15 0 1.090 1.080 1.090 1.080 1.100 396,000 430,660 1.0875 8.480 8.402 8.480 8.402 8.558 50,901 8.4608 0.93%
2008-04-14 0 1.080 1.050 1.080 1.050 1.100 222,000 236,580 1.0657 8.402 8.169 8.402 8.169 8.558 28,535 8.2908 -6.90%
2008-04-11 0 1.160 1.150 1.160 1.090 1.200 465,800 536,600 1.1520 9.025 8.947 9.025 8.480 9.336 59,873 8.9624 0.00%
2008-04-10 0 1.160 1.100 1.160 1.030 1.160 1,018,000 1,087,700 1.0685 9.025 8.558 9.025 8.013 9.025 130,851 8.3125 11.54%
2008-04-09 0 1.040 1.040 1.050 1.030 1.080 271,000 281,690 1.0394 8.091 8.091 8.169 8.013 8.402 34,834 8.0867 -0.95%
2008-04-08 0 1.050 1.040 1.050 1.030 1.060 262,000 272,220 1.0390 8.169 8.091 8.169 8.013 8.247 33,677 8.0833 0.00%
2008-04-07 0 1.050 1.030 1.050 1.030 1.050 50,000 51,780 1.0356 8.169 8.013 8.169 8.013 8.169 6,427 8.0568 -1.87%
2008-04-03 0 1.070 1.060 1.070 1.040 1.070 212,000 223,040 1.0521 8.324 8.247 8.324 8.091 8.324 27,250 8.1850 3.88%
2008-04-02 0 1.030 1.020 1.060 1.030 1.050 1,010,000 1,042,200 1.0319 8.013 7.935 8.247 8.013 8.169 129,822 8.0279 -0.96%
2008-04-01 0 1.040 1.040 1.050 1.040 1.040 46,000 47,840 1.0400 8.091 8.091 8.169 8.091 8.091 5,913 8.0911 -1.89%
2008-03-31 0 1.060 1.030 1.060 1.030 1.060 216,000 225,840 1.0456 8.247 8.013 8.247 8.013 8.247 27,764 8.1343 1.92%
2008-03-28 0 1.040 1.040 1.060 1.020 1.050 504,000 522,700 1.0371 8.091 8.091 8.247 7.935 8.169 64,783 8.0685 0.00%
2008-03-27 0 1.040 1.020 1.040 1.010 1.040 290,000 296,380 1.0220 8.091 7.935 8.091 7.858 8.091 37,276 7.9510 -0.95%
2008-03-26 0 1.050 1.030 1.050 1.030 1.070 471,000 495,060 1.0511 8.169 8.013 8.169 8.013 8.324 60,541 8.1773 1.94%
2008-03-25 0 1.030 1.020 1.030 1.000 1.030 270,000 273,040 1.0113 8.013 7.935 8.013 7.780 8.013 34,705 7.8675 4.04%
2008-03-20 0 0.990 0.990 1.000 0.990 1.000 162,000 161,220 0.9952 7.702 7.702 7.780 7.702 7.780 20,823 7.7424 -5.71%
2008-03-19 0 1.050 1.020 1.050 1.020 1.070 342,000 358,180 1.0473 8.169 7.935 8.169 7.935 8.324 43,960 8.1479 6.06%
2008-03-18 0 0.990 0.990 1.020 0.960 1.030 676,000 670,720 0.9922 7.702 7.702 7.935 7.469 8.013 86,891 7.7191 -1.00%
2008-03-17 0 1.000 0.900 1.030 1.000 1.100 1,052,000 1,128,660 1.0729 7.780 7.002 8.013 7.780 8.558 135,221 8.3468 -9.91%
2008-03-14 0 1.110 1.100 1.130 1.110 1.180 430,000 488,200 1.1353 8.636 8.558 8.791 8.636 9.180 55,271 8.8329 0.00%
2008-03-13 0 1.110 1.110 1.150 1.110 1.150 316,600 359,554 1.1357 8.636 8.636 8.947 8.636 8.947 40,695 8.8354 -6.72%
2008-03-12 0 1.190 1.180 1.190 1.180 1.270 252,000 302,640 1.2010 9.258 9.180 9.258 9.180 9.880 32,391 9.3432 1.71%
2008-03-11 0 1.170 1.150 1.180 1.140 1.190 276,000 321,820 1.1660 9.102 8.947 9.180 8.869 9.258 35,476 9.0714 -2.50%
2008-03-10 0 1.200 1.180 1.200 1.140 1.200 560,000 651,440 1.1633 9.336 9.180 9.336 8.869 9.336 71,981 9.0502 0.00%
2008-03-07 0 1.200 1.190 1.200 1.190 1.210 530,000 633,880 1.1960 9.336 9.258 9.336 9.258 9.414 68,125 9.3047 -4.00%
2008-03-06 0 1.250 1.240 1.250 1.190 1.250 1,108,600 1,358,770 1.2257 9.725 9.647 9.725 9.258 9.725 142,496 9.5355 5.04%
2008-03-05 0 1.190 1.190 1.210 1.190 1.240 416,000 503,520 1.2104 9.258 9.258 9.414 9.258 9.647 53,471 9.4166 -2.46%
2008-03-04 0 1.220 1.220 1.230 1.180 1.250 1,160,600 1,408,518 1.2136 9.491 9.491 9.569 9.180 9.725 149,180 9.4417 2.52%
2008-03-03 0 1.190 1.180 1.190 1.180 1.200 348,000 412,740 1.1860 9.258 9.180 9.258 9.180 9.336 44,731 9.2272 1.71%
2008-02-29 0 1.170 1.170 1.180 1.170 1.180 492,000 580,060 1.1790 9.102 9.102 9.180 9.102 9.180 63,240 9.1723 0.86%
2008-02-28 0 1.160 1.160 1.170 1.100 1.170 633,000 735,040 1.1612 9.025 9.025 9.102 8.558 9.102 81,364 9.0340 0.00%
2008-02-27 0 1.160 1.160 1.170 1.140 1.180 503,947 588,939 1.1687 9.025 9.025 9.102 8.869 9.180 64,776 9.0920 -1.69%
2008-02-26 0 1.180 1.150 1.180 1.150 1.180 110,000 128,640 1.1695 9.180 8.947 9.180 8.947 9.180 14,139 9.0982 0.00%
2008-02-25 0 1.180 1.140 1.180 1.160 1.190 282,000 331,460 1.1754 9.180 8.869 9.180 9.025 9.258 36,247 9.1444 1.72%
2008-02-22 0 1.160 1.160 1.180 1.140 1.170 316,000 366,080 1.1585 9.025 9.025 9.180 8.869 9.102 40,618 9.0128 0.87%
2008-02-21 0 1.150 1.150 1.190 1.150 1.210 646,000 769,480 1.1911 8.947 8.947 9.258 8.947 9.414 83,035 9.2669 -4.17%
2008-02-20 0 1.200 1.160 1.200 1.150 1.200 626,000 740,700 1.1832 9.336 9.025 9.336 8.947 9.336 80,464 9.2053 4.35%
2008-02-19 0 1.150 1.150 1.180 1.140 1.220 1,155,200 1,341,500 1.1613 8.947 8.947 9.180 8.869 9.491 148,486 9.0345 3.60%
2008-02-18 0 1.110 1.110 1.120 1.070 1.110 414,000 455,760 1.1009 8.636 8.636 8.713 8.324 8.636 53,214 8.5646 3.74%
2008-02-15 0 1.070 1.070 1.080 1.020 1.130 500,000 542,700 1.0854 8.324 8.324 8.402 7.935 8.791 64,269 8.4443 1.90%
2008-02-14 0 1.050 1.050 1.070 1.050 1.050 40,000 42,000 1.0500 8.169 8.169 8.324 8.169 8.169 5,141 8.1689 0.00%
2008-02-13 0 1.050 1.040 1.050 1.040 1.070 352,000 370,920 1.0538 8.169 8.091 8.169 8.091 8.324 45,245 8.1980 0.96%
2008-02-12 0 1.040 1.030 1.050 1.040 1.060 70,000 73,560 1.0509 8.091 8.013 8.169 8.091 8.247 8,998 8.1755 0.00%
2008-02-11 0 1.040 1.040 1.050 1.010 1.030 92,900 95,487 1.0278 8.091 8.091 8.169 7.858 8.013 11,941 7.9965 -2.80%
2008-02-06 0 1.070 1.030 1.070 1.030 1.070 46,000 48,160 1.0470 8.324 8.013 8.324 8.013 8.324 5,913 8.1452 -0.93%
2008-02-05 0 1.080 1.080 1.100 1.060 1.080 398,000 426,720 1.0722 8.402 8.402 8.558 8.247 8.402 51,158 8.3413 2.86%
2008-02-04 0 1.050 1.050 1.080 1.030 1.100 602,000 644,920 1.0713 8.169 8.169 8.402 8.013 8.558 77,379 8.3345 1.94%
2008-02-01 0 1.030 1.010 1.030 1.000 1.030 476,000 477,980 1.0042 8.013 7.858 8.013 7.780 8.013 61,184 7.8122 4.04%
2008-01-31 0 0.990 0.990 1.000 0.990 1.030 568,000 571,060 1.0054 7.702 7.702 7.780 7.702 8.013 73,009 7.8218 -1.98%
2008-01-30 0 1.010 1.010 1.030 1.010 1.050 222,000 228,560 1.0295 7.858 7.858 8.013 7.858 8.169 28,535 8.0097 -2.88%
2008-01-29 0 1.040 1.040 1.050 1.030 1.080 154,000 162,420 1.0547 8.091 8.091 8.169 8.013 8.402 19,795 8.2052 -1.89%
2008-01-28 0 1.060 1.050 1.060 1.030 1.090 390,000 409,320 1.0495 8.247 8.169 8.247 8.013 8.480 50,129 8.1653 0.00%
2008-01-25 0 1.060 1.060 1.070 1.030 1.070 666,000 706,420 1.0607 8.247 8.247 8.324 8.013 8.324 85,606 8.2520 3.92%
2008-01-24 0 1.020 1.020 1.050 1.010 1.050 750,000 772,920 1.0306 7.935 7.935 8.169 7.858 8.169 96,403 8.0176 -2.86%
2008-01-23 0 1.050 1.050 1.060 1.030 1.090 516,000 545,260 1.0567 8.169 8.169 8.247 8.013 8.480 66,325 8.2210 5.00%
2008-01-22 0 1.000 0.980 1.000 0.960 1.080 1,012,000 1,011,860 0.9999 7.780 7.624 7.780 7.469 8.402 130,080 7.7788 -9.91%
2008-01-21 0 1.110 1.080 1.110 1.090 1.140 220,000 243,420 1.1065 8.636 8.402 8.636 8.480 8.869 28,278 8.6081 0.00%
2008-01-18 0 1.110 1.100 1.130 1.060 1.140 998,000 1,100,100 1.1023 8.636 8.558 8.791 8.247 8.869 128,280 8.5758 -3.48%
2008-01-17 0 1.150 1.150 1.180 1.100 1.210 1,328,000 1,545,420 1.1637 8.947 8.947 9.180 8.558 9.414 170,697 9.0536 -2.54%
2008-01-16 0 1.180 1.180 1.190 1.150 1.250 2,294,000 2,734,440 1.1920 9.180 9.180 9.258 8.947 9.725 294,864 9.2736 -6.35%
2008-01-15 0 1.260 1.250 1.260 1.250 1.340 1,628,000 2,112,220 1.2974 9.803 9.725 9.803 9.725 10.43 209,258 10.094 -3.08%
2008-01-14 0 1.300 1.290 1.300 1.300 1.370 774,000 1,039,220 1.3427 10.11 10.04 10.11 10.11 10.66 99,488 10.446 -4.41%
2008-01-11 0 1.360 1.340 1.360 1.340 1.400 2,652,000 3,615,520 1.3633 10.58 10.43 10.58 10.43 10.89 340,880 10.606 1.49%
2008-01-10 0 1.340 1.330 1.340 1.320 1.460 3,473,200 4,838,380 1.3931 10.43 10.35 10.43 10.27 11.36 446,435 10.838 -2.90%
2008-01-09 0 1.380 1.380 1.390 1.350 1.460 4,530,000 6,331,480 1.3977 10.74 10.74 10.81 10.50 11.36 582,273 10.874 2.22%
2008-01-08 0 1.350 1.340 1.350 1.290 1.360 5,768,000 7,707,260 1.3362 10.50 10.43 10.50 10.04 10.58 741,402 10.396 0.75%
2008-01-07 0 1.340 1.330 1.340 1.210 1.400 6,716,000 8,780,500 1.3074 10.43 10.35 10.43 9.414 10.89 863,255 10.171 7.20%
2008-01-04 0 1.250 1.250 1.260 1.200 1.260 1,180,000 1,469,320 1.2452 9.725 9.725 9.803 9.336 9.803 151,674 9.6874 4.17%
2008-01-03 0 1.200 1.190 1.200 1.200 1.220 110,000 133,220 1.2111 9.336 9.258 9.336 9.336 9.491 14,139 9.4221 0.00%
2008-01-02 0 1.200 1.190 1.210 1.200 1.260 668,000 814,080 1.2187 9.336 9.258 9.414 9.336 9.803 85,863 9.4812 -4.00%
2007-12-31 0 1.250 1.240 1.250 1.240 1.260 5,528,000 6,911,000 1.2502 9.725 9.647 9.725 9.647 9.803 710,553 9.7262 1.63%
2007-12-28 0 1.230 1.210 1.230 1.190 1.250 786,600 960,350 1.2209 9.569 9.414 9.569 9.258 9.725 101,107 9.4983 0.82%
2007-12-27 0 1.220 1.160 1.220 1.120 1.240 525,800 619,710 1.1786 9.491 9.025 9.491 8.713 9.647 67,585 9.1694 -0.81%
2007-12-24 0 1.230 1.200 1.230 1.190 1.250 304,000 367,240 1.2080 9.569 9.336 9.569 9.258 9.725 39,075 9.3983 -1.60%
2007-12-21 0 1.250 1.210 1.250 1.200 1.250 686,000 846,820 1.2344 9.725 9.414 9.725 9.336 9.725 88,176 9.6037 -2.34%
2007-12-20 0 1.280 1.270 1.280 1.250 1.300 1,258,000 1,600,420 1.2722 9.958 9.880 9.958 9.725 10.11 161,700 9.8975 0.00%
2007-12-19 0 1.280 1.240 1.300 1.230 1.300 1,876,600 2,379,400 1.2679 9.958 9.647 10.11 9.569 10.11 241,213 9.8643 4.07%
2007-12-18 0 1.230 1.190 1.240 1.180 1.230 1,016,000 1,233,600 1.2142 9.569 9.258 9.647 9.180 9.569 130,594 9.4461 4.24%
2007-12-17 0 1.180 1.180 1.220 1.170 1.210 294,000 350,160 1.1910 9.180 9.180 9.491 9.102 9.414 37,790 9.2660 -5.60%
2007-12-14 0 1.250 1.230 1.250 1.220 1.250 5,331,800 6,658,500 1.2488 9.725 9.569 9.725 9.491 9.725 685,334 9.7157 0.00%
2007-12-13 0 1.250 1.230 1.250 1.210 1.260 1,948,000 2,393,160 1.2285 9.725 9.569 9.725 9.414 9.803 250,390 9.5577 -0.79%
2007-12-12 0 1.260 1.270 1.280 1.260 1.290 1,568,000 1,997,760 1.2741 9.803 9.880 9.958 9.803 10.04 201,546 9.9122 -1.56%
2007-12-11 0 1.280 1.270 1.280 1.260 1.310 1,354,000 1,749,440 1.2921 9.958 9.880 9.958 9.803 10.19 174,039 10.052 0.00%
2007-12-10 0 1.280 1.260 1.280 1.250 1.300 504,000 648,860 1.2874 9.958 9.803 9.958 9.725 10.11 64,783 10.016 2.40%
2007-12-07 0 1.250 1.240 1.250 1.260 1.290 1,152,000 1,466,960 1.2734 9.725 9.647 9.725 9.803 10.04 148,075 9.9069 -1.57%
2007-12-06 0 1.270 1.270 1.280 1.250 1.320 2,320,000 3,005,080 1.2953 9.880 9.880 9.958 9.725 10.27 298,206 10.077 1.60%
2007-12-05 0 1.250 1.250 1.280 1.250 1.280 58,000 72,800 1.2552 9.725 9.725 9.958 9.725 9.958 7,455 9.7651 -3.10%
2007-12-04 0 1.290 1.280 1.290 1.240 1.300 1,618,000 2,056,120 1.2708 10.04 9.958 10.04 9.647 10.11 207,973 9.8865 0.78%
2007-12-03 0 1.280 1.260 1.280 1.240 1.320 2,686,600 3,421,912 1.2737 9.958 9.803 9.958 9.647 10.27 345,328 9.9092 4.07%
2007-11-30 0 1.230 1.230 1.250 1.230 1.320 2,314,000 2,952,580 1.2760 9.569 9.569 9.725 9.569 10.27 297,435 9.9268 -2.69%
2007-11-29 0 1.290 1.270 1.290 1.180 1.300 5,206,000 6,498,400 1.2483 9.834 9.681 9.834 8.995 9.910 682,928 9.5155 5.74%
2007-11-28 0 1.220 1.200 1.220 1.100 1.220 2,684,400 3,119,004 1.1619 9.300 9.148 9.300 8.385 9.300 352,142 8.8572 10.91%
2007-11-27 0 1.100 1.100 1.130 1.020 1.130 1,536,000 1,662,196 1.0822 8.385 8.385 8.614 7.776 8.614 201,494 8.2494 5.77%
2007-11-26 0 1.040 1.040 1.050 1.010 1.130 732,000 769,860 1.0517 7.928 7.928 8.004 7.699 8.614 96,025 8.0173 0.97%
2007-11-23 0 1.030 1.020 1.040 1.020 1.050 734,000 761,340 1.0372 7.852 7.776 7.928 7.776 8.004 96,287 7.9070 0.00%
2007-11-22 0 1.030 1.030 1.060 1.000 1.090 794,000 832,480 1.0485 7.852 7.852 8.080 7.623 8.309 104,158 7.9925 -4.63%
2007-11-21 0 1.080 1.060 1.090 1.040 1.080 776,000 820,300 1.0571 8.233 8.080 8.309 7.928 8.233 101,796 8.0582 1.89%
2007-11-20 0 1.060 1.040 1.060 1.030 1.060 472,000 493,280 1.0451 8.080 7.928 8.080 7.852 8.080 61,917 7.9667 0.00%
2007-11-19 0 1.060 1.060 1.080 1.060 1.080 288,000 307,520 1.0678 8.080 8.080 8.233 8.080 8.233 37,780 8.1397 0.00%
2007-11-16 0 1.060 1.060 1.090 1.060 1.100 424,000 452,720 1.0677 8.080 8.080 8.309 8.080 8.385 55,621 8.1394 -2.75%
2007-11-15 0 1.090 1.090 1.100 1.080 1.110 394,000 430,880 1.0936 8.309 8.309 8.385 8.233 8.462 51,685 8.3366 -1.80%
2007-11-14 0 1.110 1.110 1.120 1.100 1.130 670,000 743,840 1.1102 8.462 8.462 8.538 8.385 8.614 87,891 8.4632 0.91%
2007-11-13 0 1.100 1.100 1.120 1.080 1.150 710,000 778,720 1.0968 8.385 8.385 8.538 8.233 8.767 93,139 8.3609 0.00%
2007-11-12 0 1.100 1.100 1.110 1.090 1.140 694,000 768,320 1.1071 8.385 8.385 8.462 8.309 8.690 91,040 8.4394 -4.35%
2007-11-09 0 1.150 1.150 1.160 1.130 1.170 533,200 615,472 1.1543 8.767 8.767 8.843 8.614 8.919 69,946 8.7993 -2.54%
2007-11-08 0 1.180 1.180 1.190 1.120 1.200 834,000 975,340 1.1695 8.995 8.995 9.071 8.538 9.148 109,405 8.9150 -0.84%
2007-11-07 0 1.190 1.180 1.190 1.150 1.190 718,000 851,140 1.1854 9.071 8.995 9.071 8.767 9.071 94,188 9.0366 5.31%
2007-11-06 0 1.130 1.130 1.150 1.120 1.170 826,000 942,400 1.1409 8.614 8.614 8.767 8.538 8.919 108,356 8.6973 -1.74%
2007-11-05 0 1.150 1.150 1.180 1.150 1.210 1,016,000 1,196,960 1.1781 8.767 8.767 8.995 8.767 9.224 133,280 8.9808 -4.17%
2007-11-02 0 1.200 1.200 1.210 1.180 1.240 1,402,000 1,707,620 1.2180 9.148 9.148 9.224 8.995 9.453 183,916 9.2848 -3.23%
2007-11-01 0 1.240 1.220 1.240 1.210 1.270 1,822,400 2,246,398 1.2327 9.453 9.300 9.453 9.224 9.681 239,064 9.3966 0.00%
2007-10-31 0 1.240 1.240 1.250 1.230 1.250 1,931,200 2,390,830 1.2380 9.453 9.453 9.529 9.376 9.529 253,337 9.4374 1.64%
2007-10-30 0 1.220 1.220 1.230 1.190 1.290 1,704,000 2,110,240 1.2384 9.300 9.300 9.376 9.071 9.834 223,532 9.4404 -4.69%
2007-10-29 0 1.280 1.270 1.280 1.240 1.300 2,448,000 3,128,920 1.2782 9.758 9.681 9.758 9.453 9.910 321,131 9.7434 4.07%
2007-10-26 0 1.230 1.210 1.230 1.220 1.270 3,516,000 4,375,540 1.2445 9.376 9.224 9.376 9.300 9.681 461,232 9.4866 2.50%
2007-10-25 0 1.200 1.170 1.230 1.150 1.270 2,408,000 2,913,100 1.2098 9.148 8.919 9.376 8.767 9.681 315,884 9.2221 -5.51%
2007-10-24 0 1.270 1.270 1.280 1.250 1.370 3,110,000 4,069,400 1.3085 9.681 9.681 9.758 9.529 10.44 407,973 9.9747 -3.05%
2007-10-23 0 1.310 1.310 1.320 1.220 1.310 4,866,000 6,195,420 1.2732 9.986 9.986 10.06 9.300 9.986 638,327 9.7057 8.26%
2007-10-22 0 1.210 1.200 1.210 1.120 1.220 3,257,000 3,855,130 1.1836 9.224 9.148 9.224 8.538 9.300 427,257 9.0230 8.04%
2007-10-18 0 1.120 1.110 1.120 1.080 1.160 862,000 958,020 1.1114 8.538 8.462 8.538 8.233 8.843 113,078 8.4722 -0.88%
2007-10-17 0 1.130 1.120 1.130 1.050 1.130 888,000 978,160 1.1015 8.614 8.538 8.614 8.004 8.614 116,489 8.3970 0.89%
2007-10-16 0 1.120 1.120 1.140 1.100 1.170 1,153,800 1,310,394 1.1357 8.538 8.538 8.690 8.385 8.919 151,357 8.6577 -6.67%
2007-10-15 0 1.200 1.170 1.200 1.170 1.260 2,380,000 2,874,460 1.2078 9.148 8.919 9.148 8.919 9.605 312,211 9.2068 1.69%
2007-10-12 0 1.180 1.170 1.190 1.160 1.220 1,968,000 2,349,320 1.1938 8.995 8.919 9.071 8.843 9.300 258,164 9.1001 -2.48%
2007-10-11 0 1.210 1.210 1.220 1.140 1.220 4,435,000 5,276,690 1.1898 9.224 9.224 9.300 8.690 9.300 581,788 9.0698 6.14%
2007-10-10 0 1.140 1.140 1.150 1.100 1.150 1,684,000 1,914,660 1.1370 8.690 8.690 8.767 8.385 8.767 220,909 8.6672 4.59%
2007-10-09 0 1.090 1.070 1.100 1.060 1.130 960,000 1,048,620 1.0923 8.309 8.157 8.385 8.080 8.614 125,934 8.3268 3.81%
2007-10-08 0 1.050 1.050 1.080 1.050 1.090 996,000 1,063,720 1.0680 8.004 8.004 8.233 8.004 8.309 130,656 8.1414 -1.87%
2007-10-05 0 1.070 1.060 1.070 1.010 1.070 464,000 492,460 1.0613 8.157 8.080 8.157 7.699 8.157 60,868 8.0906 2.88%
2007-10-04 0 1.040 1.020 1.040 1.000 1.100 2,428,000 2,535,900 1.0444 7.928 7.776 7.928 7.623 8.385 318,508 7.9618 -5.45%
2007-10-03 0 1.100 1.100 1.130 1.100 1.160 930,000 1,052,740 1.1320 8.385 8.385 8.614 8.385 8.843 121,998 8.6291 -6.78%
2007-10-02 0 1.180 1.150 1.180 1.120 1.200 2,148,000 2,487,480 1.1580 8.995 8.767 8.995 8.538 9.148 281,777 8.8278 6.31%
2007-09-28 0 1.110 1.100 1.120 1.070 1.150 774,000 850,640 1.0990 8.462 8.385 8.538 8.157 8.767 101,534 8.3779 1.83%
2007-09-27 0 1.090 1.070 1.090 1.050 1.100 610,000 653,320 1.0710 8.309 8.157 8.309 8.004 8.385 80,020 8.1644 -0.91%
2007-09-25 0 1.100 1.070 1.120 1.080 1.130 1,877,000 2,063,870 1.0996 8.385 8.157 8.538 8.233 8.614 246,227 8.3820 -2.65%
2007-09-24 0 1.130 1.130 1.150 1.130 1.190 536,110 617,808 1.1524 8.614 8.614 8.767 8.614 9.071 70,327 8.7847 -2.59%
2007-09-21 0 1.160 1.150 1.180 1.140 1.170 492,000 566,960 1.1524 8.843 8.767 8.995 8.690 8.919 64,541 8.7845 -2.52%
2007-09-20 0 1.190 1.180 1.190 1.180 1.200 374,000 445,140 1.1902 9.071 8.995 9.071 8.995 9.148 49,062 9.0731 -0.83%
2007-09-19 0 1.200 1.200 1.210 1.190 1.250 448,000 540,660 1.2068 9.148 9.148 9.224 9.071 9.529 58,769 9.1997 0.00%
2007-09-18 0 1.200 1.190 1.210 1.190 1.260 1,461,000 1,770,370 1.2118 9.148 9.071 9.224 9.071 9.605 191,655 9.2373 -4.00%
2007-09-17 0 1.250 1.250 1.260 1.140 1.270 5,774,600 7,062,176 1.2230 9.529 9.529 9.605 8.690 9.681 757,518 9.3228 8.70%
2007-09-14 0 1.150 1.130 1.160 1.150 1.200 1,166,000 1,358,780 1.1653 8.767 8.614 8.843 8.767 9.148 152,957 8.8834 -3.36%
2007-09-13 0 1.190 1.180 1.200 1.160 1.210 1,652,000 1,959,820 1.1863 9.071 8.995 9.148 8.843 9.224 216,711 9.0435 0.85%
2007-09-12 0 1.180 1.170 1.190 1.170 1.210 967,000 1,146,740 1.1859 8.995 8.919 9.071 8.919 9.224 126,852 9.0400 -2.48%
2007-09-11 0 1.210 1.180 1.220 1.170 1.230 1,776,000 2,159,180 1.2158 9.224 8.995 9.300 8.919 9.376 232,977 9.2678 0.00%
2007-09-10 0 1.210 1.210 1.220 1.150 1.220 1,717,800 2,046,738 1.1915 9.224 9.224 9.300 8.767 9.300 225,343 9.0828 1.68%
2007-09-07 0 1.190 1.170 1.190 1.150 1.200 1,160,000 1,373,500 1.1841 9.071 8.919 9.071 8.767 9.148 152,170 9.0261 0.00%
2007-09-06 0 1.190 1.170 1.190 1.120 1.200 1,566,000 1,846,980 1.1794 9.071 8.919 9.071 8.538 9.148 205,429 8.9908 2.59%
2007-09-05 0 1.160 1.130 1.160 1.140 1.160 363,500 417,680 1.1491 8.843 8.614 8.843 8.690 8.843 47,684 8.7593 0.00%
2007-09-04 0 1.160 1.150 1.180 1.160 1.210 1,512,000 1,783,900 1.1798 8.843 8.767 8.995 8.843 9.224 198,346 8.9939 -3.33%
2007-09-03 0 1.200 1.190 1.200 1.140 1.230 3,306,000 3,947,620 1.1941 9.148 9.071 9.148 8.690 9.376 433,684 9.1025 4.35%
2007-08-31 0 1.150 1.150 1.180 1.080 1.180 5,386,600 5,990,604 1.1121 8.767 8.767 8.995 8.233 8.995 706,620 8.4778 2.68%
2007-08-30 0 1.120 1.120 1.140 1.100 1.170 1,980,000 2,230,060 1.1263 8.538 8.538 8.690 8.385 8.919 259,738 8.5858 0.00%
2007-08-29 0 1.120 1.100 1.130 1.070 1.170 2,142,000 2,385,180 1.1135 8.538 8.385 8.614 8.157 8.919 280,990 8.4885 -2.61%
2007-08-28 0 1.150 1.140 1.150 1.140 1.200 1,626,000 1,885,300 1.1595 8.767 8.690 8.767 8.690 9.148 213,300 8.8387 -4.17%
2007-08-27 0 1.200 1.180 1.200 1.150 1.260 2,236,000 2,701,640 1.2082 9.148 8.995 9.148 8.767 9.605 293,321 9.2105 -1.64%
2007-08-24 0 1.220 1.180 1.230 1.130 1.230 2,046,000 2,400,340 1.1732 9.300 8.995 9.376 8.614 9.376 268,396 8.9433 1.67%
2007-08-23 0 1.200 1.180 1.200 1.150 1.270 2,725,800 3,272,084 1.2004 9.148 8.995 9.148 8.767 9.681 357,573 9.1508 -1.64%
2007-08-22 0 1.220 1.210 1.220 1.200 1.320 1,706,000 2,096,580 1.2289 9.300 9.224 9.300 9.148 10.06 223,795 9.3683 -7.58%
2007-08-21 0 1.320 1.280 1.320 1.090 1.320 7,482,000 9,394,080 1.2556 10.06 9.758 10.06 8.309 10.06 981,496 9.5712 37.50%
2007-08-20 1 - - - - - 0 0 - 7.318 - - - - 0 - 0.00%
2007-08-17 0 0.960 0.960 0.980 0.890 1.180 3,663,600 3,565,080 0.9731 7.318 7.318 7.471 6.785 8.995 480,595 7.4181 -20.00%
2007-08-16 0 1.200 1.190 1.200 1.030 1.200 2,162,000 2,342,740 1.0836 9.148 9.071 9.148 7.852 9.148 283,613 8.2603 2.56%
2007-08-15 0 1.170 1.110 1.190 1.080 1.180 1,036,000 1,172,660 1.1319 8.919 8.462 9.071 8.233 8.995 135,904 8.6286 -0.85%
2007-08-14 0 1.180 1.180 1.200 1.180 1.200 1,620,000 1,924,060 1.1877 8.995 8.995 9.148 8.995 9.148 212,513 9.0538 -1.67%
2007-08-13 0 1.200 1.190 1.220 1.100 1.280 1,567,200 1,911,804 1.2199 9.148 9.071 9.300 8.385 9.758 205,587 9.2993 -0.83%
2007-08-10 0 1.210 1.210 1.230 1.100 1.260 412,000 498,740 1.2105 9.224 9.224 9.376 8.385 9.605 54,047 9.2280 -5.47%
2007-08-09 0 1.280 1.280 1.300 1.280 1.320 1,416,000 1,844,380 1.3025 9.758 9.758 9.910 9.758 10.06 185,752 9.9292 0.00%
2007-08-08 0 1.280 1.260 1.280 1.240 1.300 1,432,000 1,838,120 1.2836 9.758 9.605 9.758 9.453 9.910 187,851 9.7850 -0.78%
2007-08-07 0 1.290 1.270 1.290 1.250 1.390 2,898,600 3,906,112 1.3476 9.834 9.681 9.834 9.529 10.60 380,241 10.273 -0.77%
2007-08-06 0 1.300 1.300 1.320 1.200 1.400 2,936,000 3,733,900 1.2718 9.910 9.910 10.06 9.148 10.67 385,147 9.6947 0.78%
2007-08-03 0 1.290 1.290 1.300 1.280 1.330 1,352,600 1,756,752 1.2988 9.834 9.834 9.910 9.758 10.14 177,435 9.9008 -2.27%
2007-08-02 0 1.320 1.320 1.340 1.270 1.390 2,200,000 2,933,120 1.3332 10.06 10.06 10.21 9.681 10.60 288,598 10.163 -3.65%
2007-08-01 0 1.370 1.330 1.370 1.280 1.370 3,512,000 4,680,320 1.3327 10.44 10.14 10.44 9.758 10.44 460,708 10.159 0.00%
2007-07-31 0 1.370 1.360 1.370 1.350 1.380 1,680,000 2,303,740 1.3713 10.44 10.37 10.44 10.29 10.52 220,384 10.453 1.48%
2007-07-30 0 1.350 1.340 1.350 1.340 1.400 3,553,200 4,851,100 1.3653 10.29 10.21 10.29 10.21 10.67 466,112 10.408 -1.46%
2007-07-27 0 1.370 1.370 1.380 1.360 1.400 3,308,000 4,545,660 1.3741 10.44 10.44 10.52 10.37 10.67 433,947 10.475 -2.84%
2007-07-26 0 1.410 1.410 1.420 1.390 1.450 4,528,600 6,477,000 1.4302 10.75 10.75 10.82 10.60 11.05 594,066 10.903 1.44%
2007-07-25 0 1.390 1.380 1.390 1.360 1.410 2,162,000 3,009,540 1.3920 10.60 10.52 10.60 10.37 10.75 283,613 10.611 -2.11%
2007-07-24 0 1.420 1.410 1.420 1.360 1.430 5,326,000 7,365,380 1.3829 10.82 10.75 10.82 10.37 10.90 698,670 10.542 3.65%
2007-07-23 0 1.370 1.360 1.390 1.360 1.400 1,643,200 2,272,440 1.3829 10.44 10.37 10.60 10.37 10.67 215,557 10.542 -2.14%
2007-07-20 0 1.400 1.390 1.410 1.370 1.420 1,541,600 2,141,132 1.3889 10.67 10.60 10.75 10.44 10.82 202,229 10.588 1.45%
2007-07-19 0 1.380 1.380 1.390 1.370 1.400 2,800,000 3,878,080 1.3850 10.52 10.52 10.60 10.44 10.67 367,307 10.558 -1.43%
2007-07-18 0 1.400 1.400 1.410 1.380 1.430 2,594,000 3,628,560 1.3988 10.67 10.67 10.75 10.52 10.90 340,284 10.663 -1.41%
2007-07-17 0 1.420 1.410 1.420 1.400 1.440 2,050,000 2,912,340 1.4207 10.82 10.75 10.82 10.67 10.98 268,921 10.830 -1.39%
2007-07-16 0 1.440 1.420 1.440 1.410 1.450 1,768,800 2,529,324 1.4300 10.98 10.82 10.98 10.75 11.05 232,033 10.901 0.00%
2007-07-13 0 1.440 1.430 1.460 1.440 1.490 1,016,000 1,476,340 1.4531 10.98 10.90 11.13 10.98 11.36 133,280 11.077 -2.04%
2007-07-12 0 1.470 1.460 1.470 1.450 1.530 3,196,400 4,699,320 1.4702 11.21 11.13 11.21 11.05 11.66 419,307 11.207 0.68%
2007-07-11 0 1.460 1.450 1.470 1.420 1.470 2,198,000 3,186,880 1.4499 11.13 11.05 11.21 10.82 11.21 288,336 11.053 -0.68%
2007-07-10 0 1.470 1.460 1.470 1.450 1.480 4,024,000 5,893,880 1.4647 11.21 11.13 11.21 11.05 11.28 527,872 11.165 -0.68%
2007-07-09 0 1.480 1.480 1.500 1.470 1.530 5,238,600 7,844,604 1.4975 11.28 11.28 11.43 11.21 11.66 687,205 11.415 -0.67%
2007-07-06 0 1.490 1.480 1.490 1.400 1.540 15,469,000 22,895,520 1.4801 11.36 11.28 11.36 10.67 11.74 2,029,239 11.283 7.19%
2007-07-05 0 1.390 1.390 1.400 1.390 1.420 3,943,800 5,520,348 1.3998 10.60 10.60 10.67 10.60 10.82 517,352 10.670 -0.71%
2007-07-04 0 1.400 1.380 1.390 1.360 1.410 2,736,000 3,817,140 1.3952 10.67 10.52 10.60 10.37 10.75 358,911 10.635 1.45%
2007-07-03 0 1.380 1.380 1.390 1.330 1.420 2,722,000 3,757,200 1.3803 10.52 10.52 10.60 10.14 10.82 357,075 10.522 0.00%
2007-06-29 0 1.380 1.370 1.380 1.330 1.390 4,037,200 5,495,000 1.3611 10.52 10.44 10.52 10.14 10.60 529,604 10.376 -1.43%
2007-06-28 0 1.400 1.390 1.420 1.390 1.460 5,932,000 8,472,840 1.4283 10.67 10.60 10.82 10.60 11.13 778,166 10.888 2.19%
2007-06-27 0 1.370 1.370 1.380 1.330 1.440 5,765,600 8,014,040 1.3900 10.44 10.44 10.52 10.14 10.98 756,337 10.596 -5.52%
2007-06-26 0 1.450 1.430 1.460 1.420 1.460 2,104,000 3,027,280 1.4388 11.05 10.90 11.13 10.82 11.13 276,005 10.968 0.69%
2007-06-25 0 1.440 1.440 1.450 1.440 1.510 1,362,000 1,978,640 1.4527 10.98 10.98 11.05 10.98 11.51 178,669 11.074 -2.04%
2007-06-22 0 1.470 1.460 1.470 1.420 1.480 2,807,000 4,076,884 1.4524 11.21 11.13 11.21 10.82 11.28 368,225 11.072 2.80%
2007-06-21 0 1.430 1.430 1.440 1.400 1.440 1,696,800 2,415,980 1.4238 10.90 10.90 10.98 10.67 10.98 222,588 10.854 -0.69%
2007-06-20 0 1.440 1.430 1.440 1.410 1.450 2,437,800 3,491,686 1.4323 10.98 10.90 10.98 10.75 11.05 319,793 10.919 0.70%
2007-06-18 0 1.430 1.430 1.450 1.430 1.500 3,306,000 4,803,320 1.4529 10.90 10.90 11.05 10.90 11.43 433,684 11.076 -3.38%
2007-06-15 0 1.480 1.480 1.500 1.480 1.540 2,242,000 3,382,240 1.5086 11.28 11.28 11.43 11.28 11.74 294,108 11.500 -3.27%
2007-06-14 0 1.530 1.530 1.550 1.500 1.550 3,120,000 4,790,900 1.5355 11.66 11.66 11.82 11.43 11.82 409,285 11.706 0.00%
2007-06-13 0 1.530 1.540 1.550 1.520 1.550 2,264,000 3,482,820 1.5383 11.66 11.74 11.82 11.59 11.82 296,994 11.727 -1.29%
2007-06-12 0 1.550 1.540 1.550 1.530 1.580 1,726,000 2,680,000 1.5527 11.82 11.74 11.82 11.66 12.04 226,418 11.836 -1.90%
2007-06-11 0 1.580 1.570 1.580 1.530 1.580 5,582,600 8,695,840 1.5577 12.04 11.97 12.04 11.66 12.04 732,331 11.874 3.27%
2007-06-08 0 1.530 1.520 1.530 1.480 1.540 1,056,400 1,605,230 1.5195 11.66 11.59 11.66 11.28 11.74 138,580 11.583 -1.92%
2007-06-07 0 1.560 1.560 1.570 1.470 1.570 4,330,000 6,665,960 1.5395 11.89 11.89 11.97 11.21 11.97 568,014 11.736 3.31%
2007-06-06 0 1.510 1.500 1.510 1.490 1.530 2,356,400 3,557,326 1.5096 11.51 11.43 11.51 11.36 11.66 309,115 11.508 -1.31%
2007-06-05 0 1.530 1.520 1.530 1.470 1.550 3,715,400 5,596,740 1.5064 11.66 11.59 11.66 11.21 11.82 487,390 11.483 -1.29%
2007-06-04 0 1.550 1.540 1.550 1.530 1.610 3,551,000 5,526,180 1.5562 11.82 11.74 11.82 11.66 12.27 465,824 11.863 -2.52%
2007-06-01 0 1.590 1.570 1.590 1.570 1.650 7,126,000 11,529,560 1.6180 12.12 11.97 12.12 11.97 12.58 934,796 12.334 -1.85%
2007-05-31 0 1.620 1.610 1.620 1.560 1.640 8,604,000 13,794,220 1.6032 12.35 12.27 12.35 11.89 12.50 1,128,681 12.222 2.53%
2007-05-30 0 1.580 1.570 1.580 1.510 1.640 14,178,000 22,601,740 1.5941 12.04 11.97 12.04 11.51 12.50 1,859,884 12.152 0.00%
2007-05-29 0 1.580 1.580 1.590 1.530 1.610 11,429,400 17,987,926 1.5738 12.04 12.04 12.12 11.66 12.27 1,499,320 11.997 5.33%
2007-05-28 0 1.500 1.500 1.510 1.470 1.520 11,070,800 16,669,168 1.5057 11.43 11.43 11.51 11.21 11.59 1,452,279 11.478 2.04%
2007-05-25 0 1.470 1.460 1.470 1.430 1.470 2,568,000 3,718,920 1.4482 11.21 11.13 11.21 10.90 11.21 336,873 11.040 0.68%
2007-05-23 0 1.460 1.460 1.470 1.430 1.480 2,750,500 4,024,590 1.4632 11.13 11.13 11.21 10.90 11.28 360,813 11.154 2.10%
2007-05-22 0 1.430 1.420 1.440 1.410 1.460 2,410,000 3,431,720 1.4240 10.90 10.82 10.98 10.75 11.13 316,146 10.855 -1.38%
2007-05-21 0 1.450 1.450 1.460 1.410 1.500 4,488,000 6,608,140 1.4724 11.05 11.05 11.13 10.75 11.43 588,740 11.224 1.40%
2007-05-18 0 1.430 1.430 1.440 1.420 1.460 2,278,200 3,276,320 1.4381 10.90 10.90 10.98 10.82 11.13 298,857 10.963 -1.38%
2007-05-17 0 1.450 1.450 1.470 1.440 1.520 8,620,600 12,871,604 1.4931 11.05 11.05 11.21 10.98 11.59 1,130,859 11.382 0.69%
2007-05-16 0 1.440 1.440 1.450 1.410 1.440 2,118,000 3,017,320 1.4246 10.98 10.98 11.05 10.75 10.98 277,841 10.860 0.00%
2007-05-15 0 1.440 1.430 1.440 1.430 1.450 2,832,000 4,073,240 1.4383 10.98 10.90 10.98 10.90 11.05 371,505 10.964 1.41%
2007-05-14 0 1.420 1.420 1.430 1.410 1.450 2,830,000 4,044,520 1.4292 10.82 10.82 10.90 10.75 11.05 371,242 10.895 -0.70%
2007-05-11 0 1.430 1.420 1.430 1.410 1.440 2,174,000 3,101,620 1.4267 10.90 10.82 10.90 10.75 10.98 285,188 10.876 0.70%
2007-05-10 0 1.420 1.420 1.430 1.410 1.460 1,872,400 2,672,670 1.4274 10.82 10.82 10.90 10.75 11.13 245,623 10.881 -0.70%
2007-05-09 0 1.430 1.420 1.430 1.410 1.450 1,605,000 2,296,840 1.4311 10.90 10.82 10.90 10.75 11.05 210,546 10.909 0.70%
2007-05-08 0 1.420 1.420 1.430 1.410 1.470 4,706,200 6,733,402 1.4308 10.82 10.82 10.90 10.75 11.21 617,364 10.907 -2.74%
2007-05-07 0 1.460 1.450 1.460 1.450 1.500 4,881,000 7,194,320 1.4739 11.13 11.05 11.13 11.05 11.43 640,295 11.236 0.69%
2007-05-04 0 1.450 1.450 1.460 1.440 1.500 2,454,000 3,570,700 1.4551 11.05 11.05 11.13 10.98 11.43 321,918 11.092 -3.33%
2007-05-03 0 1.500 1.490 1.500 1.450 1.520 2,762,000 4,120,680 1.4919 11.43 11.36 11.43 11.05 11.59 362,322 11.373 4.17%
2007-05-02 0 1.440 1.440 1.450 1.430 1.470 2,795,800 4,042,780 1.4460 10.98 10.98 11.05 10.90 11.21 366,756 11.023 -2.04%
2007-04-30 0 1.470 1.460 1.470 1.420 1.540 2,872,000 4,225,720 1.4714 11.21 11.13 11.21 10.82 11.74 376,752 11.216 -2.00%
2007-04-27 0 1.500 1.490 1.500 1.480 1.520 12,594,600 18,903,916 1.5010 11.43 11.36 11.43 11.28 11.59 1,652,172 11.442 2.74%
2007-04-26 0 1.460 1.430 1.460 1.420 1.480 2,470,000 3,562,620 1.4424 11.13 10.90 11.13 10.82 11.28 324,017 10.995 0.69%
2007-04-25 0 1.450 1.440 1.450 1.320 1.490 7,188,000 10,099,100 1.4050 11.05 10.98 11.05 10.06 11.36 942,929 10.710 2.84%
2007-04-24 0 1.410 1.410 1.420 1.410 1.460 2,202,000 3,131,220 1.4220 10.75 10.75 10.82 10.75 11.13 288,861 10.840 -3.42%
2007-04-23 0 1.460 1.450 1.460 1.450 1.500 2,122,200 3,109,348 1.4652 11.13 11.05 11.13 11.05 11.43 278,392 11.169 -2.67%
2007-04-20 0 1.500 1.500 1.510 1.480 1.510 1,380,600 2,065,404 1.4960 11.43 11.43 11.51 11.28 11.51 181,109 11.404 1.35%
2007-04-19 0 1.480 1.470 1.490 1.460 1.500 1,440,000 2,130,100 1.4792 11.28 11.21 11.36 11.13 11.43 188,901 11.276 -3.27%
2007-04-18 0 1.530 1.510 1.550 1.510 1.590 1,044,000 1,603,740 1.5361 11.66 11.51 11.82 11.51 12.12 136,953 11.710 -2.55%
2007-04-17 0 1.570 1.540 1.570 1.470 1.570 3,828,000 5,802,640 1.5158 11.97 11.74 11.97 11.21 11.97 502,161 11.555 1.29%
2007-04-16 0 1.550 1.540 1.550 1.540 1.600 1,696,000 2,657,020 1.5666 11.82 11.74 11.82 11.74 12.20 222,483 11.943 -1.27%
2007-04-13 0 1.570 1.570 1.580 1.570 1.640 3,380,000 5,443,080 1.6104 11.97 11.97 12.04 11.97 12.50 443,392 12.276 -1.87%
2007-04-12 0 1.600 1.600 1.610 1.530 1.620 5,328,400 8,482,620 1.5920 12.20 12.20 12.27 11.66 12.35 698,985 12.136 4.58%
2007-04-11 0 1.530 1.530 1.540 1.520 1.540 1,779,000 2,718,150 1.5279 11.66 11.66 11.74 11.59 11.74 233,371 11.647 0.00%
2007-04-10 0 1.530 1.520 1.530 1.510 1.550 2,388,000 3,650,260 1.5286 11.66 11.59 11.66 11.51 11.82 313,260 11.652 0.00%
2007-04-04 0 1.530 1.530 1.550 1.520 1.540 2,302,000 3,523,120 1.5305 11.66 11.66 11.82 11.59 11.74 301,979 11.667 -0.65%
2007-04-03 0 1.540 1.530 1.540 1.530 1.570 1,566,000 2,409,880 1.5389 11.74 11.66 11.74 11.66 11.97 205,429 11.731 -1.28%
2007-04-02 0 1.560 1.550 1.560 1.540 1.600 1,652,000 2,579,420 1.5614 11.89 11.82 11.89 11.74 12.20 216,711 11.903 -1.27%
2007-03-30 0 1.580 1.580 1.590 1.530 1.590 4,078,000 6,351,420 1.5575 12.04 12.04 12.12 11.66 12.12 534,956 11.873 0.00%
2007-03-29 0 1.580 1.570 1.580 1.560 1.610 3,950,000 6,258,120 1.5843 12.04 11.97 12.04 11.89 12.27 518,165 12.077 0.00%
2007-03-28 0 1.580 1.580 1.590 1.570 1.660 5,721,000 9,234,080 1.6141 12.04 12.04 12.12 11.97 12.65 750,487 12.304 -3.07%
2007-03-27 0 1.630 1.630 1.640 1.450 1.640 19,237,000 29,883,240 1.5534 12.43 12.43 12.50 11.05 12.50 2,523,529 11.842 -0.61%
2007-03-26 0 1.640 1.630 1.640 1.600 1.690 4,852,000 7,907,900 1.6298 12.50 12.43 12.50 12.20 12.88 636,490 12.424 -0.61%
2007-03-23 0 1.650 1.650 1.660 1.630 1.660 3,908,000 6,438,200 1.6474 12.58 12.58 12.65 12.43 12.65 512,655 12.559 -0.60%
2007-03-22 0 1.660 1.650 1.670 1.650 1.720 5,678,000 9,544,200 1.6809 12.65 12.58 12.73 12.58 13.11 744,846 12.814 -2.35%
2007-03-21 0 1.700 1.690 1.700 1.630 1.700 6,013,600 10,042,428 1.6700 12.96 12.88 12.96 12.43 12.96 788,870 12.730 1.80%
2007-03-20 0 1.670 1.670 1.680 1.640 1.730 7,837,000 13,098,052 1.6713 12.73 12.73 12.81 12.50 13.19 1,028,066 12.740 -1.76%
2007-03-19 0 1.700 1.700 1.710 1.690 1.750 5,906,400 10,129,524 1.7150 12.96 12.96 13.04 12.88 13.34 774,808 13.074 -2.30%
2007-03-16 0 1.740 1.730 1.740 1.720 1.780 14,114,000 24,668,280 1.7478 13.26 13.19 13.26 13.11 13.57 1,851,489 13.323 0.58%
2007-03-15 0 1.730 1.730 1.740 1.630 1.760 19,207,800 32,643,392 1.6995 13.19 13.19 13.26 12.43 13.42 2,519,699 12.955 8.81%
2007-03-14 0 1.590 1.580 1.590 1.500 1.600 14,203,000 22,185,330 1.5620 12.12 12.04 12.12 11.43 12.20 1,863,164 11.907 -0.62%
2007-03-13 0 1.600 1.590 1.600 1.570 1.620 17,488,800 27,729,576 1.5856 12.20 12.12 12.20 11.97 12.35 2,294,199 12.087 1.27%
2007-03-12 0 1.580 1.570 1.580 1.520 1.580 15,351,000 23,909,300 1.5575 12.04 11.97 12.04 11.59 12.04 2,013,760 11.873 8.22%
2007-03-09 0 1.460 1.460 1.480 1.450 1.510 3,432,000 5,121,900 1.4924 11.13 11.13 11.28 11.05 11.51 450,213 11.377 0.69%
2007-03-08 0 1.450 1.440 1.450 1.440 1.470 1,493,200 2,174,384 1.4562 11.05 10.98 11.05 10.98 11.21 195,879 11.101 0.00%
2007-03-07 0 1.450 1.440 1.450 1.450 1.500 6,260,000 9,253,280 1.4782 11.05 10.98 11.05 11.05 11.43 821,193 11.268 1.40%
2007-03-06 0 1.430 1.440 1.450 1.400 1.470 4,793,000 6,901,440 1.4399 10.90 10.98 11.05 10.67 11.21 628,751 10.976 0.70%
2007-03-05 0 1.420 1.420 1.430 1.330 1.500 12,232,000 17,208,600 1.4069 10.82 10.82 10.90 10.14 11.43 1,604,606 10.725 2.90%
2007-03-02 0 1.380 1.360 1.390 1.340 1.490 15,366,600 21,509,690 1.3998 10.52 10.37 10.60 10.21 11.36 2,015,806 10.671 -7.38%
2007-03-01 0 1.490 1.480 1.490 1.480 1.520 1,403,000 2,103,360 1.4992 11.36 11.28 11.36 11.28 11.59 184,047 11.428 -0.67%
2007-02-28 0 1.500 1.480 1.500 1.430 1.520 7,647,000 11,258,660 1.4723 11.43 11.28 11.43 10.90 11.59 1,003,141 11.223 -4.46%
2007-02-27 0 1.570 1.560 1.570 1.510 1.600 5,088,000 7,874,240 1.5476 11.97 11.89 11.97 11.51 12.20 667,449 11.798 0.00%
2007-02-26 0 1.570 1.560 1.570 1.500 1.590 5,867,400 9,193,418 1.5669 11.97 11.89 11.97 11.43 12.12 769,691 11.944 4.67%
2007-02-23 0 1.500 1.500 1.510 1.460 1.520 2,594,000 3,862,020 1.4888 11.43 11.43 11.51 11.13 11.59 340,284 11.349 -0.66%
2007-02-22 0 1.510 1.500 1.520 1.510 1.540 2,028,000 3,093,130 1.5252 11.51 11.43 11.59 11.51 11.74 266,035 11.627 -0.66%
2007-02-21 0 1.520 1.520 1.530 1.510 1.550 4,480,000 6,844,700 1.5278 11.59 11.59 11.66 11.51 11.82 587,691 11.647 1.33%
2007-02-16 0 1.500 1.510 1.520 1.470 1.590 12,589,200 19,151,912 1.5213 11.43 11.51 11.59 11.21 12.12 1,651,464 11.597 3.45%
2007-02-15 0 1.450 1.450 1.470 1.400 1.470 4,020,800 5,792,560 1.4406 11.05 11.05 11.21 10.67 11.21 527,453 10.982 0.69%
2007-02-14 0 1.440 1.440 1.450 1.420 1.470 2,479,200 3,554,260 1.4336 10.98 10.98 11.05 10.82 11.21 325,224 10.929 0.70%
2007-02-13 0 1.430 1.420 1.430 1.410 1.490 5,952,000 8,551,580 1.4368 10.90 10.82 10.90 10.75 11.36 780,789 10.952 -3.38%
2007-02-12 0 1.480 1.470 1.480 1.450 1.490 3,656,010 5,362,435 1.4667 11.28 11.21 11.28 11.05 11.36 479,599 11.181 0.68%
2007-02-09 0 1.470 1.460 1.470 1.430 1.490 7,139,200 10,476,376 1.4674 11.21 11.13 11.21 10.90 11.36 936,528 11.186 2.08%
2007-02-08 0 1.440 1.450 1.460 1.360 1.520 12,004,000 17,301,180 1.4413 10.98 11.05 11.13 10.37 11.59 1,574,697 10.987 2.13%
2007-02-07 0 1.410 1.400 1.410 1.400 1.460 4,724,000 6,704,160 1.4192 10.75 10.67 10.75 10.67 11.13 619,699 10.818 -2.08%
2007-02-06 0 1.440 1.430 1.440 1.400 1.470 13,275,000 19,122,550 1.4405 10.98 10.90 10.98 10.67 11.21 1,741,428 10.981 5.11%
2007-02-05 0 1.370 1.360 1.390 1.230 1.390 16,162,400 21,472,250 1.3285 10.44 10.37 10.60 9.376 10.60 2,120,200 10.127 10.48%
2007-02-02 0 1.240 1.240 1.250 1.210 1.260 4,279,000 5,288,040 1.2358 9.453 9.453 9.529 9.224 9.605 561,324 9.4207 -0.80%
2007-02-01 0 1.250 1.250 1.260 1.240 1.270 7,367,000 9,275,200 1.2590 9.529 9.529 9.605 9.453 9.681 966,411 9.5976 0.00%
2007-01-31 0 1.250 1.250 1.260 1.230 1.290 7,412,000 9,288,760 1.2532 9.529 9.529 9.605 9.376 9.834 972,314 9.5533 -2.34%
2007-01-30 0 1.280 1.270 1.290 1.220 1.290 9,124,000 11,457,040 1.2557 9.758 9.681 9.834 9.300 9.834 1,196,896 9.5723 4.07%
2007-01-29 0 1.230 1.230 1.240 1.200 1.300 6,280,400 7,700,728 1.2262 9.376 9.376 9.453 9.148 9.910 823,869 9.3470 3.36%
2007-01-26 0 1.190 1.170 1.190 1.090 1.200 8,734,000 9,907,440 1.1344 9.071 8.919 9.071 8.309 9.148 1,145,735 8.6472 5.31%
2007-01-25 0 1.130 1.120 1.130 1.120 1.150 4,768,600 5,394,408 1.1312 8.614 8.538 8.614 8.538 8.767 625,550 8.6235 -1.74%
2007-01-24 0 1.150 1.140 1.150 1.120 1.180 10,714,200 12,297,184 1.1477 8.767 8.690 8.767 8.538 8.995 1,405,500 8.7493 -0.86%
2007-01-23 0 1.160 1.130 1.140 1.030 1.160 21,785,200 24,289,848 1.1150 8.843 8.614 8.690 7.852 8.843 2,857,805 8.4995 12.62%
2007-01-22 0 1.030 1.030 1.040 1.020 1.050 5,016,000 5,174,000 1.0315 7.852 7.852 7.928 7.776 8.004 658,004 7.8632 -0.96%
2007-01-19 0 1.040 1.040 1.050 1.030 1.070 3,094,600 3,221,244 1.0409 7.928 7.928 8.004 7.852 8.157 405,953 7.9350 -1.89%
2007-01-18 0 1.060 1.050 1.060 1.050 1.100 7,672,000 8,236,900 1.0736 8.080 8.004 8.080 8.004 8.385 1,006,421 8.1844 0.95%
2007-01-17 0 1.050 1.040 1.060 1.030 1.080 23,229,200 24,521,178 1.0556 8.004 7.928 8.080 7.852 8.233 3,047,230 8.0470 0.96%
2007-01-16 0 1.040 1.020 1.040 0.950 1.040 12,565,800 12,742,814 1.0141 7.928 7.776 7.928 7.242 7.928 1,648,394 7.7304 8.33%
2007-01-15 0 0.960 0.950 0.960 0.920 0.970 11,988,000 11,181,460 0.9327 7.318 7.242 7.318 7.013 7.394 1,572,598 7.1102 0.00%
2007-01-12 0 0.960 0.940 0.960 0.940 0.960 1,126,000 1,066,860 0.9475 7.318 7.166 7.318 7.166 7.318 147,710 7.2227 1.05%
2007-01-11 0 0.950 0.950 0.960 0.940 0.990 2,118,000 2,019,340 0.9534 7.242 7.242 7.318 7.166 7.547 277,841 7.2680 -1.04%
2007-01-10 0 0.960 0.960 0.970 0.950 0.980 704,800 676,048 0.9592 7.318 7.318 7.394 7.242 7.471 92,456 7.3121 0.00%
2007-01-09 0 0.960 0.960 0.970 0.960 0.980 1,858,600 1,784,512 0.9601 7.318 7.318 7.394 7.318 7.471 243,813 7.3192 0.00%
2007-01-08 0 0.960 0.960 0.980 0.950 0.990 2,504,000 2,417,760 0.9656 7.318 7.318 7.471 7.242 7.547 328,477 7.3605 -3.03%
2007-01-05 0 0.990 1.010 1.020 0.940 1.010 2,720,400 2,617,760 0.9623 7.547 7.699 7.776 7.166 7.699 356,865 7.3354 4.21%
2007-01-04 0 0.950 0.950 0.960 0.950 0.970 6,462,000 6,193,100 0.9584 7.242 7.242 7.318 7.242 7.394 847,692 7.3058 -1.04%
2007-01-03 0 0.960 0.950 0.960 0.950 1.000 3,992,000 3,851,180 0.9647 7.318 7.242 7.318 7.242 7.623 523,675 7.3541 -3.03%
2007-01-02 0 0.990 0.980 1.000 0.980 1.000 1,803,000 1,782,290 0.9885 7.547 7.471 7.623 7.471 7.623 236,519 7.5355 -1.00%
2006-12-29 0 1.000 0.990 1.000 0.970 1.000 2,891,200 2,855,960 0.9878 7.623 7.547 7.623 7.394 7.623 379,271 7.5301 0.00%
2006-12-28 0 1.000 1.000 1.010 0.990 1.010 2,518,000 2,510,590 0.9971 7.623 7.623 7.699 7.547 7.699 330,314 7.6006 1.01%
2006-12-27 0 0.990 0.990 1.000 0.990 1.040 3,638,000 3,669,100 1.0085 7.547 7.547 7.623 7.547 7.928 477,237 7.6882 -3.88%
2006-12-22 0 1.030 1.020 1.040 1.010 1.040 2,751,000 2,825,130 1.0269 7.852 7.776 7.928 7.699 7.928 360,879 7.8285 0.98%
2006-12-21 0 1.020 1.030 1.040 1.000 1.060 3,974,200 4,039,860 1.0165 7.776 7.852 7.928 7.623 8.080 521,340 7.7490 -1.92%
2006-12-20 0 1.040 1.040 1.050 1.040 1.060 3,710,000 3,893,040 1.0493 7.928 7.928 8.004 7.928 8.080 486,682 7.9992 0.97%
2006-12-19 0 1.030 1.020 1.040 1.010 1.060 4,842,000 4,996,100 1.0318 7.852 7.776 7.928 7.699 8.080 635,178 7.8657 -2.83%
2006-12-18 0 1.060 1.050 1.060 1.040 1.090 21,624,000 23,177,540 1.0718 8.080 8.004 8.080 7.928 8.309 2,836,658 8.1707 0.95%
2006-12-15 0 1.050 1.040 1.060 1.020 1.070 4,228,000 4,411,400 1.0434 8.004 7.928 8.080 7.776 8.157 554,633 7.9537 0.00%
2006-12-14 0 1.050 1.040 1.050 0.990 1.050 9,168,000 9,540,580 1.0406 8.004 7.928 8.004 7.547 8.004 1,202,668 7.9328 6.06%
2006-12-13 0 0.990 0.990 1.000 0.980 1.030 8,107,000 8,076,460 0.9962 7.547 7.547 7.623 7.471 7.852 1,063,485 7.5943 -2.94%
2006-12-12 0 1.020 1.010 1.020 0.930 1.040 25,456,200 25,322,436 0.9947 7.776 7.699 7.776 7.089 7.928 3,339,370 7.5830 9.68%
2006-12-11 0 0.930 0.920 0.930 0.930 0.950 1,172,800 1,095,564 0.9341 7.089 7.013 7.089 7.089 7.242 153,849 7.1210 -2.11%
2006-12-08 0 0.950 0.920 0.950 0.920 0.950 5,676,000 5,304,200 0.9345 7.242 7.013 7.242 7.013 7.242 744,583 7.1237 0.00%
2006-12-07 0 0.950 0.940 0.960 0.940 0.980 5,320,800 5,061,634 0.9513 7.242 7.166 7.318 7.166 7.471 697,988 7.2517 0.00%
2006-12-06 0 0.950 0.950 0.960 0.920 0.980 11,182,000 10,472,680 0.9366 7.242 7.242 7.318 7.013 7.471 1,466,866 7.1395 -2.06%
2006-12-05 0 0.970 0.960 0.980 0.960 1.010 10,739,800 10,532,434 0.9807 7.394 7.318 7.471 7.318 7.699 1,408,858 7.4759 -1.02%
2006-12-04 0 0.980 0.970 0.980 0.870 0.980 24,868,000 23,512,440 0.9455 7.471 7.394 7.471 6.632 7.471 3,262,210 7.2075 12.64%
2006-12-01 0 0.870 0.860 0.880 0.860 0.900 4,898,600 4,299,190 0.8776 6.632 6.556 6.708 6.556 6.861 642,603 6.6903 -1.14%
2006-11-30 0 0.880 0.870 0.880 0.820 0.900 10,877,200 9,446,544 0.8685 6.708 6.632 6.708 6.251 6.861 1,426,882 6.6204 6.02%
2006-11-29 0 0.830 0.820 0.830 0.810 0.830 1,870,800 1,543,576 0.8251 6.327 6.251 6.327 6.175 6.327 245,413 6.2897 3.75%
2006-11-28 0 0.800 0.800 0.810 0.800 0.840 2,697,600 2,196,498 0.8142 6.098 6.098 6.175 6.098 6.403 353,874 6.2070 -4.76%
2006-11-27 0 0.840 0.830 0.840 0.810 0.850 2,962,000 2,460,940 0.8308 6.403 6.327 6.403 6.175 6.480 388,558 6.3335 2.44%
2006-11-24 0 0.820 0.810 0.820 0.800 0.820 1,681,600 1,362,612 0.8103 6.251 6.175 6.251 6.098 6.251 220,594 6.1770 0.00%
2006-11-23 0 0.820 0.820 0.830 0.820 0.830 2,572,000 2,109,640 0.8202 6.251 6.251 6.327 6.251 6.327 337,398 6.2527 0.00%
2006-11-22 0 0.820 0.810 0.820 0.810 0.820 4,894,000 3,987,220 0.8147 6.251 6.175 6.251 6.175 6.251 642,000 6.2106 -1.20%
2006-11-21 0 0.830 0.820 0.830 0.830 0.840 2,784,000 2,319,640 0.8332 6.327 6.251 6.327 6.327 6.403 365,208 6.3516 -1.19%
2006-11-20 0 0.840 0.840 0.850 0.830 0.850 4,802,000 4,019,320 0.8370 6.403 6.403 6.480 6.327 6.480 629,931 6.3806 -1.18%
2006-11-17 0 0.850 0.850 0.860 0.840 0.860 5,407,800 4,603,038 0.8512 6.480 6.480 6.556 6.403 6.556 709,401 6.4886 -1.16%
2006-11-16 0 0.860 0.850 0.860 0.850 0.870 5,798,800 4,985,042 0.8597 6.556 6.480 6.556 6.480 6.632 760,692 6.5533 1.18%
2006-11-15 0 0.850 0.840 0.860 0.850 0.920 21,157,200 18,470,584 0.8730 6.480 6.403 6.556 6.480 7.013 2,775,423 6.6551 -3.41%
2006-11-14 0 0.880 0.870 0.880 0.780 0.880 17,466,000 14,474,380 0.8287 6.708 6.632 6.708 5.946 6.708 2,291,208 6.3174 14.29%
2006-11-13 0 0.770 0.770 0.780 0.760 0.780 2,188,000 1,691,360 0.7730 5.870 5.870 5.946 5.794 5.946 287,024 5.8927 0.00%
2006-11-10 0 0.770 0.770 0.780 0.760 0.790 1,704,000 1,314,780 0.7716 5.870 5.870 5.946 5.794 6.022 223,532 5.8818 -1.28%
2006-11-09 0 0.780 0.780 0.790 0.750 0.790 4,286,200 3,323,506 0.7754 5.946 5.946 6.022 5.717 6.022 562,268 5.9109 4.00%
2006-11-08 0 0.750 0.750 0.760 0.740 0.780 5,905,000 4,429,310 0.7501 5.717 5.717 5.794 5.641 5.946 774,624 5.7180 -2.60%
2006-11-07 0 0.770 0.750 0.760 0.750 0.820 7,828,000 6,054,140 0.7734 5.870 5.717 5.794 5.717 6.251 1,026,885 5.8956 -3.75%
2006-11-06 0 0.800 0.790 0.800 0.760 0.820 12,908,000 10,235,020 0.7929 6.098 6.022 6.098 5.794 6.251 1,693,285 6.0445 8.11%
2006-11-03 0 0.740 0.740 0.750 0.720 0.740 2,904,000 2,114,480 0.7281 5.641 5.641 5.717 5.489 5.641 380,950 5.5505 4.23%
2006-11-02 0 0.710 0.710 0.720 0.700 0.730 9,724,000 6,904,760 0.7101 5.412 5.412 5.489 5.336 5.565 1,275,604 5.4129 -2.74%
2006-11-01 0 0.730 0.720 0.730 0.710 0.770 3,780,600 2,741,608 0.7252 5.565 5.489 5.565 5.412 5.870 495,943 5.5281 -1.35%
2006-10-31 0 0.740 0.740 0.750 0.720 0.770 13,854,000 10,386,280 0.7497 5.641 5.641 5.717 5.489 5.870 1,817,382 5.7150 -3.90%
2006-10-27 0 0.770 0.760 0.770 0.760 0.780 8,118,600 6,274,632 0.7729 5.870 5.794 5.870 5.794 5.946 1,065,006 5.8916 -2.53%
2006-10-26 0 0.790 0.780 0.800 0.760 0.840 12,338,000 9,798,560 0.7942 6.022 5.946 6.098 5.794 6.403 1,618,511 6.0541 -2.47%
2006-10-25 0 0.810 0.810 0.820 0.810 0.880 10,763,000 8,971,580 0.8336 6.175 6.175 6.251 6.175 6.708 1,411,901 6.3543 -3.57%
2006-10-24 0 0.840 0.840 0.860 0.830 0.880 15,366,000 13,140,820 0.8552 6.403 6.403 6.556 6.327 6.708 2,015,728 6.5191 -2.33%
2006-10-23 0 0.860 0.850 0.860 0.800 0.880 16,631,000 14,070,890 0.8461 6.556 6.480 6.556 6.098 6.708 2,181,671 6.4496 6.17%
2006-10-20 0 0.810 0.810 0.820 0.810 0.860 6,563,200 5,411,438 0.8245 6.175 6.175 6.251 6.175 6.556 860,967 6.2853 -3.57%
2006-10-19 0 0.840 0.840 0.850 0.820 0.880 10,427,000 8,857,900 0.8495 6.403 6.403 6.480 6.251 6.708 1,367,824 6.4759 2.44%
2006-10-18 0 0.820 0.810 0.820 0.790 0.850 14,136,600 11,585,558 0.8195 6.251 6.175 6.251 6.022 6.480 1,854,454 6.2474 -3.53%
2006-10-17 0 0.850 0.850 0.860 0.830 0.900 20,868,600 18,140,932 0.8693 6.480 6.480 6.556 6.327 6.861 2,737,564 6.6267 -4.49%
2006-10-16 0 0.890 0.880 0.890 0.800 0.910 30,295,800 25,860,744 0.8536 6.785 6.708 6.785 6.098 6.937 3,974,234 6.5071 8.54%
2006-10-13 0 0.820 0.810 0.820 0.630 0.820 50,355,600 36,706,742 0.7290 6.251 6.175 6.251 4.803 6.251 6,605,699 5.5568 30.16%
2006-10-12 0 0.630 0.620 0.630 0.620 0.660 21,280,000 13,587,840 0.6385 4.803 4.726 4.803 4.726 5.031 2,791,532 4.8675 0.00%
2006-10-11 0 0.630 0.630 0.640 0.610 0.640 4,473,600 2,808,364 0.6278 4.803 4.803 4.879 4.650 4.879 586,851 4.7855 0.00%
2006-10-10 0 0.630 0.630 0.640 0.630 0.660 9,489,000 6,121,090 0.6451 4.803 4.803 4.879 4.803 5.031 1,244,777 4.9174 -1.56%
2006-10-09 0 0.640 0.640 0.650 0.590 0.650 18,978,600 11,896,020 0.6268 4.879 4.879 4.955 4.498 4.955 2,489,632 4.7782 10.34%
2006-10-06 0 0.580 0.570 0.580 0.560 0.590 4,578,000 2,676,820 0.5847 4.421 4.345 4.421 4.269 4.498 600,547 4.4573 1.75%
2006-10-05 0 0.570 0.570 0.580 0.560 0.590 4,949,200 2,843,298 0.5745 4.345 4.345 4.421 4.269 4.498 649,241 4.3794 1.79%
2006-10-04 0 0.560 0.560 0.570 0.540 0.570 6,288,000 3,495,240 0.5559 4.269 4.269 4.345 4.116 4.345 824,866 4.2373 0.00%
2006-10-03 0 0.560 0.550 0.560 0.550 0.580 5,030,000 2,837,640 0.5641 4.269 4.193 4.269 4.193 4.421 659,841 4.3005 -1.75%
2006-09-29 0 0.570 0.560 0.570 0.540 0.570 9,622,400 5,365,432 0.5576 4.345 4.269 4.345 4.116 4.345 1,262,276 4.2506 3.64%
2006-09-28 0 0.550 0.540 0.560 0.500 0.550 9,692,000 5,038,020 0.5198 4.193 4.116 4.269 3.812 4.193 1,271,406 3.9626 10.00%
2006-09-27 0 0.500 0.495 0.500 0.465 0.520 28,452,000 14,277,350 0.5018 3.812 3.773 3.812 3.545 3.964 3,732,362 3.8253 6.38%
2006-09-26 0 0.470 0.465 0.475 0.440 0.470 356,000 166,260 0.4670 3.583 3.545 3.621 3.354 3.583 46,700 3.5601 0.00%
2006-09-25 0 0.470 0.470 0.475 0.450 0.470 1,209,000 558,370 0.4618 3.583 3.583 3.621 3.430 3.583 158,598 3.5207 4.44%
2006-09-22 0 0.450 0.450 0.455 0.450 0.460 421,400 190,952 0.4531 3.430 3.430 3.468 3.430 3.507 55,280 3.4543 0.00%
2006-09-21 0 0.450 0.445 0.450 0.440 0.460 1,098,000 493,400 0.4494 3.430 3.392 3.430 3.354 3.507 144,037 3.4255 1.12%
2006-09-20 0 0.445 0.445 0.460 0.440 0.445 450,000 200,200 0.4449 3.392 3.392 3.507 3.354 3.392 59,031 3.3914 0.00%
2006-09-19 0 0.445 0.440 0.450 0.445 0.450 134,000 59,800 0.4463 3.392 3.354 3.430 3.392 3.430 17,578 3.4019 0.00%
2006-09-18 0 0.445 0.445 0.450 0.445 0.445 326,000 145,070 0.4450 3.392 3.392 3.430 3.392 3.392 42,765 3.3923 0.00%
2006-09-15 0 0.445 0.445 0.460 0.440 0.450 219,600 97,592 0.4444 3.392 3.392 3.507 3.354 3.430 28,807 3.3877 1.14%
2006-09-14 0 0.440 0.440 0.450 0.435 0.445 254,000 111,610 0.4394 3.354 3.354 3.430 3.316 3.392 33,320 3.3496 -2.22%
2006-09-13 0 0.450 0.445 0.450 0.450 0.450 50,000 22,500 0.4500 3.430 3.392 3.430 3.430 3.430 6,559 3.4304 0.00%
2006-09-12 0 0.450 0.440 0.455 0.435 0.450 510,400 224,386 0.4396 3.430 3.354 3.468 3.316 3.430 66,955 3.3513 -1.10%
2006-09-11 0 0.455 0.450 0.455 0.445 0.460 230,000 103,950 0.4520 3.468 3.430 3.468 3.392 3.507 30,172 3.4453 0.00%
2006-09-08 0 0.455 0.450 0.455 - - 0 0 - 3.468 3.430 3.468 - - 0 - 0.00%
2006-09-07 0 0.455 0.450 0.460 0.440 0.455 278,000 125,410 0.4511 3.468 3.430 3.507 3.354 3.468 36,468 3.4389 1.11%
2006-09-06 0 0.450 0.450 0.455 0.445 0.465 678,000 307,540 0.4536 3.430 3.430 3.468 3.392 3.545 88,941 3.4578 -1.10%
2006-09-05 0 0.455 0.460 0.465 0.450 0.460 1,966,000 892,950 0.4542 3.468 3.507 3.545 3.430 3.507 257,902 3.4624 3.41%
2006-09-04 0 0.440 0.440 0.455 0.440 0.455 424,000 189,680 0.4474 3.354 3.354 3.468 3.354 3.468 55,621 3.4102 -1.12%
2006-09-01 0 0.445 0.445 0.450 0.440 0.440 146,000 64,240 0.4400 3.392 3.392 3.430 3.354 3.354 19,152 3.3541 0.00%
2006-08-31 0 0.445 0.445 0.470 0.440 0.440 21,000 9,230 0.4395 3.392 3.392 3.583 3.354 3.354 2,755 3.3505 0.00%
2006-08-30 0 0.445 0.445 0.475 0.440 0.475 794,000 363,780 0.4582 3.392 3.392 3.621 3.354 3.621 104,158 3.4926 -6.32%
2006-08-29 0 0.475 0.455 0.475 0.450 0.475 278,000 129,820 0.4670 3.621 3.468 3.621 3.430 3.621 36,468 3.5598 1.06%
2006-08-28 0 0.470 0.440 0.470 0.450 0.470 584,000 272,450 0.4665 3.583 3.354 3.583 3.430 3.583 76,610 3.5563 9.30%
2006-08-25 0 0.430 0.430 0.460 0.430 0.440 874,000 377,480 0.4319 3.278 3.278 3.507 3.278 3.354 114,652 3.2924 -1.15%
2006-08-24 0 0.435 0.435 0.450 0.435 0.455 554,000 245,400 0.4430 3.316 3.316 3.430 3.316 3.468 72,674 3.3767 0.00%
2006-08-23 0 0.435 0.435 0.450 0.435 0.435 130,000 56,550 0.4350 3.316 3.316 3.430 3.316 3.316 17,054 3.3160 -2.25%
2006-08-22 0 0.445 0.435 0.445 0.445 0.445 66,000 29,530 0.4474 3.392 3.316 3.392 3.392 3.392 8,658 3.4107 -2.20%
2006-08-21 0 0.455 0.445 0.455 0.445 0.465 1,008,000 460,400 0.4567 3.468 3.392 3.468 3.392 3.545 132,230 3.4818 2.25%
2006-08-18 0 0.445 0.445 0.450 0.430 0.445 136,000 59,370 0.4365 3.392 3.392 3.430 3.278 3.392 17,841 3.3278 0.00%
2006-08-17 0 0.445 0.445 0.450 0.440 0.455 278,000 125,000 0.4496 3.392 3.392 3.430 3.354 3.468 36,468 3.4276 2.30%
2006-08-16 0 0.435 0.435 0.450 0.435 0.445 696,000 308,160 0.4428 3.316 3.316 3.430 3.316 3.392 91,302 3.3752 -2.25%
2006-08-15 0 0.445 0.440 0.445 0.440 0.445 174,000 76,860 0.4417 3.392 3.354 3.392 3.354 3.392 22,825 3.3673 2.30%
2006-08-14 0 0.435 0.435 0.450 0.435 0.455 324,000 144,950 0.4474 3.316 3.316 3.430 3.316 3.468 42,503 3.4104 -6.45%
2006-08-11 0 0.465 0.440 0.465 0.440 0.465 309,000 138,330 0.4477 3.545 3.354 3.545 3.354 3.545 40,535 3.4126 -1.06%
2006-08-10 0 0.470 0.460 0.470 0.460 0.470 70,600 32,676 0.4628 3.583 3.507 3.583 3.507 3.583 9,261 3.5282 0.00%
2006-08-09 0 0.470 0.450 0.470 0.475 0.475 2,000 950 0.4750 3.583 3.430 3.583 3.621 3.621 262 3.6210 -1.05%
2006-08-08 0 0.475 0.440 0.480 0.440 0.475 396,000 175,270 0.4426 3.621 3.354 3.659 3.354 3.621 51,948 3.3740 4.40%
2006-08-07 0 0.455 0.450 0.455 0.455 0.460 170,000 77,950 0.4585 3.468 3.430 3.468 3.468 3.507 22,301 3.4954 0.00%
2006-08-04 0 0.455 0.455 0.480 0.455 0.475 32,000 15,160 0.4738 3.468 3.468 3.659 3.468 3.621 4,198 3.6114 -3.19%
2006-08-03 0 0.470 0.450 0.470 0.445 0.470 42,000 18,790 0.4474 3.583 3.430 3.583 3.392 3.583 5,510 3.4104 3.30%
2006-08-02 0 0.455 0.455 0.470 0.455 0.470 219,000 102,745 0.4692 3.468 3.468 3.583 3.468 3.583 28,729 3.5764 -3.19%
2006-08-01 0 0.470 0.465 0.475 0.470 0.480 158,000 74,900 0.4741 3.583 3.545 3.621 3.583 3.659 20,727 3.6137 0.00%
2006-07-31 0 0.470 0.470 0.480 0.470 0.480 186,000 88,530 0.4760 3.583 3.583 3.659 3.583 3.659 24,400 3.6283 -1.05%
2006-07-28 0 0.475 0.475 0.480 0.475 0.480 290,000 138,000 0.4759 3.621 3.621 3.659 3.621 3.659 38,042 3.6275 -1.04%
2006-07-27 0 0.480 0.480 0.485 0.480 0.495 160,000 76,910 0.4807 3.659 3.659 3.697 3.659 3.773 20,989 3.6643 -2.04%
2006-07-26 0 0.490 0.480 0.495 0.455 0.495 244,800 119,850 0.4896 3.735 3.659 3.773 3.468 3.773 32,113 3.7321 -2.00%
2006-07-25 0 0.500 0.480 0.500 0.480 0.520 1,736,000 862,010 0.4965 3.812 3.659 3.812 3.659 3.964 227,730 3.7852 2.04%
2006-07-24 0 0.490 0.485 0.490 0.460 0.500 2,834,000 1,380,000 0.4869 3.735 3.697 3.735 3.507 3.812 371,767 3.7120 6.52%
2006-07-21 0 0.460 0.460 0.465 0.455 0.460 220,000 100,700 0.4577 3.507 3.507 3.545 3.468 3.507 28,860 3.4893 0.00%
2006-07-20 0 0.460 0.460 0.470 0.450 0.470 726,000 331,680 0.4569 3.507 3.507 3.583 3.430 3.583 95,237 3.4827 0.00%
2006-07-19 0 0.460 0.460 0.475 0.450 0.470 1,191,000 546,700 0.4590 3.507 3.507 3.621 3.430 3.583 156,237 3.4992 0.00%
2006-07-18 0 0.460 0.450 0.460 0.445 0.460 68,000 30,860 0.4538 3.507 3.430 3.507 3.392 3.507 8,920 3.4595 0.00%
2006-07-17 0 0.460 0.445 0.460 - - 0 0 - 3.507 3.392 3.507 - - 0 - 0.00%
2006-07-14 0 0.460 0.430 0.460 0.445 0.460 260,600 118,729 0.4556 3.507 3.278 3.507 3.392 3.507 34,186 3.4731 3.37%
2006-07-13 0 0.445 0.445 0.450 0.445 0.460 598,800 267,492 0.4467 3.392 3.392 3.430 3.392 3.507 78,551 3.4053 -2.20%
2006-07-12 0 0.455 0.455 0.460 0.455 0.455 506,000 230,230 0.4550 3.468 3.468 3.507 3.468 3.468 66,378 3.4685 0.00%
2006-07-11 0 0.455 0.455 0.465 0.430 0.455 1,774,000 798,760 0.4503 3.468 3.468 3.545 3.278 3.468 232,715 3.4324 5.81%
2006-07-10 0 0.430 0.430 0.470 0.430 0.490 1,450,000 664,840 0.4585 3.278 3.278 3.583 3.278 3.735 190,212 3.4952 -7.53%
2006-07-07 0 0.465 0.465 0.480 0.465 0.480 396,000 184,630 0.4662 3.545 3.545 3.659 3.545 3.659 51,948 3.5542 -3.12%
2006-07-06 0 0.480 0.470 0.480 0.465 0.480 220,000 102,390 0.4654 3.659 3.583 3.659 3.545 3.659 28,860 3.5478 0.00%
2006-07-05 0 0.480 0.455 0.485 0.455 0.485 1,972,000 946,560 0.4800 3.659 3.468 3.697 3.468 3.697 258,689 3.6591 0.00%
2006-07-04 0 0.480 0.475 0.480 0.475 0.485 529,500 254,210 0.4801 3.659 3.621 3.659 3.621 3.697 69,460 3.6598 0.00%
2006-07-03 0 0.480 0.475 0.480 0.475 0.485 2,636,000 1,265,860 0.4802 3.659 3.621 3.659 3.621 3.697 345,793 3.6607 2.13%
2006-06-30 0 0.470 0.465 0.480 0.465 0.470 1,790,000 840,880 0.4698 3.583 3.545 3.659 3.545 3.583 234,814 3.5810 0.00%
2006-06-29 0 0.470 0.465 0.480 0.470 0.475 336,000 158,690 0.4723 3.583 3.545 3.659 3.583 3.621 44,077 3.6003 -2.08%
2006-06-28 0 0.480 0.470 0.480 0.465 0.495 424,000 199,800 0.4712 3.659 3.583 3.659 3.545 3.773 55,621 3.5922 0.00%
2006-06-27 0 0.480 0.460 0.480 0.460 0.480 622,000 289,520 0.4655 3.659 3.507 3.659 3.507 3.659 81,595 3.5483 2.13%
2006-06-26 0 0.470 0.465 0.485 0.460 0.470 26,000 12,020 0.4623 3.583 3.545 3.697 3.507 3.583 3,411 3.5242 0.00%
2006-06-23 0 0.470 0.460 0.470 0.465 0.470 522,000 243,310 0.4661 3.583 3.507 3.583 3.545 3.583 68,476 3.5532 -1.05%
2006-06-22 0 0.475 0.460 0.475 - - 0 0 - 3.621 3.507 3.621 - - 0 - 0.00%
2006-06-21 0 0.475 0.450 0.475 0.470 0.495 650,000 318,500 0.4900 3.621 3.430 3.621 3.583 3.773 85,268 3.7353 3.26%
2006-06-20 0 0.460 0.445 0.465 0.445 0.460 1,642,000 743,560 0.4528 3.507 3.392 3.545 3.392 3.507 215,399 3.4520 3.37%
2006-06-19 0 0.445 0.445 0.485 0.440 0.465 2,128,000 953,380 0.4480 3.392 3.392 3.697 3.354 3.545 279,153 3.4153 0.00%
2006-06-16 0 0.445 0.445 0.460 0.440 0.470 499,000 231,140 0.4632 3.392 3.392 3.507 3.354 3.583 65,459 3.5310 -2.20%
2006-06-15 0 0.455 0.455 0.475 0.455 0.520 286,000 137,050 0.4792 3.468 3.468 3.621 3.468 3.964 37,518 3.6529 -4.21%
2006-06-14 0 0.475 0.450 0.475 0.485 0.485 26,000 11,810 0.4542 3.621 3.430 3.621 3.697 3.697 3,411 3.4626 -3.06%
2006-06-13 0 0.490 0.455 0.490 0.460 0.500 44,000 21,510 0.4889 3.735 3.468 3.735 3.507 3.812 5,772 3.7266 0.00%
2006-06-12 0 0.490 0.460 0.490 0.450 0.520 130,000 65,210 0.5016 3.735 3.507 3.735 3.430 3.964 17,054 3.8238 6.52%
2006-06-09 0 0.460 0.460 0.470 0.460 0.470 640,000 299,320 0.4677 3.507 3.507 3.583 3.507 3.583 83,956 3.5652 -5.15%
2006-06-08 0 0.485 0.460 0.485 0.485 0.485 28,000 13,670 0.4882 3.697 3.507 3.697 3.697 3.697 3,673 3.7217 -4.90%
2006-06-07 0 0.510 0.510 0.520 0.510 0.510 86,000 43,860 0.5100 3.888 3.888 3.964 3.888 3.888 11,282 3.8878 5.15%
2006-06-06 0 0.485 0.475 0.520 0.480 0.485 198,000 95,450 0.4821 3.697 3.621 3.964 3.659 3.697 25,974 3.6749 0.00%
2006-06-05 0 0.485 0.485 0.490 0.480 0.510 214,000 103,880 0.4854 3.697 3.697 3.735 3.659 3.888 28,073 3.7004 3.19%
2006-06-02 0 0.470 0.470 0.485 0.470 0.480 761,000 362,940 0.4769 3.583 3.583 3.697 3.583 3.659 99,829 3.6356 -5.05%
2006-06-01 0 0.495 0.490 0.495 0.495 0.510 576,000 288,500 0.5009 3.773 3.735 3.773 3.773 3.888 75,560 3.8181 -2.94%
2006-05-30 0 0.510 0.500 0.510 0.500 0.530 2,120,000 1,091,600 0.5149 3.888 3.812 3.888 3.812 4.040 278,104 3.9252 3.03%
2006-05-29 0 0.495 0.490 0.500 0.475 0.495 1,208,000 582,540 0.4822 3.773 3.735 3.812 3.621 3.773 158,467 3.6761 7.61%
2006-05-26 0 0.460 0.450 0.470 0.445 0.470 860,000 384,970 0.4476 3.507 3.430 3.583 3.392 3.583 112,816 3.4124 4.55%
2006-05-25 0 0.440 0.430 0.460 0.435 0.440 216,000 94,220 0.4362 3.354 3.278 3.507 3.316 3.354 28,335 3.3252 1.15%
2006-05-24 0 0.435 0.435 0.450 0.430 0.450 470,000 203,920 0.4339 3.316 3.316 3.430 3.278 3.430 61,655 3.3074 0.00%
2006-05-23 0 0.435 0.435 0.470 0.435 0.470 958,000 422,910 0.4415 3.316 3.316 3.583 3.316 3.583 125,671 3.3652 -2.25%
2006-05-22 0 0.445 0.445 0.450 0.445 0.480 492,800 221,244 0.4490 3.392 3.392 3.430 3.392 3.659 64,646 3.4224 -3.26%
2006-05-19 0 0.460 0.460 0.465 0.460 0.470 470,000 218,240 0.4643 3.507 3.507 3.545 3.507 3.583 61,655 3.5397 0.00%
2006-05-18 0 0.460 0.455 0.465 0.445 0.460 824,000 375,620 0.4558 3.507 3.468 3.545 3.392 3.507 108,093 3.4750 0.00%
2006-05-17 0 0.460 0.455 0.470 0.450 0.465 1,318,000 598,780 0.4543 3.507 3.468 3.583 3.430 3.545 172,897 3.4632 5.75%
2006-05-16 0 0.435 0.430 0.445 0.410 0.435 1,196,000 500,980 0.4189 3.316 3.278 3.392 3.125 3.316 156,892 3.1931 3.57%
2006-05-15 0 0.420 0.420 0.440 0.410 0.445 1,350,000 573,870 0.4251 3.202 3.202 3.354 3.125 3.392 177,094 3.2405 -5.62%
2006-05-12 0 0.445 0.445 0.455 0.440 0.460 470,000 211,010 0.4490 3.392 3.392 3.468 3.354 3.507 61,655 3.4224 -2.20%
2006-05-11 0 0.455 0.455 0.470 0.440 0.480 1,902,000 869,890 0.4574 3.468 3.468 3.583 3.354 3.659 249,506 3.4864 -2.15%
2006-05-10 0 0.465 0.455 0.465 0.450 0.490 3,687,800 1,722,653 0.4671 3.545 3.468 3.545 3.430 3.735 483,769 3.5609 -5.10%
2006-05-09 0 0.490 0.490 0.500 0.490 0.530 2,223,600 1,113,798 0.5009 3.735 3.735 3.812 3.735 4.040 291,694 3.8184 -5.77%
2006-05-08 0 0.520 0.520 0.530 0.520 0.550 964,000 507,340 0.5263 3.964 3.964 4.040 3.964 4.193 126,459 4.0119 4.00%
2006-05-04 0 0.500 0.500 0.510 0.500 0.530 336,000 173,120 0.5152 3.812 3.812 3.888 3.812 4.040 44,077 3.9277 -1.96%
2006-05-03 0 0.510 0.510 0.520 0.500 0.510 424,000 213,380 0.5033 3.888 3.888 3.964 3.812 3.888 55,621 3.8363 0.00%
2006-05-02 0 0.510 0.510 0.520 0.500 0.520 648,000 330,585 0.5102 3.888 3.888 3.964 3.812 3.964 85,005 3.8890 -1.92%
2006-04-28 0 0.520 0.495 0.520 0.485 0.520 502,000 251,330 0.5007 3.964 3.773 3.964 3.697 3.964 65,853 3.8165 4.00%
2006-04-27 0 0.500 0.500 0.530 0.500 0.530 932,000 483,800 0.5191 3.812 3.812 4.040 3.812 4.040 122,261 3.9571 -3.85%
2006-04-26 0 0.520 0.510 0.520 0.510 0.530 844,000 442,180 0.5239 3.964 3.888 3.964 3.888 4.040 110,717 3.9938 0.00%
2006-04-25 0 0.520 0.520 0.530 0.500 0.580 1,430,000 744,240 0.5204 3.964 3.964 4.040 3.812 4.421 187,589 3.9674 -7.14%
2006-04-24 0 0.560 0.560 0.580 0.560 0.570 682,000 382,860 0.5614 4.269 4.269 4.421 4.269 4.345 89,465 4.2794 -1.75%
2006-04-21 0 0.570 0.560 0.570 0.560 0.590 708,000 402,540 0.5686 4.345 4.269 4.345 4.269 4.498 92,876 4.3342 -3.39%
2006-04-20 0 0.590 0.570 0.590 0.560 0.590 1,396,000 793,260 0.5682 4.498 4.345 4.498 4.269 4.498 183,129 4.3317 3.51%
2006-04-19 0 0.570 0.570 0.580 0.560 0.660 8,034,000 4,773,080 0.5941 4.345 4.345 4.421 4.269 5.031 1,053,908 4.5289 3.64%
2006-04-18 0 0.550 0.550 0.560 0.550 0.590 1,334,000 747,320 0.5602 4.193 4.193 4.269 4.193 4.498 174,995 4.2705 -3.51%
2006-04-13 0 0.570 0.560 0.570 0.570 0.590 652,000 375,520 0.5760 4.345 4.269 4.345 4.345 4.498 85,530 4.3905 -1.72%
2006-04-12 0 0.580 0.570 0.580 0.560 0.580 1,644,000 947,540 0.5764 4.421 4.345 4.421 4.269 4.421 215,662 4.3936 0.00%
2006-04-11 0 0.580 0.580 0.590 0.580 0.600 1,582,000 935,960 0.5916 4.421 4.421 4.498 4.421 4.574 207,528 4.5100 -3.33%
2006-04-10 0 0.600 0.590 0.600 0.590 0.600 1,745,000 1,035,730 0.5935 4.574 4.498 4.574 4.498 4.574 228,911 4.5246 1.69%
2006-04-07 0 0.590 0.590 0.600 0.580 0.600 2,989,400 1,777,250 0.5945 4.498 4.498 4.574 4.421 4.574 392,153 4.5320 -1.67%
2006-04-06 0 0.600 0.590 0.600 0.590 0.610 2,570,000 1,532,760 0.5964 4.574 4.498 4.574 4.498 4.650 337,135 4.5464 5.26%
2006-04-04 0 0.570 0.570 0.580 0.570 0.600 2,248,000 1,301,920 0.5791 4.345 4.345 4.421 4.345 4.574 294,895 4.4149 -1.72%
2006-04-03 0 0.580 0.560 0.580 0.560 0.590 1,027,800 590,572 0.5746 4.421 4.269 4.421 4.269 4.498 134,828 4.3802 3.57%
2006-03-31 0 0.560 0.560 0.570 0.550 0.590 1,760,000 999,680 0.5680 4.269 4.269 4.345 4.193 4.498 230,879 4.3299 -3.45%
2006-03-30 0 0.580 0.570 0.580 0.570 0.600 3,093,800 1,809,244 0.5848 4.421 4.345 4.421 4.345 4.574 405,848 4.4579 3.57%
2006-03-29 0 0.560 0.560 0.570 0.550 0.580 1,814,200 1,026,132 0.5656 4.269 4.269 4.345 4.193 4.421 237,989 4.3117 1.82%
2006-03-28 0 0.550 0.550 0.560 0.550 0.600 2,709,000 1,548,670 0.5717 4.193 4.193 4.269 4.193 4.574 355,369 4.3579 -5.17%
2006-03-27 0 0.580 0.580 0.600 0.580 0.610 1,413,000 838,800 0.5936 4.421 4.421 4.574 4.421 4.650 185,359 4.5253 -3.33%
2006-03-24 0 0.600 0.600 0.610 0.600 0.620 1,866,000 1,129,060 0.6051 4.574 4.574 4.650 4.574 4.726 244,784 4.6125 1.69%
2006-03-23 0 0.590 0.590 0.600 0.580 0.610 4,880,000 2,906,020 0.5955 4.498 4.498 4.574 4.421 4.650 640,163 4.5395 1.72%
2006-03-22 0 0.580 0.580 0.590 0.560 0.620 7,708,000 4,608,960 0.5979 4.421 4.421 4.498 4.269 4.726 1,011,143 4.5582 -3.33%
2006-03-21 0 0.600 0.590 0.600 0.590 0.650 6,884,000 4,297,380 0.6243 4.574 4.498 4.574 4.498 4.955 903,050 4.7587 -4.76%
2006-03-20 0 0.630 0.630 0.640 0.610 0.650 7,232,600 4,600,474 0.6361 4.803 4.803 4.879 4.650 4.955 948,780 4.8488 1.61%
2006-03-17 0 0.620 0.620 0.630 0.590 0.660 13,401,000 8,254,320 0.6159 4.726 4.726 4.803 4.498 5.031 1,757,957 4.6954 -4.62%
2006-03-16 0 0.650 0.640 0.650 0.640 0.680 11,364,000 7,566,770 0.6659 4.955 4.879 4.955 4.879 5.184 1,490,741 5.0758 3.17%
2006-03-15 0 0.630 0.630 0.640 0.620 0.670 9,054,000 5,822,960 0.6431 4.803 4.803 4.879 4.726 5.107 1,187,713 4.9027 3.28%
2006-03-14 0 0.610 0.600 0.610 0.590 0.630 4,204,000 2,547,180 0.6059 4.650 4.574 4.650 4.498 4.803 551,485 4.6188 3.39%
2006-03-13 0 0.590 0.580 0.590 0.590 0.650 8,140,600 5,098,020 0.6262 4.498 4.421 4.498 4.498 4.955 1,067,892 4.7739 -7.81%
2006-03-10 0 0.640 0.640 0.650 0.640 0.700 12,517,200 8,293,228 0.6625 4.879 4.879 4.955 4.879 5.336 1,642,019 5.0506 -3.03%
2006-03-09 0 0.660 0.650 0.660 0.610 0.710 21,874,000 14,382,000 0.6575 5.031 4.955 5.031 4.650 5.412 2,869,454 5.0121 0.00%
2006-03-08 0 0.660 0.660 0.670 0.550 0.670 32,610,600 19,966,048 0.6123 5.031 5.031 5.107 4.193 5.107 4,277,892 4.6673 24.53%
2006-03-07 0 0.530 0.530 0.540 0.490 0.620 32,904,600 18,508,996 0.5625 4.040 4.040 4.116 3.735 4.726 4,316,459 4.2880 -3.64%
2006-03-06 0 0.550 0.540 0.550 0.460 0.560 21,516,000 10,943,200 0.5086 4.193 4.116 4.193 3.507 4.269 2,822,491 3.8771 23.60%
2006-03-03 0 0.445 0.440 0.450 0.440 0.450 2,526,000 1,124,880 0.4453 3.392 3.354 3.430 3.354 3.430 331,363 3.3947 1.14%
2006-03-02 0 0.440 0.435 0.440 0.435 0.460 4,850,000 2,176,130 0.4487 3.354 3.316 3.354 3.316 3.507 636,228 3.4204 -2.22%
2006-03-01 0 0.450 0.445 0.450 0.410 0.460 7,114,000 3,109,180 0.4371 3.430 3.392 3.430 3.125 3.507 933,222 3.3317 2.27%
2006-02-28 0 0.440 0.430 0.440 0.420 0.440 1,486,000 632,600 0.4257 3.354 3.278 3.354 3.202 3.354 194,935 3.2452 4.76%
2006-02-27 0 0.420 0.420 0.430 0.415 0.430 1,336,000 563,940 0.4221 3.202 3.202 3.278 3.164 3.278 175,258 3.2178 0.00%
2006-02-24 0 0.420 0.420 0.425 0.420 0.450 4,424,000 1,919,660 0.4339 3.202 3.202 3.240 3.202 3.430 580,345 3.3078 -3.45%
2006-02-23 0 0.435 0.425 0.435 0.400 0.450 9,752,000 4,043,180 0.4146 3.316 3.240 3.316 3.049 3.430 1,279,277 3.1605 10.13%
2006-02-22 0 0.395 0.395 0.405 0.360 0.420 11,490,400 4,327,980 0.3767 3.011 3.011 3.087 2.744 3.202 1,507,322 2.8713 -1.25%
2006-02-21 0 0.400 0.400 0.420 0.400 0.400 10,000 4,000 0.4000 3.049 3.049 3.202 3.049 3.049 1,312 3.0492 -4.76%
2006-02-20 0 0.420 0.400 0.420 0.390 0.425 356,000 145,870 0.4097 3.202 3.049 3.202 2.973 3.240 46,700 3.1235 7.69%
2006-02-17 0 0.390 0.390 0.425 0.390 0.420 3,166,000 1,275,800 0.4030 2.973 2.973 3.240 2.973 3.202 415,319 3.0719 -7.14%
2006-02-16 0 0.420 0.415 0.440 0.420 0.425 660,000 277,980 0.4212 3.202 3.164 3.354 3.202 3.240 86,579 3.2107 -2.33%
2006-02-15 0 0.430 0.425 0.435 0.420 0.430 855,000 364,600 0.4264 3.278 3.240 3.316 3.202 3.278 112,160 3.2507 0.00%
2006-02-14 0 0.430 0.425 0.435 0.425 0.450 1,650,000 712,790 0.4320 3.278 3.240 3.316 3.240 3.430 216,449 3.2931 -4.44%
2006-02-13 0 0.450 0.440 0.450 0.445 0.450 552,000 248,340 0.4499 3.430 3.354 3.430 3.392 3.430 72,412 3.4295 1.12%
2006-02-10 0 0.445 0.435 0.445 0.420 0.465 4,690,000 2,046,770 0.4364 3.392 3.316 3.392 3.202 3.545 615,239 3.3268 3.49%
2006-02-09 0 0.430 0.425 0.440 0.430 0.455 1,390,000 608,510 0.4378 3.278 3.240 3.354 3.278 3.468 182,342 3.3372 -4.44%
2006-02-08 0 0.450 0.445 0.450 0.440 0.480 8,394,000 3,793,230 0.4519 3.430 3.392 3.430 3.354 3.659 1,101,133 3.4448 1.12%
2006-02-07 0 0.445 0.435 0.445 0.420 0.445 372,000 160,770 0.4322 3.392 3.316 3.392 3.202 3.392 48,799 3.2945 3.49%
2006-02-06 0 0.430 0.420 0.440 0.420 0.440 984,000 418,760 0.4256 3.278 3.202 3.354 3.202 3.354 129,082 3.2441 -1.15%
2006-02-03 0 0.435 0.435 0.440 0.435 0.440 1,596,000 696,600 0.4365 3.316 3.316 3.354 3.316 3.354 209,365 3.3272 -5.43%
2006-02-02 0 0.460 0.455 0.460 0.455 0.480 2,666,600 1,236,768 0.4638 3.507 3.468 3.507 3.468 3.659 349,807 3.5356 1.10%
2006-02-01 0 0.455 0.450 0.460 0.430 0.465 9,874,000 4,438,050 0.4495 3.468 3.430 3.507 3.278 3.545 1,295,281 3.4263 13.75%
2006-01-27 0 0.400 0.390 0.405 0.380 0.410 3,484,800 1,270,524 0.3646 3.049 2.973 3.087 2.897 3.125 457,140 2.7793 5.26%
2006-01-26 0 0.380 0.380 0.390 0.335 0.380 1,884,000 662,290 0.3515 2.897 2.897 2.973 2.554 2.897 247,145 2.6798 10.14%
2006-01-25 0 0.345 0.340 0.345 0.330 0.345 758,000 256,580 0.3385 2.630 2.592 2.630 2.516 2.630 99,435 2.5804 4.55%
2006-01-24 0 0.330 0.325 0.340 0.330 0.330 180,000 59,400 0.3300 2.516 2.477 2.592 2.516 2.516 23,613 2.5156 3.13%
2006-01-23 0 0.320 0.310 0.340 - - 0 0 - 2.439 2.363 2.592 - - 0 - 0.00%
2006-01-20 0 0.320 0.315 0.340 0.320 0.320 50,000 16,000 0.3200 2.439 2.401 2.592 2.439 2.439 6,559 2.4394 0.00%
2006-01-19 0 0.320 0.320 0.340 0.320 0.320 270,000 86,400 0.3200 2.439 2.439 2.592 2.439 2.439 35,419 2.4394 0.00%
2006-01-18 0 0.320 0.320 0.340 0.315 0.320 120,000 38,100 0.3175 2.439 2.439 2.592 2.401 2.439 15,742 2.4203 1.59%
2006-01-17 0 0.315 0.315 0.340 0.315 0.335 140,000 45,380 0.3241 2.401 2.401 2.592 2.401 2.554 18,365 2.4710 -5.97%
2006-01-16 0 0.335 0.325 0.335 0.325 0.345 429,200 141,380 0.3294 2.554 2.477 2.554 2.477 2.630 56,303 2.5111 -2.90%
2006-01-13 0 0.345 0.325 0.345 0.320 0.345 536,000 179,040 0.3340 2.630 2.477 2.630 2.439 2.630 70,313 2.5463 2.99%
2006-01-12 0 0.335 0.325 0.340 0.335 0.335 30,000 10,050 0.3350 2.554 2.477 2.592 2.554 2.554 3,935 2.5537 0.00%
2006-01-11 0 0.335 0.325 0.335 0.320 0.345 578,000 191,860 0.3319 2.554 2.477 2.554 2.439 2.630 75,823 2.5304 0.00%
2006-01-10 0 0.335 0.325 0.335 0.325 0.340 773,600 258,355 0.3340 2.554 2.477 2.554 2.477 2.592 101,482 2.5458 -1.47%
2006-01-09 0 0.340 0.330 0.340 0.320 0.340 446,400 149,340 0.3345 2.592 2.516 2.592 2.439 2.592 58,559 2.5502 4.62%
2006-01-06 0 0.325 0.325 0.340 0.320 0.340 405,000 134,580 0.3323 2.477 2.477 2.592 2.439 2.592 53,128 2.5331 1.56%
2006-01-05 0 0.320 0.315 0.330 0.315 0.330 511,200 166,010 0.3247 2.439 2.401 2.516 2.401 2.516 67,060 2.4756 -3.03%
2006-01-04 0 0.330 0.310 0.340 0.310 0.330 200,000 62,900 0.3145 2.516 2.363 2.592 2.363 2.516 26,236 2.3975 -2.94%
2006-01-03 0 0.340 0.310 0.340 0.340 0.350 430,000 147,700 0.3435 2.592 2.363 2.592 2.592 2.668 56,408 2.6184 3.03%
2005-12-30 0 0.330 0.310 0.345 0.310 0.340 732,000 241,060 0.3293 2.516 2.363 2.630 2.363 2.592 96,025 2.5104 6.45%
2005-12-29 0 0.310 0.330 0.340 0.300 0.320 578,000 175,730 0.3040 2.363 2.516 2.592 2.287 2.439 75,823 2.3176 -3.12%
2005-12-28 0 0.320 0.295 0.320 0.270 0.320 9,690,000 2,747,060 0.2835 2.439 2.249 2.439 2.058 2.439 1,271,144 2.1611 18.52%
2005-12-23 0 0.270 0.270 0.280 0.250 0.270 11,522,000 3,083,000 0.2676 2.058 2.058 2.134 1.906 2.058 1,511,468 2.0397 0.00%
2005-12-22 0 0.270 0.270 0.285 0.270 0.280 7,002,000 1,892,040 0.2702 2.058 2.058 2.173 2.058 2.134 918,529 2.0599 -6.90%
2005-12-21 0 0.290 0.285 0.305 0.290 0.290 101,000 29,270 0.2898 2.211 2.173 2.325 2.211 2.211 13,249 2.2092 0.00%
2005-12-20 0 0.290 0.290 0.300 0.285 0.290 148,000 42,880 0.2897 2.211 2.211 2.287 2.173 2.211 19,415 2.2086 3.57%
2005-12-19 0 0.280 0.280 0.305 0.280 0.285 250,000 71,000 0.2840 2.134 2.134 2.325 2.134 2.173 32,795 2.1649 0.00%
2005-12-16 0 0.280 0.280 0.300 0.280 0.310 9,782,000 2,554,110 0.2611 2.134 2.134 2.287 2.134 2.363 1,283,213 1.9904 -3.45%
2005-12-15 0 0.290 0.290 0.300 0.270 0.305 220,000 64,000 0.2909 2.211 2.211 2.287 2.058 2.325 28,860 2.2176 7.41%
2005-12-14 0 0.270 0.270 0.310 0.270 0.300 294,000 82,890 0.2819 2.058 2.058 2.363 2.058 2.287 38,567 2.1492 -6.90%
2005-12-13 0 0.290 0.285 0.300 0.290 0.310 900,000 266,900 0.2966 2.211 2.173 2.287 2.211 2.363 118,063 2.2607 -3.33%
2005-12-12 0 0.300 0.300 0.310 0.290 0.325 182,000 54,550 0.2997 2.287 2.287 2.363 2.211 2.477 23,875 2.2848 -7.69%
2005-12-09 0 0.325 0.325 0.330 0.325 0.325 298,000 96,850 0.3250 2.477 2.477 2.516 2.477 2.477 39,092 2.4775 -5.80%
2005-12-08 0 0.345 0.315 0.350 0.280 0.345 1,650,000 485,800 0.2944 2.630 2.401 2.668 2.134 2.630 216,449 2.2444 23.21%
2005-12-07 0 0.280 0.260 0.300 0.245 0.280 25,044,000 6,396,100 0.2554 2.134 1.982 2.287 1.868 2.134 3,285,297 1.9469 21.74%
2005-12-06 0 0.230 0.230 0.247 0.230 0.230 18,000 4,140 0.2300 1.753 1.753 1.883 1.753 1.753 2,361 1.7533 0.00%
2005-12-05 0 0.230 0.223 0.240 0.230 0.250 1,530,000 371,520 0.2428 1.753 1.700 1.830 1.753 1.906 200,707 1.8511 -4.17%
2005-12-02 0 0.240 - 0.240 0.240 0.260 1,598,000 402,290 0.2517 1.830 - 1.830 1.830 1.982 209,627 1.9191 -7.69%
2005-12-01 0 0.260 0.250 0.260 0.250 0.270 1,200,000 302,750 0.2523 1.982 1.906 1.982 1.906 2.058 157,417 1.9232 0.00%
2005-11-30 0 0.260 0.260 0.270 0.250 0.260 1,144,000 293,080 0.2562 1.982 1.982 2.058 1.906 1.982 150,071 1.9529 -1.89%
2005-11-29 0 0.265 0.255 0.275 0.265 0.265 80,000 21,200 0.2650 2.020 1.944 2.096 2.020 2.020 10,494 2.0201 -5.36%
2005-11-28 0 0.280 0.260 0.280 0.260 0.280 150,000 40,000 0.2667 2.134 1.982 2.134 1.982 2.134 19,677 2.0328 1.82%
2005-11-25 0 0.275 0.260 0.275 0.275 0.275 210,000 57,750 0.2750 2.096 1.982 2.096 2.096 2.096 27,548 2.0963 5.77%
2005-11-24 0 0.260 0.260 0.275 0.260 0.270 48,000 12,880 0.2683 1.982 1.982 2.096 1.982 2.058 6,297 2.0455 -3.70%
2005-11-23 0 0.270 0.270 0.280 - - 0 0 - 2.058 2.058 2.134 - - 0 - 1.89%
2005-11-22 0 0.265 0.260 0.280 0.265 0.270 50,000 13,400 0.2680 2.020 1.982 2.134 2.020 2.058 6,559 2.0430 -1.85%
2005-11-21 0 0.270 0.260 0.270 0.270 0.270 50,000 13,500 0.2700 2.058 1.982 2.058 2.058 2.058 6,559 2.0582 1.89%
2005-11-18 0 0.265 0.265 0.270 0.255 0.265 481,000 125,355 0.2606 2.020 2.020 2.058 1.944 2.020 63,098 1.9867 3.92%
2005-11-17 0 0.255 0.255 0.270 0.255 0.270 672,000 175,310 0.2609 1.944 1.944 2.058 1.944 2.058 88,154 1.9887 -5.56%
2005-11-16 0 0.270 0.260 0.270 0.260 0.270 334,000 89,660 0.2684 2.058 1.982 2.058 1.982 2.058 43,814 2.0464 8.00%
2005-11-15 0 0.250 0.250 0.270 0.250 0.265 440,000 114,240 0.2596 1.906 1.906 2.058 1.906 2.020 57,720 1.9792 -7.41%
2005-11-14 0 0.270 0.265 0.275 0.270 0.270 101,000 27,250 0.2698 2.058 2.020 2.096 2.058 2.058 13,249 2.0567 0.00%
2005-11-11 0 0.270 0.270 0.280 0.260 0.280 225,000 61,730 0.2744 2.058 2.058 2.134 1.982 2.134 29,516 2.0914 -1.82%
2005-11-10 0 0.275 0.270 0.280 0.275 0.275 430,000 118,250 0.2750 2.096 2.058 2.134 2.096 2.096 56,408 2.0963 3.77%
2005-11-09 0 0.265 0.260 0.270 0.260 0.270 206,000 54,700 0.2655 2.020 1.982 2.058 1.982 2.058 27,023 2.0242 -1.85%
2005-11-08 0 0.270 0.265 0.270 0.270 0.275 530,000 143,600 0.2709 2.058 2.020 2.058 2.058 2.096 69,526 2.0654 -1.82%
2005-11-07 0 0.275 0.270 0.275 0.275 0.275 200,000 55,000 0.2750 2.096 2.058 2.096 2.096 2.096 26,236 2.0963 5.77%
2005-11-04 0 0.260 0.250 0.280 0.260 0.270 120,000 32,200 0.2683 1.982 1.906 2.134 1.982 2.058 15,742 2.0455 -3.70%
2005-11-03 0 0.270 0.265 0.275 0.265 0.280 292,000 78,460 0.2687 2.058 2.020 2.096 2.020 2.134 38,305 2.0483 5.88%
2005-11-02 0 0.255 0.255 0.270 0.255 0.270 392,000 102,610 0.2618 1.944 1.944 2.058 1.944 2.058 51,423 1.9954 -7.27%
2005-11-01 0 0.275 0.260 0.275 0.255 0.285 1,804,000 474,530 0.2630 2.096 1.982 2.096 1.944 2.173 236,651 2.0052 -16.67%
2005-10-31 0 0.330 0.265 0.330 - - 0 0 - 2.516 2.020 2.516 - - 0 - 0.00%
2005-10-28 0 0.330 0.280 0.330 0.340 0.340 6,000 2,040 0.3400 2.516 2.134 2.516 2.592 2.592 787 2.5918 -2.94%
2005-10-27 0 0.340 0.280 0.340 0.350 0.350 300,000 105,000 0.3500 2.592 2.134 2.592 2.668 2.668 39,354 2.6681 0.00%
2005-10-26 0 0.340 0.270 0.340 0.280 0.340 110,000 31,400 0.2855 2.592 2.058 2.592 2.134 2.592 14,430 2.1760 6.25%
2005-10-25 0 0.320 0.300 0.345 0.320 0.330 202,000 64,660 0.3201 2.439 2.287 2.630 2.439 2.516 26,499 2.4401 -8.57%
2005-10-24 0 0.350 0.290 0.350 0.315 0.350 744,000 258,910 0.3480 2.668 2.211 2.668 2.401 2.668 97,599 2.6528 9.38%
2005-10-21 0 0.320 0.320 0.335 0.300 0.350 1,440,800 473,550 0.3287 2.439 2.439 2.554 2.287 2.668 189,006 2.5055 -8.57%
2005-10-20 0 0.350 0.315 0.350 0.350 0.350 300,000 105,000 0.3500 2.668 2.401 2.668 2.668 2.668 39,354 2.6681 0.00%
2005-10-19 0 0.350 0.330 0.350 0.345 0.360 1,536,000 538,960 0.3509 2.668 2.516 2.668 2.630 2.744 201,494 2.6748 -9.09%
2005-10-18 0 0.385 0.345 0.385 0.395 0.400 54,000 21,580 0.3996 2.935 2.630 2.935 3.011 3.049 7,084 3.0464 5.48%
2005-10-17 0 0.365 0.345 0.370 0.340 0.365 62,000 22,380 0.3610 2.782 2.630 2.821 2.592 2.782 8,133 2.7517 5.80%
2005-10-14 0 0.345 0.340 0.360 - - 0 0 - 2.630 2.592 2.744 - - 0 - 0.00%
2005-10-13 0 0.345 0.340 0.370 - - 0 0 - 2.630 2.592 2.821 - - 0 - 0.00%
2005-10-12 0 0.345 0.320 0.345 0.345 0.355 554,000 192,310 0.3471 2.630 2.439 2.630 2.630 2.706 72,674 2.6462 -4.17%
2005-10-10 0 0.360 0.350 0.400 0.360 0.360 30,000 10,800 0.3600 2.744 2.668 3.049 2.744 2.744 3,935 2.7443 -7.69%
2005-10-07 0 0.390 0.350 0.390 - - 0 0 - 2.973 2.668 2.973 - - 0 - 0.00%
2005-10-06 0 0.390 0.390 0.400 0.345 0.345 30,000 10,350 0.3450 2.973 2.973 3.049 2.630 2.630 3,935 2.6300 -2.50%
2005-10-05 0 0.400 0.400 0.405 0.350 0.350 65,000 22,730 0.3497 3.049 3.049 3.087 2.668 2.668 8,527 2.6657 -2.44%
2005-10-04 0 0.410 0.355 0.430 0.410 0.410 102,000 41,820 0.4100 3.125 2.706 3.278 3.125 3.125 13,380 3.1255 -1.20%
2005-10-03 0 0.415 0.355 0.415 0.400 0.415 221,000 90,690 0.4104 3.164 2.706 3.164 3.049 3.164 28,991 3.1282 0.00%
2005-09-30 0 0.415 0.400 - 0.350 0.415 348,000 135,040 0.3880 3.164 3.049 - 2.668 3.164 45,651 2.9581 22.06%
2005-09-29 0 0.340 0.340 0.345 0.340 0.345 103,200 35,554 0.3445 2.592 2.592 2.630 2.592 2.630 13,538 2.6263 -2.86%
2005-09-28 0 0.350 0.340 0.400 - - 0 0 - 2.668 2.592 3.049 - - 0 - 0.00%
2005-09-27 0 0.350 0.345 - - - 0 0 - 2.668 2.630 - - - 0 - 0.00%
2005-09-26 0 0.350 0.330 0.360 0.350 0.350 54,000 18,900 0.3500 2.668 2.516 2.744 2.668 2.668 7,084 2.6681 -1.41%
2005-09-23 0 0.355 0.340 0.380 0.355 0.355 50,000 17,750 0.3550 2.706 2.592 2.897 2.706 2.706 6,559 2.7062 4.41%
2005-09-22 0 0.340 0.340 - - - 0 0 - 2.592 2.592 - - - 0 - 0.00%
2005-09-21 0 0.340 0.340 0.380 0.340 0.340 20,000 6,800 0.3400 2.592 2.592 2.897 2.592 2.592 2,624 2.5918 -5.56%
2005-09-20 0 0.360 0.350 0.380 0.355 0.360 160,000 57,350 0.3584 2.744 2.668 2.897 2.706 2.744 20,989 2.7324 2.86%
2005-09-16 0 0.350 0.350 0.360 0.350 0.350 60,000 21,000 0.3500 2.668 2.668 2.744 2.668 2.668 7,871 2.6681 2.94%
2005-09-15 0 0.340 0.335 0.360 - - 0 0 - 2.592 2.554 2.744 - - 0 - 0.00%
2005-09-14 0 0.340 0.340 0.360 0.325 0.340 140,800 46,340 0.3291 2.592 2.592 2.744 2.477 2.592 18,470 2.5089 -1.45%
2005-09-13 0 0.345 0.340 0.350 0.340 0.345 200,000 68,500 0.3425 2.630 2.592 2.668 2.592 2.630 26,236 2.6109 1.47%
2005-09-12 0 0.340 0.335 0.345 0.340 0.340 61,000 20,720 0.3397 2.592 2.554 2.630 2.592 2.592 8,002 2.5893 0.00%
2005-09-09 0 0.340 0.335 0.345 0.340 0.350 800,000 273,750 0.3422 2.592 2.554 2.630 2.592 2.668 104,945 2.6085 -5.56%
2005-09-08 0 0.360 0.350 0.380 0.360 0.370 42,000 15,480 0.3686 2.744 2.668 2.897 2.744 2.821 5,510 2.8096 0.00%
2005-09-07 0 0.360 0.355 0.360 0.355 0.360 102,600 36,911 0.3598 2.744 2.706 2.744 2.706 2.744 13,459 2.7424 0.00%
2005-09-06 0 0.360 0.350 0.370 - - 0 0 - 2.744 2.668 2.821 - - 0 - 0.00%
2005-09-05 0 0.360 0.360 0.370 0.340 0.340 34,000 11,560 0.3400 2.744 2.744 2.821 2.592 2.592 4,460 2.5918 0.00%
2005-09-02 0 0.360 0.335 0.370 0.360 0.360 56,000 20,160 0.3600 2.744 2.554 2.821 2.744 2.744 7,346 2.7443 -1.37%
2005-09-01 0 0.365 0.340 0.365 0.335 0.370 160,000 53,950 0.3372 2.782 2.592 2.782 2.554 2.821 20,989 2.5704 -3.95%
2005-08-31 0 0.380 0.335 0.380 0.340 0.380 354,000 121,520 0.3433 2.897 2.554 2.897 2.592 2.897 46,438 2.6168 -1.30%
2005-08-30 0 0.385 0.340 0.395 - - 0 0 - 2.935 2.592 3.011 - - 0 - 0.00%
2005-08-29 0 0.385 0.355 0.385 - - 0 0 - 2.935 2.706 2.935 - - 0 - -2.53%
2005-08-26 0 0.395 0.355 0.395 0.355 0.395 320,000 114,080 0.3565 3.011 2.706 3.011 2.706 3.011 41,978 2.7176 1.28%
2005-08-25 0 0.390 0.390 0.395 0.360 0.390 56,000 20,340 0.3632 2.973 2.973 3.011 2.744 2.973 7,346 2.7688 -1.27%
2005-08-24 0 0.395 0.360 0.400 - - 0 0 - 3.011 2.744 3.049 - - 0 - 0.00%
2005-08-23 0 0.395 0.360 0.395 - - 0 0 - 3.011 2.744 3.011 - - 0 - -1.25%
2005-08-22 0 0.400 0.360 0.410 0.395 0.400 132,000 52,640 0.3988 3.049 2.744 3.125 3.011 3.049 17,316 3.0400 1.27%
2005-08-19 0 0.395 0.395 0.400 0.340 0.360 60,000 20,600 0.3433 3.011 3.011 3.049 2.592 2.744 7,871 2.6172 -3.66%
2005-08-18 0 0.410 0.400 0.410 0.360 0.410 430,000 158,200 0.3679 3.125 3.049 3.125 2.744 3.125 56,408 2.8046 0.00%
2005-08-17 0 0.410 0.350 0.410 0.345 0.410 58,600 23,364 0.3987 3.125 2.668 3.125 2.630 3.125 7,687 3.0393 0.00%
2005-08-16 0 0.410 0.340 0.410 - - 1,000 340 0.3400 3.125 2.592 3.125 - - 131 2.5918 -1.20%
2005-08-15 0 0.415 0.415 - 0.380 0.380 8,000 3,040 0.3800 3.164 3.164 - 2.897 2.897 1,049 2.8968 0.00%
2005-08-12 0 0.415 0.380 0.415 - - 0 0 - 3.164 2.897 3.164 - - 0 - -1.19%
2005-08-11 0 0.420 0.355 0.435 - - 0 0 - 3.202 2.706 3.316 - - 0 - 0.00%
2005-08-10 0 0.420 0.340 0.430 0.395 0.420 20,000 8,150 0.4075 3.202 2.592 3.278 3.011 3.202 2,624 3.1064 6.33%
2005-08-09 0 0.395 0.345 0.395 - - 0 0 - 3.011 2.630 3.011 - - 0 - 0.00%
2005-08-08 0 0.395 0.350 0.395 - - 0 0 - 3.011 2.668 3.011 - - 0 - 0.00%
2005-08-05 0 0.395 0.345 0.400 0.395 0.395 2,000 790 0.3950 3.011 2.630 3.049 3.011 3.011 262 3.0111 0.00%
2005-08-04 0 0.395 0.350 0.395 - - 0 0 - 3.011 2.668 3.011 - - 0 - -5.95%
2005-08-03 0 0.420 0.355 0.420 0.420 0.420 10,000 4,200 0.4200 3.202 2.706 3.202 3.202 3.202 1,312 3.2017 0.00%
2005-08-02 0 0.420 0.350 0.420 0.350 0.420 199,200 80,570 0.4045 3.202 2.668 3.202 2.668 3.202 26,131 3.0833 10.53%
2005-08-01 0 0.380 0.380 0.420 0.330 0.350 400,600 136,454 0.3406 2.897 2.897 3.202 2.516 2.668 52,551 2.5966 0.00%
2005-07-29 0 0.380 0.380 0.400 - - 0 0 - 2.897 2.897 3.049 - - 0 - 1.33%
2005-07-28 0 0.375 0.370 0.400 0.370 0.385 84,000 31,930 0.3801 2.859 2.821 3.049 2.821 2.935 11,019 2.8977 -1.32%
2005-07-27 0 0.380 0.360 0.380 0.370 0.400 554,600 207,810 0.3747 2.897 2.744 2.897 2.821 3.049 72,753 2.8564 -5.00%
2005-07-26 0 0.400 0.380 0.400 0.380 0.400 201,000 76,470 0.3804 3.049 2.897 3.049 2.897 3.049 26,367 2.9002 0.00%
2005-07-25 0 0.400 0.370 0.400 0.400 0.400 2,000 800 0.4000 3.049 2.821 3.049 3.049 3.049 262 3.0492 0.00%
2005-07-22 0 0.400 0.360 0.400 - - 0 0 - 3.049 2.744 3.049 - - 0 - 0.00%
2005-07-21 0 0.400 0.370 0.400 - - 0 0 - 3.049 2.821 3.049 - - 0 - 0.00%
2005-07-20 0 0.400 0.400 0.420 0.400 0.400 145,200 58,056 0.3998 3.049 3.049 3.202 3.049 3.049 19,047 3.0480 2.56%
2005-07-19 0 0.390 0.390 0.430 - - 0 0 - 2.973 2.973 3.278 - - 0 - 0.00%
2005-07-18 0 0.390 0.380 0.410 0.390 0.400 60,000 23,700 0.3950 2.973 2.897 3.125 2.973 3.049 7,871 3.0111 -7.14%
2005-07-15 0 0.420 0.390 0.420 - - 0 0 - 3.202 2.973 3.202 - - 0 - -4.55%
2005-07-14 0 0.440 0.400 0.440 0.400 0.450 96,000 39,860 0.4152 3.354 3.049 3.354 3.049 3.430 12,593 3.1652 11.39%
2005-07-13 0 0.395 0.395 0.420 0.380 0.390 56,000 21,340 0.3811 3.011 3.011 3.202 2.897 2.973 7,346 2.9049 -5.95%
2005-07-12 0 0.420 0.420 0.480 0.380 0.380 60,000 22,800 0.3800 3.202 3.202 3.659 2.897 2.897 7,871 2.8968 5.00%
2005-07-11 0 0.400 0.390 0.450 - - 0 0 - 3.049 2.973 3.430 - - 0 - 0.00%
2005-07-08 0 0.400 0.380 0.400 - - 0 0 - 3.049 2.897 3.049 - - 0 - -4.76%
2005-07-07 0 0.420 0.390 0.420 0.390 0.420 131,000 53,030 0.4048 3.202 2.973 3.202 2.973 3.202 17,185 3.0859 -1.18%
2005-07-06 0 0.425 0.410 0.430 0.400 0.425 175,600 74,208 0.4226 3.240 3.125 3.278 3.049 3.240 23,035 3.2215 8.97%
2005-07-05 0 0.390 0.380 0.415 0.390 0.400 260,000 103,000 0.3962 2.973 2.897 3.164 2.973 3.049 34,107 3.0199 -13.33%
2005-07-04 0 0.450 0.380 0.540 - - 0 0 - 3.430 2.897 4.116 - - 0 - 0.00%
2005-06-30 0 0.450 0.405 0.470 0.450 0.450 14,000 6,300 0.4500 3.430 3.087 3.583 3.430 3.430 1,837 3.4304 2.27%
2005-06-29 0 0.440 0.400 0.460 - - 1,800 666 0.3700 3.354 3.049 3.507 - - 236 2.8205 0.00%
2005-06-28 0 0.440 0.415 0.440 - - 0 0 - 3.354 3.164 3.354 - - 0 - -2.22%
2005-06-27 0 0.450 0.400 0.460 0.450 0.460 68,000 30,660 0.4509 3.430 3.049 3.507 3.430 3.507 8,920 3.4371 3.45%
2005-06-24 0 0.435 0.400 0.475 0.435 0.435 16,000 6,960 0.4350 3.316 3.049 3.621 3.316 3.316 2,099 3.3160 0.00%
2005-06-23 0 0.435 0.435 0.460 0.435 0.435 6,000 2,610 0.4350 3.316 3.316 3.507 3.316 3.316 787 3.3160 0.00%
2005-06-22 0 0.435 0.435 0.460 - - 0 0 - 3.316 3.316 3.507 - - 0 - 0.00%
2005-06-21 0 0.435 0.435 0.460 - - 0 0 - 3.316 3.316 3.507 - - 0 - 0.00%
2005-06-20 0 0.435 0.435 0.450 0.410 0.435 25,000 10,520 0.4208 3.316 3.316 3.430 3.125 3.316 3,280 3.2078 -5.43%
2005-06-17 0 0.460 0.430 0.460 0.430 0.460 70,000 31,520 0.4503 3.507 3.278 3.507 3.278 3.507 9,183 3.4326 2.22%
2005-06-16 0 0.450 0.405 0.460 0.450 0.450 50,000 22,500 0.4500 3.430 3.087 3.507 3.430 3.430 6,559 3.4304 0.00%
2005-06-15 0 0.450 0.415 0.460 0.450 0.450 20,000 9,000 0.4500 3.430 3.164 3.507 3.430 3.430 2,624 3.4304 -4.26%
2005-06-14 0 0.470 0.400 - - - 0 0 - 3.583 3.049 - - - 0 - 0.00%
2005-06-13 0 0.470 0.400 0.470 - - 0 0 - 3.583 3.049 3.583 - - 0 - 0.00%
2005-06-10 0 0.470 0.450 0.470 - - 0 0 - 3.583 3.430 3.583 - - 0 - 0.00%
2005-06-09 0 0.470 0.430 0.470 - - 0 0 - 3.583 3.278 3.583 - - 0 - 0.00%
2005-06-08 0 0.470 0.400 0.470 - - 0 0 - 3.583 3.049 3.583 - - 0 - 0.00%
2005-06-07 0 0.470 0.460 0.485 - - 0 0 - 3.583 3.507 3.697 - - 0 - 0.00%
2005-06-06 0 0.470 - 0.470 - - 0 0 - 3.583 - 3.583 - - 0 - 0.00%
2005-06-03 0 0.470 0.470 0.500 - - 1,000 380 0.3800 3.583 3.583 3.812 - - 131 2.8968 0.00%
2005-06-02 0 0.470 0.440 0.500 - - 0 0 - 3.583 3.354 3.812 - - 0 - 0.00%
2005-06-01 0 0.470 0.445 0.500 - - 0 0 - 3.583 3.392 3.812 - - 0 - 0.00%
2005-05-31 0 0.470 0.445 0.500 - - 0 0 - 3.583 3.392 3.812 - - 0 - 0.00%
2005-05-30 0 0.470 0.420 0.490 - - 0 0 - 3.583 3.202 3.735 - - 0 - 0.00%
2005-05-27 0 0.470 0.440 0.495 - - 0 0 - 3.583 3.354 3.773 - - 0 - 0.00%
2005-05-26 0 0.470 0.440 0.480 0.440 0.470 104,000 45,880 0.4412 3.583 3.354 3.659 3.354 3.583 13,643 3.3629 4.44%
2005-05-25 0 0.450 0.440 0.480 0.440 0.450 364,000 161,380 0.4434 3.430 3.354 3.659 3.354 3.430 47,750 3.3797 -2.17%
2005-05-24 0 0.460 - 0.460 - - 0 0 - 3.507 - 3.507 - - 0 - -4.17%
2005-05-23 0 0.480 0.455 0.480 - - 0 0 - 3.659 3.468 3.659 - - 0 - 0.00%
2005-05-20 0 0.480 0.400 0.480 0.480 0.480 10,600 5,076 0.4789 3.659 3.049 3.659 3.659 3.659 1,391 3.6504 0.00%
2005-05-19 0 0.480 - 0.480 0.500 0.500 4,000 2,000 0.5000 3.659 - 3.659 3.812 3.812 525 3.8115 -4.00%
2005-05-18 0 0.500 - 0.510 0.500 0.550 550,600 283,170 0.5143 3.812 - 3.888 3.812 4.193 72,228 3.9205 11.11%
2005-05-17 0 0.450 0.420 0.490 0.450 0.450 100,000 45,000 0.4500 3.430 3.202 3.735 3.430 3.430 13,118 3.4304 1.12%
2005-05-13 0 0.445 0.445 0.470 0.440 0.445 40,000 17,700 0.4425 3.392 3.392 3.583 3.354 3.392 5,247 3.3732 1.14%
2005-05-12 0 0.440 0.440 0.470 0.440 0.440 198,000 87,120 0.4400 3.354 3.354 3.583 3.354 3.354 25,974 3.3541 0.00%
2005-05-11 0 0.440 0.435 0.470 0.440 0.440 200,000 88,000 0.4400 3.354 3.316 3.583 3.354 3.354 26,236 3.3541 -1.12%
2005-05-10 0 0.445 0.445 0.470 0.440 0.445 100,000 44,090 0.4409 3.392 3.392 3.583 3.354 3.392 13,118 3.3610 -3.26%
2005-05-09 0 0.460 0.455 0.480 0.450 0.460 420,000 191,700 0.4564 3.507 3.468 3.659 3.430 3.507 55,096 3.4794 5.75%
2005-05-06 0 0.435 0.435 0.500 0.420 0.420 12,000 5,040 0.4200 3.316 3.316 3.812 3.202 3.202 1,574 3.2017 0.00%
2005-05-05 0 0.435 0.430 - - - 0 0 - 3.316 3.278 - - - 0 - 0.00%
2005-05-04 0 0.435 0.410 0.450 - - 0 0 - 3.316 3.125 3.430 - - 0 - 0.00%
2005-05-03 0 0.435 0.405 - - - 0 0 - 3.316 3.087 - - - 0 - 0.00%
2005-04-29 0 0.435 0.420 - - - 0 0 - 3.316 3.202 - - - 0 - 0.00%
2005-04-28 0 0.435 0.430 - - - 0 0 - 3.316 3.278 - - - 0 - 0.00%
2005-04-27 0 0.435 0.435 - 0.430 0.430 12,000 5,160 0.4300 3.316 3.316 - 3.278 3.278 1,574 3.2779 1.16%
2005-04-26 0 0.430 0.430 - 0.400 0.420 140,000 57,480 0.4106 3.278 3.278 - 3.049 3.202 18,365 3.1298 -4.44%
2005-04-25 0 0.450 0.440 0.450 0.460 0.460 100,000 46,000 0.4600 3.430 3.354 3.430 3.507 3.507 13,118 3.5066 0.00%
2005-04-22 0 0.450 0.450 0.510 0.450 0.450 15,600 6,988 0.4479 3.430 3.430 3.888 3.430 3.430 2,046 3.4147 0.00%
2005-04-21 0 0.450 0.425 0.450 - - 0 0 - 3.430 3.240 3.430 - - 0 - -2.17%
2005-04-20 0 0.460 0.460 0.480 0.460 0.460 98,000 45,080 0.4600 3.507 3.507 3.659 3.507 3.507 12,856 3.5066 -2.13%
2005-04-19 0 0.470 0.470 0.480 0.420 0.470 44,000 19,380 0.4405 3.583 3.583 3.659 3.202 3.583 5,772 3.3576 0.00%
2005-04-18 0 0.470 0.470 0.490 0.470 0.470 148,000 69,560 0.4700 3.583 3.583 3.735 3.583 3.583 19,415 3.5828 -2.08%
2005-04-15 0 0.480 0.480 0.500 - - 0 0 - 3.659 3.659 3.812 - - 0 - 0.00%
2005-04-14 0 0.480 0.480 0.500 0.480 0.500 776,000 381,900 0.4921 3.659 3.659 3.812 3.659 3.812 101,796 3.7516 0.00%
2005-04-13 0 0.480 0.460 0.485 - - 0 0 - 3.659 3.507 3.697 - - 0 - 0.00%
2005-04-12 0 0.480 - 0.500 - - 0 0 - 3.659 - 3.812 - - 0 - 0.00%
2005-04-11 0 0.480 0.480 0.510 - - 0 0 - 3.659 3.659 3.888 - - 0 - 1.05%
2005-04-08 0 0.475 0.475 0.510 0.470 0.470 50,000 23,500 0.4700 3.621 3.621 3.888 3.583 3.583 6,559 3.5828 -8.65%
2005-04-07 0 0.520 0.485 0.520 0.485 0.520 505,600 261,436 0.5171 3.964 3.697 3.964 3.697 3.964 66,325 3.9417 7.22%
2005-04-06 0 0.485 0.440 0.490 0.485 0.485 16,000 7,760 0.4850 3.697 3.354 3.735 3.697 3.697 2,099 3.6972 1.04%
2005-04-04 0 0.480 0.460 0.490 0.480 0.480 6,000 2,880 0.4800 3.659 3.507 3.735 3.659 3.659 787 3.6591 4.35%
2005-04-01 0 0.460 0.440 0.490 - - 0 0 - 3.507 3.354 3.735 - - 0 - 0.00%
2005-03-31 0 0.460 0.440 0.500 0.455 0.465 416,000 191,360 0.4600 3.507 3.354 3.812 3.468 3.545 54,571 3.5066 8.24%
2005-03-30 0 0.425 0.425 0.450 0.400 0.425 287,000 120,360 0.4194 3.240 3.240 3.430 3.049 3.240 37,649 3.1969 -3.41%
2005-03-29 0 0.440 0.440 0.460 0.440 0.460 194,000 87,640 0.4518 3.354 3.354 3.507 3.354 3.507 25,449 3.4437 1.15%
2005-03-24 0 0.435 0.435 0.460 0.430 0.430 50,000 21,500 0.4300 3.316 3.316 3.507 3.278 3.278 6,559 3.2779 -1.14%
2005-03-23 0 0.440 0.440 0.470 0.440 0.460 538,000 240,580 0.4472 3.354 3.354 3.583 3.354 3.507 70,575 3.4088 -5.38%
2005-03-22 0 0.465 0.465 0.475 0.460 0.480 580,000 270,690 0.4667 3.545 3.545 3.621 3.507 3.659 76,085 3.5577 -4.12%
2005-03-21 0 0.485 0.480 0.490 0.485 0.485 114,000 55,290 0.4850 3.697 3.659 3.735 3.697 3.697 14,955 3.6972 -3.00%
2005-03-18 0 0.500 0.480 0.500 0.500 0.500 2,000 1,000 0.5000 3.812 3.659 3.812 3.812 3.812 262 3.8115 2.04%
2005-03-17 0 0.490 0.475 0.490 0.475 0.500 260,000 125,880 0.4842 3.735 3.621 3.735 3.621 3.812 34,107 3.6907 -3.92%
2005-03-16 0 0.510 0.470 0.510 0.495 0.510 342,000 171,670 0.5020 3.888 3.583 3.888 3.773 3.888 44,864 3.8265 0.00%
2005-03-15 0 0.510 0.510 0.520 0.500 0.510 80,000 40,100 0.5013 3.888 3.888 3.964 3.812 3.888 10,494 3.8211 -1.92%
2005-03-14 0 0.520 0.500 0.520 0.520 0.520 100,000 52,000 0.5200 3.964 3.812 3.964 3.964 3.964 13,118 3.9640 1.96%
2005-03-11 0 0.510 0.500 0.520 0.500 0.510 72,000 36,320 0.5044 3.888 3.812 3.964 3.812 3.888 9,445 3.8454 0.00%
2005-03-10 0 0.510 0.510 0.520 0.500 0.510 359,000 179,870 0.5010 3.888 3.888 3.964 3.812 3.888 47,094 3.8194 -1.92%
2005-03-09 0 0.520 0.500 0.530 0.510 0.550 2,191,000 1,160,120 0.5295 3.964 3.812 4.040 3.888 4.193 287,418 4.0364 0.00%
2005-03-08 0 0.520 0.500 0.520 0.500 0.520 1,602,000 814,920 0.5087 3.964 3.812 3.964 3.812 3.964 210,152 3.8778 4.00%
2005-03-07 0 0.500 0.485 0.520 0.500 0.530 701,000 366,075 0.5222 3.812 3.697 3.964 3.812 4.040 91,958 3.9809 0.00%
2005-03-04 0 0.500 0.480 0.520 - - 0 0 - 3.812 3.659 3.964 - - 0 - 0.00%
2005-03-03 0 0.500 0.500 0.520 0.500 0.520 600,000 303,880 0.5065 3.812 3.812 3.964 3.812 3.964 78,709 3.8608 0.00%
2005-03-02 0 0.500 0.500 0.520 0.500 0.520 230,000 115,600 0.5026 3.812 3.812 3.964 3.812 3.964 30,172 3.8314 -5.66%
2005-03-01 0 0.530 0.510 0.530 0.520 0.540 1,420,000 752,420 0.5299 4.040 3.888 4.040 3.964 4.116 186,277 4.0393 -1.85%
2005-02-28 0 0.540 0.530 0.550 0.530 0.540 149,000 79,920 0.5364 4.116 4.040 4.193 4.040 4.116 19,546 4.0888 1.89%
2005-02-25 0 0.530 0.530 0.540 0.530 0.530 712,000 377,360 0.5300 4.040 4.040 4.116 4.040 4.040 93,401 4.0402 0.00%
2005-02-24 0 0.530 0.530 0.540 0.530 0.540 559,000 300,940 0.5384 4.040 4.040 4.116 4.040 4.116 73,330 4.1039 0.00%
2005-02-23 0 0.530 0.530 0.540 0.500 0.530 1,306,000 687,748 0.5266 4.040 4.040 4.116 3.812 4.040 171,322 4.0143 6.00%
2005-02-22 0 0.500 0.500 0.520 0.500 0.520 956,000 489,120 0.5116 3.812 3.812 3.964 3.812 3.964 125,409 3.9002 -5.66%
2005-02-21 0 0.530 0.510 0.530 0.530 0.530 60,000 31,800 0.5300 4.040 3.888 4.040 4.040 4.040 7,871 4.0402 -1.85%
2005-02-18 0 0.540 0.530 0.540 0.520 0.540 503,000 263,750 0.5244 4.116 4.040 4.116 3.964 4.116 65,984 3.9972 1.89%
2005-02-17 0 0.530 0.510 0.530 0.500 0.530 4,826,000 2,437,340 0.5050 4.040 3.888 4.040 3.812 4.040 633,080 3.8500 -1.85%
2005-02-16 0 0.540 0.540 0.560 0.500 0.550 3,282,000 1,725,920 0.5259 4.116 4.116 4.269 3.812 4.193 430,536 4.0088 11.34%
2005-02-15 0 0.485 0.485 0.510 0.470 0.550 2,256,000 1,159,320 0.5139 3.697 3.697 3.888 3.583 4.193 295,944 3.9174 5.43%
2005-02-14 0 0.460 0.460 0.495 0.460 0.470 40,000 18,700 0.4675 3.507 3.507 3.773 3.507 3.583 5,247 3.5638 2.22%
2005-02-08 0 0.450 0.430 0.450 0.450 0.450 50,000 22,500 0.4500 3.430 3.278 3.430 3.430 3.430 6,559 3.4304 0.00%
2005-02-07 0 0.450 0.450 0.480 0.410 0.450 812,736 354,218 0.4358 3.430 3.430 3.659 3.125 3.430 106,616 3.3224 11.11%
2005-02-04 0 0.405 0.380 0.405 - - 0 0 - 3.087 2.897 3.087 - - 0 - -2.41%
2005-02-03 0 0.415 0.380 0.415 0.415 0.420 14,000 5,850 0.4179 3.164 2.897 3.164 3.164 3.202 1,837 3.1853 6.41%
2005-02-02 0 0.390 0.380 0.410 - - 0 0 - 2.973 2.897 3.125 - - 0 - 0.00%
2005-02-01 0 0.390 0.380 0.410 - - 0 0 - 2.973 2.897 3.125 - - 0 - 0.00%
2005-01-31 0 0.390 0.385 0.400 0.385 0.390 378,000 146,670 0.3880 2.973 2.935 3.049 2.935 2.973 49,586 2.9579 0.00%
2005-01-28 0 0.390 0.380 0.395 - - 0 0 - 2.973 2.897 3.011 - - 0 - 0.00%
2005-01-27 0 0.390 0.380 0.390 0.380 0.390 297,000 113,030 0.3806 2.973 2.897 2.973 2.897 2.973 38,961 2.9011 5.41%
2005-01-26 0 0.370 0.370 0.395 - - 0 0 - 2.821 2.821 3.011 - - 0 - 0.00%
2005-01-25 0 0.370 0.355 0.370 0.365 0.390 288,000 109,060 0.3787 2.821 2.706 2.821 2.782 2.973 37,780 2.8867 -7.50%
2005-01-24 0 0.400 0.385 0.425 - - 0 0 - 3.049 2.935 3.240 - - 0 - 0.00%
2005-01-21 0 0.400 0.395 0.420 0.400 0.400 218,000 87,200 0.4000 3.049 3.011 3.202 3.049 3.049 28,597 3.0492 -2.44%
2005-01-20 0 0.410 0.390 0.425 - - 0 0 - 3.125 2.973 3.240 - - 0 - 0.00%
2005-01-19 0 0.410 0.390 0.440 - - 0 0 - 3.125 2.973 3.354 - - 0 - 0.00%
2005-01-18 0 0.410 0.390 0.430 0.410 0.410 52,000 21,320 0.4100 3.125 2.973 3.278 3.125 3.125 6,821 3.1255 0.00%
2005-01-17 0 0.410 0.400 0.410 - - 0 0 - 3.125 3.049 3.125 - - 0 - 0.00%
2005-01-14 0 0.410 0.390 0.425 0.390 0.410 346,000 138,320 0.3998 3.125 2.973 3.240 2.973 3.125 45,389 3.0475 2.50%
2005-01-13 0 0.400 0.400 0.425 - - 0 0 - 3.049 3.049 3.240 - - 0 - 0.00%
2005-01-12 0 0.400 0.400 0.425 0.400 0.400 10,000 4,000 0.4000 3.049 3.049 3.240 3.049 3.049 1,312 3.0492 0.00%
2005-01-11 0 0.400 0.400 0.420 0.400 0.400 12,000 4,800 0.4000 3.049 3.049 3.202 3.049 3.049 1,574 3.0492 0.00%
2005-01-10 0 0.400 0.400 0.425 - - 0 0 - 3.049 3.049 3.240 - - 0 - 3.90%
2005-01-07 0 0.385 0.385 0.400 0.385 0.385 70,000 26,950 0.3850 2.935 2.935 3.049 2.935 2.935 9,183 2.9349 -1.28%
2005-01-06 0 0.390 0.385 0.430 - - 0 0 - 2.973 2.935 3.278 - - 0 - 0.00%
2005-01-05 0 0.390 0.390 0.435 0.390 0.395 508,000 199,020 0.3918 2.973 2.973 3.316 2.973 3.011 66,640 2.9865 -4.88%
2005-01-04 0 0.410 0.380 0.440 0.410 0.410 39,000 15,970 0.4095 3.125 2.897 3.354 3.125 3.125 5,116 3.1215 2.50%
2005-01-03 0 0.400 0.400 0.430 0.400 0.400 30,000 12,000 0.4000 3.049 3.049 3.278 3.049 3.049 3,935 3.0492 -11.11%
2004-12-31 0 0.450 0.380 0.500 0.400 0.450 220,000 90,900 0.4132 3.430 2.897 3.812 3.049 3.430 28,860 3.1497 12.50%
2004-12-30 0 0.400 0.350 0.420 - - 0 0 - 3.049 2.668 3.202 - - 0 - 0.00%
2004-12-29 0 0.400 0.400 0.455 - - 0 0 - 3.049 3.049 3.468 - - 0 - 0.00%
2004-12-28 0 0.400 0.400 0.440 - - 76,000 31,620 0.4161 3.049 3.049 3.354 - - 9,970 3.1716 0.00%
2004-12-24 0 0.400 0.380 0.415 - - 0 0 - 3.049 2.897 3.164 - - 0 - 0.00%
2004-12-23 0 0.400 0.390 0.410 0.390 0.400 208,000 81,140 0.3901 3.049 2.973 3.125 2.973 3.049 27,286 2.9737 2.56%
2004-12-22 0 0.390 0.370 0.400 0.370 0.390 160,000 62,200 0.3888 2.973 2.821 3.049 2.821 2.973 20,989 2.9635 0.00%
2004-12-21 0 0.390 0.370 0.410 0.390 0.390 275,000 107,210 0.3899 2.973 2.821 3.125 2.973 2.973 36,075 2.9719 0.00%
2004-12-20 0 0.390 0.370 0.390 0.350 0.390 242,000 87,120 0.3600 2.973 2.821 2.973 2.668 2.973 31,746 2.7443 -2.50%
2004-12-17 0 0.400 0.395 0.400 0.400 0.400 44,000 17,600 0.4000 3.049 3.011 3.049 3.049 3.049 5,772 3.0492 0.00%
2004-12-16 0 0.400 0.400 0.420 - - 0 0 - 3.049 3.049 3.202 - - 0 - 0.00%
2004-12-15 0 0.400 0.390 0.400 0.385 0.400 168,000 65,730 0.3913 3.049 2.973 3.049 2.935 3.049 22,038 2.9825 3.90%
2004-12-14 0 0.385 0.385 0.400 0.385 0.390 128,000 49,710 0.3884 2.935 2.935 3.049 2.935 2.973 16,791 2.9605 -1.28%
2004-12-13 0 0.390 0.375 0.440 0.370 0.390 70,000 26,960 0.3851 2.973 2.859 3.354 2.821 2.973 9,183 2.9360 5.41%
2004-12-10 0 0.370 0.365 0.370 0.370 0.370 201,000 74,340 0.3699 2.821 2.782 2.821 2.821 2.821 26,367 2.8194 1.37%
2004-12-09 0 0.365 0.365 0.375 0.360 0.370 138,000 50,780 0.3680 2.782 2.782 2.859 2.744 2.821 18,103 2.8051 4.29%
2004-12-08 0 0.350 0.350 0.375 0.350 0.395 1,004,000 369,650 0.3682 2.668 2.668 2.859 2.668 3.011 131,706 2.8066 -11.39%
2004-12-07 0 0.395 0.370 0.410 0.395 0.395 150,000 59,250 0.3950 3.011 2.821 3.125 3.011 3.011 19,677 3.0111 8.22%
2004-12-06 0 0.365 0.365 0.400 - - 0 0 - 2.782 2.782 3.049 - - 0 - 4.29%
2004-12-03 0 0.350 0.320 0.415 0.350 0.380 230,000 82,400 0.3583 2.668 2.439 3.164 2.668 2.897 30,172 2.7310 -7.89%
2004-12-02 0 0.380 0.360 0.400 0.380 0.400 20,000 7,770 0.3885 2.897 2.744 3.049 2.897 3.049 2,624 2.9616 0.00%
2004-12-01 0 0.380 0.370 0.425 0.380 0.380 70,000 26,100 0.3729 2.897 2.821 3.240 2.897 2.897 9,183 2.8423 -1.30%
2004-11-30 0 0.385 0.370 0.390 0.385 0.385 106,000 40,810 0.3850 2.935 2.821 2.973 2.935 2.935 13,905 2.9349 -2.53%
2004-11-29 0 0.395 0.380 0.420 - - 0 0 - 3.011 2.897 3.202 - - 0 - 0.00%
2004-11-26 0 0.395 0.385 0.400 - - 0 0 - 3.011 2.935 3.049 - - 0 - 0.00%
2004-11-25 0 0.395 0.390 0.430 - - 0 0 - 3.011 2.973 3.278 - - 0 - 0.00%
2004-11-24 0 0.395 0.395 0.430 0.395 0.400 63,000 24,915 0.3955 3.011 3.011 3.278 3.011 3.049 8,264 3.0147 -1.25%
2004-11-23 0 0.400 0.395 0.450 0.400 0.400 100,000 40,000 0.4000 3.049 3.011 3.430 3.049 3.049 13,118 3.0492 0.00%
2004-11-22 0 0.400 0.395 0.430 0.400 0.400 26,000 10,400 0.4000 3.049 3.011 3.278 3.049 3.049 3,411 3.0492 0.00%
2004-11-19 0 0.400 0.395 0.400 0.400 0.400 190,000 76,000 0.4000 3.049 3.011 3.049 3.049 3.049 24,924 3.0492 -1.23%
2004-11-18 0 0.405 0.400 0.415 0.405 0.430 1,510,000 629,280 0.4167 3.087 3.049 3.164 3.087 3.278 198,083 3.1768 3.85%
2004-11-17 0 0.390 0.385 0.410 - - 0 0 - 2.973 2.935 3.125 - - 0 - 0.00%
2004-11-16 0 0.390 0.390 0.410 - - 0 0 - 2.973 2.973 3.125 - - 0 - 0.00%
2004-11-15 0 0.390 0.385 0.400 0.380 0.390 362,000 140,370 0.3878 2.973 2.935 3.049 2.897 2.973 47,488 2.9559 2.63%
2004-11-12 0 0.380 0.360 0.390 0.380 0.430 222,000 89,860 0.4048 2.897 2.744 2.973 2.897 3.278 29,122 3.0856 -5.00%
2004-11-11 0 0.400 0.400 0.420 0.395 0.420 371,000 148,940 0.4015 3.049 3.049 3.202 3.011 3.202 48,668 3.0603 1.27%
2004-11-10 0 0.395 0.395 0.420 0.390 0.390 170,000 67,600 0.3976 3.011 3.011 3.202 2.973 2.973 22,301 3.0313 2.60%
2004-11-09 0 0.385 0.385 0.415 0.380 0.390 387,200 147,362 0.3806 2.935 2.935 3.164 2.897 2.973 50,793 2.9012 -8.33%
2004-11-08 0 0.420 0.390 0.420 0.420 0.420 66,000 27,720 0.4200 3.202 2.973 3.202 3.202 3.202 8,658 3.2017 -4.55%
2004-11-05 0 0.440 0.400 0.440 - - 0 0 - 3.354 3.049 3.354 - - 0 - 0.00%
2004-11-04 0 0.440 0.410 0.440 0.410 0.440 30,000 12,780 0.4260 3.354 3.125 3.354 3.125 3.354 3,935 3.2474 4.76%
2004-11-03 0 0.420 0.410 0.450 0.410 0.450 520,000 220,580 0.4242 3.202 3.125 3.430 3.125 3.430 68,214 3.2336 1.20%
2004-11-02 0 0.415 0.415 0.440 0.415 0.415 114,000 47,310 0.4150 3.164 3.164 3.354 3.164 3.164 14,955 3.1636 -9.78%
2004-11-01 0 0.460 0.400 0.460 0.460 0.460 10,000 4,600 0.4600 3.507 3.049 3.507 3.507 3.507 1,312 3.5066 2.22%
2004-10-29 0 0.450 0.410 0.450 0.405 0.455 324,000 140,420 0.4334 3.430 3.125 3.430 3.087 3.468 42,503 3.3038 4.65%
2004-10-28 0 0.430 0.410 0.430 0.400 0.430 200,000 83,000 0.4150 3.278 3.125 3.278 3.049 3.278 26,236 3.1636 4.88%
2004-10-27 0 0.410 0.405 0.435 0.385 0.420 344,000 137,430 0.3995 3.125 3.087 3.316 2.935 3.202 45,126 3.0455 -3.53%
2004-10-26 0 0.425 0.410 0.430 0.350 0.435 3,004,000 1,185,040 0.3945 3.240 3.125 3.278 2.668 3.316 394,068 3.0072 -5.56%
2004-10-25 0 0.450 0.450 0.495 0.395 0.450 222,000 95,130 0.4285 3.430 3.430 3.773 3.011 3.430 29,122 3.2666 0.00%
2004-10-21 0 0.450 0.450 0.490 0.410 0.450 150,000 63,400 0.4227 3.430 3.430 3.735 3.125 3.430 19,677 3.2220 0.00%
2004-10-20 0 0.450 0.450 0.460 0.450 0.455 86,000 39,000 0.4535 3.430 3.430 3.507 3.430 3.468 11,282 3.4570 0.00%
2004-10-19 0 0.450 0.430 0.470 - - 0 0 - 3.430 3.278 3.583 - - 0 - 0.00%
2004-10-18 0 0.450 0.440 0.465 - - 0 0 - 3.430 3.354 3.545 - - 0 - 0.00%
2004-10-15 0 0.450 0.430 0.450 0.450 0.470 131,200 60,060 0.4578 3.430 3.278 3.430 3.430 3.583 17,211 3.4896 -4.26%
2004-10-14 0 0.470 0.470 0.490 0.470 0.470 80,000 37,600 0.4700 3.583 3.583 3.735 3.583 3.583 10,494 3.5828 2.17%
2004-10-13 0 0.460 0.445 0.470 0.450 0.460 300,800 137,480 0.4570 3.507 3.392 3.583 3.430 3.507 39,459 3.4841 4.55%
2004-10-12 0 0.440 0.430 0.480 0.440 0.460 328,200 148,303 0.4519 3.354 3.278 3.659 3.354 3.507 43,054 3.4446 -4.35%
2004-10-11 0 0.460 0.450 0.470 0.460 0.490 256,000 120,760 0.4717 3.507 3.430 3.583 3.507 3.735 33,582 3.5959 -7.07%
2004-10-08 0 0.495 0.460 0.530 - - 0 0 - 3.773 3.507 4.040 - - 0 - 0.00%
2004-10-07 0 0.495 - 0.520 - - 0 0 - 3.773 - 3.964 - - 0 - 0.00%
2004-10-06 0 0.495 0.495 0.530 0.495 0.495 17,000 8,390 0.4935 3.773 3.773 4.040 3.773 3.773 2,230 3.7622 0.00%
2004-10-05 0 0.495 - 0.495 0.495 0.495 20,000 9,900 0.4950 3.773 - 3.773 3.773 3.773 2,624 3.7734 0.00%
2004-10-04 0 0.495 0.460 0.495 0.490 0.495 41,000 20,135 0.4911 3.773 3.507 3.773 3.735 3.773 5,378 3.7437 1.02%
2004-09-30 0 0.490 0.435 0.490 0.490 0.490 10,000 4,900 0.4900 3.735 3.316 3.735 3.735 3.735 1,312 3.7353 1.03%
2004-09-28 0 0.485 - 0.495 - - 0 0 - 3.697 - 3.773 - - 0 - 0.00%
2004-09-27 0 0.485 0.445 0.485 - - 0 0 - 3.697 3.392 3.697 - - 0 - 0.00%
2004-09-24 0 0.485 0.465 0.490 - - 0 0 - 3.697 3.545 3.735 - - 0 - 0.00%
2004-09-23 0 0.485 0.465 0.485 0.470 0.490 139,400 66,190 0.4748 3.697 3.545 3.697 3.583 3.735 18,287 3.6196 -6.73%
2004-09-22 0 0.520 0.465 0.520 0.520 0.520 10,000 5,200 0.5200 3.964 3.545 3.964 3.964 3.964 1,312 3.9640 8.33%
2004-09-21 0 0.480 0.470 0.510 0.470 0.480 70,000 33,260 0.4751 3.659 3.583 3.888 3.583 3.659 9,183 3.6220 2.13%
2004-09-20 0 0.470 0.465 0.500 - - 0 0 - 3.583 3.545 3.812 - - 0 - 0.00%
2004-09-17 0 0.470 0.470 0.520 0.470 0.470 8,000 3,760 0.4700 3.583 3.583 3.964 3.583 3.583 1,049 3.5828 0.00%
2004-09-16 0 0.470 0.470 0.520 - - 0 0 - 3.583 3.583 3.964 - - 0 - 0.00%
2004-09-15 0 0.470 0.470 0.480 0.470 0.480 13,000 6,160 0.4738 3.583 3.583 3.659 3.583 3.659 1,705 3.6122 -2.08%
2004-09-14 0 0.480 0.460 0.500 0.480 0.480 180,000 86,400 0.4800 3.659 3.507 3.812 3.659 3.659 23,613 3.6591 2.13%
2004-09-13 0 0.470 0.470 0.480 - - 0 0 - 3.583 3.583 3.659 - - 0 - 0.00%
2004-09-10 0 0.470 0.460 0.500 - - 0 0 - 3.583 3.507 3.812 - - 0 - 0.00%
2004-09-09 0 0.470 - 0.500 - - 0 0 - 3.583 - 3.812 - - 0 - 0.00%
2004-09-08 0 0.470 0.470 0.510 0.470 0.480 38,000 18,220 0.4795 3.583 3.583 3.888 3.583 3.659 4,985 3.6551 0.00%
2004-09-07 0 0.470 0.470 0.510 0.460 0.520 133,000 61,760 0.4644 3.583 3.583 3.888 3.507 3.964 17,447 3.5398 -2.08%
2004-09-06 0 0.480 0.460 0.490 - - 0 0 - 3.659 3.507 3.735 - - 0 - 0.00%
2004-09-03 0 0.480 0.480 0.520 - - 0 0 - 3.659 3.659 3.964 - - 0 - 0.00%
2004-09-02 0 0.480 0.460 0.520 - - 0 0 - 3.659 3.507 3.964 - - 0 - 0.00%
2004-09-01 0 0.480 0.480 0.510 0.470 0.470 7,200 3,372 0.4683 3.659 3.659 3.888 3.583 3.583 945 3.5701 -4.00%
2004-08-31 0 0.500 0.470 0.510 0.460 0.510 140,000 68,100 0.4864 3.812 3.583 3.888 3.507 3.888 18,365 3.7081 0.00%
2004-08-30 0 0.500 0.460 0.510 0.500 0.500 10,000 5,000 0.5000 3.812 3.507 3.888 3.812 3.812 1,312 3.8115 0.00%
2004-08-27 0 0.500 0.470 0.500 0.500 0.500 18,000 9,000 0.5000 3.812 3.583 3.812 3.812 3.812 2,361 3.8115 0.00%
2004-08-26 0 0.500 0.500 0.520 0.460 0.520 178,000 87,280 0.4903 3.812 3.812 3.964 3.507 3.964 23,350 3.7379 0.00%
2004-08-25 0 0.500 0.490 0.530 0.470 0.500 612,000 303,680 0.4962 3.812 3.735 4.040 3.583 3.812 80,283 3.7826 0.00%
2004-08-24 0 0.500 0.470 0.500 - - 0 0 - 3.812 3.583 3.812 - - 0 - 0.00%
2004-08-23 0 0.500 - 0.500 - - 0 0 - 3.812 - 3.812 - - 0 - 0.00%
2004-08-20 0 0.500 0.450 0.500 0.500 0.500 500,000 250,000 0.5000 3.812 3.430 3.812 3.812 3.812 65,591 3.8115 0.00%
2004-08-19 0 0.500 0.450 0.500 - - 0 0 - 3.812 3.430 3.812 - - 0 - 0.00%
2004-08-18 0 0.500 0.420 0.500 0.500 0.500 560,000 280,000 0.5000 3.812 3.202 3.812 3.812 3.812 73,461 3.8115 0.00%
2004-08-17 0 0.500 0.420 0.500 - - 0 0 - 3.812 3.202 3.812 - - 0 - 0.00%
2004-08-16 0 0.500 - 0.500 0.490 0.500 564,600 282,070 0.4996 3.812 - 3.812 3.735 3.812 74,065 3.8084 0.00%
2004-08-13 0 0.500 - 0.500 - - 0 0 - 3.812 - 3.812 - - 0 - 0.00%
2004-08-12 0 0.500 - 0.500 0.490 0.500 500,000 249,000 0.4980 3.812 - 3.812 3.735 3.812 65,591 3.7963 0.00%
2004-08-11 0 0.500 - 0.500 - - 0 0 - 3.812 - 3.812 - - 0 - 0.00%
2004-08-10 0 0.500 - 0.500 - - 0 0 - 3.812 - 3.812 - - 0 - 0.00%
2004-08-09 0 0.500 0.385 0.500 - - 0 0 - 3.812 2.935 3.812 - - 0 - -1.96%
2004-08-06 0 0.510 - 0.520 - - 0 0 - 3.888 - 3.964 - - 0 - 0.00%
2004-08-05 0 0.510 - 0.520 - - 0 0 - 3.888 - 3.964 - - 0 - 0.00%
2004-08-04 0 0.510 0.405 0.510 - - 0 0 - 3.888 3.087 3.888 - - 0 - 0.00%
2004-08-03 0 0.510 - 0.540 - - 0 0 - 3.888 - 4.116 - - 0 - 0.00%
2004-08-02 0 0.510 0.460 0.550 0.450 0.510 90,000 41,100 0.4567 3.888 3.507 4.193 3.430 3.888 11,806 3.4812 2.00%
2004-07-30 0 0.500 0.450 0.500 - - 0 0 - 3.812 3.430 3.812 - - 0 - -1.96%
2004-07-29 0 0.510 0.450 0.510 - - 0 0 - 3.888 3.430 3.888 - - 0 - 0.00%
2004-07-28 0 0.510 0.460 0.530 - - 0 0 - 3.888 3.507 4.040 - - 0 - 0.00%
2004-07-27 0 0.510 0.450 0.520 0.510 0.510 10,000 5,100 0.5100 3.888 3.430 3.964 3.888 3.888 1,312 3.8878 2.00%
2004-07-26 0 0.500 0.460 0.500 0.460 0.500 164,000 77,640 0.4734 3.812 3.507 3.812 3.507 3.812 21,514 3.6089 -3.85%
2004-07-23 0 0.520 0.450 0.520 - - 0 0 - 3.964 3.430 3.964 - - 0 - 0.00%
2004-07-22 0 0.520 0.490 0.530 0.490 0.520 12,000 6,180 0.5150 3.964 3.735 4.040 3.735 3.964 1,574 3.9259 6.12%
2004-07-21 0 0.490 0.425 0.500 - - 0 0 - 3.735 3.240 3.812 - - 0 - 0.00%
2004-07-20 0 0.490 0.450 0.490 0.500 0.500 43,000 21,430 0.4984 3.735 3.430 3.735 3.812 3.812 5,641 3.7991 -3.92%
2004-07-19 0 0.510 0.410 0.510 - - 0 0 - 3.888 3.125 3.888 - - 0 - -1.92%
2004-07-16 0 0.520 0.420 0.550 - - 0 0 - 3.964 3.202 4.193 - - 0 - 0.00%
2004-07-15 0 0.520 - 0.530 - - 0 0 - 3.964 - 4.040 - - 0 - 0.00%
2004-07-14 0 0.520 0.520 0.530 0.520 0.520 18,000 9,360 0.5200 3.964 3.964 4.040 3.964 3.964 2,361 3.9640 0.00%
2004-07-13 0 0.520 0.425 0.550 - - 0 0 - 3.964 3.240 4.193 - - 0 - 0.00%
2004-07-12 0 0.520 0.440 0.540 - - 0 0 - 3.964 3.354 4.116 - - 0 - 0.00%
2004-07-09 0 0.520 0.440 0.580 - - 0 0 - 3.964 3.354 4.421 - - 0 - 0.00%
2004-07-08 0 0.520 0.520 0.600 0.520 0.520 6,000 3,120 0.5200 3.964 3.964 4.574 3.964 3.964 787 3.9640 4.00%
2004-07-07 0 0.500 0.465 0.560 - - 0 0 - 3.812 3.545 4.269 - - 0 - 0.00%
2004-07-06 0 0.500 0.480 0.580 - - 0 0 - 3.812 3.659 4.421 - - 0 - 0.00%
2004-07-05 0 0.500 0.480 0.540 0.460 0.500 110,000 53,000 0.4818 3.812 3.659 4.116 3.507 3.812 14,430 3.6729 -7.41%
2004-07-02 0 0.540 0.480 0.540 - - 0 0 - 4.116 3.659 4.116 - - 0 - -1.82%
2004-06-30 0 0.550 0.550 0.610 0.460 0.550 189,800 96,460 0.5082 4.193 4.193 4.650 3.507 4.193 24,898 3.8742 12.24%
2004-06-29 0 0.490 0.490 0.500 0.490 0.490 20,000 9,800 0.4900 3.735 3.735 3.812 3.735 3.735 2,624 3.7353 -5.77%
2004-06-28 0 0.520 0.500 0.530 0.490 0.520 40,000 20,200 0.5050 3.964 3.812 4.040 3.735 3.964 5,247 3.8496 5.05%
2004-06-25 0 0.495 0.495 0.530 0.495 0.495 50,000 24,750 0.4950 3.773 3.773 4.040 3.773 3.773 6,559 3.7734 -1.00%
2004-06-24 0 0.500 0.500 0.510 0.440 0.500 374,000 181,660 0.4857 3.812 3.812 3.888 3.354 3.812 49,062 3.7027 20.48%
2004-06-23 0 0.415 0.415 0.495 0.400 0.480 121,600 55,398 0.4556 3.164 3.164 3.773 3.049 3.659 15,952 3.4729 -18.63%
2004-06-21 0 0.510 0.480 0.530 0.510 0.510 855,000 435,980 0.5099 3.888 3.659 4.040 3.888 3.888 112,160 3.8871 0.00%
2004-06-18 0 0.510 0.405 0.510 - - 0 0 - 3.888 3.087 3.888 - - 0 - -1.92%
2004-06-17 0 0.520 0.400 0.520 - - 0 0 - 3.964 3.049 3.964 - - 0 - 0.00%
2004-06-16 0 0.520 - 0.520 0.510 0.520 118,000 61,120 0.5180 3.964 - 3.964 3.888 3.964 15,479 3.9485 1.96%
2004-06-15 0 0.510 0.500 0.510 0.510 0.510 16,000 8,160 0.5100 3.888 3.812 3.888 3.888 3.888 2,099 3.8878 -3.77%
2004-06-14 0 0.530 0.530 0.550 0.510 0.510 2,210,000 1,127,100 0.5100 4.040 4.040 4.193 3.888 3.888 289,910 3.8878 -3.64%
2004-06-11 0 0.550 0.550 0.580 0.540 0.560 66,000 36,460 0.5524 4.193 4.193 4.421 4.116 4.269 8,658 4.2112 -1.79%
2004-06-10 0 0.560 0.530 0.560 0.540 0.560 64,000 34,980 0.5466 4.269 4.040 4.269 4.116 4.269 8,396 4.1665 0.00%
2004-06-09 0 0.560 0.540 0.560 - - 0 0 - 4.269 4.116 4.269 - - 0 - -3.45%
2004-06-08 0 0.580 0.520 0.580 - - 0 0 - 4.421 3.964 4.421 - - 0 - 0.00%
2004-06-07 0 0.580 0.580 0.600 0.580 0.580 58,000 33,640 0.5800 4.421 4.421 4.574 4.421 4.421 7,608 4.4214 16.00%
2004-06-04 0 0.500 0.500 0.590 0.500 0.500 60,000 30,000 0.5000 3.812 3.812 4.498 3.812 3.812 7,871 3.8115 -9.09%
2004-06-03 0 0.550 - 0.550 0.550 0.600 69,000 39,490 0.5723 4.193 - 4.193 4.193 4.574 9,051 4.3628 -8.33%
2004-06-02 0 0.600 0.550 0.600 - - 0 0 - 4.574 4.193 4.574 - - 0 - 0.00%
2004-06-01 0 0.600 0.560 0.600 0.580 0.600 284,000 169,260 0.5960 4.574 4.269 4.574 4.421 4.574 37,255 4.5432 1.69%
2004-05-31 0 0.590 0.560 0.590 0.580 0.590 100,000 58,980 0.5898 4.498 4.269 4.498 4.421 4.498 13,118 4.4961 5.36%
2004-05-28 0 0.560 0.540 0.560 0.530 0.560 75,800 40,940 0.5401 4.269 4.116 4.269 4.040 4.269 9,944 4.1173 5.66%
2004-05-27 0 0.530 0.510 0.540 0.530 0.540 359,000 191,200 0.5326 4.040 3.888 4.116 4.040 4.116 47,094 4.0600 6.00%
2004-05-25 0 0.500 0.470 0.500 0.470 0.500 210,000 104,160 0.4960 3.812 3.583 3.812 3.583 3.812 27,548 3.7810 0.00%
2004-05-24 0 0.500 0.470 0.500 0.470 0.500 120,000 59,400 0.4950 3.812 3.583 3.812 3.583 3.812 15,742 3.7734 7.53%
2004-05-21 0 0.465 0.465 0.500 - - 0 0 - 3.545 3.545 3.812 - - 0 - 3.33%
2004-05-20 0 0.450 0.450 0.500 0.450 0.450 48,000 21,600 0.4500 3.430 3.430 3.812 3.430 3.430 6,297 3.4304 0.00%
2004-05-19 0 0.450 0.450 0.480 - - 2,100,000 945,000 0.4500 3.430 3.430 3.659 - - 275,480 3.4304 0.00%
2004-05-18 0 0.450 0.450 0.475 0.400 0.450 63,000 28,160 0.4470 3.430 3.430 3.621 3.049 3.430 8,264 3.4074 4.65%
2004-05-17 0 0.430 0.395 0.430 0.430 0.450 71,000 31,520 0.4439 3.278 3.011 3.278 3.278 3.430 9,314 3.3842 -11.34%
2004-05-14 0 0.485 0.440 0.500 0.450 0.500 790,000 375,760 0.4756 3.697 3.354 3.812 3.430 3.812 103,633 3.6259 12.79%
2004-05-13 0 0.430 0.400 0.500 0.395 0.465 300,000 129,100 0.4303 3.278 3.049 3.812 3.011 3.545 39,354 3.2805 -14.00%
2004-05-12 0 0.500 0.500 0.540 0.500 0.540 98,000 50,920 0.5196 3.812 3.812 4.116 3.812 4.116 12,856 3.9609 -7.41%
2004-05-11 0 0.540 0.480 0.570 0.480 0.570 342,000 183,760 0.5373 4.116 3.659 4.345 3.659 4.345 44,864 4.0959 0.00%
2004-05-10 0 0.540 0.500 0.540 - - 0 0 - 4.116 3.812 4.116 - - 0 - 0.00%
2004-05-07 0 0.540 0.510 0.540 0.500 0.540 506,000 260,480 0.5148 4.116 3.888 4.116 3.812 4.116 66,378 3.9242 0.00%
2004-05-06 0 0.540 0.510 0.540 0.540 0.560 680,000 369,400 0.5432 4.116 3.888 4.116 4.116 4.269 89,203 4.1411 0.00%
2004-05-05 0 0.540 0.530 0.550 0.540 0.580 321,000 175,690 0.5473 4.116 4.040 4.193 4.116 4.421 42,109 4.1723 -3.57%
2004-05-04 0 0.560 0.550 0.580 0.550 0.560 151,000 84,010 0.5564 4.269 4.193 4.421 4.193 4.269 19,808 4.2411 1.82%
2004-05-03 0 0.550 0.520 0.550 - - 0 0 - 4.193 3.964 4.193 - - 0 - -3.51%
2004-04-30 0 0.570 0.530 0.570 0.530 0.570 819,000 439,010 0.5360 4.345 4.040 4.345 4.040 4.345 107,437 4.0862 7.55%
2004-04-29 0 0.530 0.520 0.530 0.520 0.560 640,000 346,100 0.5408 4.040 3.964 4.040 3.964 4.269 83,956 4.1224 -11.67%
2004-04-28 0 0.600 0.560 0.600 - - 0 0 - 4.574 4.269 4.574 - - 0 - -1.64%
2004-04-27 0 0.610 0.590 0.610 0.610 0.610 110,000 67,100 0.6100 4.650 4.498 4.650 4.650 4.650 14,430 4.6501 0.00%
2004-04-26 0 0.610 0.600 0.610 0.600 0.620 119,000 72,160 0.6064 4.650 4.574 4.650 4.574 4.726 15,611 4.6225 1.67%
2004-04-23 0 0.600 0.560 0.600 0.600 0.610 122,000 73,400 0.6016 4.574 4.269 4.574 4.574 4.650 16,004 4.5863 -1.64%
2004-04-22 0 0.610 0.560 0.610 0.600 0.610 580,000 349,100 0.6019 4.650 4.269 4.650 4.574 4.650 76,085 4.5883 0.00%
2004-04-21 0 0.610 0.550 0.610 0.550 0.640 825,000 498,050 0.6037 4.650 4.193 4.650 4.193 4.879 108,224 4.6020 -4.69%
2004-04-20 0 0.640 0.590 0.640 - - 60,000 38,400 0.6400 4.879 4.498 4.879 - - 7,871 4.8788 -3.03%
2004-04-19 0 0.660 0.640 0.660 0.640 0.660 850,000 550,980 0.6482 5.031 4.879 5.031 4.879 5.031 111,504 4.9414 0.00%
2004-04-16 0 0.660 0.660 0.670 0.660 0.670 270,000 179,900 0.6663 5.031 5.031 5.107 5.031 5.107 35,419 5.0792 0.00%
2004-04-15 0 0.660 0.660 0.670 0.660 0.670 260,000 172,600 0.6638 5.031 5.031 5.107 5.031 5.107 34,107 5.0605 -4.35%
2004-04-14 0 0.690 0.670 0.690 0.690 0.710 334,000 232,000 0.6946 5.260 5.107 5.260 5.260 5.412 43,814 5.2951 -2.82%
2004-04-13 0 0.710 0.700 0.730 0.700 0.710 380,000 269,200 0.7084 5.412 5.336 5.565 5.336 5.412 49,849 5.4003 1.43%
2004-04-08 0 0.700 0.700 0.720 0.700 0.710 297,000 208,880 0.7033 5.336 5.336 5.489 5.336 5.412 38,961 5.3613 -1.41%
2004-04-07 0 0.710 0.710 0.730 0.710 0.740 619,000 450,590 0.7279 5.412 5.412 5.565 5.412 5.641 81,201 5.5491 1.43%
2004-04-06 0 0.700 0.700 0.730 0.700 0.730 149,000 105,400 0.7074 5.336 5.336 5.565 5.336 5.565 19,546 5.3924 0.00%
2004-04-02 0 0.700 0.700 0.730 0.700 0.700 84,000 58,800 0.7000 5.336 5.336 5.565 5.336 5.336 11,019 5.3361 0.00%
2004-04-01 0 0.700 0.680 0.700 - - 0 0 - 5.336 5.184 5.336 - - 0 - 0.00%
2004-03-31 0 0.700 0.680 0.710 0.700 0.700 80,000 56,000 0.7000 5.336 5.184 5.412 5.336 5.336 10,494 5.3361 -4.11%
2004-03-30 0 0.730 0.710 0.730 0.680 0.730 350,000 240,260 0.6865 5.565 5.412 5.565 5.184 5.565 45,913 5.2329 4.29%
2004-03-29 0 0.700 0.700 0.720 0.690 0.730 282,400 204,536 0.7243 5.336 5.336 5.489 5.260 5.565 37,046 5.5212 -4.11%
2004-03-26 0 0.730 0.710 0.730 0.730 0.800 240,000 175,340 0.7306 5.565 5.412 5.565 5.565 6.098 31,483 5.5693 0.00%
2004-03-25 0 0.730 0.700 0.730 0.730 0.730 42,000 30,660 0.7300 5.565 5.336 5.565 5.565 5.565 5,510 5.5648 2.82%
2004-03-24 0 0.710 0.710 0.720 0.710 0.720 50,000 35,900 0.7180 5.412 5.412 5.489 5.412 5.489 6,559 5.4734 1.43%
2004-03-23 0 0.700 0.700 0.720 0.700 0.700 54,000 37,800 0.7000 5.336 5.336 5.489 5.336 5.336 7,084 5.3361 0.00%
2004-03-22 0 0.700 0.700 0.720 0.700 0.720 274,400 194,064 0.7072 5.336 5.336 5.489 5.336 5.489 35,996 5.3913 -4.11%
2004-03-19 0 0.730 0.720 0.730 0.710 0.730 284,000 203,120 0.7152 5.565 5.489 5.565 5.412 5.565 37,255 5.4521 0.00%
2004-03-18 0 0.730 0.710 0.730 0.730 0.750 268,000 197,240 0.7360 5.565 5.412 5.565 5.565 5.717 35,157 5.6103 -2.67%
2004-03-17 0 0.750 0.730 0.740 0.740 0.750 686,000 512,680 0.7473 5.717 5.565 5.641 5.641 5.717 89,990 5.6971 1.35%
2004-03-16 0 0.740 0.710 0.740 0.700 0.740 1,080,000 774,440 0.7171 5.641 5.412 5.641 5.336 5.641 141,675 5.4663 4.23%
2004-03-15 0 0.710 0.700 0.720 0.690 0.720 666,000 468,920 0.7041 5.412 5.336 5.489 5.260 5.489 87,367 5.3673 2.90%
2004-03-12 0 0.690 0.680 0.690 0.660 0.690 670,000 454,100 0.6778 5.260 5.184 5.260 5.031 5.260 87,891 5.1666 1.47%
2004-03-11 0 0.680 0.680 0.690 0.670 0.700 5,309,000 3,637,280 0.6851 5.184 5.184 5.260 5.107 5.336 696,440 5.2227 -4.23%
2004-03-10 0 0.710 0.700 0.710 0.710 0.720 882,000 627,540 0.7115 5.412 5.336 5.412 5.412 5.489 115,702 5.4238 -1.39%
2004-03-09 0 0.720 0.720 0.730 0.720 0.740 632,000 459,800 0.7275 5.489 5.489 5.565 5.489 5.641 82,906 5.5460 0.00%
2004-03-08 0 0.720 0.720 0.730 0.720 0.740 495,000 359,880 0.7270 5.489 5.489 5.565 5.489 5.641 64,935 5.5422 -1.37%
2004-03-05 0 0.730 0.720 0.740 0.690 0.730 3,208,000 2,313,120 0.7210 5.565 5.489 5.641 5.260 5.565 420,829 5.4966 2.82%
2004-03-04 0 0.710 0.710 0.720 0.710 0.730 684,000 490,760 0.7175 5.412 5.412 5.489 5.412 5.565 89,728 5.4694 -2.74%
2004-03-03 0 0.730 0.710 0.740 0.670 0.740 1,738,000 1,217,660 0.7006 5.565 5.412 5.641 5.107 5.641 227,993 5.3408 0.00%
2004-03-02 0 0.730 0.730 0.760 0.730 0.750 796,000 593,740 0.7459 5.565 5.565 5.794 5.565 5.717 104,420 5.6861 0.00%
2004-03-01 0 0.730 0.730 0.760 0.730 0.770 474,000 347,380 0.7329 5.565 5.565 5.794 5.565 5.870 62,180 5.5867 -5.19%
2004-02-27 0 0.770 0.750 0.770 0.750 0.780 989,200 753,060 0.7613 5.870 5.717 5.870 5.717 5.946 129,764 5.8033 0.00%
2004-02-26 0 0.770 0.760 0.770 0.760 0.770 769,200 590,320 0.7674 5.870 5.794 5.870 5.794 5.870 100,904 5.8503 2.67%
2004-02-25 0 0.750 0.740 0.760 0.750 0.790 1,773,600 1,347,972 0.7600 5.717 5.641 5.794 5.717 6.022 232,663 5.7937 -5.06%
2004-02-24 0 0.790 0.780 0.790 0.780 0.810 1,340,000 1,064,240 0.7942 6.022 5.946 6.022 5.946 6.175 175,783 6.0543 -2.47%
2004-02-23 0 0.810 0.800 0.810 0.770 0.810 4,457,200 3,568,204 0.8005 6.175 6.098 6.175 5.870 6.175 584,700 6.1026 3.85%
2004-02-20 0 0.780 0.770 0.780 0.760 0.780 772,000 592,800 0.7679 5.946 5.870 5.946 5.794 5.946 101,272 5.8536 2.63%
2004-02-19 0 0.760 0.750 0.770 0.750 0.770 1,180,000 898,760 0.7617 5.794 5.717 5.870 5.717 5.870 154,794 5.8062 -2.56%
2004-02-18 0 0.780 0.770 0.780 0.760 0.790 3,431,800 2,651,012 0.7725 5.946 5.870 5.946 5.794 6.022 450,187 5.8887 1.30%
2004-02-17 0 0.770 0.760 0.780 0.740 0.800 1,560,000 1,189,720 0.7626 5.870 5.794 5.946 5.641 6.098 204,642 5.8137 -2.53%
2004-02-16 0 0.790 0.780 0.790 0.770 0.810 1,056,000 816,626 0.7733 6.022 5.946 6.022 5.870 6.175 138,527 5.8951 5.33%
2004-02-13 0 0.750 0.750 0.780 0.750 0.790 856,000 662,600 0.7741 5.717 5.717 5.946 5.717 6.022 112,291 5.9007 -1.32%
2004-02-12 0 0.760 0.760 0.770 0.740 0.770 206,400 156,160 0.7566 5.794 5.794 5.870 5.641 5.870 27,076 5.7675 -1.30%
2004-02-11 0 0.770 0.770 0.780 0.760 0.770 1,218,936 937,643 0.7692 5.870 5.870 5.946 5.794 5.870 159,901 5.8639 0.00%
2004-02-10 0 0.770 0.770 0.790 0.770 0.810 2,542,000 2,004,700 0.7886 5.870 5.870 6.022 5.870 6.175 333,462 6.0118 -1.28%
2004-02-09 0 0.780 0.770 0.780 0.720 0.790 4,129,000 3,154,350 0.7640 5.946 5.870 5.946 5.489 6.022 541,646 5.8236 8.33%
2004-02-06 0 0.720 0.720 0.740 0.690 0.730 3,354,000 2,412,280 0.7192 5.489 5.489 5.641 5.260 5.565 439,981 5.4827 4.35%
2004-02-05 0 0.690 0.690 0.730 0.690 0.740 1,347,200 959,588 0.7123 5.260 5.260 5.565 5.260 5.641 176,727 5.4298 -1.43%
2004-02-04 0 0.700 0.700 0.720 0.700 0.730 702,000 502,100 0.7152 5.336 5.336 5.489 5.336 5.565 92,089 5.4523 -2.78%
2004-02-03 0 0.720 0.700 0.720 0.630 0.720 3,580,000 2,433,880 0.6799 5.489 5.336 5.489 4.803 5.489 469,628 5.1826 4.35%
2004-02-02 0 0.690 0.650 0.680 0.660 0.690 1,769,000 1,197,460 0.6769 5.260 4.955 5.184 5.031 5.260 232,059 5.1601 1.47%
2004-01-30 0 0.680 0.680 0.700 0.680 0.700 1,564,000 1,075,220 0.6875 5.184 5.184 5.336 5.184 5.336 205,167 5.2407 -2.86%
2004-01-29 0 0.700 0.690 0.710 0.650 0.720 5,606,600 3,824,136 0.6821 5.336 5.260 5.412 4.955 5.489 735,479 5.1995 -1.41%
2004-01-28 0 0.710 0.700 0.710 0.700 0.810 4,126,000 3,091,720 0.7493 5.412 5.336 5.412 5.336 6.175 541,253 5.7122 -14.46%
2004-01-27 0 0.830 0.820 0.830 0.800 0.830 1,620,000 1,314,100 0.8112 6.327 6.251 6.327 6.098 6.327 212,513 6.1836 2.47%
2004-01-26 0 0.810 0.800 0.810 0.770 0.810 1,749,000 1,391,230 0.7954 6.175 6.098 6.175 5.870 6.175 229,436 6.0637 0.00%
2004-01-21 0 0.810 0.790 0.810 0.780 0.820 1,373,600 1,100,700 0.8013 6.175 6.022 6.175 5.946 6.251 180,190 6.1085 1.25%
2004-01-20 0 0.800 0.790 0.810 0.800 0.820 1,026,000 828,280 0.8073 6.098 6.022 6.175 6.098 6.251 134,592 6.1540 -1.23%
2004-01-19 0 0.810 0.790 0.810 0.790 0.830 1,429,400 1,143,616 0.8001 6.175 6.022 6.175 6.022 6.327 187,510 6.0990 1.25%
2004-01-16 0 0.800 0.800 0.830 0.770 0.840 1,918,000 1,541,140 0.8035 6.098 6.098 6.327 5.870 6.403 251,605 6.1252 -3.61%
2004-01-15 0 0.830 0.820 0.840 0.810 0.870 5,314,000 4,469,120 0.8410 6.327 6.251 6.403 6.175 6.632 697,096 6.4111 7.79%
2004-01-14 0 0.770 0.770 0.780 0.760 0.800 1,224,400 960,076 0.7841 5.870 5.870 5.946 5.794 6.098 160,618 5.9774 -4.94%
2004-01-13 0 0.810 0.800 0.810 0.730 0.840 9,203,200 7,256,400 0.7885 6.175 6.098 6.175 5.565 6.403 1,207,285 6.0105 -1.22%
2004-01-12 0 0.820 0.820 0.830 0.810 0.920 10,772,600 9,045,180 0.8396 6.251 6.251 6.327 6.175 7.013 1,413,161 6.4007 -10.87%
2004-01-09 0 0.920 0.910 0.920 0.690 0.930 28,718,200 23,465,214 0.8171 7.013 6.937 7.013 5.260 7.089 3,767,283 6.2287 35.29%
2004-01-08 0 0.680 0.670 0.680 0.600 0.680 6,552,600 4,261,980 0.6504 5.184 5.107 5.184 4.574 5.184 859,577 4.9582 4.62%
2004-01-07 0 0.650 0.650 0.660 0.630 0.700 9,928,000 6,672,160 0.6721 4.955 4.955 5.031 4.803 5.336 1,302,365 5.1231 -4.41%
2004-01-06 0 0.680 0.680 0.690 0.580 0.700 22,870,200 14,925,238 0.6526 5.184 5.184 5.260 4.421 5.336 3,000,136 4.9749 17.24%
2004-01-05 0 0.580 0.580 0.590 0.540 0.590 14,184,000 8,069,800 0.5689 4.421 4.421 4.498 4.116 4.498 1,860,672 4.3370 3.57%
2004-01-02 0 0.560 0.550 0.560 0.495 0.560 10,462,800 5,510,942 0.5267 4.269 4.193 4.269 3.773 4.269 1,372,521 4.0152 14.29%
2003-12-31 0 0.490 0.475 0.495 0.475 0.495 3,956,000 1,926,280 0.4869 3.735 3.621 3.773 3.621 3.773 518,952 3.7119 1.03%
2003-12-30 0 0.485 0.485 0.490 0.485 0.520 2,326,000 1,139,910 0.4901 3.697 3.697 3.735 3.697 3.964 305,127 3.7359 -2.02%
2003-12-29 0 0.495 0.490 0.495 0.480 0.500 1,142,200 558,844 0.4893 3.773 3.735 3.773 3.659 3.812 149,835 3.7297 1.02%
2003-12-24 0 0.490 0.490 0.495 0.460 0.495 890,000 433,730 0.4873 3.735 3.735 3.773 3.507 3.773 116,751 3.7150 2.08%
2003-12-23 0 0.480 0.480 0.495 0.480 0.510 4,716,000 2,297,960 0.4873 3.659 3.659 3.773 3.659 3.888 618,650 3.7145 -7.69%
2003-12-22 0 0.520 0.510 0.530 0.510 0.540 3,093,000 1,615,240 0.5222 3.964 3.888 4.040 3.888 4.116 405,743 3.9809 -1.89%
2003-12-19 0 0.530 0.520 0.540 0.520 0.600 90,050,600 46,321,500 0.5144 4.040 3.964 4.116 3.964 4.574 11,812,929 3.9213 0.00%
2003-12-18 1 0.530 - - - - 0 0 - 4.040 - - - - 0 - 0.00%
2003-12-17 1 0.530 - - - - 0 0 - 4.040 - - - - 0 - 0.00%
2003-12-16 0 0.530 0.530 0.550 0.530 0.540 950,000 508,400 0.5352 4.040 4.040 4.193 4.040 4.116 124,622 4.0795 0.00%
2003-12-15 0 0.530 0.520 0.540 0.520 0.560 1,051,336 560,541 0.5332 4.040 3.964 4.116 3.964 4.269 137,915 4.0644 -5.36%
2003-12-12 0 0.560 0.540 0.560 0.530 0.560 380,600 207,980 0.5465 4.269 4.116 4.269 4.040 4.269 49,927 4.1656 1.82%
2003-12-11 0 0.550 0.550 0.560 0.540 0.550 196,000 106,660 0.5442 4.193 4.193 4.269 4.116 4.193 25,711 4.1483 1.85%
2003-12-10 0 0.540 0.540 0.550 0.530 0.550 536,000 288,160 0.5376 4.116 4.116 4.193 4.040 4.193 70,313 4.0982 0.00%
2003-12-09 0 0.540 0.530 0.570 0.540 0.560 1,132,600 621,020 0.5483 4.116 4.040 4.345 4.116 4.269 148,576 4.1798 -1.82%
2003-12-08 0 0.550 0.540 0.550 0.550 0.550 391,000 215,000 0.5499 4.193 4.116 4.193 4.193 4.193 51,292 4.1917 0.00%
2003-12-05 0 0.550 0.550 0.560 0.540 0.560 540,000 297,160 0.5503 4.193 4.193 4.269 4.116 4.269 70,838 4.1949 -1.79%
2003-12-04 0 0.560 0.560 0.570 0.560 0.580 1,010,000 578,000 0.5723 4.269 4.269 4.345 4.269 4.421 132,493 4.3625 -1.75%
2003-12-03 0 0.570 0.570 0.600 0.560 0.600 2,850,000 1,678,120 0.5888 4.345 4.345 4.574 4.269 4.574 373,866 4.4886 -1.72%
2003-12-02 0 0.580 0.570 0.580 0.550 0.580 1,899,000 1,071,700 0.5643 4.421 4.345 4.421 4.193 4.421 249,113 4.3021 5.45%
2003-12-01 0 0.550 0.540 0.560 0.540 0.550 289,400 157,120 0.5429 4.193 4.116 4.269 4.116 4.193 37,964 4.1387 3.77%
2003-11-28 0 0.530 0.530 0.540 0.530 0.540 544,000 292,000 0.5368 4.040 4.040 4.116 4.040 4.116 71,362 4.0918 -1.85%
2003-11-27 0 0.540 0.530 0.540 0.540 0.550 456,000 247,780 0.5434 4.116 4.040 4.116 4.116 4.193 59,819 4.1422 -1.82%
2003-11-26 0 0.550 0.540 0.550 0.540 0.550 950,000 520,800 0.5482 4.193 4.116 4.193 4.116 4.193 124,622 4.1790 -1.79%
2003-11-25 0 0.560 0.550 0.560 0.540 0.560 1,028,400 563,620 0.5481 4.269 4.193 4.269 4.116 4.269 134,907 4.1779 5.66%
2003-11-24 0 0.530 0.530 0.540 0.530 0.540 868,000 464,540 0.5352 4.040 4.040 4.116 4.040 4.116 113,865 4.0797 -1.85%
2003-11-21 0 0.540 0.540 0.550 0.530 0.550 368,400 200,220 0.5435 4.116 4.116 4.193 4.040 4.193 48,327 4.1430 0.00%
2003-11-20 0 0.540 0.540 0.550 0.540 0.560 770,000 428,120 0.5560 4.116 4.116 4.193 4.116 4.269 101,009 4.2384 -5.26%
2003-11-19 0 0.570 0.560 0.570 0.560 0.580 2,160,000 1,223,640 0.5665 4.345 4.269 4.345 4.269 4.421 283,351 4.3185 -1.72%
2003-11-18 0 0.580 0.570 0.580 0.570 0.610 2,953,000 1,737,540 0.5884 4.421 4.345 4.421 4.345 4.650 387,378 4.4854 -3.33%
2003-11-17 0 0.600 0.590 0.600 0.550 0.600 3,516,600 2,032,140 0.5779 4.574 4.498 4.574 4.193 4.574 461,311 4.4051 5.26%
2003-11-14 0 0.570 0.560 0.570 0.560 0.600 2,854,000 1,637,340 0.5737 4.345 4.269 4.345 4.269 4.574 374,391 4.3733 -1.72%
2003-11-13 0 0.580 0.570 0.580 0.520 0.600 4,474,400 2,427,852 0.5426 4.421 4.345 4.421 3.964 4.574 586,956 4.1363 11.54%
2003-11-12 0 0.520 0.500 0.520 0.510 0.520 120,000 62,320 0.5193 3.964 3.812 3.964 3.888 3.964 15,742 3.9589 0.00%
2003-11-11 0 0.520 0.510 0.520 0.510 0.520 716,000 368,720 0.5150 3.964 3.888 3.964 3.888 3.964 93,926 3.9257 0.00%
2003-11-10 0 0.520 0.520 0.540 0.510 0.540 130,600 67,626 0.5178 3.964 3.964 4.116 3.888 4.116 17,132 3.9473 -3.70%
2003-11-07 0 0.540 0.530 0.540 0.520 0.540 476,000 248,840 0.5228 4.116 4.040 4.116 3.964 4.116 62,442 3.9851 3.85%
2003-11-06 0 0.520 0.510 0.520 0.510 0.530 304,000 158,480 0.5213 3.964 3.888 3.964 3.888 4.040 39,879 3.9740 -1.89%
2003-11-05 0 0.530 0.520 0.530 0.530 0.550 296,000 157,160 0.5309 4.040 3.964 4.040 4.040 4.193 38,830 4.0474 -3.64%
2003-11-04 0 0.550 0.540 0.550 0.530 0.550 725,000 391,340 0.5398 4.193 4.116 4.193 4.040 4.193 95,106 4.1148 3.77%
2003-11-03 0 0.530 0.530 0.540 0.530 0.540 663,000 355,640 0.5364 4.040 4.040 4.116 4.040 4.116 86,973 4.0891 0.00%
2003-10-31 0 0.530 0.530 0.550 0.530 0.560 1,341,000 735,970 0.5488 4.040 4.040 4.193 4.040 4.269 175,914 4.1837 0.00%
2003-10-30 0 0.530 0.530 0.550 0.530 0.560 934,000 505,200 0.5409 4.040 4.040 4.193 4.040 4.269 122,523 4.1233 -5.36%
2003-10-29 0 0.560 0.540 0.560 0.520 0.560 4,314,000 2,299,394 0.5330 4.269 4.116 4.269 3.964 4.269 565,915 4.0631 7.69%
2003-10-28 0 0.520 0.520 0.530 0.500 0.580 9,906,000 5,241,540 0.5291 3.964 3.964 4.040 3.812 4.421 1,299,479 4.0336 -17.46%
2003-10-27 0 0.630 0.630 0.640 0.580 0.640 1,364,800 844,872 0.6190 4.803 4.803 4.879 4.421 4.879 179,036 4.7190 8.62%
2003-10-24 0 0.580 0.580 0.590 0.570 0.580 2,295,600 1,330,368 0.5795 4.421 4.421 4.498 4.345 4.421 301,139 4.4178 0.00%
2003-10-23 0 0.580 0.580 0.590 0.570 0.600 2,768,600 1,626,134 0.5873 4.421 4.421 4.498 4.345 4.574 363,188 4.4774 -4.92%
2003-10-22 0 0.610 0.590 0.610 0.590 0.630 1,652,600 1,003,684 0.6073 4.650 4.498 4.650 4.498 4.803 216,790 4.6298 -1.61%
2003-10-21 0 0.620 0.610 0.620 0.540 0.620 3,684,000 2,183,020 0.5926 4.726 4.650 4.726 4.116 4.726 483,271 4.5172 14.81%
2003-10-20 0 0.540 0.540 0.560 0.540 0.550 934,400 511,256 0.5471 4.116 4.116 4.269 4.116 4.193 122,576 4.1709 -1.82%
2003-10-17 0 0.550 0.540 0.550 0.530 0.560 1,184,000 644,740 0.5445 4.193 4.116 4.193 4.040 4.269 155,318 4.1511 1.85%
2003-10-16 0 0.540 0.540 0.550 0.540 0.550 544,000 296,720 0.5454 4.116 4.116 4.193 4.116 4.193 71,362 4.1579 -1.82%
2003-10-15 0 0.550 0.540 0.550 0.540 0.550 298,400 163,040 0.5464 4.193 4.116 4.193 4.116 4.193 39,144 4.1651 0.00%
2003-10-14 0 0.550 0.540 0.550 0.540 0.550 765,000 418,160 0.5466 4.193 4.116 4.193 4.116 4.193 100,353 4.1669 0.00%
2003-10-13 0 0.550 0.540 0.560 0.550 0.550 600,000 330,000 0.5500 4.193 4.116 4.269 4.193 4.193 78,709 4.1927 0.00%
2003-10-10 0 0.550 0.540 0.550 0.550 0.550 502,000 276,100 0.5500 4.193 4.116 4.193 4.193 4.193 65,853 4.1927 0.00%
2003-10-09 0 0.550 0.530 0.550 0.540 0.550 655,000 358,300 0.5470 4.193 4.040 4.193 4.116 4.193 85,924 4.1700 -1.79%
2003-10-08 0 0.560 0.540 0.560 0.550 0.560 256,200 140,978 0.5503 4.269 4.116 4.269 4.193 4.269 33,609 4.1947 3.70%
2003-10-07 0 0.540 0.540 0.550 - - 4,000 2,200 0.5500 4.116 4.116 4.193 - - 525 4.1927 0.00%
2003-10-06 0 0.540 0.510 0.560 0.540 0.580 58,000 31,760 0.5476 4.116 3.888 4.269 4.116 4.421 7,608 4.1743 -1.82%
2003-10-03 0 0.550 0.540 0.550 0.550 0.560 140,000 78,200 0.5586 4.193 4.116 4.193 4.193 4.269 18,365 4.2580 1.85%
2003-10-02 0 0.540 0.540 0.550 0.540 0.540 50,000 27,000 0.5400 4.116 4.116 4.193 4.116 4.116 6,559 4.1164 -1.82%
2003-09-30 0 0.550 0.540 0.560 0.550 0.580 96,000 53,240 0.5546 4.193 4.116 4.269 4.193 4.421 12,593 4.2276 -5.17%
2003-09-29 0 0.580 0.540 0.580 0.540 0.580 142,000 76,840 0.5411 4.421 4.116 4.421 4.116 4.421 18,628 4.1250 5.45%
2003-09-26 0 0.550 0.540 0.560 0.550 0.560 94,000 51,740 0.5504 4.193 4.116 4.269 4.193 4.269 12,331 4.1959 -1.79%
2003-09-25 0 0.560 0.560 0.570 0.560 0.560 30,000 16,800 0.5600 4.269 4.269 4.345 4.269 4.269 3,935 4.2689 -3.45%
2003-09-24 0 0.580 0.570 0.580 0.560 0.580 550,000 316,400 0.5753 4.421 4.345 4.421 4.269 4.421 72,150 4.3853 1.75%
2003-09-23 0 0.570 0.540 0.570 0.540 0.570 730,000 402,060 0.5508 4.345 4.116 4.345 4.116 4.345 95,762 4.1985 3.64%
2003-09-22 0 0.550 0.550 0.560 0.540 0.550 124,000 67,760 0.5465 4.193 4.193 4.269 4.116 4.193 16,266 4.1656 0.00%
2003-09-19 0 0.550 0.540 0.550 0.540 0.550 186,000 101,440 0.5454 4.193 4.116 4.193 4.116 4.193 24,400 4.1574 1.85%
2003-09-18 0 0.540 0.540 0.560 0.540 0.550 582,000 314,860 0.5410 4.116 4.116 4.269 4.116 4.193 76,347 4.1240 -1.82%
2003-09-17 0 0.550 0.550 0.570 0.550 0.550 122,000 67,100 0.5500 4.193 4.193 4.345 4.193 4.193 16,004 4.1927 -3.51%
2003-09-16 0 0.570 0.550 0.570 0.550 0.570 634,000 353,500 0.5576 4.345 4.193 4.345 4.193 4.345 83,169 4.2504 1.79%
2003-09-15 0 0.560 0.550 0.560 0.500 0.560 182,000 97,700 0.5368 4.269 4.193 4.269 3.812 4.269 23,875 4.0922 0.00%
2003-09-11 0 0.560 0.560 0.570 0.560 0.560 132,000 73,920 0.5600 4.269 4.269 4.345 4.269 4.269 17,316 4.2689 0.00%
2003-09-10 0 0.560 0.540 0.560 0.530 0.560 270,000 146,580 0.5429 4.269 4.116 4.269 4.040 4.269 35,419 4.1385 5.66%
2003-09-09 0 0.530 0.530 0.550 0.530 0.580 718,000 401,840 0.5597 4.040 4.040 4.193 4.040 4.421 94,188 4.2664 -8.62%
2003-09-08 0 0.580 0.570 0.590 0.580 0.590 750,000 439,480 0.5860 4.421 4.345 4.498 4.421 4.498 98,386 4.4669 -1.69%
2003-09-05 0 0.590 0.570 0.590 0.570 0.590 1,269,400 738,470 0.5817 4.498 4.345 4.498 4.345 4.498 166,521 4.4347 3.51%
2003-09-04 0 0.570 0.570 0.580 0.560 0.580 799,800 456,814 0.5712 4.345 4.345 4.421 4.269 4.421 104,919 4.3540 3.64%
2003-09-03 0 0.550 0.550 0.560 0.550 0.570 484,000 269,780 0.5574 4.193 4.193 4.269 4.193 4.345 63,492 4.2491 -1.79%
2003-09-02 0 0.560 0.550 0.560 0.550 0.560 242,000 133,840 0.5531 4.269 4.193 4.269 4.193 4.269 31,746 4.2160 0.00%
2003-09-01 0 0.560 0.560 0.570 0.560 0.570 440,600 247,446 0.5616 4.269 4.269 4.345 4.269 4.345 57,798 4.2812 -1.75%
2003-08-29 0 0.570 0.560 0.570 0.530 0.570 748,000 409,650 0.5477 4.345 4.269 4.345 4.040 4.345 98,123 4.1748 5.56%
2003-08-28 0 0.540 0.530 0.540 0.520 0.540 848,000 446,480 0.5265 4.116 4.040 4.116 3.964 4.116 111,242 4.0136 1.89%
2003-08-27 0 0.530 0.520 0.540 0.530 0.530 41,200 21,776 0.5285 4.040 3.964 4.116 4.040 4.040 5,405 4.0291 0.00%
2003-08-26 0 0.530 0.520 0.540 0.530 0.540 484,000 258,140 0.5333 4.040 3.964 4.116 4.040 4.116 63,492 4.0657 -1.85%
2003-08-25 0 0.540 0.540 0.550 0.530 0.560 1,412,000 779,700 0.5522 4.116 4.116 4.193 4.040 4.269 185,228 4.2094 3.85%
2003-08-22 0 0.520 0.510 0.520 0.510 0.520 404,000 208,180 0.5153 3.964 3.888 3.964 3.888 3.964 52,997 3.9281 1.96%
2003-08-21 0 0.510 0.510 0.520 0.500 0.510 459,000 229,570 0.5002 3.888 3.888 3.964 3.812 3.888 60,212 3.8127 0.00%
2003-08-20 0 0.510 0.500 0.520 0.500 0.530 814,000 409,340 0.5029 3.888 3.812 3.964 3.812 4.040 106,781 3.8334 0.00%
2003-08-19 0 0.510 0.500 0.520 0.500 0.510 767,000 385,770 0.5030 3.888 3.812 3.964 3.812 3.888 100,616 3.8341 2.00%
2003-08-18 0 0.500 0.500 0.520 0.500 0.530 587,800 297,628 0.5063 3.812 3.812 3.964 3.812 4.040 77,108 3.8599 -1.96%
2003-08-15 0 0.510 0.500 0.510 0.500 0.510 175,400 87,898 0.5011 3.888 3.812 3.888 3.812 3.888 23,009 3.8201 0.00%
2003-08-14 0 0.510 0.490 0.510 0.500 0.520 338,000 169,080 0.5002 3.888 3.735 3.888 3.812 3.964 44,339 3.8133 2.00%
2003-08-13 0 0.500 0.500 0.510 0.490 0.510 314,000 155,760 0.4961 3.812 3.812 3.888 3.735 3.888 41,191 3.7814 0.00%
2003-08-12 0 0.500 0.500 0.510 0.490 0.500 222,000 110,920 0.4996 3.812 3.812 3.888 3.735 3.812 29,122 3.8088 0.00%
2003-08-11 0 0.500 0.480 0.510 0.500 0.510 204,000 102,040 0.5002 3.812 3.659 3.888 3.812 3.888 26,761 3.8130 0.00%
2003-08-08 0 0.500 0.500 0.510 0.500 0.510 14,000 7,040 0.5029 3.812 3.812 3.888 3.812 3.888 1,837 3.8333 0.00%
2003-08-07 0 0.500 0.490 0.510 0.500 0.510 204,600 102,828 0.5026 3.812 3.735 3.888 3.812 3.888 26,840 3.8312 0.00%
2003-08-06 0 0.500 0.500 0.510 0.500 0.500 2,000 1,000 0.5000 3.812 3.812 3.888 3.812 3.812 262 3.8115 0.00%
2003-08-05 0 0.500 0.500 0.510 0.500 0.510 425,200 214,492 0.5044 3.812 3.812 3.888 3.812 3.888 55,778 3.8454 -1.96%
2003-08-04 0 0.510 0.510 0.520 0.510 0.520 550,000 285,800 0.5196 3.888 3.888 3.964 3.888 3.964 72,150 3.9612 2.00%
2003-08-01 0 0.500 0.500 0.510 0.500 0.520 615,600 314,716 0.5112 3.812 3.812 3.888 3.812 3.964 80,755 3.8972 -3.85%
2003-07-31 0 0.520 0.500 0.520 0.500 0.520 318,000 162,840 0.5121 3.964 3.812 3.964 3.812 3.964 41,716 3.9036 4.00%
2003-07-30 0 0.500 0.490 0.500 0.490 0.510 710,000 355,880 0.5012 3.812 3.735 3.812 3.735 3.888 93,139 3.8210 -1.96%
2003-07-29 0 0.510 0.500 0.510 0.500 0.510 300,000 151,500 0.5050 3.888 3.812 3.888 3.812 3.888 39,354 3.8496 0.00%
2003-07-28 0 0.510 0.510 0.520 0.490 0.520 446,000 225,100 0.5047 3.888 3.888 3.964 3.735 3.964 58,507 3.8474 0.00%
2003-07-25 0 0.510 0.490 0.510 0.510 0.510 58,000 29,580 0.5100 3.888 3.735 3.888 3.888 3.888 7,608 3.8878 0.00%
2003-07-24 0 0.510 0.500 0.510 0.500 0.510 51,789 26,159 0.5051 3.888 3.812 3.888 3.812 3.888 6,794 3.8505 2.00%
2003-07-23 0 0.500 0.500 0.530 0.500 0.530 631,000 321,400 0.5094 3.812 3.812 4.040 3.812 4.040 82,775 3.8828 -5.66%
2003-07-22 0 0.530 0.510 0.530 0.510 0.550 192,000 101,400 0.5281 4.040 3.888 4.040 3.888 4.193 25,187 4.0259 0.00%
2003-07-21 0 0.530 0.530 0.540 0.530 0.540 1,130,000 606,580 0.5368 4.040 4.040 4.116 4.040 4.116 148,235 4.0920 1.92%
2003-07-18 0 0.520 0.510 0.530 0.510 0.540 1,024,600 531,800 0.5190 3.964 3.888 4.040 3.888 4.116 134,408 3.9566 0.00%
2003-07-17 0 0.520 0.520 0.530 0.520 0.560 4,746,000 2,563,600 0.5402 3.964 3.964 4.040 3.964 4.269 622,585 4.1177 0.00%
2003-07-16 0 0.520 0.520 0.530 0.495 0.540 3,403,400 1,768,761 0.5197 3.964 3.964 4.040 3.773 4.116 446,461 3.9617 7.22%
2003-07-15 0 0.485 0.475 0.485 0.475 0.490 1,944,000 936,350 0.4817 3.697 3.621 3.697 3.621 3.735 255,016 3.6717 2.11%
2003-07-14 0 0.475 0.470 0.475 0.460 0.480 1,235,000 584,940 0.4736 3.621 3.583 3.621 3.507 3.659 162,009 3.6106 3.26%
2003-07-11 0 0.460 0.455 0.460 0.450 0.470 455,000 207,035 0.4550 3.507 3.468 3.507 3.430 3.583 59,687 3.4687 0.00%
2003-07-10 0 0.460 0.450 0.460 0.470 0.470 98,000 46,060 0.4700 3.507 3.430 3.507 3.583 3.583 12,856 3.5828 -2.13%
2003-07-09 0 0.470 0.455 0.470 0.440 0.470 480,000 218,370 0.4549 3.583 3.468 3.583 3.354 3.583 62,967 3.4680 4.44%
2003-07-08 0 0.450 0.450 0.455 0.450 0.470 298,000 136,590 0.4584 3.430 3.430 3.468 3.430 3.583 39,092 3.4941 -4.26%
2003-07-07 0 0.470 0.465 0.470 - - 0 0 - 3.583 3.545 3.583 - - 0 - 0.00%
2003-07-04 0 0.470 0.460 0.470 0.445 0.470 193,000 87,185 0.4517 3.583 3.507 3.583 3.392 3.583 25,318 3.4436 0.00%
2003-07-03 0 0.470 0.460 0.470 0.450 0.470 921,000 421,900 0.4581 3.583 3.507 3.583 3.430 3.583 120,818 3.4920 3.30%
2003-07-02 0 0.455 0.455 0.460 0.450 0.455 268,000 120,750 0.4506 3.468 3.468 3.507 3.430 3.468 35,157 3.4346 0.00%
2003-06-30 0 0.455 0.445 0.455 0.440 0.460 382,000 172,150 0.4507 3.468 3.392 3.468 3.354 3.507 50,111 3.4354 -1.09%
2003-06-27 0 0.460 0.450 0.460 0.450 0.465 556,000 254,250 0.4573 3.507 3.430 3.507 3.430 3.545 72,937 3.4859 -1.08%
2003-06-26 0 0.465 0.460 0.465 0.460 0.480 786,000 365,010 0.4644 3.545 3.507 3.545 3.507 3.659 103,108 3.5401 -2.11%
2003-06-25 0 0.475 0.475 0.480 0.455 0.475 1,668,000 778,230 0.4666 3.621 3.621 3.659 3.468 3.621 218,810 3.5566 1.06%
2003-06-24 0 0.470 0.470 0.475 0.460 0.475 1,189,200 554,388 0.4662 3.583 3.583 3.621 3.507 3.621 156,000 3.5538 -1.05%
2003-06-23 0 0.475 0.470 0.475 0.465 0.500 1,444,000 691,680 0.4790 3.621 3.583 3.621 3.545 3.812 189,425 3.6515 -3.06%
2003-06-20 0 0.490 0.485 0.490 0.470 0.495 3,531,000 1,697,960 0.4809 3.735 3.697 3.735 3.583 3.773 463,200 3.6657 4.26%
2003-06-19 0 0.470 0.465 0.470 0.450 0.500 4,381,800 2,017,804 0.4605 3.583 3.545 3.583 3.430 3.812 574,809 3.5104 10.59%
2003-06-18 0 0.425 0.415 0.425 0.420 0.440 646,000 276,430 0.4279 3.240 3.164 3.240 3.202 3.354 84,743 3.2620 -4.49%
2003-06-17 0 0.445 0.445 0.450 0.445 0.450 532,400 237,328 0.4458 3.392 3.392 3.430 3.392 3.430 69,841 3.3981 -2.20%
2003-06-16 0 0.455 0.445 0.455 0.430 0.475 1,411,800 628,356 0.4451 3.468 3.392 3.468 3.278 3.621 185,201 3.3928 4.60%
2003-06-13 0 0.435 0.435 0.440 0.420 0.435 444,200 191,980 0.4322 3.316 3.316 3.354 3.202 3.316 58,271 3.2946 1.16%
2003-06-12 0 0.430 0.420 0.440 0.420 0.430 716,000 305,060 0.4261 3.278 3.202 3.354 3.202 3.278 93,926 3.2479 1.18%
2003-06-11 0 0.425 0.415 0.430 0.415 0.425 358,000 148,950 0.4161 3.240 3.164 3.278 3.164 3.240 46,963 3.1717 4.94%
2003-06-10 0 0.405 0.405 0.415 0.405 0.415 287,800 118,924 0.4132 3.087 3.087 3.164 3.087 3.164 37,754 3.1500 -3.57%
2003-06-09 0 0.420 0.415 0.440 0.410 0.420 346,000 145,060 0.4192 3.202 3.164 3.354 3.125 3.202 45,389 3.1960 1.20%
2003-06-06 0 0.415 0.415 0.440 0.410 0.450 322,000 133,930 0.4159 3.164 3.164 3.354 3.125 3.430 42,240 3.1707 -3.49%
2003-06-05 0 0.430 0.420 0.430 0.415 0.440 523,000 222,020 0.4245 3.278 3.202 3.278 3.164 3.354 68,608 3.2361 3.61%
2003-06-03 0 0.415 0.415 0.440 0.410 0.415 219,000 90,615 0.4138 3.164 3.164 3.354 3.125 3.164 28,729 3.1542 -3.49%
2003-06-02 0 0.430 0.420 0.440 0.430 0.430 40,000 17,200 0.4300 3.278 3.202 3.354 3.278 3.278 5,247 3.2779 -2.27%
2003-05-30 0 0.440 0.425 0.450 0.430 0.440 438,400 189,500 0.4323 3.354 3.240 3.430 3.278 3.354 57,510 3.2951 2.33%
2003-05-29 0 0.430 0.415 0.440 0.430 0.430 182,000 78,260 0.4300 3.278 3.164 3.354 3.278 3.278 23,875 3.2779 -2.27%
2003-05-28 0 0.440 0.440 0.450 0.440 0.445 152,000 67,130 0.4416 3.354 3.354 3.430 3.354 3.392 19,940 3.3667 -2.22%
2003-05-27 0 0.450 0.450 0.460 0.440 0.470 177,200 79,736 0.4500 3.430 3.430 3.507 3.354 3.583 23,245 3.4302 3.45%
2003-05-26 0 0.435 0.435 0.470 0.430 0.470 263,000 119,730 0.4552 3.316 3.316 3.583 3.278 3.583 34,501 3.4704 -5.43%
2003-05-23 0 0.460 0.420 0.460 - - 0 0 - 3.507 3.202 3.507 - - 0 - 0.00%
2003-05-22 0 0.460 0.450 0.460 0.460 0.550 22,000 10,300 0.4682 3.507 3.430 3.507 3.507 4.193 2,886 3.5690 0.00%
2003-05-21 0 0.460 0.430 0.450 0.400 0.460 302,000 132,540 0.4389 3.507 3.278 3.430 3.049 3.507 39,617 3.3456 15.00%
2003-05-20 0 0.400 0.380 0.420 0.400 0.400 168,000 67,200 0.4000 3.049 2.897 3.202 3.049 3.049 22,038 3.0492 0.00%
2003-05-19 0 0.400 0.400 0.450 0.400 0.400 95,800 38,248 0.3992 3.049 3.049 3.430 3.049 3.049 12,567 3.0435 2.56%
2003-05-16 0 0.390 0.390 0.400 - - 0 0 - 2.973 2.973 3.049 - - 0 - 0.00%
2003-05-15 0 0.390 0.360 0.420 0.390 0.420 32,000 12,660 0.3956 2.973 2.744 3.202 2.973 3.202 4,198 3.0159 0.00%
2003-05-14 0 0.390 0.380 0.430 0.390 0.400 79,000 31,230 0.3953 2.973 2.897 3.278 2.973 3.049 10,363 3.0135 -9.30%
2003-05-13 0 0.430 0.390 0.430 0.400 0.430 126,000 52,420 0.4160 3.278 2.973 3.278 3.049 3.278 16,529 3.1714 6.17%
2003-05-12 0 0.405 0.405 0.410 0.390 0.405 156,000 61,900 0.3968 3.087 3.087 3.125 2.973 3.087 20,464 3.0248 6.58%
2003-05-09 0 0.380 0.370 - 0.365 0.380 640,400 235,726 0.3681 2.897 2.821 - 2.782 2.897 84,008 2.8060 0.00%
2003-05-07 0 0.380 0.380 0.390 - - 0 0 - 2.897 2.897 2.973 - - 0 - 0.00%
2003-05-06 0 0.380 0.370 0.380 0.370 0.390 142,000 53,360 0.3758 2.897 2.821 2.897 2.821 2.973 18,628 2.8646 -1.30%
2003-05-05 0 0.385 0.385 - - - 0 0 - 2.935 2.935 - - - 0 - 5.48%
2003-05-02 0 0.365 0.365 - 0.365 0.365 60,500 22,070 0.3648 2.782 2.782 - 2.782 2.782 7,936 2.7808 -1.35%
2003-04-30 0 0.370 0.370 0.400 0.370 0.380 214,000 80,780 0.3775 2.821 2.821 3.049 2.821 2.897 28,073 2.8775 -5.13%
2003-04-29 0 0.390 0.375 0.430 0.390 0.390 92,000 35,880 0.3900 2.973 2.859 3.278 2.973 2.973 12,069 2.9730 5.41%
2003-04-28 0 0.370 0.360 0.400 0.370 0.370 238,000 88,060 0.3700 2.821 2.744 3.049 2.821 2.821 31,221 2.8205 -2.63%
2003-04-25 0 0.380 0.380 0.390 - - 0 0 - 2.897 2.897 2.973 - - 0 - 2.70%
2003-04-24 0 0.370 0.370 0.390 0.370 0.400 158,000 59,020 0.3735 2.821 2.821 2.973 2.821 3.049 20,727 2.8475 -7.50%
2003-04-23 0 0.400 0.400 0.420 0.400 0.400 684,000 273,600 0.4000 3.049 3.049 3.202 3.049 3.049 89,728 3.0492 0.00%
2003-04-22 0 0.400 0.420 0.430 - - 0 0 - 3.049 3.202 3.278 - - 0 - 0.00%
2003-04-17 0 0.400 0.400 0.500 0.400 0.400 50,000 20,000 0.4000 3.049 3.049 3.812 3.049 3.049 6,559 3.0492 2.56%
2003-04-16 0 0.390 0.390 0.420 0.390 0.440 115,200 45,704 0.3967 2.973 2.973 3.202 2.973 3.354 15,112 3.0243 0.00%
2003-04-15 0 0.390 0.390 0.550 0.375 0.410 346,000 131,910 0.3812 2.973 2.973 4.193 2.859 3.125 45,389 2.9062 5.41%
2003-04-14 0 0.370 0.370 0.375 0.350 0.380 96,000 34,980 0.3644 2.821 2.821 2.859 2.668 2.897 12,593 2.7777 -7.50%
2003-04-11 0 0.400 0.350 0.400 0.400 0.410 714,000 286,250 0.4009 3.049 2.668 3.049 3.049 3.125 93,663 3.0562 -6.98%
2003-04-10 0 0.430 0.430 0.450 0.430 0.430 60,000 25,800 0.4300 3.278 3.278 3.430 3.278 3.278 7,871 3.2779 -6.52%
2003-04-09 0 0.460 0.430 0.460 0.435 0.465 98,000 43,350 0.4423 3.507 3.278 3.507 3.316 3.545 12,856 3.3720 5.75%
2003-04-08 0 0.435 0.435 0.455 0.420 0.435 222,000 96,540 0.4349 3.316 3.316 3.468 3.202 3.316 29,122 3.3150 1.16%
2003-04-07 0 0.430 0.420 0.455 0.430 0.460 467,000 201,650 0.4318 3.278 3.202 3.468 3.278 3.507 61,262 3.2916 -2.27%
2003-04-04 0 0.440 0.440 0.450 0.430 0.440 220,000 95,100 0.4323 3.354 3.354 3.430 3.278 3.354 28,860 3.2952 -3.30%
2003-04-03 0 0.455 0.430 0.455 0.420 0.480 297,600 131,308 0.4412 3.468 3.278 3.468 3.202 3.659 39,039 3.3635 1.11%
2003-04-02 0 0.450 0.440 0.460 0.450 0.450 356,000 160,200 0.4500 3.430 3.354 3.507 3.430 3.430 46,700 3.4304 0.00%
2003-04-01 0 0.450 0.435 0.460 0.450 0.450 191,400 86,074 0.4497 3.430 3.316 3.507 3.430 3.430 25,108 3.4281 1.12%
2003-03-31 0 0.445 0.445 0.460 0.445 0.450 796,000 357,640 0.4493 3.392 3.392 3.507 3.392 3.430 104,420 3.4250 -5.32%
2003-03-28 0 0.470 0.455 0.470 0.440 0.470 631,200 281,044 0.4453 3.583 3.468 3.583 3.354 3.583 82,801 3.3942 -2.08%
2003-03-27 0 0.480 0.460 0.480 0.430 0.500 345,800 163,758 0.4736 3.659 3.507 3.659 3.278 3.812 45,362 3.6100 -9.43%
2003-03-26 0 0.530 0.500 0.550 0.500 0.530 768,000 392,500 0.5111 4.040 3.812 4.193 3.812 4.040 100,747 3.8959 3.92%
2003-03-25 0 0.510 0.500 0.520 0.495 0.530 576,000 290,820 0.5049 3.888 3.812 3.964 3.773 4.040 75,560 3.8488 -7.27%
2003-03-24 0 0.550 0.540 0.550 0.540 0.560 311,000 171,150 0.5503 4.193 4.116 4.193 4.116 4.269 40,797 4.1951 -1.79%
2003-03-21 0 0.560 0.550 0.570 0.550 0.560 396,000 221,500 0.5593 4.269 4.193 4.345 4.193 4.269 51,948 4.2639 0.00%
2003-03-20 0 0.560 0.550 0.560 0.560 0.570 36,000 20,220 0.5617 4.269 4.193 4.269 4.269 4.345 4,723 4.2816 0.00%
2003-03-19 0 0.560 0.550 0.560 0.560 0.560 76,000 42,560 0.5600 4.269 4.193 4.269 4.269 4.269 9,970 4.2689 1.82%
2003-03-18 0 0.550 0.510 0.560 0.540 0.550 457,800 251,004 0.5483 4.193 3.888 4.269 4.116 4.193 60,055 4.1796 0.00%
2003-03-17 0 0.550 0.480 0.550 - - 0 0 - 4.193 3.659 4.193 - - 0 - 0.00%
2003-03-14 0 0.550 0.490 0.550 0.530 0.560 90,000 49,160 0.5462 4.193 3.735 4.193 4.040 4.269 11,806 4.1639 3.77%
2003-03-13 0 0.530 0.510 0.530 0.530 0.530 10,000 5,300 0.5300 4.040 3.888 4.040 4.040 4.040 1,312 4.0402 -1.85%
2003-03-12 0 0.540 0.540 0.550 0.530 0.540 110,000 58,600 0.5327 4.116 4.116 4.193 4.040 4.116 14,430 4.0610 1.89%
2003-03-11 0 0.530 0.500 0.530 0.500 0.530 36,000 18,300 0.5083 4.040 3.812 4.040 3.812 4.040 4,723 3.8751 1.92%
2003-03-10 0 0.520 0.500 0.520 0.490 0.520 264,000 132,300 0.5011 3.964 3.812 3.964 3.735 3.964 34,632 3.8202 -3.70%
2003-03-07 0 0.540 0.540 0.550 0.510 0.510 10,000 5,100 0.5100 4.116 4.116 4.193 3.888 3.888 1,312 3.8878 -1.82%
2003-03-06 0 0.550 0.510 0.550 - - 0 0 - 4.193 3.888 4.193 - - 0 - 0.00%
2003-03-05 0 0.550 0.500 0.550 0.550 0.550 208,000 114,400 0.5500 4.193 3.812 4.193 4.193 4.193 27,286 4.1927 -5.17%
2003-03-04 0 0.580 0.580 0.590 0.550 0.580 72,000 41,500 0.5764 4.421 4.421 4.498 4.193 4.421 9,445 4.3938 -1.69%
2003-03-03 0 0.590 0.570 0.590 - - 0 0 - 4.498 4.345 4.498 - - 0 - -1.67%
2003-02-28 0 0.600 0.570 0.600 0.580 0.600 200,600 118,184 0.5892 4.574 4.345 4.574 4.421 4.574 26,315 4.4911 3.45%
2003-02-27 0 0.580 0.570 0.590 0.570 0.590 35,600 20,468 0.5749 4.421 4.345 4.498 4.345 4.498 4,670 4.3828 3.57%
2003-02-26 0 0.560 0.560 0.580 0.560 0.600 477,000 269,610 0.5652 4.269 4.269 4.421 4.269 4.574 62,573 4.3087 -1.75%
2003-02-25 0 0.570 0.570 0.580 0.540 0.590 1,296,000 725,400 0.5597 4.345 4.345 4.421 4.116 4.498 170,011 4.2668 -3.39%
2003-02-24 0 0.590 0.580 0.590 0.590 0.600 210,000 124,180 0.5913 4.498 4.421 4.498 4.498 4.574 27,548 4.5078 0.00%
2003-02-21 0 0.590 0.590 0.600 0.590 0.610 623,000 373,700 0.5998 4.498 4.498 4.574 4.498 4.650 81,726 4.5726 -6.35%
2003-02-20 0 0.630 0.630 0.640 0.610 0.630 222,200 138,118 0.6216 4.803 4.803 4.879 4.650 4.803 29,148 4.7384 0.00%
2003-02-19 0 0.630 0.630 0.640 0.620 0.640 620,000 391,070 0.6308 4.803 4.803 4.879 4.726 4.879 81,332 4.8083 -1.56%
2003-02-18 0 0.640 0.640 0.650 0.630 0.640 160,000 102,200 0.6388 4.879 4.879 4.955 4.803 4.879 20,989 4.8692 1.59%
2003-02-17 0 0.630 0.630 0.640 0.630 0.640 1,540,553 977,037 0.6342 4.803 4.803 4.879 4.803 4.879 202,091 4.8346 -3.08%
2003-02-14 0 0.650 0.650 0.670 0.640 0.700 2,264,800 1,515,312 0.6691 4.955 4.955 5.107 4.879 5.336 297,099 5.1004 -2.99%
2003-02-13 0 0.670 0.650 0.670 0.640 0.680 3,429,200 2,266,622 0.6610 5.107 4.955 5.107 4.879 5.184 449,846 5.0387 3.08%
2003-02-12 0 0.650 0.640 0.650 0.650 0.660 525,000 342,150 0.6517 4.955 4.879 4.955 4.955 5.031 68,870 4.9681 0.00%
2003-02-11 0 0.650 0.640 0.650 0.640 0.650 572,400 371,180 0.6485 4.955 4.879 4.955 4.879 4.955 75,088 4.9433 0.00%
2003-02-10 0 0.650 0.640 0.650 0.640 0.650 602,000 388,700 0.6457 4.955 4.879 4.955 4.879 4.955 78,971 4.9221 3.17%
2003-02-07 0 0.630 0.630 0.650 0.630 0.650 700,400 450,516 0.6432 4.803 4.803 4.955 4.803 4.955 91,879 4.9034 -3.08%
2003-02-06 0 0.650 0.630 0.650 0.630 0.680 1,951,800 1,254,294 0.6426 4.955 4.803 4.955 4.803 5.184 256,039 4.8988 3.17%
2003-02-05 0 0.630 0.620 0.630 0.590 0.630 1,227,800 743,770 0.6058 4.803 4.726 4.803 4.498 4.803 161,064 4.6179 5.00%
2003-02-04 0 0.600 0.590 0.600 0.600 0.620 476,000 288,980 0.6071 4.574 4.498 4.574 4.574 4.726 62,442 4.6280 -3.23%
2003-01-30 0 0.620 0.610 0.620 0.620 0.640 626,000 395,700 0.6321 4.726 4.650 4.726 4.726 4.879 82,119 4.8186 -1.59%
2003-01-29 0 0.630 0.620 0.640 0.620 0.640 489,400 309,366 0.6321 4.803 4.726 4.879 4.726 4.879 64,200 4.8188 1.61%
2003-01-28 0 0.620 0.620 0.630 0.600 0.690 1,835,000 1,163,250 0.6339 4.726 4.726 4.803 4.574 5.260 240,717 4.8324 1.64%
2003-01-27 0 0.610 0.600 0.610 0.590 0.620 1,111,000 667,780 0.6011 4.650 4.574 4.650 4.498 4.726 145,742 4.5819 -4.69%
2003-01-24 0 0.640 0.600 0.640 0.600 0.640 1,468,600 904,910 0.6162 4.879 4.574 4.879 4.574 4.879 192,652 4.6971 4.92%
2003-01-23 0 0.610 0.610 0.620 0.580 0.700 2,541,000 1,553,370 0.6113 4.650 4.650 4.726 4.421 5.336 333,331 4.6601 8.93%
2003-01-22 0 0.560 0.550 0.560 0.540 0.570 349,000 194,640 0.5577 4.269 4.193 4.269 4.116 4.345 45,782 4.2514 -1.75%
2003-01-21 0 0.570 0.560 0.570 0.540 0.600 2,156,800 1,215,484 0.5636 4.345 4.269 4.345 4.116 4.574 282,931 4.2960 5.56%
2003-01-20 0 0.540 0.530 0.550 0.520 0.540 388,400 205,636 0.5294 4.116 4.040 4.193 3.964 4.116 50,951 4.0360 1.89%
2003-01-17 0 0.530 0.530 0.540 0.520 0.550 398,000 211,920 0.5325 4.040 4.040 4.116 3.964 4.193 52,210 4.0590 -3.64%
2003-01-16 0 0.550 0.550 0.560 0.540 0.570 1,395,000 774,990 0.5555 4.193 4.193 4.269 4.116 4.345 182,998 4.2350 -3.51%
2003-01-15 0 0.570 0.560 0.570 0.550 0.600 2,134,200 1,224,176 0.5736 4.345 4.269 4.345 4.193 4.574 279,967 4.3726 5.56%
2003-01-14 0 0.540 0.540 0.550 0.540 0.560 2,365,400 1,289,026 0.5450 4.116 4.116 4.193 4.116 4.269 310,296 4.1542 -1.82%
2003-01-13 0 0.550 0.530 0.550 0.530 0.550 985,400 531,880 0.5398 4.193 4.040 4.193 4.040 4.193 129,266 4.1146 5.77%
2003-01-10 0 0.520 0.510 0.520 0.470 0.550 3,076,000 1,593,488 0.5180 3.964 3.888 3.964 3.583 4.193 403,513 3.9490 10.64%
2003-01-09 0 0.470 0.465 0.500 0.460 0.500 353,400 166,263 0.4705 3.583 3.545 3.812 3.507 3.812 46,359 3.5864 -2.08%
2003-01-08 0 0.480 0.465 0.485 0.480 0.490 238,800 116,428 0.4876 3.659 3.545 3.697 3.659 3.735 31,326 3.7167 -4.00%
2003-01-07 0 0.500 0.480 0.500 0.500 0.500 102,000 51,000 0.5000 3.812 3.659 3.812 3.812 3.812 13,380 3.8115 4.17%
2003-01-06 0 0.480 0.480 0.620 0.470 0.490 100,600 47,667 0.4738 3.659 3.659 4.726 3.583 3.735 13,197 3.6120 3.23%
2003-01-03 0 0.465 0.465 0.470 0.460 0.470 279,000 129,890 0.4656 3.545 3.545 3.583 3.507 3.583 36,600 3.5490 3.33%
2003-01-02 0 0.450 0.450 0.460 0.425 0.465 478,000 217,680 0.4554 3.430 3.430 3.507 3.240 3.545 62,705 3.4715 -6.25%
2002-12-31 0 0.480 0.475 0.490 0.465 0.485 74,400 35,574 0.4781 3.659 3.621 3.735 3.545 3.697 9,760 3.6449 -9.43%
2002-12-30 0 0.530 0.480 0.530 - - 0 0 - 4.040 3.659 4.040 - - 0 - -1.85%
2002-12-27 0 0.540 0.455 0.540 0.550 0.550 110,000 60,500 0.5500 4.116 3.468 4.116 4.193 4.193 14,430 4.1927 0.00%
2002-12-24 0 0.540 0.530 0.540 0.540 0.540 80,000 43,200 0.5400 4.116 4.040 4.116 4.116 4.116 10,494 4.1164 1.89%
2002-12-23 0 0.530 0.510 0.550 0.530 0.550 81,000 43,690 0.5394 4.040 3.888 4.193 4.040 4.193 10,626 4.1117 0.00%
2002-12-20 0 0.530 0.530 0.560 0.530 0.550 218,000 116,540 0.5346 4.040 4.040 4.269 4.040 4.193 28,597 4.0752 0.00%
2002-12-19 0 0.530 0.530 0.550 0.530 0.560 246,000 131,220 0.5334 4.040 4.040 4.193 4.040 4.269 32,271 4.0662 -5.36%
2002-12-18 0 0.560 0.530 0.560 0.570 0.570 10,000 5,700 0.5700 4.269 4.040 4.269 4.345 4.345 1,312 4.3451 0.00%
2002-12-17 0 0.560 0.550 0.570 0.560 0.580 380,000 217,000 0.5711 4.269 4.193 4.345 4.269 4.421 49,849 4.3532 1.82%
2002-12-16 0 0.550 0.550 0.560 0.550 0.550 16,000 8,800 0.5500 4.193 4.193 4.269 4.193 4.193 2,099 4.1927 0.00%
2002-12-13 0 0.550 0.530 0.550 0.530 0.550 156,000 83,780 0.5371 4.193 4.040 4.193 4.040 4.193 20,464 4.0940 -1.79%
2002-12-12 0 0.560 0.550 0.560 0.560 0.560 60,000 33,600 0.5600 4.269 4.193 4.269 4.269 4.269 7,871 4.2689 0.00%
2002-12-11 0 0.560 0.530 0.560 0.550 0.570 32,000 17,760 0.5550 4.269 4.040 4.269 4.193 4.345 4,198 4.2308 1.82%
2002-12-10 0 0.550 0.540 0.560 0.520 0.550 438,000 230,600 0.5265 4.193 4.116 4.269 3.964 4.193 57,457 4.0134 5.77%
2002-12-09 0 0.520 0.520 0.530 0.520 0.610 678,000 364,560 0.5377 3.964 3.964 4.040 3.964 4.650 88,941 4.0989 0.90%
2002-12-06 0 0.670 0.650 0.670 0.660 0.690 646,000 434,260 0.6722 3.929 3.812 3.929 3.870 4.046 110,166 3.9419 0.00%
2002-12-05 0 0.670 0.670 0.680 0.660 0.680 138,000 92,580 0.6709 3.929 3.929 3.987 3.870 3.987 23,534 3.9339 1.52%
2002-12-04 0 0.660 0.650 0.670 0.630 0.680 824,000 539,940 0.6553 3.870 3.812 3.929 3.694 3.987 140,521 3.8424 -2.94%
2002-12-03 0 0.680 0.680 0.690 0.680 0.690 210,000 144,800 0.6895 3.987 3.987 4.046 3.987 4.046 35,812 4.0433 4.62%
2002-12-02 0 0.650 0.650 0.680 0.650 0.700 544,000 356,980 0.6562 3.812 3.812 3.987 3.812 4.105 92,771 3.8480 -4.41%
2002-11-29 0 0.680 0.660 0.690 0.680 0.690 110,000 75,880 0.6898 3.987 3.870 4.046 3.987 4.046 18,759 4.0450 -1.45%
2002-11-28 0 0.690 0.680 0.690 0.670 0.690 798,000 540,860 0.6778 4.046 3.987 4.046 3.929 4.046 136,087 3.9744 6.15%
2002-11-27 0 0.650 0.650 0.670 0.630 0.670 352,000 234,880 0.6673 3.812 3.812 3.929 3.694 3.929 60,028 3.9128 -2.99%
2002-11-26 0 0.670 0.640 0.670 0.630 0.670 600,000 395,500 0.6592 3.929 3.753 3.929 3.694 3.929 102,321 3.8653 8.06%
2002-11-25 0 0.620 0.610 0.620 0.600 0.680 414,000 253,900 0.6133 3.636 3.577 3.636 3.518 3.987 70,602 3.5962 -1.59%
2002-11-22 0 0.630 0.630 0.650 0.620 0.650 112,000 70,520 0.6296 3.694 3.694 3.812 3.636 3.812 19,100 3.6922 5.00%
2002-11-21 0 0.600 0.600 0.610 0.590 0.590 222,000 130,980 0.5900 3.518 3.518 3.577 3.460 3.460 37,859 3.4597 3.45%
2002-11-20 0 0.580 0.560 0.590 0.550 0.590 1,392,000 780,580 0.5608 3.401 3.284 3.460 3.225 3.460 237,385 3.2882 1.75%
2002-11-19 0 0.570 0.560 0.590 0.560 0.580 308,000 175,740 0.5706 3.342 3.284 3.460 3.284 3.401 52,525 3.3458 -3.39%
2002-11-18 0 0.590 0.560 0.610 0.570 0.620 528,000 305,740 0.5791 3.460 3.284 3.577 3.342 3.636 90,043 3.3955 -3.28%
2002-11-15 0 0.610 0.610 0.630 0.560 0.600 790,000 452,900 0.5733 3.577 3.577 3.694 3.284 3.518 134,723 3.3617 1.67%
2002-11-14 0 0.600 0.580 0.630 0.590 0.600 694,000 410,960 0.5922 3.518 3.401 3.694 3.460 3.518 118,352 3.4724 0.00%
2002-11-13 0 0.600 0.590 0.630 0.600 0.640 412,000 253,600 0.6155 3.518 3.460 3.694 3.518 3.753 70,261 3.6094 -6.25%
2002-11-12 0 0.640 0.620 0.650 0.640 0.650 92,000 59,080 0.6422 3.753 3.636 3.812 3.753 3.812 15,689 3.7656 -4.48%
2002-11-11 0 0.670 0.640 0.680 0.640 0.680 492,000 325,740 0.6621 3.929 3.753 3.987 3.753 3.987 83,903 3.8823 -1.47%
2002-11-08 0 0.680 0.630 0.700 0.640 0.690 590,000 382,880 0.6489 3.987 3.694 4.105 3.753 4.046 100,616 3.8054 0.00%
2002-11-07 0 0.680 0.690 0.730 0.680 0.710 100,000 68,900 0.6890 3.987 4.046 4.281 3.987 4.163 17,054 4.0402 -4.23%
2002-11-06 0 0.710 0.680 0.710 0.660 0.710 236,000 160,660 0.6808 4.163 3.987 4.163 3.870 4.163 40,246 3.9919 2.90%
2002-11-05 0 0.690 0.670 0.720 0.690 0.770 24,000 17,020 0.7092 4.046 3.929 4.222 4.046 4.515 4,093 4.1585 -4.17%
2002-11-04 0 0.720 0.700 0.720 0.720 0.720 212,000 152,640 0.7200 4.222 4.105 4.222 4.222 4.222 36,153 4.2220 0.00%
2002-11-01 0 0.720 0.720 0.740 0.670 0.730 698,000 485,080 0.6950 4.222 4.222 4.339 3.929 4.281 119,034 4.0752 9.09%
2002-10-31 0 0.660 0.650 0.670 0.580 0.810 3,582,000 2,353,220 0.6570 3.870 3.812 3.929 3.401 4.750 610,858 3.8523 -16.46%
2002-10-30 0 0.790 0.750 0.790 0.760 0.800 344,000 267,440 0.7774 4.632 4.398 4.632 4.457 4.691 58,664 4.5588 16.18%
2002-10-29 0 0.680 0.680 0.760 0.680 0.820 548,000 415,640 0.7585 3.987 3.987 4.457 3.987 4.808 93,453 4.4476 -8.11%
2002-10-28 0 0.740 0.710 0.740 0.660 0.740 336,000 235,240 0.7001 4.339 4.163 4.339 3.870 4.339 57,300 4.1054 13.85%
2002-10-25 0 0.650 0.640 0.660 0.650 0.650 120,000 78,000 0.6500 3.812 3.753 3.870 3.812 3.812 20,464 3.8115 3.17%
2002-10-24 0 0.630 0.630 0.660 0.620 0.630 178,000 112,040 0.6294 3.694 3.694 3.870 3.636 3.694 30,355 3.6910 -1.56%
2002-10-23 0 0.640 0.630 0.650 0.610 0.640 524,000 329,440 0.6287 3.753 3.694 3.812 3.577 3.753 89,361 3.6866 6.67%
2002-10-22 0 0.600 0.600 0.670 0.590 0.700 1,052,000 643,800 0.6120 3.518 3.518 3.929 3.460 4.105 179,403 3.5886 -11.76%
2002-10-21 0 0.680 0.600 0.680 0.680 0.730 770,000 544,320 0.7069 3.987 3.518 3.987 3.987 4.281 131,312 4.1452 -6.85%
2002-10-18 0 0.730 0.700 0.780 0.710 0.800 488,000 367,200 0.7525 4.281 4.105 4.574 4.163 4.691 83,221 4.4123 4.29%
2002-10-17 0 0.700 0.700 0.710 0.680 0.700 76,000 51,880 0.6826 4.105 4.105 4.163 3.987 4.105 12,961 4.0029 1.45%
2002-10-16 0 0.690 0.660 0.700 0.670 0.740 354,000 245,200 0.6927 4.046 3.870 4.105 3.929 4.339 60,370 4.0617 4.55%
2002-10-15 0 0.660 0.620 0.670 0.600 0.660 180,000 115,660 0.6426 3.870 3.636 3.929 3.518 3.870 30,696 3.7679 10.00%
2002-10-11 0 0.600 0.590 0.660 0.600 0.630 62,000 38,340 0.6184 3.518 3.460 3.870 3.518 3.694 10,573 3.6262 -3.23%
2002-10-10 0 0.620 0.580 0.660 0.580 0.620 598,000 354,840 0.5934 3.636 3.401 3.870 3.401 3.636 101,980 3.4795 1.64%
2002-10-09 0 0.610 0.610 0.680 0.560 0.650 1,076,000 636,420 0.5915 3.577 3.577 3.987 3.284 3.812 183,496 3.4683 -20.78%
2002-10-08 0 0.770 0.580 0.770 0.500 0.770 674,000 421,400 0.6252 4.515 3.401 4.515 2.932 4.515 114,941 3.6662 -2.53%
2002-10-07 0 0.790 0.780 0.800 - - 0 0 - 4.632 4.574 4.691 - - 0 - 0.00%
2002-10-04 0 0.790 0.790 0.800 0.760 0.760 4,000 3,040 0.7600 4.632 4.632 4.691 4.457 4.457 682 4.4566 2.60%
2002-10-03 0 0.770 0.750 0.780 0.770 0.790 70,000 54,620 0.7803 4.515 4.398 4.574 4.515 4.632 11,937 4.5755 -3.75%
2002-10-02 0 0.800 0.790 0.820 0.800 0.800 20,000 16,000 0.8000 4.691 4.632 4.808 4.691 4.691 3,411 4.6911 -4.76%
2002-09-30 0 0.840 - 0.840 0.830 0.840 214,000 178,260 0.8330 4.926 - 4.926 4.867 4.926 36,495 4.8846 0.00%
2002-09-27 0 0.840 0.770 0.840 0.840 0.840 294,000 246,960 0.8400 4.926 4.515 4.926 4.926 4.926 50,137 4.9257 1.20%
2002-09-26 0 0.830 0.830 0.850 0.800 0.840 220,000 182,560 0.8298 4.867 4.867 4.984 4.691 4.926 37,518 4.8660 1.22%
2002-09-25 0 0.820 0.820 0.830 0.750 0.890 322,000 259,940 0.8073 4.808 4.808 4.867 4.398 5.219 54,912 4.7337 -6.82%
2002-09-24 0 0.880 0.880 0.930 0.870 0.900 46,000 40,380 0.8778 5.160 5.160 5.453 5.102 5.277 7,845 5.1475 -7.37%
2002-09-23 0 0.950 0.870 0.950 0.900 0.950 62,000 55,900 0.9016 5.571 5.102 5.571 5.277 5.571 10,573 5.2870 3.26%
2002-09-20 0 0.920 0.870 0.920 0.920 0.950 30,000 28,200 0.9400 5.395 5.102 5.395 5.395 5.571 5,116 5.5121 0.00%
2002-09-19 0 0.920 0.900 0.950 0.920 1.000 138,000 130,700 0.9471 5.395 5.277 5.571 5.395 5.864 23,534 5.5537 -7.07%
2002-09-18 0 0.990 0.990 1.010 0.990 1.010 224,000 224,600 1.0027 5.805 5.805 5.923 5.805 5.923 38,200 5.8796 -3.88%
2002-09-17 0 1.030 1.030 1.050 1.010 1.020 72,000 73,320 1.0183 6.040 6.040 6.157 5.923 5.981 12,279 5.9714 1.98%
2002-09-16 0 1.010 1.010 1.040 1.000 1.050 262,000 265,120 1.0119 5.923 5.923 6.098 5.864 6.157 44,680 5.9337 -3.81%
2002-09-13 0 1.050 1.050 1.080 1.050 1.150 124,000 130,520 1.0526 6.157 6.157 6.333 6.157 6.743 21,146 6.1722 -10.26%
2002-09-12 0 1.170 1.100 1.170 1.060 1.170 738,000 792,360 1.0737 6.861 6.450 6.861 6.216 6.861 125,855 6.2958 8.33%
2002-09-11 0 1.080 1.070 1.090 1.050 1.080 96,000 102,040 1.0629 6.333 6.274 6.392 6.157 6.333 16,371 6.2328 1.89%
2002-09-10 0 1.060 1.050 1.070 1.030 1.150 254,000 267,960 1.0550 6.216 6.157 6.274 6.040 6.743 43,316 6.1862 -5.36%
2002-09-09 0 1.120 1.030 1.120 - - 0 0 - 6.568 6.040 6.568 - - 0 - -0.88%
2002-09-06 0 1.130 1.050 1.130 - - 0 0 - 6.626 6.157 6.626 - - 0 - -0.88%
2002-09-05 0 1.140 1.140 1.150 1.110 1.150 16,000 17,920 1.1200 6.685 6.685 6.743 6.509 6.743 2,729 6.5676 -2.56%
2002-09-04 0 1.170 1.170 1.180 - - 0 0 - 6.861 6.861 6.919 - - 0 - 1.74%
2002-09-03 0 1.150 1.120 1.150 1.150 1.150 30,000 34,500 1.1500 6.743 6.568 6.743 6.743 6.743 5,116 6.7435 1.77%
2002-09-02 0 1.130 1.130 1.220 1.130 1.140 122,000 138,980 1.1392 6.626 6.626 7.154 6.626 6.685 20,805 6.6800 -1.74%
2002-08-30 0 1.150 1.140 1.150 1.150 1.150 94,000 108,100 1.1500 6.743 6.685 6.743 6.743 6.743 16,030 6.7435 -0.86%
2002-08-29 0 1.160 1.140 1.160 1.150 1.160 274,000 315,800 1.1526 6.802 6.685 6.802 6.743 6.802 46,727 6.7585 -2.52%
2002-08-28 0 1.190 1.190 1.200 1.140 1.150 266,000 303,700 1.1417 6.978 6.978 7.037 6.685 6.743 45,362 6.6950 1.71%
2002-08-27 0 1.170 1.150 1.200 1.170 1.190 560,000 660,360 1.1792 6.861 6.743 7.037 6.861 6.978 95,500 6.9148 -1.68%
2002-08-26 0 1.190 1.180 1.190 1.190 1.220 480,000 576,860 1.2018 6.978 6.919 6.978 6.978 7.154 81,857 7.0472 -2.46%
2002-08-23 0 1.220 1.150 1.220 1.210 1.250 542,000 664,520 1.2261 7.154 6.743 7.154 7.095 7.330 92,430 7.1894 0.00%
2002-08-22 0 1.220 1.150 1.220 1.190 1.220 100,000 119,060 1.1906 7.154 6.743 7.154 6.978 7.154 17,054 6.9815 6.09%
2002-08-21 0 1.150 1.140 1.150 1.140 1.150 82,000 93,980 1.1461 6.743 6.685 6.743 6.685 6.743 13,984 6.7206 0.88%
2002-08-20 0 1.140 1.130 1.150 1.120 1.150 362,000 412,140 1.1385 6.685 6.626 6.743 6.568 6.743 61,734 6.6761 3.64%
2002-08-19 0 1.100 1.090 1.100 1.080 1.120 286,000 316,160 1.1055 6.450 6.392 6.450 6.333 6.568 48,773 6.4823 -0.90%
2002-08-16 0 1.110 1.110 1.120 1.080 1.090 128,000 138,520 1.0822 6.509 6.509 6.568 6.333 6.392 21,829 6.3458 0.91%
2002-08-15 0 1.100 1.070 1.100 1.100 1.100 32,000 35,200 1.1000 6.450 6.274 6.450 6.450 6.450 5,457 6.4503 0.00%
2002-08-14 0 1.100 1.040 1.100 1.000 1.100 204,000 218,500 1.0711 6.450 6.098 6.450 5.864 6.450 34,789 6.2807 -1.79%
2002-08-13 0 1.120 1.000 1.120 1.120 1.120 6,000 6,720 1.1200 6.568 5.864 6.568 6.568 6.568 1,023 6.5676 0.00%
2002-08-12 0 1.120 1.000 1.120 - - 0 0 - 6.568 5.864 6.568 - - 0 - 0.00%
2002-08-09 0 1.120 1.050 1.120 - - 0 0 - 6.568 6.157 6.568 - - 0 - 0.00%
2002-08-08 0 1.120 1.060 1.120 1.120 1.140 36,000 40,400 1.1222 6.568 6.216 6.568 6.568 6.685 6,139 6.5806 1.82%
2002-08-07 0 1.100 1.100 1.140 1.060 1.100 90,000 97,700 1.0856 6.450 6.450 6.685 6.216 6.450 15,348 6.3656 7.84%
2002-08-06 0 1.020 1.050 1.060 1.010 1.070 838,000 871,920 1.0405 5.981 6.157 6.216 5.923 6.274 142,909 6.1012 -10.53%
2002-08-05 0 1.140 1.050 1.140 1.100 1.200 186,000 209,980 1.1289 6.685 6.157 6.685 6.450 7.037 31,720 6.6199 -5.00%
2002-08-02 0 1.200 1.180 1.220 1.190 1.200 150,000 179,500 1.1967 7.037 6.919 7.154 6.978 7.037 25,580 7.0171 -4.76%
2002-08-01 0 1.260 1.210 1.260 1.260 1.270 84,000 106,040 1.2624 7.388 7.095 7.388 7.388 7.447 14,325 7.4025 -0.79%
2002-07-31 0 1.270 1.270 1.280 1.220 1.270 102,000 127,500 1.2500 7.447 7.447 7.506 7.154 7.447 17,395 7.3299 5.83%
2002-07-30 0 1.200 1.180 1.220 1.200 1.230 620,000 753,960 1.2161 7.037 6.919 7.154 7.037 7.213 105,732 7.1309 1.69%
2002-07-29 0 1.180 1.160 1.210 1.170 1.200 632,000 743,440 1.1763 6.919 6.802 7.095 6.861 7.037 107,778 6.8979 2.61%
2002-07-26 0 1.150 1.150 1.200 1.150 1.200 140,000 164,500 1.1750 6.743 6.743 7.037 6.743 7.037 23,875 6.8901 -10.16%
2002-07-25 0 1.280 - 1.280 1.270 1.330 166,000 212,000 1.2771 7.506 - 7.506 7.447 7.799 28,309 7.4888 0.00%
2002-07-24 0 1.280 1.250 1.280 1.250 1.280 200,000 252,380 1.2619 7.506 7.330 7.506 7.330 7.506 34,107 7.3996 -5.88%
2002-07-23 0 1.360 1.300 1.360 1.340 1.360 360,000 484,520 1.3459 7.975 7.623 7.975 7.858 7.975 61,393 7.8921 1.49%
2002-07-22 0 1.340 1.310 1.360 1.300 1.370 172,000 228,040 1.3258 7.858 7.682 7.975 7.623 8.034 29,332 7.7744 -4.96%
2002-07-19 0 1.410 1.340 1.420 1.310 1.410 258,000 358,280 1.3887 8.268 7.858 8.327 7.682 8.268 43,998 8.1431 2.17%
2002-07-18 0 1.380 1.380 1.430 1.380 1.480 854,000 1,220,020 1.4286 8.092 8.092 8.385 8.092 8.679 145,637 8.3771 -2.13%
2002-07-17 0 1.410 1.410 1.430 1.400 1.460 736,000 1,044,600 1.4193 8.268 8.268 8.385 8.209 8.561 125,514 8.3226 -2.08%
2002-07-16 0 1.440 1.380 1.440 1.440 1.460 184,000 267,880 1.4559 8.444 8.092 8.444 8.444 8.561 31,378 8.5371 -0.69%
2002-07-15 0 1.450 1.430 1.450 1.450 1.460 496,000 723,960 1.4596 8.503 8.385 8.503 8.503 8.561 84,586 8.5589 -2.68%
2002-07-12 0 1.490 1.470 1.500 1.450 1.500 882,000 1,307,000 1.4819 8.737 8.620 8.796 8.503 8.796 150,412 8.6895 -0.67%
2002-07-11 0 1.500 1.460 1.500 1.410 1.500 264,000 383,400 1.4523 8.796 8.561 8.796 8.268 8.796 45,021 8.5160 4.17%
2002-07-10 0 1.440 1.440 1.470 1.440 1.470 68,000 98,700 1.4515 8.444 8.444 8.620 8.444 8.620 11,596 8.5113 -2.04%
2002-07-09 0 1.470 1.470 1.480 1.470 1.500 232,000 342,740 1.4773 8.620 8.620 8.679 8.620 8.796 39,564 8.6629 -2.00%
2002-07-08 0 1.500 1.470 1.500 1.440 1.500 592,000 876,880 1.4812 8.796 8.620 8.796 8.444 8.796 100,957 8.6857 4.17%
2002-07-05 0 1.440 1.440 1.460 1.430 1.460 530,000 765,420 1.4442 8.444 8.444 8.561 8.385 8.561 90,384 8.4686 -0.69%
2002-07-04 0 1.450 1.430 1.450 1.440 1.460 432,000 626,660 1.4506 8.503 8.385 8.503 8.444 8.561 73,671 8.5062 -0.68%
2002-07-03 0 1.460 1.460 1.470 1.440 1.470 698,000 1,017,680 1.4580 8.561 8.561 8.620 8.444 8.620 119,034 8.5495 1.39%
2002-07-02 0 1.440 1.400 1.440 1.390 1.500 148,000 208,900 1.4115 8.444 8.209 8.444 8.151 8.796 25,239 8.2768 -2.70%
2002-06-28 0 1.480 1.450 1.460 1.440 1.500 392,000 576,880 1.4716 8.679 8.503 8.561 8.444 8.796 66,850 8.6295 2.78%
2002-06-27 0 1.440 1.430 1.440 1.400 1.450 232,000 330,940 1.4265 8.444 8.385 8.444 8.209 8.503 39,564 8.3646 2.86%
2002-06-26 0 1.400 1.400 1.440 1.390 1.440 810,000 1,135,820 1.4022 8.209 8.209 8.444 8.151 8.444 138,134 8.2226 -2.10%
2002-06-25 0 1.430 1.420 1.430 1.420 1.450 680,000 974,300 1.4328 8.385 8.327 8.385 8.327 8.503 115,964 8.4017 1.42%
2002-06-24 0 1.410 1.400 1.410 1.350 1.420 668,000 937,380 1.4033 8.268 8.209 8.268 7.916 8.327 113,918 8.2286 3.68%
2002-06-21 0 1.360 1.350 1.360 1.350 1.390 454,000 621,780 1.3696 7.975 7.916 7.975 7.916 8.151 77,423 8.0309 -3.55%
2002-06-20 0 1.410 1.390 1.410 1.330 1.500 2,250,000 3,082,460 1.3700 8.268 8.151 8.268 7.799 8.796 383,704 8.0334 -2.76%
2002-06-19 0 1.450 1.420 1.450 1.410 1.500 626,000 910,740 1.4549 8.503 8.327 8.503 8.268 8.796 106,755 8.5311 -6.45%
2002-06-18 0 1.550 1.510 1.550 1.500 1.600 780,000 1,194,280 1.5311 9.089 8.854 9.089 8.796 9.382 133,018 8.9784 0.00%
2002-06-17 0 1.550 1.540 1.570 1.550 1.580 506,000 794,500 1.5702 9.089 9.030 9.206 9.089 9.265 86,291 9.2072 -1.90%
2002-06-14 0 1.580 1.570 1.590 1.570 1.590 706,000 1,116,540 1.5815 9.265 9.206 9.324 9.206 9.324 120,398 9.2737 0.64%
2002-06-13 0 1.570 1.570 1.590 1.570 1.590 200,000 316,600 1.5830 9.206 9.206 9.324 9.206 9.324 34,107 9.2825 0.00%
2002-06-12 0 1.570 1.560 1.590 1.560 1.580 190,000 298,400 1.5705 9.206 9.148 9.324 9.148 9.265 32,402 9.2094 0.00%
2002-06-11 0 1.570 1.570 1.580 1.570 1.590 382,000 602,140 1.5763 9.206 9.206 9.265 9.206 9.324 65,144 9.2431 -0.63%
2002-06-10 0 1.580 1.580 1.590 1.570 1.600 398,000 635,840 1.5976 9.265 9.265 9.324 9.206 9.382 67,873 9.3681 -1.25%
2002-06-07 0 1.600 1.580 1.600 1.590 1.600 584,000 933,160 1.5979 9.382 9.265 9.382 9.324 9.382 99,593 9.3698 0.00%
2002-06-06 0 1.600 1.590 1.600 1.590 1.640 1,058,000 1,694,320 1.6014 9.382 9.324 9.382 9.324 9.617 180,426 9.3906 -0.62%
2002-06-05 0 1.610 1.600 1.610 1.580 1.650 556,000 887,560 1.5963 9.441 9.382 9.441 9.265 9.675 94,818 9.3607 1.90%
2002-06-04 0 1.580 1.570 1.580 1.530 1.580 1,092,000 1,695,480 1.5526 9.265 9.206 9.265 8.972 9.265 186,225 9.1045 0.00%
2002-06-03 0 1.580 1.540 1.570 1.530 1.580 2,356,000 3,639,040 1.5446 9.265 9.030 9.206 8.972 9.265 401,781 9.0573 1.94%
2002-05-31 0 1.550 1.550 1.570 1.550 1.580 1,432,000 2,235,100 1.5608 9.089 9.089 9.206 9.089 9.265 244,207 9.1525 -3.13%
2002-05-30 0 1.600 1.570 1.600 1.540 1.620 2,776,000 4,358,180 1.5699 9.382 9.206 9.382 9.030 9.499 473,406 9.2060 -1.23%
2002-05-29 0 1.620 1.620 1.630 1.620 1.680 916,000 1,511,760 1.6504 9.499 9.499 9.558 9.499 9.851 156,210 9.6777 -3.57%
2002-05-28 0 1.680 1.690 1.700 1.680 1.710 416,000 705,160 1.6951 9.851 9.910 9.969 9.851 10.03 70,943 9.9399 0.00%
2002-05-27 0 1.680 1.680 1.690 1.670 1.710 736,000 1,240,080 1.6849 9.851 9.851 9.910 9.793 10.03 125,514 9.8800 -1.75%
2002-05-24 0 1.710 1.710 1.720 1.700 1.720 772,000 1,321,000 1.7111 10.03 10.03 10.09 9.969 10.09 131,653 10.034 -1.16%
2002-05-23 0 1.730 1.710 1.730 1.700 1.790 1,332,000 2,313,280 1.7367 10.14 10.03 10.14 9.969 10.50 227,153 10.184 -1.70%
2002-05-22 0 1.760 1.760 1.770 1.730 1.800 3,730,000 6,572,200 1.7620 10.32 10.32 10.38 10.14 10.55 636,097 10.332 2.33%
2002-05-21 0 1.720 1.720 1.730 1.670 1.770 2,704,000 4,671,580 1.7277 10.09 10.09 10.14 9.793 10.38 461,128 10.131 0.00%
2002-05-17 0 1.720 1.720 1.730 1.690 1.750 4,736,000 8,203,820 1.7322 10.09 10.09 10.14 9.910 10.26 807,655 10.158 1.78%
2002-05-16 0 1.690 1.680 1.700 1.640 1.720 6,003,797 10,101,581 1.6825 9.910 9.851 9.969 9.617 10.09 1,023,859 9.8662 3.05%
2002-05-15 0 1.640 1.640 1.660 1.600 1.680 6,595,797 10,754,273 1.6305 9.617 9.617 9.734 9.382 9.851 1,124,816 9.5609 5.81%
2002-05-14 0 1.550 1.550 1.570 1.540 1.600 966,000 1,522,320 1.5759 9.089 9.089 9.206 9.030 9.382 164,737 9.2409 -1.27%
2002-05-13 0 1.570 1.550 1.570 1.550 1.580 444,000 694,600 1.5644 9.206 9.089 9.206 9.089 9.265 75,718 9.1736 1.29%
2002-05-10 0 1.550 1.550 1.570 1.550 1.600 630,000 982,360 1.5593 9.089 9.089 9.206 9.089 9.382 107,437 9.1436 -2.52%
2002-05-09 0 1.590 1.580 1.590 1.550 1.660 4,452,000 7,116,300 1.5985 9.324 9.265 9.324 9.089 9.734 759,223 9.3731 -1.85%
2002-05-08 0 1.620 1.620 1.630 1.510 1.630 7,749,797 12,075,167 1.5581 9.499 9.499 9.558 8.854 9.558 1,321,614 9.1367 9.46%
2002-05-07 0 1.480 1.470 1.490 1.470 1.520 506,000 757,880 1.4978 8.679 8.620 8.737 8.620 8.913 86,291 8.7829 -1.33%
2002-05-06 0 1.500 1.490 1.520 1.500 1.520 1,620,000 2,437,800 1.5048 8.796 8.737 8.913 8.796 8.913 276,267 8.8241 1.35%
2002-05-03 0 1.480 1.480 1.500 1.460 1.490 640,000 949,420 1.4835 8.679 8.679 8.796 8.561 8.737 109,143 8.6989 -0.67%
2002-05-02 0 1.490 1.480 1.500 1.480 1.510 794,000 1,188,560 1.4969 8.737 8.679 8.796 8.679 8.854 135,405 8.7778 0.00%
2002-04-30 0 1.490 1.480 1.490 1.490 1.550 2,534,000 3,841,400 1.5159 8.737 8.679 8.737 8.737 9.089 432,137 8.8893 0.00%
2002-04-29 0 1.490 1.480 1.500 1.390 1.490 1,428,000 2,044,480 1.4317 8.737 8.679 8.796 8.151 8.737 243,524 8.3954 7.97%
2002-04-26 0 1.380 1.380 1.390 1.360 1.400 524,000 722,360 1.3785 8.092 8.092 8.151 7.975 8.209 89,361 8.0837 0.00%
2002-04-25 0 1.380 1.370 1.390 1.380 1.440 392,000 551,500 1.4069 8.092 8.034 8.151 8.092 8.444 66,850 8.2498 -3.50%
2002-04-24 0 1.430 1.430 1.440 1.420 1.440 352,000 502,160 1.4266 8.385 8.385 8.444 8.327 8.444 60,028 8.3654 -1.38%
2002-04-23 0 1.450 1.430 1.450 1.430 1.450 290,000 418,680 1.4437 8.503 8.385 8.503 8.385 8.503 49,455 8.4658 0.00%
2002-04-22 0 1.450 1.440 1.450 1.450 1.480 336,000 492,300 1.4652 8.503 8.444 8.503 8.503 8.679 57,300 8.5916 1.40%
2002-04-19 0 1.430 1.420 1.430 1.420 1.440 796,000 1,135,420 1.4264 8.385 8.327 8.385 8.327 8.444 135,746 8.3643 0.70%
2002-04-18 0 1.420 1.420 1.440 1.420 1.440 482,000 689,220 1.4299 8.327 8.327 8.444 8.327 8.444 82,198 8.3849 -2.07%
2002-04-17 0 1.450 1.440 1.450 1.440 1.500 1,282,000 1,891,380 1.4753 8.503 8.444 8.503 8.444 8.796 218,626 8.6512 -3.33%
2002-04-16 0 1.500 1.500 1.510 1.470 1.540 1,640,000 2,477,560 1.5107 8.796 8.796 8.854 8.620 9.030 279,678 8.8586 -2.60%
2002-04-15 0 1.540 1.530 1.540 1.500 1.590 4,809,797 7,486,333 1.5565 9.030 8.972 9.030 8.796 9.324 820,240 9.1270 2.67%
2002-04-12 0 1.500 1.490 1.500 1.440 1.510 2,306,000 3,424,820 1.4852 8.796 8.737 8.796 8.444 8.854 393,254 8.7089 4.17%
2002-04-11 0 1.440 1.430 1.450 1.400 1.440 498,000 707,460 1.4206 8.444 8.385 8.503 8.209 8.444 84,927 8.3303 1.41%
2002-04-10 0 1.420 1.410 1.420 1.380 1.420 300,000 419,040 1.3968 8.327 8.268 8.327 8.092 8.327 51,161 8.1907 2.90%
2002-04-09 0 1.380 1.360 1.380 1.370 1.400 612,000 849,860 1.3887 8.092 7.975 8.092 8.034 8.209 104,368 8.1429 -0.72%
2002-04-08 0 1.390 1.380 1.400 1.300 1.400 1,368,000 1,859,000 1.3589 8.151 8.092 8.209 7.623 8.209 233,292 7.9685 7.75%
2002-04-04 0 1.290 1.280 1.290 1.280 1.290 120,000 153,700 1.2808 7.564 7.506 7.564 7.506 7.564 20,464 7.5107 0.00%
2002-04-03 0 1.290 1.290 1.300 1.280 1.290 200,000 257,100 1.2855 7.564 7.564 7.623 7.506 7.564 34,107 7.5380 0.00%
2002-04-02 0 1.290 1.290 1.300 1.290 1.300 240,000 311,400 1.2975 7.564 7.564 7.623 7.564 7.623 40,928 7.6084 0.78%
2002-03-28 0 1.280 1.280 1.300 1.280 1.310 282,000 363,280 1.2882 7.506 7.506 7.623 7.506 7.682 48,091 7.5540 0.00%
2002-03-27 0 1.280 1.280 1.300 1.270 1.300 418,000 535,120 1.2802 7.506 7.506 7.623 7.447 7.623 71,284 7.5069 2.40%
2002-03-26 0 1.250 1.240 1.280 1.240 1.250 180,000 224,200 1.2456 7.330 7.271 7.506 7.271 7.330 30,696 7.3038 -2.34%
2002-03-25 0 1.280 1.230 1.280 1.230 1.290 132,000 165,980 1.2574 7.506 7.213 7.506 7.213 7.564 22,511 7.3734 -0.78%
2002-03-22 0 1.290 1.260 1.290 1.300 1.300 50,000 65,000 1.3000 7.564 7.388 7.564 7.623 7.623 8,527 7.6231 3.20%
2002-03-21 0 1.250 1.250 1.280 1.200 1.250 162,000 201,180 1.2419 7.330 7.330 7.506 7.037 7.330 27,627 7.2821 -2.34%
2002-03-20 0 1.280 1.240 1.280 1.280 1.300 160,000 207,600 1.2975 7.506 7.271 7.506 7.506 7.623 27,286 7.6084 -2.29%
2002-03-19 0 1.310 1.310 1.330 1.300 1.330 240,000 317,800 1.3242 7.682 7.682 7.799 7.623 7.799 40,928 7.7648 2.34%
2002-03-18 0 1.280 1.280 1.330 1.280 1.330 590,000 778,300 1.3192 7.506 7.506 7.799 7.506 7.799 100,616 7.7354 -3.76%
2002-03-15 0 1.330 1.310 1.330 1.320 1.330 176,000 233,320 1.3257 7.799 7.682 7.799 7.740 7.799 30,014 7.7736 0.00%
2002-03-14 0 1.330 1.330 1.350 1.330 1.350 406,000 542,800 1.3369 7.799 7.799 7.916 7.799 7.916 69,237 7.8397 1.53%
2002-03-13 0 1.310 1.310 1.350 1.310 1.340 170,000 226,300 1.3312 7.682 7.682 7.916 7.682 7.858 28,991 7.8059 -2.24%
2002-03-12 0 1.340 1.340 1.380 1.340 1.350 172,000 231,580 1.3464 7.858 7.858 8.092 7.858 7.916 29,332 7.8951 -0.74%
2002-03-11 0 1.350 1.350 1.370 1.320 1.350 530,000 704,340 1.3289 7.916 7.916 8.034 7.740 7.916 90,384 7.7928 1.50%
2002-03-08 0 1.330 1.330 1.350 1.320 1.330 110,000 145,700 1.3245 7.799 7.799 7.916 7.740 7.799 18,759 7.7670 0.00%
2002-03-07 0 1.330 1.300 1.310 1.300 1.330 104,000 136,000 1.3077 7.799 7.623 7.682 7.623 7.799 17,736 7.6682 2.31%
2002-03-06 0 1.300 1.300 1.320 1.300 1.300 20,000 26,000 1.3000 7.623 7.623 7.740 7.623 7.623 3,411 7.6231 0.00%
2002-03-05 0 1.300 1.300 1.320 1.300 1.310 144,000 187,460 1.3018 7.623 7.623 7.740 7.623 7.682 24,557 7.6336 -0.76%
2002-03-04 0 1.310 1.300 1.310 1.300 1.310 134,000 174,220 1.3001 7.682 7.623 7.682 7.623 7.682 22,852 7.6239 0.77%
2002-03-01 0 1.300 1.300 1.320 1.280 1.320 18,000 23,400 1.3000 7.623 7.623 7.740 7.506 7.740 3,070 7.6231 0.78%
2002-02-28 0 1.290 1.290 1.320 - - 0 0 - 7.564 7.564 7.740 - - 0 - 0.00%
2002-02-27 0 1.290 1.270 1.320 1.290 1.320 80,000 103,700 1.2963 7.564 7.447 7.740 7.564 7.740 13,643 7.6011 -0.77%
2002-02-26 0 1.300 1.300 1.340 - - 0 0 - 7.623 7.623 7.858 - - 0 - 0.00%
2002-02-25 0 1.300 1.290 1.320 1.300 1.300 66,000 85,800 1.3000 7.623 7.564 7.740 7.623 7.623 11,255 7.6231 -1.52%
2002-02-22 0 1.320 1.290 1.320 - - 20,000 26,400 1.3200 7.740 7.564 7.740 - - 3,411 7.7403 -0.75%
2002-02-21 0 1.330 1.300 1.350 1.280 1.330 90,000 118,200 1.3133 7.799 7.623 7.916 7.506 7.799 15,348 7.7012 0.00%
2002-02-20 0 1.330 1.300 1.330 1.300 1.330 300,000 392,500 1.3083 7.799 7.623 7.799 7.623 7.799 51,161 7.6719 0.76%
2002-02-19 0 1.320 1.320 1.330 1.300 1.320 214,000 280,180 1.3093 7.740 7.740 7.799 7.623 7.740 36,495 7.6773 0.76%
2002-02-18 0 1.310 1.310 1.330 1.290 1.300 76,000 98,500 1.2961 7.682 7.682 7.799 7.564 7.623 12,961 7.5999 -3.68%
2002-02-15 0 1.360 1.260 1.360 1.290 1.360 86,000 112,060 1.3030 7.975 7.388 7.975 7.564 7.975 14,666 7.6408 3.03%
2002-02-11 0 1.320 1.320 1.380 1.320 1.320 18,000 23,760 1.3200 7.740 7.740 8.092 7.740 7.740 3,070 7.7403 0.76%
2002-02-08 0 1.310 1.300 1.350 1.310 1.310 100,000 131,000 1.3100 7.682 7.623 7.916 7.682 7.682 17,054 7.6817 0.77%
2002-02-07 0 1.300 1.300 1.340 1.300 1.340 98,000 129,540 1.3218 7.623 7.623 7.858 7.623 7.858 16,712 7.7511 -4.41%
2002-02-06 0 1.360 1.300 1.360 1.260 1.360 414,000 525,440 1.2692 7.975 7.623 7.975 7.388 7.975 70,602 7.4423 6.25%
2002-02-05 0 1.280 1.250 1.290 1.280 1.280 40,000 51,200 1.2800 7.506 7.330 7.564 7.506 7.506 6,821 7.5058 -0.78%
2002-02-04 0 1.290 1.290 1.300 - - 0 0 - 7.564 7.564 7.623 - - 0 - 0.78%
2002-02-01 0 1.280 1.280 1.310 1.280 1.320 440,000 569,200 1.2936 7.506 7.506 7.682 7.506 7.740 75,036 7.5857 0.00%
2002-01-31 0 1.280 1.280 1.380 1.280 1.300 402,000 521,440 1.2971 7.506 7.506 8.092 7.506 7.623 68,555 7.6061 -1.54%
2002-01-30 0 1.300 1.280 1.330 1.300 1.300 10,000 13,000 1.3000 7.623 7.506 7.799 7.623 7.623 1,705 7.6231 -2.26%
2002-01-29 0 1.330 1.290 1.330 1.270 1.330 272,000 353,000 1.2978 7.799 7.564 7.799 7.447 7.799 46,386 7.6101 1.53%
2002-01-28 0 1.310 1.310 1.320 1.310 1.340 110,000 146,100 1.3282 7.682 7.682 7.740 7.682 7.858 18,759 7.7883 0.77%
2002-01-25 0 1.300 1.300 1.350 1.180 1.350 684,000 834,860 1.2206 7.623 7.623 7.916 6.919 7.916 116,646 7.1572 6.56%
2002-01-24 0 1.220 1.180 1.240 1.200 1.230 302,000 367,760 1.2177 7.154 6.919 7.271 7.037 7.213 51,502 7.1407 -0.81%
2002-01-23 0 1.230 1.230 1.250 1.230 1.310 596,000 762,320 1.2791 7.213 7.213 7.330 7.213 7.682 101,639 7.5003 -7.52%
2002-01-22 0 1.330 1.320 1.330 1.330 1.380 430,000 579,800 1.3484 7.799 7.740 7.799 7.799 8.092 73,330 7.9067 -5.00%
2002-01-21 0 1.400 1.390 1.400 1.400 1.400 236,000 330,400 1.4000 8.209 8.151 8.209 8.209 8.209 40,246 8.2094 -2.78%
2002-01-18 0 1.440 1.400 1.440 1.410 1.440 604,000 855,580 1.4165 8.444 8.209 8.444 8.268 8.444 103,003 8.3063 1.41%
2002-01-17 0 1.420 1.420 1.440 1.420 1.420 56,000 79,520 1.4200 8.327 8.327 8.444 8.327 8.327 9,550 8.3267 -1.39%
2002-01-16 0 1.440 1.440 1.450 1.420 1.470 440,000 634,360 1.4417 8.444 8.444 8.503 8.327 8.620 75,036 8.4541 -1.37%
2002-01-15 0 1.460 1.460 1.480 1.450 1.500 594,000 871,000 1.4663 8.561 8.561 8.679 8.503 8.796 101,298 8.5984 -2.67%
2002-01-14 0 1.500 1.490 1.500 1.500 1.550 796,000 1,207,980 1.5176 8.796 8.737 8.796 8.796 9.089 135,746 8.8988 -2.60%
2002-01-11 0 1.540 1.530 1.540 1.530 1.570 746,000 1,156,000 1.5496 9.030 8.972 9.030 8.972 9.206 127,219 9.0867 1.32%
2002-01-10 0 1.520 1.510 1.530 1.510 1.530 334,000 506,580 1.5167 8.913 8.854 8.972 8.854 8.972 56,959 8.8938 -0.65%
2002-01-09 0 1.530 1.500 1.540 1.470 1.540 1,044,000 1,559,440 1.4937 8.972 8.796 9.030 8.620 9.030 178,039 8.7590 2.00%
2002-01-08 0 1.500 1.490 1.500 1.490 1.530 458,000 691,520 1.5099 8.796 8.737 8.796 8.737 8.972 78,105 8.8537 -0.66%
2002-01-07 0 1.510 1.500 1.510 1.500 1.540 366,000 551,620 1.5072 8.854 8.796 8.854 8.796 9.030 62,416 8.8378 0.67%
2002-01-04 0 1.500 1.490 1.500 1.490 1.570 1,074,000 1,650,040 1.5364 8.796 8.737 8.796 8.737 9.206 183,155 9.0090 2.04%
2002-01-03 0 1.470 1.470 1.500 1.400 1.470 556,000 802,280 1.4429 8.620 8.620 8.796 8.209 8.620 94,818 8.4613 6.52%
2002-01-02 0 1.380 1.380 1.390 1.380 1.400 242,000 334,360 1.3817 8.092 8.092 8.151 8.092 8.209 41,270 8.1019 -1.43%
2001-12-31 0 1.400 1.360 1.400 1.370 1.400 60,000 82,800 1.3800 8.209 7.975 8.209 8.034 8.209 10,232 8.0922 1.45%
2001-12-28 0 1.380 1.350 1.380 1.360 1.390 212,000 293,460 1.3842 8.092 7.916 8.092 7.975 8.151 36,153 8.1171 -0.72%
2001-12-27 0 1.390 1.380 1.390 1.390 1.400 50,000 69,800 1.3960 8.151 8.092 8.151 8.151 8.209 8,527 8.1860 -2.11%
2001-12-24 0 1.420 1.410 1.420 1.430 1.430 16,000 22,880 1.4300 8.327 8.268 8.327 8.385 8.385 2,729 8.3854 0.00%
2001-12-21 0 1.420 1.400 1.420 1.400 1.430 134,000 190,340 1.4204 8.327 8.209 8.327 8.209 8.385 22,852 8.3293 -0.70%
2001-12-20 0 1.430 1.410 1.430 1.400 1.430 114,000 160,020 1.4037 8.385 8.268 8.385 8.209 8.385 19,441 8.2310 0.00%
2001-12-19 0 1.430 1.390 1.430 1.390 1.430 106,000 149,380 1.4092 8.385 8.151 8.385 8.151 8.385 18,077 8.2637 -0.69%
2001-12-18 0 1.440 1.390 1.440 1.390 1.440 190,000 269,900 1.4205 8.444 8.151 8.444 8.151 8.444 32,402 8.3298 -0.69%
2001-12-17 0 1.450 1.430 1.450 1.450 1.480 188,000 273,220 1.4533 8.503 8.385 8.503 8.503 8.679 32,061 8.5220 -0.68%
2001-12-14 0 1.460 1.450 1.460 1.410 1.470 346,000 502,820 1.4532 8.561 8.503 8.561 8.268 8.620 59,005 8.5216 2.82%
2001-12-13 0 1.420 1.410 1.430 1.390 1.480 1,028,000 1,468,820 1.4288 8.327 8.268 8.385 8.151 8.679 175,310 8.3784 -4.05%
2001-12-12 0 1.480 1.470 1.480 1.450 1.510 522,000 766,060 1.4675 8.679 8.620 8.679 8.503 8.854 89,019 8.6055 -3.27%
2001-12-11 0 1.530 1.520 1.530 1.510 1.540 304,000 464,340 1.5274 8.972 8.913 8.972 8.854 9.030 51,843 8.9567 0.66%
2001-12-10 0 1.520 1.520 1.540 1.520 1.560 438,000 675,680 1.5426 8.913 8.913 9.030 8.913 9.148 74,694 9.0459 -0.65%
2001-12-07 0 1.530 1.520 1.540 1.520 1.580 2,068,000 3,199,120 1.5470 8.972 8.913 9.030 8.913 9.265 352,667 9.0712 0.00%
2001-12-06 0 1.530 1.530 1.540 1.530 1.600 1,448,000 2,260,180 1.5609 8.972 8.972 9.030 8.972 9.382 246,935 9.1529 -3.16%
2001-12-05 0 1.580 1.570 1.580 1.490 1.580 2,176,000 3,341,260 1.5355 9.265 9.206 9.265 8.737 9.265 371,085 9.0040 5.33%
2001-12-04 0 1.500 1.490 1.500 1.470 1.500 358,000 534,040 1.4917 8.796 8.737 8.796 8.620 8.796 61,052 8.7473 2.04%
2001-12-03 0 1.470 1.470 1.480 1.450 1.500 420,000 611,600 1.4562 8.620 8.620 8.679 8.503 8.796 71,625 8.5389 -2.00%
2001-11-30 0 1.500 1.470 1.500 1.480 1.520 400,000 599,240 1.4981 8.796 8.620 8.796 8.679 8.913 68,214 8.7847 3.45%
2001-11-29 0 1.450 1.470 1.490 1.440 1.450 100,000 144,760 1.4476 8.503 8.620 8.737 8.444 8.503 17,054 8.4886 -1.36%
2001-11-28 0 1.470 1.470 1.500 1.470 1.480 146,000 215,620 1.4768 8.620 8.620 8.796 8.620 8.679 24,898 8.6601 -2.00%
2001-11-27 0 1.500 1.490 1.500 1.470 1.500 206,000 305,020 1.4807 8.796 8.737 8.796 8.620 8.796 35,130 8.6825 0.67%
2001-11-26 0 1.490 1.490 1.500 1.450 1.530 162,000 241,300 1.4895 8.737 8.737 8.796 8.503 8.972 27,627 8.7343 1.36%
2001-11-23 0 1.470 1.490 1.500 1.450 1.470 98,000 143,160 1.4608 8.620 8.737 8.796 8.503 8.620 16,712 8.5661 0.00%
2001-11-22 0 1.470 1.470 1.490 1.450 1.470 168,000 245,480 1.4612 8.620 8.620 8.737 8.503 8.620 28,650 8.5683 1.38%
2001-11-21 0 1.450 1.450 1.460 1.450 1.470 288,000 419,320 1.4560 8.503 8.503 8.561 8.503 8.620 49,114 8.5377 0.00%
2001-11-20 0 1.450 1.440 1.450 1.410 1.470 214,000 310,900 1.4528 8.503 8.444 8.503 8.268 8.620 36,495 8.5191 -2.68%
2001-11-19 0 1.490 1.460 1.490 1.460 1.530 674,000 1,022,540 1.5171 8.737 8.561 8.737 8.561 8.972 114,941 8.8962 0.68%
2001-11-16 0 1.480 1.480 1.500 1.480 1.530 634,000 948,800 1.4965 8.679 8.679 8.796 8.679 8.972 108,119 8.7755 -0.67%
2001-11-15 0 1.490 1.470 1.490 1.480 1.500 738,000 1,094,820 1.4835 8.737 8.620 8.737 8.679 8.796 125,855 8.6991 0.68%
2001-11-14 0 1.480 1.480 1.500 1.470 1.510 642,000 955,620 1.4885 8.679 8.679 8.796 8.620 8.854 109,484 8.7284 2.07%
2001-11-13 0 1.450 1.450 1.470 1.450 1.500 354,000 516,640 1.4594 8.503 8.503 8.620 8.503 8.796 60,370 8.5580 -1.36%
2001-11-12 0 1.470 1.470 1.510 1.470 1.520 160,000 239,320 1.4958 8.620 8.620 8.854 8.620 8.913 27,286 8.7709 -3.92%
2001-11-09 0 1.530 1.520 1.530 1.470 1.530 124,000 187,600 1.5129 8.972 8.913 8.972 8.620 8.972 21,146 8.8715 -1.92%
2001-11-08 0 1.560 1.530 1.560 1.520 1.560 182,000 280,020 1.5386 9.148 8.972 9.148 8.913 9.148 31,037 9.0220 0.00%
2001-11-07 0 1.560 1.530 1.560 1.510 1.610 722,000 1,145,940 1.5872 9.148 8.972 9.148 8.854 9.441 123,127 9.3070 0.65%
2001-11-06 0 1.550 1.520 1.550 1.500 1.580 1,150,000 1,774,200 1.5428 9.089 8.913 9.089 8.796 9.265 196,116 9.0467 1.31%
2001-11-05 0 1.530 1.530 1.550 1.530 1.560 240,000 370,600 1.5442 8.972 8.972 9.089 8.972 9.148 40,928 9.0548 0.00%
2001-11-02 0 1.530 1.470 1.540 1.510 1.580 398,000 613,300 1.5410 8.972 8.620 9.030 8.854 9.265 67,873 9.0360 -1.29%
2001-11-01 0 1.550 1.500 1.550 1.500 1.570 548,000 853,620 1.5577 9.089 8.796 9.089 8.796 9.206 93,453 9.1342 0.00%
2001-10-31 0 1.550 1.520 1.560 1.470 1.560 630,000 962,340 1.5275 9.089 8.913 9.148 8.620 9.148 107,437 8.9572 0.65%
2001-10-30 0 1.540 1.520 1.540 1.410 1.540 582,000 856,920 1.4724 9.030 8.913 9.030 8.268 9.030 99,252 8.6338 6.21%
2001-10-29 0 1.450 1.410 1.460 1.330 1.450 621,000 848,790 1.3668 8.503 8.268 8.561 7.799 8.503 105,902 8.0148 9.02%
2001-10-26 0 1.330 1.380 1.390 1.330 1.400 236,000 324,400 1.3746 7.799 8.092 8.151 7.799 8.209 40,246 8.0604 -5.00%
2001-10-24 0 1.400 1.380 1.400 1.370 1.430 624,000 876,000 1.4038 8.209 8.092 8.209 8.034 8.385 106,414 8.2320 2.19%
2001-10-23 0 1.370 1.300 1.370 1.200 1.450 630,000 841,160 1.3352 8.034 7.623 8.034 7.037 8.503 107,437 7.8293 13.22%
2001-10-22 0 1.210 1.210 - 1.130 1.130 4,000 4,520 1.1300 7.095 7.095 - 6.626 6.626 682 6.6262 3.42%
2001-10-19 0 1.170 1.160 1.170 1.110 1.200 64,000 74,680 1.1669 6.861 6.802 6.861 6.509 7.037 10,914 6.8424 0.86%
2001-10-18 0 1.160 1.160 1.180 1.150 1.210 144,000 171,540 1.1913 6.802 6.802 6.919 6.743 7.095 24,557 6.9854 -5.69%
2001-10-17 0 1.230 1.230 1.280 1.150 1.220 12,000 14,260 1.1883 7.213 7.213 7.506 6.743 7.154 2,046 6.9683 0.82%
2001-10-16 0 1.220 1.220 - 1.140 1.140 2,000 2,280 1.1400 7.154 7.154 - 6.685 6.685 341 6.6848 1.67%
2001-10-15 0 1.200 1.200 - 1.140 1.150 64,000 73,120 1.1425 7.037 7.037 - 6.685 6.743 10,914 6.6995 1.69%
2001-10-12 0 1.180 1.180 1.240 1.140 1.240 242,000 294,680 1.2177 6.919 6.919 7.271 6.685 7.271 41,270 7.1404 -4.84%
2001-10-11 0 1.240 1.240 - 1.220 1.230 10,000 12,220 1.2220 7.271 7.271 - 7.154 7.213 1,705 7.1657 0.81%
2001-10-10 0 1.230 1.230 1.240 1.230 1.230 100,000 122,900 1.2290 7.213 7.213 7.271 7.213 7.213 17,054 7.2067 -0.81%
2001-10-09 0 1.240 1.220 1.240 1.180 1.240 188,000 227,520 1.2102 7.271 7.154 7.271 6.919 7.271 32,061 7.0966 0.00%
2001-10-08 0 1.240 1.170 1.240 - - 0 0 - 7.271 6.861 7.271 - - 0 - 0.00%
2001-10-05 0 1.240 1.230 1.240 1.230 1.330 34,000 43,860 1.2900 7.271 7.213 7.271 7.213 7.799 5,798 7.5644 -3.12%
2001-10-04 0 1.280 1.230 1.290 1.260 1.320 260,000 332,900 1.2804 7.506 7.213 7.564 7.388 7.740 44,339 7.5080 2.40%
2001-10-03 0 1.250 1.150 1.250 1.140 1.320 556,000 676,520 1.2168 7.330 6.743 7.330 6.685 7.740 94,818 7.1350 22.55%
2001-09-28 0 1.020 1.020 1.100 1.000 1.170 52,000 54,940 1.0565 5.981 5.981 6.450 5.864 6.861 8,868 6.1954 -7.27%
2001-09-27 0 1.100 1.020 1.100 1.120 1.160 40,000 45,300 1.1325 6.450 5.981 6.450 6.568 6.802 6,821 6.6409 0.92%
2001-09-26 0 1.090 1.090 - 0.900 1.050 346,000 321,140 0.9282 6.392 6.392 - 5.277 6.157 59,005 5.4426 14.74%
2001-09-25 0 0.950 0.920 0.950 0.910 1.080 628,000 616,280 0.9813 5.571 5.395 5.571 5.336 6.333 107,096 5.7545 -12.04%
2001-09-24 0 1.080 1.070 1.210 1.080 1.160 232,000 254,520 1.0971 6.333 6.274 7.095 6.333 6.802 39,564 6.4331 -12.90%
2001-09-21 0 1.240 - 1.240 1.240 1.240 2,000 2,480 1.2400 7.271 - 7.271 7.271 7.271 341 7.2712 3.33%
2001-09-20 0 1.200 - 1.200 1.140 1.260 124,000 144,800 1.1677 7.037 - 7.037 6.685 7.388 21,146 6.8475 0.00%
2001-09-19 0 1.200 - 1.290 1.200 1.250 118,000 142,700 1.2093 7.037 - 7.564 7.037 7.330 20,123 7.0913 -8.40%
2001-09-18 0 1.310 - 1.310 1.460 1.460 2,000 2,920 1.4600 7.682 - 7.682 8.561 8.561 341 8.5613 -5.76%
2001-09-17 0 1.390 - 1.390 1.400 1.430 6,000 8,500 1.4167 8.151 - 8.151 8.209 8.385 1,023 8.3072 2.96%
2001-09-14 0 1.350 - 1.350 1.390 1.460 52,000 72,420 1.3927 7.916 - 7.916 8.151 8.561 8,868 8.1666 -4.93%
2001-09-13 0 1.420 1.410 1.420 1.350 1.420 16,000 22,020 1.3763 8.327 8.268 8.327 7.916 8.327 2,729 8.0702 5.19%
2001-09-12 0 1.350 - 1.350 1.300 1.350 36,000 46,900 1.3028 7.916 - 7.916 7.623 7.916 6,139 7.6393 -3.57%
2001-09-11 0 1.400 1.400 1.420 1.350 1.430 200,000 274,000 1.3700 8.209 8.209 8.327 7.916 8.385 34,107 8.0335 0.00%
2001-09-10 0 1.400 1.360 1.400 1.360 1.400 52,000 72,000 1.3846 8.209 7.975 8.209 7.975 8.209 8,868 8.1192 -2.10%
2001-09-07 0 1.430 1.350 1.430 - - 0 0 - 8.385 7.916 8.385 - - 0 - 0.00%
2001-09-06 0 1.430 - 1.470 - - 0 0 - 8.385 - 8.620 - - 0 - 0.00%
2001-09-05 0 1.430 1.370 1.470 1.430 1.430 34,000 48,620 1.4300 8.385 8.034 8.620 8.385 8.385 5,798 8.3854 0.00%
2001-09-04 0 1.430 - 1.470 1.400 1.470 102,000 146,620 1.4375 8.385 - 8.620 8.209 8.620 17,395 8.4291 2.14%
2001-09-03 0 1.400 - 1.420 1.400 1.480 56,000 78,640 1.4043 8.209 - 8.327 8.209 8.679 9,550 8.2346 -4.11%
2001-08-31 0 1.460 1.450 1.460 1.400 1.460 62,000 86,920 1.4019 8.561 8.503 8.561 8.209 8.561 10,573 8.2208 2.10%
2001-08-30 0 1.430 1.400 1.430 - - 0 0 - 8.385 8.209 8.385 - - 0 - -1.38%
2001-08-29 0 1.450 1.450 1.460 - - 0 0 - 8.503 8.503 8.561 - - 0 - 3.57%
2001-08-28 0 1.400 1.370 1.460 1.400 1.400 20,000 28,000 1.4000 8.209 8.034 8.561 8.209 8.209 3,411 8.2094 0.00%
2001-08-27 0 1.400 1.380 1.450 1.400 1.480 140,000 205,600 1.4686 8.209 8.092 8.503 8.209 8.679 23,875 8.6115 -2.78%
2001-08-24 0 1.440 1.360 1.450 - - 0 0 - 8.444 7.975 8.503 - - 0 - 0.00%
2001-08-23 0 1.440 1.350 1.440 1.350 1.440 12,000 16,380 1.3650 8.444 7.916 8.444 7.916 8.444 2,046 8.0042 1.41%
2001-08-22 0 1.420 1.380 1.420 1.380 1.420 42,000 58,680 1.3971 8.327 8.092 8.327 8.092 8.327 7,162 8.1927 -2.07%
2001-08-21 0 1.450 1.360 1.450 1.450 1.450 36,000 52,200 1.4500 8.503 7.975 8.503 8.503 8.503 6,139 8.5026 0.69%
2001-08-20 0 1.440 1.360 1.440 1.440 1.470 174,000 255,060 1.4659 8.444 7.975 8.444 8.444 8.620 29,673 8.5957 1.41%
2001-08-17 0 1.420 1.320 1.420 1.320 1.420 22,000 29,240 1.3291 8.327 7.740 8.327 7.740 8.327 3,752 7.7936 0.00%
2001-08-16 0 1.420 1.370 1.450 - - 0 0 - 8.327 8.034 8.503 - - 0 - 0.00%
2001-08-15 0 1.420 1.400 1.420 1.420 1.450 144,000 204,540 1.4204 8.327 8.209 8.327 8.327 8.503 24,557 8.3292 -2.07%
2001-08-14 0 1.450 - 1.450 1.460 1.460 22,000 32,120 1.4600 8.503 - 8.503 8.561 8.561 3,752 8.5613 4.32%
2001-08-13 0 1.390 1.390 - 1.390 1.390 10,000 13,900 1.3900 8.151 8.151 - 8.151 8.151 1,705 8.1508 -2.80%
2001-08-10 0 1.430 1.370 1.430 - - 0 0 - 8.385 8.034 8.385 - - 0 - 0.00%
2001-08-09 0 1.430 1.380 1.430 1.380 1.520 34,000 49,020 1.4418 8.385 8.092 8.385 8.092 8.913 5,798 8.4543 -1.38%
2001-08-08 0 1.450 1.440 1.450 1.390 1.450 278,000 390,260 1.4038 8.503 8.444 8.503 8.151 8.503 47,409 8.2318 -0.68%
2001-08-07 0 1.460 1.420 1.460 1.400 1.520 270,000 382,840 1.4179 8.561 8.327 8.561 8.209 8.913 46,045 8.3146 0.00%
2001-08-06 0 1.460 1.400 1.460 1.440 1.480 214,000 312,860 1.4620 8.561 8.209 8.561 8.444 8.679 36,495 8.5728 -2.67%
2001-08-03 0 1.500 - 1.500 1.480 1.500 140,000 208,840 1.4917 8.796 - 8.796 8.679 8.796 23,875 8.7472 0.00%
2001-08-02 0 1.500 1.450 1.500 1.450 1.500 64,000 94,980 1.4841 8.796 8.503 8.796 8.503 8.796 10,914 8.7024 -0.66%
2001-08-01 0 1.510 1.380 1.510 1.480 1.510 56,000 83,840 1.4971 8.854 8.092 8.854 8.679 8.854 9,550 8.7791 2.72%
2001-07-31 0 1.470 1.460 1.470 1.470 1.560 98,000 145,080 1.4804 8.620 8.561 8.620 8.620 9.148 16,712 8.6809 -4.55%
2001-07-30 0 1.540 1.480 1.540 1.500 1.560 114,000 171,380 1.5033 9.030 8.679 9.030 8.796 9.148 19,441 8.8154 4.05%
2001-07-27 0 1.480 1.420 1.480 1.420 1.520 54,000 79,220 1.4670 8.679 8.327 8.679 8.327 8.913 9,209 8.6025 4.96%
2001-07-26 0 1.410 1.280 1.510 1.410 1.550 104,000 154,580 1.4863 8.268 7.506 8.854 8.268 9.089 17,736 8.7158 -6.62%
2001-07-24 0 1.510 1.500 1.510 1.500 1.600 90,000 136,080 1.5120 8.854 8.796 8.854 8.796 9.382 15,348 8.8662 0.67%
2001-07-23 0 1.500 1.480 - 1.480 1.530 1,078,000 1,646,980 1.5278 8.796 8.679 - 8.679 8.972 183,837 8.9589 3.45%
2001-07-20 0 1.450 1.390 1.450 1.420 1.450 74,000 105,440 1.4249 8.503 8.151 8.503 8.327 8.503 12,620 8.3552 2.84%
2001-07-19 0 1.410 1.350 1.420 1.300 1.410 302,000 399,820 1.3239 8.268 7.916 8.327 7.623 8.268 51,502 7.7632 6.02%
2001-07-18 0 1.330 1.330 - 1.280 1.320 378,000 491,660 1.3007 7.799 7.799 - 7.506 7.740 64,462 7.6271 2.31%
2001-07-17 0 1.300 1.300 - 1.290 1.340 378,000 494,620 1.3085 7.623 7.623 - 7.564 7.858 64,462 7.6730 -5.80%
2001-07-16 0 1.380 1.360 - 1.350 1.380 371,000 506,840 1.3661 8.092 7.975 - 7.916 8.092 63,269 8.0109 -1.43%
2001-07-13 0 1.400 1.400 1.450 1.400 1.560 1,598,000 2,479,620 1.5517 8.209 8.209 8.503 8.209 9.148 272,515 9.0990 -11.39%
2001-07-12 0 1.580 1.560 1.600 1.580 1.600 246,000 390,680 1.5881 9.265 9.148 9.382 9.265 9.382 41,952 9.3126 -2.47%
2001-07-11 0 1.620 1.610 1.630 1.580 1.640 186,000 297,080 1.5972 9.499 9.441 9.558 9.265 9.617 31,720 9.3658 -2.41%
2001-07-10 0 1.660 1.620 1.670 1.660 1.700 322,000 541,400 1.6814 9.734 9.499 9.793 9.734 9.969 54,912 9.8593 -1.78%
2001-07-09 0 1.690 1.630 1.690 1.640 1.730 314,000 520,600 1.6580 9.910 9.558 9.910 9.617 10.14 53,548 9.7221 0.60%
2001-07-05 0 1.680 1.660 1.680 1.660 1.710 406,000 675,060 1.6627 9.851 9.734 9.851 9.734 10.03 69,237 9.7499 1.82%
2001-07-04 0 1.650 1.630 1.650 1.650 1.660 220,000 363,240 1.6511 9.675 9.558 9.675 9.675 9.734 37,518 9.6818 0.00%
2001-07-03 0 1.650 1.630 1.660 1.630 1.680 162,000 266,900 1.6475 9.675 9.558 9.734 9.558 9.851 27,627 9.6609 -1.79%
2001-06-29 0 1.680 1.650 1.690 1.650 1.720 844,000 1,411,880 1.6728 9.851 9.675 9.910 9.675 10.09 143,932 9.8094 1.82%
2001-06-28 0 1.650 1.620 1.650 1.620 1.660 308,000 504,440 1.6378 9.675 9.499 9.675 9.499 9.734 52,525 9.6038 1.85%
2001-06-27 0 1.620 1.610 1.620 1.540 1.640 189,000 296,320 1.5678 9.499 9.441 9.499 9.030 9.617 32,231 9.1936 1.89%
2001-06-26 0 1.590 1.590 1.620 1.590 1.670 1,404,000 2,298,560 1.6372 9.324 9.324 9.499 9.324 9.793 239,432 9.6001 -4.79%
2001-06-22 0 1.670 1.670 1.690 1.640 1.690 368,000 614,540 1.6699 9.793 9.793 9.910 9.617 9.910 62,757 9.7924 0.60%
2001-06-21 0 1.660 1.620 1.660 1.560 1.660 298,000 484,960 1.6274 9.734 9.499 9.734 9.148 9.734 50,820 9.5428 3.75%
2001-06-20 0 1.600 1.530 1.600 1.530 1.600 324,000 515,020 1.5896 9.382 8.972 9.382 8.972 9.382 55,253 9.3210 1.27%
2001-06-19 0 1.580 1.580 1.610 1.580 1.610 190,000 304,420 1.6022 9.265 9.265 9.441 9.265 9.441 32,402 9.3952 -2.47%
2001-06-18 0 1.620 1.530 1.630 1.590 1.620 532,000 853,720 1.6047 9.499 8.972 9.558 9.324 9.499 90,725 9.4100 -0.61%
2001-06-15 0 1.630 1.630 1.650 1.480 1.680 1,108,000 1,711,680 1.5448 9.558 9.558 9.675 8.679 9.851 188,953 9.0588 3.82%
2001-06-14 0 1.570 1.510 1.570 1.570 1.680 892,000 1,445,880 1.6209 9.206 8.854 9.206 9.206 9.851 152,118 9.5050 -5.99%
2001-06-13 0 1.670 1.650 1.670 1.650 1.740 834,000 1,413,680 1.6951 9.793 9.675 9.793 9.675 10.20 142,226 9.9396 -2.91%
2001-06-12 0 1.720 1.720 1.790 1.720 1.820 484,000 865,260 1.7877 10.09 10.09 10.50 10.09 10.67 82,539 10.483 -4.44%
2001-06-11 0 1.800 1.780 1.800 1.770 1.940 506,000 923,520 1.8251 10.55 10.44 10.55 10.38 11.38 86,291 10.702 -1.10%
2001-06-08 0 1.820 1.820 1.860 1.820 1.910 1,200,000 2,245,720 1.8714 10.67 10.67 10.91 10.67 11.20 204,642 10.974 -1.62%
2001-06-07 0 1.850 1.820 1.850 1.780 1.860 808,000 1,462,500 1.8100 10.85 10.67 10.85 10.44 10.91 137,793 10.614 1.65%
2001-06-06 0 1.820 1.820 1.830 1.800 1.860 1,250,000 2,297,320 1.8379 10.67 10.67 10.73 10.55 10.91 213,169 10.777 -1.62%
2001-06-05 0 1.850 1.800 1.830 1.740 1.880 2,566,000 4,677,400 1.8228 10.85 10.55 10.73 10.20 11.02 437,594 10.689 6.94%
2001-06-04 0 1.730 1.730 1.750 1.600 1.800 3,972,000 6,793,860 1.7104 10.14 10.14 10.26 9.382 10.55 677,366 10.030 9.49%
2001-06-01 0 1.580 1.560 1.580 1.550 1.600 1,372,000 2,170,420 1.5819 9.265 9.148 9.265 9.089 9.382 233,974 9.2763 0.00%
2001-05-31 0 1.580 1.570 1.590 1.540 1.630 3,139,000 4,986,820 1.5887 9.265 9.206 9.324 9.030 9.558 535,310 9.3158 1.28%
2001-05-30 0 1.560 1.540 1.560 1.480 1.630 3,221,500 5,012,115 1.5558 9.148 9.030 9.148 8.679 9.558 549,380 9.1232 -2.50%
2001-05-29 0 1.600 1.580 1.590 1.580 1.680 9,552,000 15,373,900 1.6095 9.382 9.265 9.324 9.265 9.851 1,628,953 9.4379 3.23%
2001-05-28 0 1.550 1.530 1.570 1.450 1.550 4,054,000 6,051,660 1.4928 9.089 8.972 9.206 8.503 9.089 691,350 8.7534 7.64%
2001-05-25 0 1.440 1.410 1.450 1.410 1.480 2,926,000 4,210,060 1.4388 8.444 8.268 8.503 8.268 8.679 498,986 8.4372 0.70%
2001-05-24 0 1.430 1.430 1.450 1.340 1.450 1,076,000 1,538,220 1.4296 8.385 8.385 8.503 7.858 8.503 183,496 8.3829 5.15%
2001-05-23 0 1.360 1.360 1.380 1.360 1.450 1,038,000 1,459,480 1.4061 7.975 7.975 8.092 7.975 8.503 177,016 8.2449 -3.55%
2001-05-22 0 1.410 1.410 1.420 1.370 1.460 2,676,000 3,758,380 1.4045 8.268 8.268 8.327 8.034 8.561 456,353 8.2357 3.68%
2001-05-21 0 1.360 1.360 1.380 1.300 1.370 1,062,000 1,405,900 1.3238 7.975 7.975 8.092 7.623 8.034 181,109 7.7627 4.62%
2001-05-18 0 1.300 1.270 1.300 1.250 1.300 518,000 656,020 1.2664 7.623 7.447 7.623 7.330 7.623 88,337 7.4263 4.00%
2001-05-17 0 1.250 1.250 1.280 1.240 1.300 914,000 1,164,640 1.2742 7.330 7.330 7.506 7.271 7.623 155,869 7.4719 2.46%
2001-05-16 0 1.220 1.200 1.220 1.180 1.240 674,000 816,800 1.2119 7.154 7.037 7.154 6.919 7.271 114,941 7.1063 6.09%
2001-05-15 0 1.150 1.150 1.160 1.120 1.200 910,000 1,046,120 1.1496 6.743 6.743 6.802 6.568 7.037 155,187 6.7410 -4.17%
2001-05-14 0 1.200 1.200 1.220 1.200 1.220 893,000 1,083,890 1.2138 7.037 7.037 7.154 7.037 7.154 152,288 7.1174 -0.83%
2001-05-11 0 1.210 1.210 1.250 1.180 1.220 720,000 858,800 1.1928 7.095 7.095 7.330 6.919 7.154 122,785 6.9943 1.68%
2001-05-10 0 1.190 1.190 1.200 1.160 1.190 220,000 259,100 1.1777 6.978 6.978 7.037 6.802 6.978 37,518 6.9061 1.71%
2001-05-09 0 1.170 1.180 1.200 1.170 1.200 720,000 850,700 1.1815 6.861 6.919 7.037 6.861 7.037 122,785 6.9283 -0.85%
2001-05-08 0 1.180 1.180 1.190 1.180 1.210 376,000 449,280 1.1949 6.919 6.919 6.978 6.919 7.095 64,121 7.0067 -1.67%
2001-05-07 0 1.200 1.200 1.220 1.200 1.220 782,000 942,060 1.2047 7.037 7.037 7.154 7.037 7.154 133,359 7.0641 0.00%
2001-05-04 0 1.200 1.190 1.200 1.190 1.250 470,000 569,400 1.2115 7.037 6.978 7.037 6.978 7.330 80,152 7.1040 0.00%
2001-05-03 0 1.200 1.190 1.200 1.180 1.270 883,349 1,077,939 1.2203 7.037 6.978 7.037 6.919 7.447 150,642 7.1556 4.35%
2001-05-02 0 1.150 1.140 1.160 1.140 1.180 786,000 906,360 1.1531 6.743 6.685 6.802 6.685 6.919 134,041 6.7618 0.88%
2001-04-27 0 1.140 1.110 1.140 1.110 1.160 130,000 148,000 1.1385 6.685 6.509 6.685 6.509 6.802 22,170 6.6758 2.70%
2001-04-26 0 1.110 1.110 1.180 1.110 1.110 38,000 42,180 1.1100 6.509 6.509 6.919 6.509 6.509 6,480 6.5089 -1.77%
2001-04-25 0 1.130 1.130 1.150 1.130 1.150 290,000 331,940 1.1446 6.626 6.626 6.743 6.626 6.743 49,455 6.7119 -1.74%
2001-04-24 0 1.150 1.150 1.180 1.150 1.200 267,000 315,180 1.1804 6.743 6.743 6.919 6.743 7.037 45,533 6.9220 -4.17%
2001-04-23 0 1.200 1.150 1.200 1.120 1.200 602,000 713,900 1.1859 7.037 6.743 7.037 6.568 7.037 102,662 6.9539 5.26%
2001-04-20 0 1.140 1.140 1.150 1.140 1.230 854,000 1,004,400 1.1761 6.685 6.685 6.743 6.685 7.213 145,637 6.8966 -6.56%
2001-04-19 0 1.220 1.200 1.220 1.150 1.250 2,044,000 2,424,360 1.1861 7.154 7.037 7.154 6.743 7.330 348,574 6.9551 6.09%
2001-04-18 0 1.150 1.130 1.200 1.050 1.200 2,760,000 3,222,880 1.1677 6.743 6.626 7.037 6.157 7.037 470,677 6.8473 13.86%
2001-04-17 0 1.010 0.980 1.010 0.960 1.010 250,000 242,500 0.9700 5.923 5.747 5.923 5.629 5.923 42,634 5.6880 6.32%
2001-04-12 0 0.950 0.900 0.950 0.900 0.950 328,000 306,980 0.9359 5.571 5.277 5.571 5.277 5.571 55,936 5.4881 3.26%
2001-04-11 0 0.920 0.900 0.920 0.910 0.930 306,000 280,360 0.9162 5.395 5.277 5.395 5.336 5.453 52,184 5.3725 0.00%
2001-04-10 0 0.920 0.890 0.950 0.850 0.920 362,000 325,520 0.8992 5.395 5.219 5.571 4.984 5.395 61,734 5.2730 4.55%
2001-04-09 0 0.880 0.850 0.880 0.880 0.900 166,000 149,280 0.8993 5.160 4.984 5.160 5.160 5.277 28,309 5.2733 -1.12%
2001-04-06 0 0.890 0.860 0.910 0.890 0.920 184,000 167,460 0.9101 5.219 5.043 5.336 5.219 5.395 31,378 5.3368 1.14%
2001-04-04 0 0.880 0.850 0.880 0.850 0.880 184,000 160,900 0.8745 5.160 4.984 5.160 4.984 5.160 31,378 5.1277 -1.12%
2001-04-03 0 0.890 0.890 0.940 0.890 0.980 424,000 397,620 0.9378 5.219 5.219 5.512 5.219 5.747 72,307 5.4991 -3.26%
2001-04-02 0 0.920 0.900 - 0.820 0.920 430,000 376,560 0.8757 5.395 5.277 - 4.808 5.395 73,330 5.1351 15.00%
2001-03-30 0 0.800 0.790 0.810 0.770 0.800 292,000 231,080 0.7914 4.691 4.632 4.750 4.515 4.691 49,796 4.6405 3.90%
2001-03-29 0 0.770 0.770 0.780 0.750 0.770 204,000 156,880 0.7690 4.515 4.515 4.574 4.398 4.515 34,789 4.5094 2.67%
2001-03-28 0 0.750 0.750 0.760 0.740 0.770 558,000 418,960 0.7508 4.398 4.398 4.457 4.339 4.515 95,159 4.4027 1.35%
2001-03-27 0 0.740 0.720 0.730 0.700 0.740 636,000 459,300 0.7222 4.339 4.222 4.281 4.105 4.339 108,460 4.2347 4.23%
2001-03-26 0 0.710 0.700 0.710 0.710 0.710 50,000 35,500 0.7100 4.163 4.105 4.163 4.163 4.163 8,527 4.1634 5.97%
2001-03-23 0 0.670 0.670 0.710 0.670 0.670 50,000 33,500 0.6700 3.929 3.929 4.163 3.929 3.929 8,527 3.9288 0.00%
2001-03-22 0 0.670 0.660 0.700 0.650 0.700 376,000 255,120 0.6785 3.929 3.870 4.105 3.812 4.105 64,121 3.9787 -5.63%
2001-03-21 0 0.710 0.660 0.720 0.710 0.710 24,000 17,040 0.7100 4.163 3.870 4.222 4.163 4.163 4,093 4.1634 -1.39%
2001-03-20 0 0.720 0.680 0.720 - - 0 0 - 4.222 3.987 4.222 - - 0 - 0.00%
2001-03-19 0 0.720 0.720 0.740 0.710 0.720 174,000 125,180 0.7194 4.222 4.222 4.339 4.163 4.222 29,673 4.2186 2.86%
2001-03-16 0 0.700 0.690 0.700 0.700 0.700 96,000 67,200 0.7000 4.105 4.046 4.105 4.105 4.105 16,371 4.1047 1.45%
2001-03-15 0 0.690 0.690 0.700 0.630 0.700 250,000 173,160 0.6926 4.046 4.046 4.105 3.694 4.105 42,634 4.0616 -2.82%
2001-03-14 0 0.710 0.700 0.710 0.700 0.750 398,000 280,220 0.7041 4.163 4.105 4.163 4.105 4.398 67,873 4.1286 1.43%
2001-03-13 0 0.700 0.700 0.720 0.700 0.700 98,000 68,600 0.7000 4.105 4.105 4.222 4.105 4.105 16,712 4.1047 9.38%
2001-03-12 0 0.640 0.640 0.700 0.600 0.600 20,000 12,000 0.6000 3.753 3.753 4.105 3.518 3.518 3,411 3.5183 -4.48%
2001-03-09 0 0.670 0.670 0.710 - - 0 0 - 3.929 3.929 4.163 - - 0 - 0.00%
2001-03-08 0 0.670 0.670 0.720 0.670 0.700 644,000 443,740 0.6890 3.929 3.929 4.222 3.929 4.105 109,825 4.0404 -5.63%
2001-03-07 0 0.710 0.700 0.710 0.710 0.730 294,000 212,260 0.7220 4.163 4.105 4.163 4.163 4.281 50,137 4.2336 -2.74%
2001-03-06 0 0.730 0.720 0.730 0.730 0.790 386,000 284,060 0.7359 4.281 4.222 4.281 4.281 4.632 65,827 4.3153 0.00%
2001-03-05 0 0.730 0.730 0.770 0.730 0.750 310,000 228,040 0.7356 4.281 4.281 4.515 4.281 4.398 52,866 4.3136 -1.35%
2001-03-02 0 0.740 0.730 0.750 0.740 0.800 150,000 115,960 0.7731 4.339 4.281 4.398 4.339 4.691 25,580 4.5332 0.00%
2001-03-01 0 0.740 0.730 0.780 0.740 0.780 220,000 168,600 0.7664 4.339 4.281 4.574 4.339 4.574 37,518 4.4939 -3.90%
2001-02-28 0 0.770 0.730 0.770 0.700 0.770 338,000 242,560 0.7176 4.515 4.281 4.515 4.105 4.515 57,641 4.2081 1.32%
2001-02-27 0 0.760 0.760 0.800 0.760 0.810 368,000 287,660 0.7817 4.457 4.457 4.691 4.457 4.750 62,757 4.5837 0.00%
2001-02-26 0 0.760 0.740 0.780 0.760 0.790 554,000 428,240 0.7730 4.457 4.339 4.574 4.457 4.632 94,477 4.5328 -3.80%
2001-02-23 0 0.790 0.790 0.800 0.740 0.820 806,000 632,200 0.7844 4.632 4.632 4.691 4.339 4.808 137,451 4.5994 8.22%
2001-02-22 0 0.730 0.720 0.730 0.720 0.730 198,000 142,740 0.7209 4.281 4.222 4.281 4.222 4.281 33,766 4.2273 -1.35%
2001-02-21 0 0.740 0.730 0.760 0.730 0.740 42,000 30,900 0.7357 4.339 4.281 4.457 4.281 4.339 7,162 4.3141 1.37%
2001-02-20 0 0.730 0.730 0.740 0.730 0.740 38,000 27,840 0.7326 4.281 4.281 4.339 4.281 4.339 6,480 4.2961 0.00%
2001-02-19 0 0.730 0.730 0.750 0.730 0.740 290,000 212,100 0.7314 4.281 4.281 4.398 4.281 4.339 49,455 4.2887 -2.67%
2001-02-16 0 0.750 0.730 0.760 0.740 0.760 180,000 135,180 0.7510 4.398 4.281 4.457 4.339 4.457 30,696 4.4038 0.00%
2001-02-15 0 0.750 0.720 0.770 0.720 0.750 140,000 103,800 0.7414 4.398 4.222 4.515 4.222 4.398 23,875 4.3477 -3.85%
2001-02-14 0 0.780 0.660 0.780 0.740 0.780 212,000 158,360 0.7470 4.574 3.870 4.574 4.339 4.574 36,153 4.3802 -1.27%
2001-02-13 0 0.790 0.720 0.790 0.700 0.830 18,000 13,720 0.7622 4.632 4.222 4.632 4.105 4.867 3,070 4.4696 12.86%
2001-02-12 0 0.700 0.680 0.720 0.700 0.700 70,000 49,000 0.7000 4.105 3.987 4.222 4.105 4.105 11,937 4.1047 -5.41%
2001-02-09 0 0.740 0.720 0.740 0.740 0.740 4,000 2,960 0.7400 4.339 4.222 4.339 4.339 4.339 682 4.3393 2.78%
2001-02-08 0 0.720 0.710 0.780 0.720 0.740 78,000 56,960 0.7303 4.222 4.163 4.574 4.222 4.339 13,302 4.2821 -4.00%
2001-02-07 0 0.750 0.750 0.780 0.740 0.750 60,000 44,700 0.7450 4.398 4.398 4.574 4.339 4.398 10,232 4.3686 1.35%
2001-02-06 0 0.740 0.740 0.770 0.740 0.770 30,000 22,740 0.7580 4.339 4.339 4.515 4.339 4.515 5,116 4.4448 -5.13%
2001-02-05 0 0.780 0.770 0.780 0.770 0.780 68,000 53,020 0.7797 4.574 4.515 4.574 4.515 4.574 11,596 4.5721 0.00%
2001-02-02 0 0.780 0.710 0.780 - - 0 0 - 4.574 4.163 4.574 - - 0 - -1.27%
2001-02-01 0 0.790 0.790 0.800 0.720 0.720 36,000 25,920 0.7200 4.632 4.632 4.691 4.222 4.222 6,139 4.2220 8.22%
2001-01-31 0 0.730 0.690 0.730 0.720 0.730 58,000 42,240 0.7283 4.281 4.046 4.281 4.222 4.281 9,891 4.2705 1.39%
2001-01-30 0 0.720 0.680 0.720 0.720 0.720 30,000 21,600 0.7200 4.222 3.987 4.222 4.222 4.222 5,116 4.2220 1.41%
2001-01-29 0 0.710 0.710 0.740 - - 0 0 - 4.163 4.163 4.339 - - 0 - 0.00%
2001-01-23 0 0.710 0.670 0.750 - - 0 0 - 4.163 3.929 4.398 - - 0 - 0.00%
2001-01-22 0 0.710 0.680 0.710 0.710 0.710 76,000 53,960 0.7100 4.163 3.987 4.163 4.163 4.163 12,961 4.1634 1.43%
2001-01-19 0 0.700 0.680 0.720 0.700 0.710 80,000 56,300 0.7038 4.105 3.987 4.222 4.105 4.163 13,643 4.1267 4.48%
2001-01-18 0 0.670 0.670 0.700 0.640 0.700 120,000 79,560 0.6630 3.929 3.929 4.105 3.753 4.105 20,464 3.8878 0.00%
2001-01-17 0 0.670 0.670 0.710 0.670 0.670 38,000 25,460 0.6700 3.929 3.929 4.163 3.929 3.929 6,480 3.9288 -5.63%
2001-01-16 0 0.710 0.640 0.710 0.640 0.710 144,000 93,300 0.6479 4.163 3.753 4.163 3.753 4.163 24,557 3.7993 10.94%
2001-01-15 0 0.640 0.630 0.650 0.640 0.650 140,000 90,340 0.6453 3.753 3.694 3.812 3.753 3.812 23,875 3.7839 -3.03%
2001-01-12 0 0.660 0.660 0.690 0.650 0.650 16,000 10,400 0.6500 3.870 3.870 4.046 3.812 3.812 2,729 3.8115 3.13%
2001-01-11 0 0.640 0.640 0.700 0.630 0.650 354,000 225,920 0.6382 3.753 3.753 4.105 3.694 3.812 60,370 3.7423 -1.54%
2001-01-10 0 0.650 0.650 0.700 0.650 0.650 50,000 32,500 0.6500 3.812 3.812 4.105 3.812 3.812 8,527 3.8115 3.17%
2001-01-09 0 0.630 0.630 0.680 0.630 0.630 132,000 83,160 0.6300 3.694 3.694 3.987 3.694 3.694 22,511 3.6942 0.00%
2001-01-08 0 0.630 0.630 - 0.620 0.620 20,000 12,400 0.6200 3.694 3.694 - 3.636 3.636 3,411 3.6356 -4.55%
2001-01-05 0 0.660 0.660 0.700 0.650 0.680 256,000 170,540 0.6662 3.870 3.870 4.105 3.812 3.987 43,657 3.9064 0.00%
2001-01-04 0 0.660 0.660 0.700 0.660 0.660 92,000 60,720 0.6600 3.870 3.870 4.105 3.870 3.870 15,689 3.8702 -2.94%
2001-01-03 0 0.680 0.670 0.700 0.680 0.690 250,000 171,000 0.6840 3.987 3.929 4.105 3.987 4.046 42,634 4.0109 -2.86%
2001-01-02 0 0.700 0.680 0.720 0.700 0.720 130,000 91,600 0.7046 4.105 3.987 4.222 4.105 4.222 22,170 4.1318 -2.78%
2000-12-29 0 0.720 0.710 0.730 0.700 0.740 226,000 164,640 0.7285 4.222 4.163 4.281 4.105 4.339 38,541 4.2718 -1.37%
2000-12-28 0 0.730 - 0.730 - - 0 0 - 4.281 - 4.281 - - 0 - -1.35%
2000-12-27 0 0.740 - 0.740 - - 910 592 0.6505 4.339 - 4.339 - - 155 3.8147 0.00%
2000-12-22 0 0.740 0.670 0.740 - - 0 0 - 4.339 3.929 4.339 - - 0 - -1.33%
2000-12-21 0 0.750 0.660 0.750 - - 0 0 - 4.398 3.870 4.398 - - 0 - -1.32%
2000-12-20 0 0.760 0.700 0.770 0.760 0.760 200,000 153,000 0.7650 4.457 4.105 4.515 4.457 4.457 34,107 4.4859 -1.30%
2000-12-19 0 0.770 0.730 0.770 - - 0 0 - 4.515 4.281 4.515 - - 0 - 0.00%
2000-12-18 0 0.770 0.730 0.780 0.770 0.770 340,000 261,800 0.7700 4.515 4.281 4.574 4.515 4.515 57,982 4.5152 -1.28%
2000-12-15 0 0.780 - 0.780 - - 0 0 - 4.574 - 4.574 - - 0 - 0.00%
2000-12-14 0 0.780 0.760 0.780 0.750 0.780 200,000 152,020 0.7601 4.574 4.457 4.574 4.398 4.574 34,107 4.4571 -1.27%
2000-12-13 0 0.790 0.760 0.790 - - 30,000 23,700 0.7900 4.632 4.457 4.632 - - 5,116 4.6325 0.00%
2000-12-12 0 0.790 0.780 0.800 0.790 0.830 198,000 159,120 0.8036 4.632 4.574 4.691 4.632 4.867 33,766 4.7124 3.95%
2000-12-11 0 0.760 0.760 0.790 0.760 0.780 484,000 377,340 0.7796 4.457 4.457 4.632 4.457 4.574 82,539 4.5717 0.00%
2000-12-08 0 0.760 0.760 0.800 0.750 0.750 20,000 15,000 0.7500 4.457 4.457 4.691 4.398 4.398 3,411 4.3979 0.00%
2000-12-07 0 0.760 0.760 0.840 0.760 0.760 26,000 19,760 0.7600 4.457 4.457 4.926 4.457 4.457 4,434 4.4566 -5.00%
2000-12-06 0 0.800 0.790 - 0.800 0.800 10,000 8,000 0.8000 4.691 4.632 - 4.691 4.691 1,705 4.6911 3.90%
2000-12-05 0 0.770 0.770 0.800 0.760 0.760 18,000 13,680 0.7600 4.515 4.515 4.691 4.457 4.457 3,070 4.4566 1.32%
2000-12-04 0 0.760 0.760 0.800 0.750 0.750 6,000 4,500 0.7500 4.457 4.457 4.691 4.398 4.398 1,023 4.3979 -1.30%
2000-12-01 0 0.770 0.750 0.770 0.740 0.770 30,000 22,500 0.7500 4.515 4.398 4.515 4.339 4.515 5,116 4.3979 4.05%
2000-11-30 0 0.740 0.660 0.750 0.740 0.760 220,000 163,500 0.7432 4.339 3.870 4.398 4.339 4.457 37,518 4.3579 -7.50%
2000-11-29 0 0.800 0.770 0.800 0.810 0.810 2,000 1,620 0.8100 4.691 4.515 4.691 4.750 4.750 341 4.7497 -1.23%
2000-11-28 0 0.810 0.810 - - - 0 0 - 4.750 4.750 - - - 0 - 1.25%
2000-11-27 0 0.800 0.800 0.840 0.770 0.770 16,000 12,320 0.7700 4.691 4.691 4.926 4.515 4.515 2,729 4.5152 3.90%
2000-11-24 0 0.770 0.770 0.850 - - 0 0 - 4.515 4.515 4.984 - - 0 - 1.32%
2000-11-23 0 0.760 0.760 0.820 0.760 0.760 12,000 9,120 0.7600 4.457 4.457 4.808 4.457 4.457 2,046 4.4566 -5.00%
2000-11-22 0 0.800 0.800 - 0.800 0.800 10,000 8,000 0.8000 4.691 4.691 - 4.691 4.691 1,705 4.6911 0.00%
2000-11-21 0 0.800 0.760 0.820 - - 0 0 - 4.691 4.457 4.808 - - 0 - 0.00%
2000-11-20 0 0.800 0.770 0.830 - - 0 0 - 4.691 4.515 4.867 - - 0 - 0.00%
2000-11-17 0 0.800 0.810 0.820 0.800 0.800 20,000 16,000 0.8000 4.691 4.750 4.808 4.691 4.691 3,411 4.6911 -2.44%
2000-11-16 0 0.820 0.810 0.820 0.780 0.820 60,000 47,680 0.7947 4.808 4.750 4.808 4.574 4.808 10,232 4.6598 2.50%
2000-11-15 0 0.800 0.800 0.860 0.750 0.850 130,000 105,520 0.8117 4.691 4.691 5.043 4.398 4.984 22,170 4.7597 -4.76%
2000-11-14 0 0.840 0.840 0.900 0.800 0.800 53,000 42,300 0.7981 4.926 4.926 5.277 4.691 4.691 9,038 4.6800 -6.67%
2000-11-13 0 0.900 0.820 0.900 - - 0 0 - 5.277 4.808 5.277 - - 0 - 0.00%
2000-11-10 0 0.900 - 0.900 0.900 0.900 100,000 90,000 0.9000 5.277 - 5.277 5.277 5.277 17,054 5.2775 0.00%
2000-11-09 0 0.900 0.890 0.900 0.900 0.900 170,000 153,000 0.9000 5.277 5.219 5.277 5.277 5.277 28,991 5.2775 0.00%
2000-11-08 0 0.900 0.880 0.900 0.900 0.930 152,000 137,680 0.9058 5.277 5.160 5.277 5.277 5.453 25,921 5.3114 2.27%
2000-11-07 1 - - - - - 0 0 - 5.160 - - - - 0 - 0.00%
2000-11-06 1 - - - - - 0 0 - 5.160 - - - - 0 - 0.00%
2000-11-03 1 - - - - - 0 0 - 5.160 - - - - 0 - 0.00%
2000-11-02 0 0.880 - 0.880 - - 0 0 - 5.160 - 5.160 - - 0 - -1.12%
2000-11-01 0 0.890 0.890 0.910 0.850 0.890 38,000 33,120 0.8716 5.219 5.219 5.336 4.984 5.219 6,480 5.1108 4.71%
2000-10-31 0 0.850 - 0.850 0.860 0.860 56,000 48,160 0.8600 4.984 - 4.984 5.043 5.043 9,550 5.0429 -1.16%
2000-10-30 0 0.860 0.850 0.860 0.860 0.860 14,000 12,040 0.8600 5.043 4.984 5.043 5.043 5.043 2,387 5.0429 4.88%
2000-10-27 0 0.820 0.820 0.830 0.820 0.820 80,000 65,100 0.8138 4.808 4.808 4.867 4.808 4.808 13,643 4.7717 1.23%
2000-10-26 0 0.810 0.750 0.810 - - 0 0 - 4.750 4.398 4.750 - - 0 - 0.00%
2000-10-25 0 0.810 0.770 0.810 - - 0 0 - 4.750 4.515 4.750 - - 0 - -5.81%
2000-10-24 0 0.860 - 0.860 - - 0 0 - 5.043 - 5.043 - - 0 - -2.27%
2000-10-23 0 0.880 0.720 0.880 0.870 0.890 52,000 45,760 0.8800 5.160 4.222 5.160 5.102 5.219 8,868 5.1602 6.02%
2000-10-20 0 0.830 0.830 0.850 0.660 0.830 210,000 149,480 0.7118 4.867 4.867 4.984 3.870 4.867 35,812 4.1740 33.87%
2000-10-19 0 0.620 0.610 0.620 0.770 0.770 110,000 84,700 0.7700 3.636 3.577 3.636 4.515 4.515 18,759 4.5152 -23.46%
2000-10-18 0 0.810 0.810 0.830 0.760 0.850 70,000 55,900 0.7986 4.750 4.750 4.867 4.457 4.984 11,937 4.6827 -10.99%
2000-10-17 0 0.910 0.910 0.920 0.900 0.900 30,000 27,000 0.9000 5.336 5.336 5.395 5.277 5.277 5,116 5.2775 -2.15%
2000-10-16 0 0.930 - 0.960 - - 0 0 - 5.453 - 5.629 - - 0 - 0.00%
2000-10-13 0 0.930 - 0.960 - - 0 0 - 5.453 - 5.629 - - 0 - 0.00%
2000-10-12 0 0.930 0.920 0.950 0.930 0.970 608,000 582,260 0.9577 5.453 5.395 5.571 5.453 5.688 103,685 5.6156 -1.06%
2000-10-11 0 0.940 - 0.980 0.930 0.970 272,000 257,000 0.9449 5.512 - 5.747 5.453 5.688 46,386 5.5405 -5.05%
2000-10-10 0 0.990 0.960 0.990 0.950 0.990 570,000 553,300 0.9707 5.805 5.629 5.805 5.571 5.805 97,205 5.6921 -1.00%
2000-10-09 0 1.000 0.980 1.000 0.960 1.000 368,000 362,280 0.9845 5.864 5.747 5.864 5.629 5.864 62,757 5.7727 0.00%
2000-10-05 0 1.000 - 1.000 0.990 1.000 68,000 67,800 0.9971 5.864 - 5.864 5.805 5.864 11,596 5.8466 1.01%
2000-10-04 0 0.990 0.950 0.990 1.000 1.000 2,000 2,000 1.0000 5.805 5.571 5.805 5.864 5.864 341 5.8639 0.00%
2000-10-03 0 0.990 0.980 0.990 1.000 1.020 34,000 34,380 1.0112 5.805 5.747 5.805 5.864 5.981 5,798 5.9294 1.02%
2000-09-29 0 0.980 0.980 0.990 0.980 1.000 290,000 286,920 0.9894 5.747 5.747 5.805 5.747 5.864 49,455 5.8016 2.08%
2000-09-28 0 0.960 0.960 1.000 0.960 1.000 350,000 339,220 0.9692 5.629 5.629 5.864 5.629 5.864 59,687 5.6833 -3.03%
2000-09-27 0 0.990 0.980 0.990 0.990 1.000 4,000 3,980 0.9950 5.805 5.747 5.805 5.805 5.864 682 5.8346 -1.98%
2000-09-26 0 1.010 1.010 1.020 0.980 1.030 262,000 265,480 1.0133 5.923 5.923 5.981 5.747 6.040 44,680 5.9418 -1.94%
2000-09-25 0 1.030 1.020 1.030 1.010 1.050 1,022,000 1,047,840 1.0253 6.040 5.981 6.040 5.923 6.157 174,287 6.0121 3.00%
2000-09-22 0 1.000 1.000 1.050 0.990 1.110 1,576,000 1,646,940 1.0450 5.864 5.864 6.157 5.805 6.509 268,764 6.1278 -5.66%
2000-09-21 0 1.060 1.040 1.060 1.020 1.080 560,000 588,900 1.0516 6.216 6.098 6.216 5.981 6.333 95,500 6.1665 -2.75%
2000-09-20 0 1.090 1.080 1.130 1.090 1.100 216,000 236,500 1.0949 6.392 6.333 6.626 6.392 6.450 36,836 6.4204 -1.80%
2000-09-19 0 1.110 1.100 1.120 1.100 1.130 556,000 617,120 1.1099 6.509 6.450 6.568 6.450 6.626 94,818 6.5085 -3.48%
2000-09-18 0 1.150 1.130 1.150 1.070 1.160 1,164,000 1,304,680 1.1209 6.743 6.626 6.743 6.274 6.802 198,503 6.5726 2.68%
2000-09-15 0 1.120 1.120 - 1.020 1.120 1,128,000 1,209,440 1.0722 6.568 6.568 - 5.981 6.568 192,364 6.2873 12.00%
2000-09-14 0 1.000 1.000 1.020 1.000 1.050 246,000 249,840 1.0156 5.864 5.864 5.981 5.864 6.157 41,952 5.9554 -5.66%
2000-09-12 0 1.060 1.060 1.070 1.040 1.090 172,000 181,760 1.0567 6.216 6.216 6.274 6.098 6.392 29,332 6.1966 -1.85%
2000-09-11 0 1.080 1.080 1.090 1.030 1.070 164,000 170,460 1.0394 6.333 6.333 6.392 6.040 6.274 27,968 6.0949 0.00%
2000-09-08 0 1.080 1.070 1.080 1.080 1.110 12,000 13,140 1.0950 6.333 6.274 6.333 6.333 6.509 2,046 6.4210 -2.70%
2000-09-07 0 1.110 1.090 1.110 1.080 1.140 164,000 179,620 1.0952 6.509 6.392 6.509 6.333 6.685 27,968 6.4224 0.91%
2000-09-06 0 1.100 1.090 1.100 1.100 1.150 260,000 287,000 1.1038 6.450 6.392 6.450 6.450 6.743 44,339 6.4728 -1.79%
2000-09-05 0 1.120 1.110 1.120 1.070 1.120 282,000 311,020 1.1029 6.568 6.509 6.568 6.274 6.568 48,091 6.4673 2.75%
2000-09-04 0 1.090 1.070 1.090 1.050 1.120 1,026,000 1,119,220 1.0909 6.392 6.274 6.392 6.157 6.568 174,969 6.3967 1.87%
2000-09-01 0 1.070 1.020 1.070 1.010 1.090 498,000 513,200 1.0305 6.274 5.981 6.274 5.923 6.392 84,927 6.0429 7.00%
2000-08-31 0 1.000 0.990 1.000 0.990 1.030 296,000 297,660 1.0056 5.864 5.805 5.864 5.805 6.040 50,478 5.8968 -1.96%
2000-08-30 0 1.020 1.020 1.040 1.020 1.030 40,000 41,140 1.0285 5.981 5.981 6.098 5.981 6.040 6,821 6.0310 -1.92%
2000-08-29 0 1.040 1.040 1.050 1.010 1.040 206,000 212,240 1.0303 6.098 6.098 6.157 5.923 6.098 35,130 6.0415 1.96%
2000-08-28 0 1.020 1.020 1.060 1.020 1.100 134,000 142,280 1.0618 5.981 5.981 6.216 5.981 6.450 22,852 6.2262 -4.67%
2000-08-25 0 1.070 1.070 1.080 1.020 1.110 122,000 127,600 1.0459 6.274 6.274 6.333 5.981 6.509 20,805 6.1330 -0.93%
2000-08-24 0 1.080 1.080 1.090 1.030 1.140 242,000 257,700 1.0649 6.333 6.333 6.392 6.040 6.685 41,270 6.2443 1.89%
2000-08-23 0 1.060 1.060 1.130 1.060 1.170 290,000 315,160 1.0868 6.216 6.216 6.626 6.216 6.861 49,455 6.3726 -7.02%
2000-08-22 0 1.140 1.140 1.150 1.070 1.150 232,000 255,140 1.0997 6.685 6.685 6.743 6.274 6.743 39,564 6.4488 -0.87%
2000-08-21 0 1.150 1.150 1.160 1.150 1.190 220,000 254,400 1.1564 6.743 6.743 6.802 6.743 6.978 37,518 6.7808 2.68%
2000-08-18 0 1.120 1.130 1.160 1.060 1.210 536,000 612,580 1.1429 6.568 6.626 6.802 6.216 7.095 91,407 6.7017 6.67%
2000-08-17 0 1.050 1.050 1.170 1.050 1.260 952,000 1,123,800 1.1805 6.157 6.157 6.861 6.157 7.388 162,350 6.9221 0.00%
2000-08-16 0 1.050 1.050 1.080 1.050 1.070 224,000 237,760 1.0614 6.157 6.157 6.333 6.157 6.274 38,200 6.2241 -0.94%
2000-08-15 0 1.060 1.060 1.070 1.050 1.130 546,000 579,360 1.0611 6.216 6.216 6.274 6.157 6.626 93,112 6.2222 0.00%
2000-08-14 0 1.060 1.050 1.080 1.050 1.140 1,520,000 1,651,720 1.0867 6.216 6.157 6.333 6.157 6.685 259,214 6.3720 -1.85%
2000-08-11 0 1.080 1.060 1.080 1.030 1.090 1,276,000 1,356,920 1.0634 6.333 6.216 6.333 6.040 6.392 217,603 6.2358 6.93%
2000-08-10 0 1.010 0.990 1.020 0.990 1.030 142,000 142,580 1.0041 5.923 5.805 5.981 5.805 6.040 24,216 5.8878 1.00%
2000-08-09 0 1.000 1.010 1.020 1.000 1.080 274,000 283,560 1.0349 5.864 5.923 5.981 5.864 6.333 46,727 6.0685 -5.66%
2000-08-08 0 1.060 1.050 1.060 1.040 1.100 1,548,000 1,614,580 1.0430 6.216 6.157 6.216 6.098 6.450 263,989 6.1161 0.95%
2000-08-07 0 1.050 1.040 1.050 1.040 1.080 1,332,000 1,401,000 1.0518 6.157 6.098 6.157 6.098 6.333 227,153 6.1676 3.96%
2000-08-04 0 1.010 1.020 1.030 1.000 1.050 1,274,000 1,315,660 1.0327 5.923 5.981 6.040 5.864 6.157 217,262 6.0556 2.02%
2000-08-03 0 0.990 0.980 0.990 0.990 1.050 998,000 1,027,200 1.0293 5.805 5.747 5.805 5.805 6.157 170,194 6.0355 -4.81%
2000-08-02 0 1.040 1.020 1.040 1.030 1.100 708,000 759,280 1.0724 6.098 5.981 6.098 6.040 6.450 120,739 6.2886 -0.95%
2000-08-01 0 1.050 1.040 1.050 1.040 1.090 776,000 823,000 1.0606 6.157 6.098 6.157 6.098 6.392 132,335 6.2190 -1.87%
2000-07-31 0 1.070 1.040 1.090 1.000 1.090 392,000 411,540 1.0498 6.274 6.098 6.392 5.864 6.392 66,850 6.1562 7.00%
2000-07-28 0 1.000 0.980 1.010 0.980 1.000 110,000 109,280 0.9935 5.864 5.747 5.923 5.747 5.864 18,759 5.8255 4.17%
2000-07-27 0 0.960 0.920 1.000 0.960 0.960 40,000 38,400 0.9600 5.629 5.395 5.864 5.629 5.629 6,821 5.6293 0.00%
2000-07-26 0 0.960 0.960 - 0.950 0.950 10,000 9,500 0.9500 5.629 5.629 - 5.571 5.571 1,705 5.5707 1.05%
2000-07-25 0 0.950 0.950 1.000 0.950 0.950 10,000 9,500 0.9500 5.571 5.571 5.864 5.571 5.571 1,705 5.5707 -3.06%
2000-07-24 0 0.980 0.980 1.000 0.980 1.000 186,000 185,960 0.9998 5.747 5.747 5.864 5.747 5.864 31,720 5.8626 -3.92%
2000-07-21 0 1.020 1.000 1.020 1.000 1.020 290,000 294,660 1.0161 5.981 5.864 5.981 5.864 5.981 49,455 5.9581 2.00%
2000-07-20 0 1.000 1.000 - 0.990 1.000 46,000 45,940 0.9987 5.864 5.864 - 5.805 5.864 7,845 5.8562 1.01%
2000-07-19 0 0.990 0.990 1.030 0.990 1.000 30,000 29,900 0.9967 5.805 5.805 6.040 5.805 5.864 5,116 5.8443 -2.94%
2000-07-18 0 1.020 0.990 1.020 - - 0 0 - 5.981 5.805 5.981 - - 0 - -2.86%
2000-07-17 0 1.050 0.990 1.050 - - 0 0 - 6.157 5.805 6.157 - - 0 - 0.00%
2000-07-14 0 1.050 1.000 1.050 1.080 1.080 20,000 21,600 1.0800 6.157 5.864 6.157 6.333 6.333 3,411 6.3330 -2.78%
2000-07-13 0 1.080 0.960 1.080 1.000 1.080 106,000 106,980 1.0092 6.333 5.629 6.333 5.864 6.333 18,077 5.9181 0.00%
2000-07-12 0 1.080 1.040 1.080 1.000 1.080 38,000 38,960 1.0253 6.333 6.098 6.333 5.864 6.333 6,480 6.0120 0.00%
2000-07-11 0 1.080 1.070 1.080 1.080 1.080 2,000 2,160 1.0800 6.333 6.274 6.333 6.333 6.333 341 6.3330 -1.82%
2000-07-10 0 1.100 1.080 1.100 1.090 1.100 140,000 153,000 1.0929 6.450 6.333 6.450 6.392 6.450 23,875 6.4084 1.85%
2000-07-07 0 1.080 1.070 1.120 1.020 1.180 292,000 319,960 1.0958 6.333 6.274 6.568 5.981 6.919 49,796 6.4254 6.93%
2000-07-06 0 1.010 1.010 1.020 0.990 1.010 124,000 124,140 1.0011 5.923 5.923 5.981 5.805 5.923 21,146 5.8705 1.00%
2000-07-05 0 1.000 1.000 1.040 0.980 1.000 78,000 76,860 0.9854 5.864 5.864 6.098 5.747 5.864 13,302 5.7782 4.17%
2000-07-04 0 0.960 0.960 0.990 0.960 1.070 338,000 344,920 1.0205 5.629 5.629 5.805 5.629 6.274 57,641 5.9839 -9.43%
2000-07-03 0 1.060 1.050 1.090 1.050 1.070 60,000 63,580 1.0597 6.216 6.157 6.392 6.157 6.274 10,232 6.2138 0.95%
2000-06-30 0 1.050 1.050 1.100 1.050 1.080 146,000 154,800 1.0603 6.157 6.157 6.450 6.157 6.333 24,898 6.2173 -4.55%
2000-06-29 0 1.100 1.040 1.170 1.040 1.100 24,000 26,160 1.0900 6.450 6.098 6.861 6.098 6.450 4,093 6.3916 -5.17%
2000-06-28 0 1.160 1.130 1.160 1.160 1.160 250,000 290,000 1.1600 6.802 6.626 6.802 6.802 6.802 42,634 6.8021 0.00%
2000-06-27 0 1.160 1.150 1.180 1.110 1.180 484,000 553,280 1.1431 6.802 6.743 6.919 6.509 6.919 82,539 6.7032 3.57%
2000-06-26 0 1.120 1.090 1.140 1.070 1.240 906,000 1,062,260 1.1725 6.568 6.392 6.685 6.274 7.271 154,505 6.8752 -5.08%
2000-06-23 0 1.180 1.130 1.200 1.020 1.200 1,402,000 1,563,360 1.1151 6.919 6.626 7.037 5.981 7.037 239,091 6.5388 15.69%
2000-06-22 0 1.020 0.990 1.000 0.960 1.020 1,056,000 1,048,600 0.9930 5.981 5.805 5.864 5.629 5.981 180,085 5.8228 7.37%
2000-06-21 0 0.950 0.930 0.960 0.930 0.960 222,000 208,420 0.9388 5.571 5.453 5.629 5.453 5.629 37,859 5.5052 -1.04%
2000-06-20 0 0.960 0.930 0.960 0.940 0.960 140,000 133,000 0.9500 5.629 5.453 5.629 5.512 5.629 23,875 5.5707 0.00%
2000-06-19 0 0.960 0.930 0.960 0.930 0.960 108,000 101,640 0.9411 5.629 5.453 5.629 5.453 5.629 18,418 5.5186 4.35%
2000-06-16 0 0.920 0.900 0.930 0.910 0.920 90,000 82,300 0.9144 5.395 5.277 5.453 5.336 5.395 15,348 5.3622 2.22%
2000-06-15 0 0.900 0.900 0.920 0.870 0.900 200,000 178,680 0.8934 5.277 5.277 5.395 5.102 5.277 34,107 5.2388 2.27%
2000-06-14 0 0.880 0.870 0.890 0.870 0.880 700,000 612,000 0.8743 5.160 5.102 5.219 5.102 5.160 119,375 5.1267 0.00%
2000-06-13 0 0.880 0.870 0.880 0.850 0.880 204,000 179,400 0.8794 5.160 5.102 5.160 4.984 5.160 34,789 5.1568 3.53%
2000-06-12 0 0.850 0.850 0.890 0.850 0.850 50,000 42,500 0.8500 4.984 4.984 5.219 4.984 4.984 8,527 4.9843 -1.16%
2000-06-09 0 0.860 0.850 0.860 0.860 0.860 10,000 8,600 0.8600 5.043 4.984 5.043 5.043 5.043 1,705 5.0429 -2.27%
2000-06-08 0 0.880 0.880 0.890 0.880 0.890 120,000 106,100 0.8842 5.160 5.160 5.219 5.160 5.219 20,464 5.1847 -4.35%
2000-06-07 0 0.920 0.920 0.930 0.850 0.930 700,000 615,780 0.8797 5.395 5.395 5.453 4.984 5.453 119,375 5.1584 5.75%
2000-06-05 0 0.870 0.830 0.870 0.820 0.870 1,712,476 1,455,596 0.8500 5.102 4.867 5.102 4.808 5.102 292,038 4.9843 7.41%
2000-06-02 0 0.810 0.810 0.820 0.810 0.830 482,000 393,020 0.8154 4.750 4.750 4.808 4.750 4.867 82,198 4.7814 -3.57%
2000-06-01 0 0.840 0.800 0.840 0.840 0.840 4,000 3,360 0.8400 4.926 4.691 4.926 4.926 4.926 682 4.9257 1.20%
2000-05-31 0 0.830 0.810 0.830 0.830 0.870 290,000 242,200 0.8352 4.867 4.750 4.867 4.867 5.102 49,455 4.8974 0.00%
2000-05-30 0 0.830 0.810 0.830 0.830 0.870 238,000 201,680 0.8474 4.867 4.750 4.867 4.867 5.102 40,587 4.9690 0.00%
2000-05-29 0 0.830 0.800 0.850 0.790 0.830 274,000 225,420 0.8227 4.867 4.691 4.984 4.632 4.867 46,727 4.8242 10.67%
2000-05-26 0 0.750 0.740 0.780 0.740 0.750 324,000 242,500 0.7485 4.398 4.339 4.574 4.339 4.398 55,253 4.3889 0.00%
2000-05-25 0 0.750 0.750 0.800 0.750 0.800 184,000 139,400 0.7576 4.398 4.398 4.691 4.398 4.691 31,378 4.4425 -5.06%
2000-05-24 0 0.790 0.760 0.800 0.750 0.790 586,000 461,240 0.7871 4.632 4.457 4.691 4.398 4.632 99,934 4.6155 0.00%
2000-05-23 0 0.790 - 0.790 - - 0 0 - 4.632 - 4.632 - - 0 - 0.00%
2000-05-22 0 0.790 0.760 0.790 - - 0 0 - 4.632 4.457 4.632 - - 0 - 0.00%
2000-05-19 0 0.790 - 0.820 - - 0 0 - 4.632 - 4.808 - - 0 - 0.00%
2000-05-18 0 0.790 0.750 0.790 0.760 0.790 66,000 51,840 0.7855 4.632 4.398 4.632 4.457 4.632 11,255 4.6058 -1.25%
2000-05-17 0 0.800 0.760 0.810 0.800 0.820 355,524 286,128 0.8048 4.691 4.457 4.750 4.691 4.808 60,629 4.7193 0.00%
2000-05-16 0 0.800 0.800 0.840 0.800 0.800 2,000 1,600 0.8000 4.691 4.691 4.926 4.691 4.691 341 4.6911 -3.61%
2000-05-15 0 0.830 0.810 0.830 0.820 0.840 364,000 302,820 0.8319 4.867 4.750 4.867 4.808 4.926 62,075 4.8783 2.47%
2000-05-12 0 0.810 0.810 0.840 0.800 0.800 50,000 40,000 0.8000 4.750 4.750 4.926 4.691 4.691 8,527 4.6911 3.85%
2000-05-10 0 0.780 0.780 0.800 0.760 0.780 30,000 23,280 0.7760 4.574 4.574 4.691 4.457 4.574 5,116 4.5504 0.00%
2000-05-09 0 0.780 0.780 - 0.780 0.790 36,000 28,380 0.7883 4.574 4.574 - 4.574 4.632 6,139 4.6227 -1.27%
2000-05-08 0 0.790 - 0.800 0.790 0.810 302,000 241,960 0.8012 4.632 - 4.691 4.632 4.750 51,502 4.6981 -2.47%
2000-05-05 0 0.810 0.800 0.830 0.800 0.820 556,000 451,600 0.8122 4.750 4.691 4.867 4.691 4.808 94,818 4.7628 -3.57%
2000-05-04 0 0.840 0.820 0.850 0.840 0.840 90,000 75,600 0.8400 4.926 4.808 4.984 4.926 4.926 15,348 4.9257 3.70%
2000-05-03 0 0.810 0.800 0.820 0.810 0.840 210,000 172,100 0.8195 4.750 4.691 4.808 4.750 4.926 35,812 4.8056 -1.22%
2000-05-02 0 0.820 0.820 0.840 0.800 0.840 350,000 287,800 0.8223 4.808 4.808 4.926 4.691 4.926 59,687 4.8218 2.50%
2000-04-28 0 0.800 0.760 - 0.760 0.800 138,000 108,880 0.7890 4.691 4.457 - 4.457 4.691 23,534 4.6265 9.59%
2000-04-27 0 0.730 0.720 0.730 0.720 0.750 816,000 596,340 0.7308 4.281 4.222 4.281 4.222 4.398 139,157 4.2854 -2.67%
2000-04-26 0 0.750 - 0.750 0.730 0.750 60,000 44,200 0.7367 4.398 - 4.398 4.281 4.398 10,232 4.3197 1.35%
2000-04-25 0 0.740 - 0.740 0.730 0.760 606,000 454,140 0.7494 4.339 - 4.339 4.281 4.457 103,344 4.3944 0.00%
2000-04-20 0 0.740 0.710 0.750 0.710 0.740 754,000 552,140 0.7323 4.339 4.163 4.398 4.163 4.339 128,584 4.2940 1.37%
2000-04-19 0 0.730 0.710 0.750 0.730 0.760 250,000 186,300 0.7452 4.281 4.163 4.398 4.281 4.457 42,634 4.3698 -5.19%
2000-04-18 0 0.770 0.760 0.770 0.750 0.770 438,000 336,360 0.7679 4.515 4.457 4.515 4.398 4.515 74,694 4.5031 1.32%
2000-04-17 0 0.760 0.740 0.770 0.740 0.790 692,000 528,560 0.7638 4.457 4.339 4.515 4.339 4.632 118,010 4.4789 -6.17%
2000-04-14 0 0.810 0.810 0.840 0.800 0.810 66,000 53,000 0.8030 4.750 4.750 4.926 4.691 4.750 11,255 4.7089 1.25%
2000-04-13 0 0.800 0.790 0.800 0.800 0.800 20,000 16,000 0.8000 4.691 4.632 4.691 4.691 4.691 3,411 4.6911 -1.23%
2000-04-12 0 0.810 0.800 0.860 - - 0 0 - 4.750 4.691 5.043 - - 0 - 0.00%
2000-04-11 0 0.810 0.810 0.840 0.810 0.820 56,000 45,560 0.8136 4.750 4.750 4.926 4.750 4.808 9,550 4.7707 -4.71%
2000-04-10 0 0.850 0.820 0.850 0.820 0.850 120,000 100,900 0.8408 4.984 4.808 4.984 4.808 4.984 20,464 4.9306 3.66%
2000-04-07 0 0.820 0.810 0.840 0.820 0.830 140,000 116,000 0.8286 4.808 4.750 4.926 4.808 4.867 23,875 4.8586 -2.38%
2000-04-06 0 0.840 0.810 0.850 0.840 0.840 100,000 84,000 0.8400 4.926 4.750 4.984 4.926 4.926 17,054 4.9257 1.20%
2000-04-05 0 0.830 0.810 0.880 0.810 0.840 146,000 120,780 0.8273 4.867 4.750 5.160 4.750 4.926 24,898 4.8510 -3.49%
2000-04-03 0 0.860 0.860 0.880 0.860 0.880 166,000 145,560 0.8769 5.043 5.043 5.160 5.043 5.160 28,309 5.1419 -2.27%
2000-03-31 0 0.880 0.880 0.900 0.860 0.900 208,000 185,200 0.8904 5.160 5.160 5.277 5.043 5.277 35,471 5.2211 2.33%
2000-03-30 0 0.860 0.860 0.880 0.850 0.860 166,000 142,700 0.8596 5.043 5.043 5.160 4.984 5.043 28,309 5.0408 -2.27%
2000-03-29 0 0.880 - 0.880 0.880 0.910 212,000 188,960 0.8913 5.160 - 5.160 5.160 5.336 36,153 5.2266 -1.12%
2000-03-28 0 0.890 0.830 0.890 0.800 0.900 94,000 80,200 0.8532 5.219 4.867 5.219 4.691 5.277 16,030 5.0030 17.11%
2000-03-27 0 0.760 0.750 0.900 0.750 0.810 194,000 151,600 0.7814 4.457 4.398 5.277 4.398 4.750 33,084 4.5823 -8.43%
2000-03-24 0 0.830 0.800 0.890 0.830 0.840 40,000 33,240 0.8310 4.867 4.691 5.219 4.867 4.926 6,821 4.8729 -4.60%
2000-03-23 0 0.870 0.820 0.870 0.900 0.920 38,000 34,240 0.9011 5.102 4.808 5.102 5.277 5.395 6,480 5.2837 -1.14%
2000-03-22 0 0.880 0.870 0.880 0.880 0.880 30,000 26,400 0.8800 5.160 5.102 5.160 5.160 5.160 5,116 5.1602 -3.30%
2000-03-21 0 0.910 0.890 0.910 0.900 0.940 186,000 171,520 0.9222 5.336 5.219 5.336 5.277 5.512 31,720 5.4074 -2.15%
2000-03-20 0 0.930 0.770 - 0.720 0.930 1,087,000 912,200 0.8392 5.453 4.515 - 4.222 5.453 185,372 4.9209 3.33%
2000-03-17 0 0.900 0.900 0.930 0.890 0.900 92,000 82,180 0.8933 5.277 5.277 5.453 5.219 5.277 15,689 5.2380 2.27%
2000-03-16 0 0.880 0.860 0.880 0.880 0.900 142,000 127,360 0.8969 5.160 5.043 5.160 5.160 5.277 24,216 5.2593 -5.38%
2000-03-15 0 0.930 0.910 0.930 0.860 0.930 116,000 104,660 0.9022 5.453 5.336 5.453 5.043 5.453 19,782 5.2906 0.00%
2000-03-14 0 0.930 0.930 0.970 0.900 0.940 106,000 98,580 0.9300 5.453 5.453 5.688 5.277 5.512 18,077 5.4534 -4.12%
2000-03-13 0 0.970 0.920 0.970 0.920 0.970 156,000 143,820 0.9219 5.688 5.395 5.688 5.395 5.688 26,604 5.4061 5.43%
2000-03-10 0 0.920 0.900 0.960 0.920 1.000 262,000 248,100 0.9469 5.395 5.277 5.629 5.395 5.864 44,680 5.5528 -6.12%
2000-03-09 0 0.980 0.970 1.040 0.980 1.120 116,000 120,880 1.0421 5.747 5.688 6.098 5.747 6.568 19,782 6.1106 -9.26%
2000-03-08 0 1.080 0.980 1.100 0.960 1.120 202,000 210,040 1.0398 6.333 5.747 6.450 5.629 6.568 34,448 6.0973 10.20%
2000-03-07 0 0.980 0.950 0.980 0.930 0.980 130,000 125,180 0.9629 5.747 5.571 5.747 5.453 5.747 22,170 5.6465 5.38%
2000-03-06 0 0.930 0.930 1.000 0.930 1.050 612,000 597,620 0.9765 5.453 5.453 5.864 5.453 6.157 104,368 5.7261 -14.68%
2000-03-03 0 1.090 - 1.090 1.090 1.090 100,000 109,000 1.0900 6.392 - 6.392 6.392 6.392 17,054 6.3916 -3.54%
2000-03-02 0 1.130 - 1.170 1.130 1.130 16,000 18,080 1.1300 6.626 - 6.861 6.626 6.626 2,729 6.6262 0.00%
2000-03-01 0 1.130 1.110 1.130 - - 0 0 - 6.626 6.509 6.626 - - 0 - 0.00%
2000-02-29 0 1.130 1.100 1.200 1.130 1.240 90,000 107,900 1.1989 6.626 6.450 7.037 6.626 7.271 15,348 7.0301 -5.83%
2000-02-28 0 1.200 1.060 1.200 1.050 1.200 358,000 402,960 1.1256 7.037 6.216 7.037 6.157 7.037 61,052 6.6003 9.09%
2000-02-25 0 1.100 1.100 1.140 1.100 1.150 208,000 235,540 1.1324 6.450 6.450 6.685 6.450 6.743 35,471 6.6403 -3.51%
2000-02-24 0 1.140 1.140 1.150 1.120 1.190 270,000 311,740 1.1546 6.685 6.685 6.743 6.568 6.978 46,045 6.7704 -1.72%
2000-02-23 0 1.160 1.160 1.190 1.160 1.230 72,000 85,660 1.1897 6.802 6.802 6.978 6.802 7.213 12,279 6.9764 -3.33%
2000-02-22 0 1.200 - 1.200 1.200 1.250 88,000 107,600 1.2227 7.037 - 7.037 7.037 7.330 15,007 7.1699 -4.00%
2000-02-21 0 1.250 1.250 - 1.120 1.180 274,000 317,980 1.1605 7.330 7.330 - 6.568 6.919 46,727 6.8051 7.76%
2000-02-18 0 1.160 1.160 1.200 1.160 1.220 720,000 855,260 1.1879 6.802 6.802 7.037 6.802 7.154 122,785 6.9655 -3.33%
2000-02-17 0 1.200 1.200 1.230 1.180 1.200 322,000 385,280 1.1965 7.037 7.037 7.213 6.919 7.037 54,912 7.0163 0.00%
2000-02-16 0 1.200 1.190 1.200 1.190 1.220 386,000 463,060 1.1996 7.037 6.978 7.037 6.978 7.154 65,827 7.0345 0.00%
2000-02-15 0 1.200 1.190 1.200 1.190 1.200 242,000 290,180 1.1991 7.037 6.978 7.037 6.978 7.037 41,270 7.0313 0.00%
2000-02-14 0 1.200 1.200 1.250 1.200 1.250 662,000 807,840 1.2203 7.037 7.037 7.330 7.037 7.330 112,894 7.1557 0.00%
2000-02-11 0 1.200 1.200 1.230 1.200 1.240 120,000 146,800 1.2233 7.037 7.037 7.213 7.037 7.271 20,464 7.1735 0.00%
2000-02-10 0 1.200 1.200 - 1.200 1.210 146,000 175,700 1.2034 7.037 7.037 - 7.037 7.095 24,898 7.0567 0.00%
2000-02-09 0 1.200 - 1.120 1.300 1.400 44,000 59,200 1.3455 7.037 - 6.568 7.623 8.209 7,504 7.8896 -11.11%
2000-02-08 0 1.350 1.320 1.350 1.320 1.350 18,000 24,120 1.3400 7.916 7.740 7.916 7.740 7.916 3,070 7.8576 0.00%
2000-02-03 0 1.350 1.310 1.350 1.300 1.350 122,000 159,700 1.3090 7.916 7.682 7.916 7.623 7.916 20,805 7.6759 5.47%
2000-02-02 0 1.280 1.280 1.340 1.280 1.300 384,000 495,020 1.2891 7.506 7.506 7.858 7.506 7.623 65,486 7.5592 -1.54%
2000-02-01 0 1.300 1.300 1.350 1.300 1.370 194,000 262,160 1.3513 7.623 7.623 7.916 7.623 8.034 33,084 7.9241 -5.11%
2000-01-31 0 1.370 - 1.370 1.370 1.370 4,000 5,480 1.3700 8.034 - 8.034 8.034 8.034 682 8.0335 -0.72%
2000-01-28 0 1.380 1.320 1.380 1.360 1.380 32,000 43,560 1.3613 8.092 7.740 8.092 7.975 8.092 5,457 7.9822 -1.43%
2000-01-27 0 1.400 - 1.400 1.400 1.520 1,084,000 1,605,260 1.4809 8.209 - 8.209 8.209 8.913 184,860 8.6836 -6.67%
2000-01-26 0 1.500 1.500 1.510 1.400 1.500 2,002,000 2,926,620 1.4618 8.796 8.796 8.854 8.209 8.796 341,412 8.5721 0.00%
2000-01-25 0 1.500 1.500 1.520 1.390 1.500 656,000 953,620 1.4537 8.796 8.796 8.913 8.151 8.796 111,871 8.5243 6.38%
2000-01-24 0 1.410 1.400 1.410 1.380 1.430 1,030,000 1,430,640 1.3890 8.268 8.209 8.268 8.092 8.385 175,651 8.1448 4.44%
2000-01-21 0 1.350 1.350 1.370 1.260 1.380 272,000 357,240 1.3134 7.916 7.916 8.034 7.388 8.092 46,386 7.7015 7.14%
2000-01-20 0 1.260 1.260 1.300 1.250 1.320 454,000 576,840 1.2706 7.388 7.388 7.623 7.330 7.740 77,423 7.4505 -3.08%
2000-01-19 0 1.300 1.300 1.330 1.270 1.300 414,000 534,400 1.2908 7.623 7.623 7.799 7.447 7.623 70,602 7.5692 3.17%
2000-01-18 0 1.260 1.260 1.300 1.250 1.300 1,212,000 1,529,520 1.2620 7.388 7.388 7.623 7.330 7.623 206,689 7.4001 0.00%
2000-01-17 0 1.260 1.260 1.290 1.210 1.280 1,594,000 1,997,460 1.2531 7.388 7.388 7.564 7.095 7.506 271,833 7.3481 6.78%
2000-01-14 0 1.180 1.180 1.230 1.150 1.210 258,000 305,240 1.1831 6.919 6.919 7.213 6.743 7.095 43,998 6.9376 0.00%
2000-01-13 0 1.180 1.160 1.200 1.150 1.180 166,000 193,920 1.1682 6.919 6.802 7.037 6.743 6.919 28,309 6.8502 2.61%
2000-01-12 0 1.150 1.150 1.190 1.120 1.160 185,000 211,560 1.1436 6.743 6.743 6.978 6.568 6.802 31,549 6.7058 -0.86%
2000-01-11 0 1.160 1.150 1.200 1.160 1.180 62,000 72,920 1.1761 6.802 6.743 7.037 6.802 6.919 10,573 6.8967 -3.33%
2000-01-10 0 1.200 1.160 1.230 1.200 1.270 120,000 146,800 1.2233 7.037 6.802 7.213 7.037 7.447 20,464 7.1735 -5.51%
2000-01-07 0 1.270 1.250 1.270 1.180 1.270 236,000 288,520 1.2225 7.447 7.330 7.447 6.919 7.447 40,246 7.1689 2.42%
2000-01-06 0 1.240 1.120 1.280 1.150 1.240 550,000 642,940 1.1690 7.271 6.568 7.506 6.743 7.271 93,794 6.8548 7.83%
2000-01-05 0 1.150 1.110 1.180 1.100 1.250 434,000 498,400 1.1484 6.743 6.509 6.919 6.450 7.330 74,012 6.7340 -8.73%
2000-01-04 0 1.260 1.250 1.270 1.260 1.300 410,000 521,920 1.2730 7.388 7.330 7.447 7.388 7.623 69,919 7.4646 -3.82%
2000-01-03 0 1.310 1.310 1.350 1.300 1.400 172,000 229,220 1.3327 7.682 7.682 7.916 7.623 8.209 29,332 7.8147 -5.07%
1999-12-30 0 1.380 1.300 1.380 1.250 1.400 508,000 678,740 1.3361 8.092 7.623 8.092 7.330 8.209 86,632 7.8348 7.81%
1999-12-29 0 1.280 1.300 1.310 1.280 1.360 428,000 561,440 1.3118 7.506 7.623 7.682 7.506 7.975 72,989 7.6921 -5.88%
1999-12-28 0 1.360 1.310 1.360 1.310 1.390 480,000 657,480 1.3698 7.975 7.682 7.975 7.682 8.151 81,857 8.0321 -2.16%
1999-12-24 0 1.390 1.360 1.390 1.360 1.390 120,000 165,320 1.3777 8.151 7.975 8.151 7.975 8.151 20,464 8.0785 -0.71%
1999-12-23 0 1.400 1.400 1.410 1.380 1.410 246,000 343,820 1.3976 8.209 8.209 8.268 8.092 8.268 41,952 8.1956 0.00%
1999-12-22 0 1.400 1.380 1.440 1.400 1.470 718,000 1,022,140 1.4236 8.209 8.092 8.444 8.209 8.620 122,444 8.3478 0.00%
1999-12-21 0 1.400 1.400 1.410 1.380 1.400 304,000 424,240 1.3955 8.209 8.209 8.268 8.092 8.209 51,843 8.1832 0.00%
1999-12-20 0 1.400 1.400 1.430 1.390 1.430 302,000 422,500 1.3990 8.209 8.209 8.385 8.151 8.385 51,502 8.2036 -0.71%
1999-12-17 0 1.410 1.410 1.420 1.400 1.420 570,000 805,840 1.4138 8.268 8.268 8.327 8.209 8.327 97,205 8.2901 1.44%
1999-12-16 0 1.390 1.380 1.400 1.350 1.400 1,232,000 1,707,980 1.3863 8.151 8.092 8.209 7.916 8.209 210,100 8.1294 -0.71%
1999-12-15 0 1.400 1.400 1.430 1.350 1.420 658,000 911,360 1.3850 8.209 8.209 8.385 7.916 8.327 112,212 8.1218 1.45%
1999-12-14 0 1.380 1.370 1.380 1.370 1.400 1,116,000 1,540,180 1.3801 8.092 8.034 8.092 8.034 8.209 190,317 8.0927 -0.72%
1999-12-13 0 1.390 1.380 1.390 1.360 1.530 926,000 1,322,980 1.4287 8.151 8.092 8.151 7.975 8.972 157,916 8.3778 -5.44%
1999-12-10 0 1.470 1.400 1.460 1.330 1.490 2,176,000 2,976,520 1.3679 8.620 8.209 8.561 7.799 8.737 371,085 8.0211 7.30%
1999-12-09 0 1.370 1.360 1.370 1.340 1.390 1,821,000 2,474,560 1.3589 8.034 7.975 8.034 7.858 8.151 310,545 7.9684 -1.44%
1999-12-08 0 1.390 1.370 1.390 1.350 1.400 1,654,000 2,270,940 1.3730 8.151 8.034 8.151 7.916 8.209 282,065 8.0511 -2.80%
1999-12-07 0 1.430 1.400 1.430 1.380 1.500 2,060,000 2,960,860 1.4373 8.385 8.209 8.385 8.092 8.796 351,303 8.4282 -4.03%
1999-12-06 0 1.490 1.480 1.500 1.480 1.560 2,680,000 4,031,080 1.5041 8.737 8.679 8.796 8.679 9.148 457,035 8.8201 -1.97%
1999-12-03 0 1.520 1.510 1.520 1.480 1.590 2,872,000 4,337,760 1.5104 8.913 8.854 8.913 8.679 9.324 489,777 8.8566 0.00%
1999-12-02 0 1.520 1.520 1.530 1.480 1.610 7,686,000 11,854,000 1.5423 8.913 8.913 8.972 8.679 9.441 1,310,734 9.0438 -3.18%
1999-12-01 0 1.570 1.550 1.570 1.430 1.640 5,018,000 7,780,060 1.5504 9.206 9.089 9.206 8.385 9.617 855,746 9.0916 6.80%
1999-11-30 0 1.470 1.470 1.480 1.350 1.490 8,884,000 12,673,060 1.4265 8.620 8.620 8.679 7.916 8.737 1,515,036 8.3649 11.36%
1999-11-29 0 1.320 1.320 1.330 1.280 1.550 13,162,000 17,707,540 1.3454 7.740 7.740 7.799 7.506 9.089 2,244,586 7.8890 -12.58%
1999-11-26 0 1.510 1.510 1.520 1.450 1.930 22,464,000 37,622,270 1.6748 8.854 8.854 8.913 8.503 11.32 3,830,905 9.8207 -21.35%
1999-11-25 0 1.920 1.910 1.920 1.880 2.750 100,876,000 233,023,720 2.3100 11.26 11.20 11.26 11.02 16.13 17,202,921 13.546

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