Universe Entertainment and Culture Group Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01046  1999-07-20    
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
2026-01-16 0 0.415 0.400 0.415 0.420 0.420 10,000 4,200 0.4200 0.415 0.400 0.415 0.420 0.420 10,000 0.4200 -1.19%
2026-01-15 0 0.420 0.400 0.420 0.390 0.420 91,000 36,805 0.4045 0.420 0.400 0.420 0.390 0.420 91,000 0.4045 3.70%
2026-01-14 0 0.405 0.390 0.410 0.385 0.405 95,000 37,300 0.3926 0.405 0.390 0.410 0.385 0.405 95,000 0.3926 2.53%
2026-01-13 0 0.395 0.390 0.400 0.395 0.400 182,000 72,360 0.3976 0.395 0.390 0.400 0.395 0.400 182,000 0.3976 -1.25%
2026-01-12 0 0.400 0.395 0.410 0.400 0.400 50,000 19,975 0.3995 0.400 0.395 0.410 0.400 0.400 50,000 0.3995 -5.88%
2026-01-09 0 0.425 0.400 0.425 - - 0 0 - 0.425 0.400 0.425 - - 0 - 0.00%
2026-01-08 0 0.425 0.400 0.425 - - 400 152 0.3800 0.425 0.400 0.425 - - 400 0.3800 0.00%
2026-01-07 0 0.425 0.400 0.425 - - 1,000 400 0.4000 0.425 0.400 0.425 - - 1,000 0.4000 0.00%
2026-01-06 0 0.425 0.405 0.425 - - 0 0 - 0.425 0.405 0.425 - - 0 - -1.16%
2026-01-05 0 0.430 0.405 0.430 0.395 0.430 70,000 28,700 0.4100 0.430 0.405 0.430 0.395 0.430 70,000 0.4100 4.88%
2026-01-02 0 0.410 0.400 0.430 0.395 0.445 66,303 27,958 0.4217 0.410 0.400 0.430 0.395 0.445 66,303 0.4217 3.80%
2025-12-31 0 0.395 0.395 0.405 0.395 0.400 25,000 9,975 0.3990 0.395 0.395 0.405 0.395 0.400 25,000 0.3990 -2.47%
2025-12-30 0 0.405 0.395 0.420 0.405 0.420 27,400 11,369 0.4149 0.405 0.395 0.420 0.405 0.420 27,400 0.4149 -3.57%
2025-12-29 0 0.420 0.400 0.420 0.410 0.430 60,000 25,200 0.4200 0.420 0.400 0.420 0.410 0.430 60,000 0.4200 6.33%
2025-12-24 0 0.395 0.395 0.410 - - 0 0 - 0.395 0.395 0.410 - - 0 - 0.00%
2025-12-23 0 0.395 0.395 0.415 0.395 0.415 15,000 6,025 0.4017 0.395 0.395 0.415 0.395 0.415 15,000 0.4017 0.00%
2025-12-22 0 0.395 0.390 0.415 0.395 0.420 55,000 22,700 0.4127 0.395 0.390 0.415 0.395 0.420 55,000 0.4127 1.28%
2025-12-19 0 0.390 0.390 0.420 0.390 0.390 30,000 11,700 0.3900 0.390 0.390 0.420 0.390 0.390 30,000 0.3900 -3.70%
2025-12-18 0 0.405 0.400 0.420 0.405 0.425 65,000 26,800 0.4123 0.405 0.400 0.420 0.405 0.425 65,000 0.4123 0.00%
2025-12-17 0 0.405 0.400 0.425 0.405 0.425 35,000 14,575 0.4164 0.405 0.400 0.425 0.405 0.425 35,000 0.4164 0.00%
2025-12-16 0 0.405 0.395 0.405 0.390 0.405 55,000 22,075 0.4014 0.405 0.395 0.405 0.390 0.405 55,000 0.4014 -1.22%
2025-12-15 0 0.410 0.405 0.415 0.410 0.410 10,000 4,100 0.4100 0.410 0.405 0.415 0.410 0.410 10,000 0.4100 -6.82%
2025-12-12 0 0.440 0.415 0.440 0.405 0.450 80,000 34,825 0.4353 0.440 0.415 0.440 0.405 0.450 80,000 0.4353 8.64%
2025-12-11 0 0.405 0.395 0.420 0.400 0.430 30,000 12,325 0.4108 0.405 0.395 0.420 0.400 0.430 30,000 0.4108 1.25%
2025-12-10 0 0.400 0.395 0.420 0.400 0.420 15,000 6,200 0.4133 0.400 0.395 0.420 0.400 0.420 15,000 0.4133 -4.76%
2025-12-09 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - -1.18%
2025-12-08 0 0.425 0.400 0.425 - - 0 0 - 0.425 0.400 0.425 - - 0 - 0.00%
2025-12-05 0 0.425 0.395 0.425 - - 0 0 - 0.425 0.395 0.425 - - 0 - -1.16%
2025-12-04 0 0.430 0.400 0.430 0.425 0.430 30,000 12,850 0.4283 0.430 0.400 0.430 0.425 0.430 30,000 0.4283 1.18%
2025-12-03 0 0.425 0.395 0.425 - - 0 0 - 0.425 0.395 0.425 - - 0 - 0.00%
2025-12-02 0 0.425 0.405 0.425 0.390 0.425 310,000 124,825 0.4027 0.425 0.405 0.425 0.390 0.425 310,000 0.4027 0.00%
2025-12-01 0 0.425 0.395 0.425 - - 0 0 - 0.425 0.395 0.425 - - 0 - -1.16%
2025-11-28 0 0.430 0.405 0.430 0.390 0.435 75,000 31,850 0.4247 0.430 0.405 0.430 0.390 0.435 75,000 0.4247 6.17%
2025-11-27 0 0.405 0.400 0.420 0.400 0.420 155,000 64,175 0.4140 0.405 0.400 0.420 0.400 0.420 155,000 0.4140 -3.57%
2025-11-26 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - -2.33%
2025-11-25 0 0.430 0.395 0.430 0.390 0.435 180,000 73,450 0.4081 0.430 0.395 0.430 0.390 0.435 180,000 0.4081 10.26%
2025-11-24 0 0.390 0.390 0.405 0.390 0.390 80,000 31,750 0.3969 0.390 0.390 0.405 0.390 0.390 80,000 0.3969 -2.50%
2025-11-21 0 0.400 0.390 0.400 0.405 0.410 25,000 10,150 0.4060 0.400 0.390 0.400 0.405 0.410 25,000 0.4060 2.56%
2025-11-20 0 0.390 0.390 0.405 0.390 0.400 200,000 79,300 0.3965 0.390 0.390 0.405 0.390 0.400 200,000 0.3965 -2.50%
2025-11-19 0 0.400 0.395 0.410 0.400 0.430 160,000 64,850 0.4053 0.400 0.395 0.410 0.400 0.430 160,000 0.4053 -5.88%
2025-11-18 0 0.425 0.400 0.425 0.400 0.425 135,000 55,125 0.4083 0.425 0.400 0.425 0.400 0.425 135,000 0.4083 2.41%
2025-11-17 0 0.415 0.410 0.415 0.410 0.460 235,000 101,200 0.4306 0.415 0.410 0.415 0.410 0.460 235,000 0.4306 0.00%
2025-11-14 0 0.415 0.415 0.425 0.410 0.435 210,000 88,000 0.4190 0.415 0.415 0.425 0.410 0.435 210,000 0.4190 -5.68%
2025-11-13 0 0.440 0.410 0.440 0.400 0.440 185,000 78,250 0.4230 0.440 0.410 0.440 0.400 0.440 185,000 0.4230 7.32%
2025-11-12 0 0.410 0.400 0.410 0.400 0.425 801,000 330,585 0.4127 0.410 0.400 0.410 0.400 0.425 801,000 0.4127 5.13%
2025-11-11 0 0.390 0.390 0.395 0.390 0.440 850,000 344,750 0.4056 0.390 0.390 0.395 0.390 0.440 850,000 0.4056 -11.36%
2025-11-10 0 0.440 0.435 0.440 0.435 0.455 515,000 229,575 0.4458 0.440 0.435 0.440 0.435 0.455 515,000 0.4458 -8.33%
2025-11-07 0 0.480 0.475 0.480 0.475 0.495 315,000 152,250 0.4833 0.480 0.475 0.480 0.475 0.495 315,000 0.4833 1.05%
2025-11-06 0 0.475 0.450 0.475 0.440 0.475 299,724 137,682 0.4594 0.475 0.450 0.475 0.440 0.475 299,724 0.4594 3.26%
2025-11-05 0 0.460 0.440 0.460 0.430 0.480 800,000 358,200 0.4478 0.460 0.440 0.460 0.430 0.480 800,000 0.4478 -4.17%
2025-11-04 0 0.480 0.460 0.480 0.475 0.490 255,000 123,100 0.4827 0.480 0.460 0.480 0.475 0.490 255,000 0.4827 1.05%
2025-11-03 0 0.475 0.455 0.475 0.435 0.485 740,000 336,950 0.4553 0.475 0.455 0.475 0.435 0.485 740,000 0.4553 -1.04%
2025-10-31 0 0.480 0.465 0.485 0.465 0.490 460,000 220,450 0.4792 0.480 0.465 0.485 0.465 0.490 460,000 0.4792 -3.03%
2025-10-30 0 0.495 0.475 0.495 - - 0 0 - 0.495 0.475 0.495 - - 0 - -1.00%
2025-10-28 0 0.500 0.470 0.500 0.470 0.500 70,000 33,650 0.4807 0.500 0.470 0.500 0.470 0.500 70,000 0.4807 0.00%
2025-10-27 0 0.500 0.465 0.500 0.460 0.500 60,000 28,800 0.4800 0.500 0.465 0.500 0.460 0.500 60,000 0.4800 0.00%
2025-10-24 0 0.500 0.490 0.500 0.480 0.510 335,000 165,425 0.4938 0.500 0.490 0.500 0.480 0.510 335,000 0.4938 3.09%
2025-10-23 0 0.485 0.480 0.485 0.465 0.485 145,000 69,500 0.4793 0.485 0.480 0.485 0.465 0.485 145,000 0.4793 1.04%
2025-10-22 0 0.480 0.465 0.480 0.465 0.480 195,000 91,700 0.4703 0.480 0.465 0.480 0.465 0.480 195,000 0.4703 0.00%
2025-10-21 0 0.480 0.465 0.480 0.445 0.485 283,000 132,920 0.4697 0.480 0.465 0.480 0.445 0.485 283,000 0.4697 6.67%
2025-10-20 0 0.450 0.450 0.455 0.440 0.455 155,000 69,800 0.4503 0.450 0.450 0.455 0.440 0.455 155,000 0.4503 -5.26%
2025-10-17 0 0.475 0.455 0.475 0.455 0.480 110,000 51,775 0.4707 0.475 0.455 0.475 0.455 0.480 110,000 0.4707 0.00%
2025-10-16 0 0.475 0.465 0.475 0.465 0.500 280,000 134,900 0.4818 0.475 0.465 0.475 0.465 0.500 280,000 0.4818 -2.06%
2025-10-15 0 0.485 0.465 0.485 0.465 0.500 595,000 284,750 0.4786 0.485 0.465 0.485 0.465 0.500 595,000 0.4786 3.19%
2025-10-14 0 0.470 0.460 0.470 0.455 0.540 620,000 306,300 0.4940 0.470 0.460 0.470 0.455 0.540 620,000 0.4940 -9.62%
2025-10-13 0 0.520 0.495 0.520 0.410 0.600 3,049,000 1,515,770 0.4971 0.520 0.495 0.520 0.410 0.600 3,049,000 0.4971 14.29%
2025-10-10 0 0.455 0.455 0.460 0.430 0.465 410,000 183,750 0.4482 0.455 0.455 0.460 0.430 0.465 410,000 0.4482 5.81%
2025-10-09 0 0.430 0.430 0.445 0.420 0.480 1,465,300 657,677 0.4488 0.430 0.430 0.445 0.420 0.480 1,465,300 0.4488 -9.47%
2025-10-08 0 0.475 0.440 0.475 0.395 0.500 1,745,000 772,500 0.4427 0.475 0.440 0.475 0.395 0.500 1,745,000 0.4427 14.46%
2025-10-06 0 0.415 0.400 0.415 0.400 0.550 2,085,000 950,525 0.4559 0.415 0.400 0.415 0.400 0.550 2,085,000 0.4559 -12.63%
2025-10-03 0 0.475 0.475 0.480 0.435 0.495 3,610,000 1,718,775 0.4761 0.475 0.475 0.480 0.435 0.495 3,610,000 0.4761 -1.04%
2025-10-02 0 0.480 0.440 0.480 0.390 0.510 1,145,500 519,505 0.4535 0.480 0.440 0.480 0.390 0.510 1,145,500 0.4535 23.08%
2025-09-30 0 0.390 0.390 0.415 0.335 0.430 2,480,000 960,725 0.3874 0.390 0.390 0.415 0.335 0.430 2,480,000 0.3874 11.43%
2025-09-29 0 0.350 0.320 0.355 0.325 0.385 780,000 276,650 0.3547 0.350 0.320 0.355 0.325 0.385 780,000 0.3547 16.67%
2025-09-26 0 0.300 0.290 0.310 - - 0 0 - 0.300 0.290 0.310 - - 0 - 0.00%
2025-09-25 0 0.300 0.295 0.340 0.300 0.300 5,000 1,500 0.3000 0.300 0.295 0.340 0.300 0.300 5,000 0.3000 0.00%
2025-09-24 0 0.300 0.295 0.350 - - 0 0 - 0.300 0.295 0.350 - - 0 - 0.00%
2025-09-23 0 0.300 0.295 0.350 - - 0 0 - 0.300 0.295 0.350 - - 0 - 0.00%
2025-09-22 0 0.300 0.300 0.345 0.300 0.305 36,500 11,070 0.3033 0.300 0.300 0.345 0.300 0.305 36,500 0.3033 0.00%
2025-09-19 0 0.300 0.300 0.350 0.300 0.300 38,100 11,368 0.2984 0.300 0.300 0.350 0.300 0.300 38,100 0.2984 0.00%
2025-09-18 0 0.300 0.295 0.350 0.300 0.310 70,000 21,050 0.3007 0.300 0.295 0.350 0.300 0.310 70,000 0.3007 -3.23%
2025-09-17 0 0.310 0.310 0.345 0.310 0.310 15,000 4,650 0.3100 0.310 0.310 0.345 0.310 0.310 15,000 0.3100 -1.59%
2025-09-16 0 0.315 0.310 0.345 - - 0 0 - 0.315 0.310 0.345 - - 0 - 0.00%
2025-09-15 0 0.315 0.315 0.345 0.310 0.315 10,500 3,265 0.3110 0.315 0.315 0.345 0.310 0.315 10,500 0.3110 -1.56%
2025-09-12 0 0.320 0.300 0.325 0.320 0.320 10,000 3,200 0.3200 0.320 0.300 0.325 0.320 0.320 10,000 0.3200 0.00%
2025-09-11 0 0.320 0.320 0.345 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2025-09-10 0 0.320 0.320 0.340 0.320 0.320 13,000 4,100 0.3154 0.320 0.320 0.340 0.320 0.320 13,000 0.3154 -1.54%
2025-09-09 0 0.325 0.320 0.355 0.325 0.325 86,000 27,920 0.3247 0.325 0.320 0.355 0.325 0.325 86,000 0.3247 0.00%
2025-09-08 0 0.325 0.325 0.365 0.325 0.325 5,000 1,625 0.3250 0.325 0.325 0.365 0.325 0.325 5,000 0.3250 0.00%
2025-09-05 0 0.325 0.325 0.345 0.320 0.325 30,000 9,625 0.3208 0.325 0.325 0.345 0.320 0.325 30,000 0.3208 -7.14%
2025-09-04 0 0.350 0.335 0.350 0.350 0.355 15,000 5,275 0.3517 0.350 0.335 0.350 0.350 0.355 15,000 0.3517 4.48%
2025-09-03 0 0.335 0.330 0.355 0.335 0.395 204,137 75,278 0.3688 0.335 0.330 0.355 0.335 0.395 204,137 0.3688 4.69%
2025-09-02 0 0.320 0.320 0.330 0.320 0.340 35,000 11,500 0.3286 0.320 0.320 0.330 0.320 0.340 35,000 0.3286 -3.03%
2025-09-01 0 0.330 0.325 0.335 0.325 0.350 292,500 99,050 0.3386 0.330 0.325 0.335 0.325 0.350 292,500 0.3386 8.20%
2025-08-29 0 0.305 0.295 0.305 0.290 0.340 640,000 199,350 0.3115 0.305 0.295 0.305 0.290 0.340 640,000 0.3115 -6.15%
2025-08-28 0 0.325 0.320 0.325 0.325 0.350 320,000 106,725 0.3335 0.325 0.320 0.325 0.325 0.350 320,000 0.3335 8.33%
2025-08-27 0 0.300 0.300 0.325 0.300 0.300 7,500 2,200 0.2933 0.300 0.300 0.325 0.300 0.300 7,500 0.2933 -7.69%
2025-08-26 0 0.325 0.300 0.325 - - 0 0 - 0.325 0.300 0.325 - - 0 - 0.00%
2025-08-25 0 0.325 0.300 0.335 0.325 0.325 65,000 21,125 0.3250 0.325 0.300 0.335 0.325 0.325 65,000 0.3250 0.00%
2025-08-22 0 0.325 0.300 0.325 - - 0 0 - 0.325 0.300 0.325 - - 0 - 0.00%
2025-08-21 0 0.325 0.300 0.330 - - 1,000 280 0.2800 0.325 0.300 0.330 - - 1,000 0.2800 0.00%
2025-08-20 0 0.325 0.300 0.325 - - 0 0 - 0.325 0.300 0.325 - - 0 - 0.00%
2025-08-19 0 0.325 0.295 0.325 0.295 0.325 41,000 12,665 0.3089 0.325 0.295 0.325 0.295 0.325 41,000 0.3089 -1.52%
2025-08-18 0 0.330 0.300 0.330 0.330 0.330 16,100 5,269 0.3273 0.330 0.300 0.330 0.330 0.330 16,100 0.3273 0.00%
2025-08-15 0 0.330 0.300 0.330 0.295 0.330 113,000 36,105 0.3195 0.330 0.300 0.330 0.295 0.330 113,000 0.3195 0.00%
2025-08-14 0 0.330 0.300 0.335 0.245 0.350 2,665,000 755,375 0.2834 0.330 0.300 0.335 0.245 0.350 2,665,000 0.2834 -5.71%
2025-08-13 0 0.350 0.350 0.360 - - 0 0 - 0.350 0.350 0.360 - - 0 - 0.00%
2025-08-12 0 0.350 0.350 0.380 0.350 0.365 41,500 14,637 0.3527 0.350 0.350 0.380 0.350 0.365 41,500 0.3527 -1.41%
2025-08-11 0 0.355 0.355 0.405 0.355 0.355 15,000 5,325 0.3550 0.355 0.355 0.405 0.355 0.355 15,000 0.3550 0.00%
2025-08-08 0 0.355 0.355 0.405 0.355 0.355 10,000 3,550 0.3550 0.355 0.355 0.405 0.355 0.355 10,000 0.3550 0.00%
2025-08-07 0 0.355 0.355 0.400 - - 0 0 - 0.355 0.355 0.400 - - 0 - 0.00%
2025-08-06 0 0.355 0.355 0.360 0.355 0.370 245,000 88,950 0.3631 0.355 0.355 0.360 0.355 0.370 245,000 0.3631 -4.05%
2025-08-05 0 0.370 0.360 0.370 0.370 0.370 15,000 5,550 0.3700 0.370 0.360 0.370 0.370 0.370 15,000 0.3700 0.00%
2025-08-04 0 0.370 0.365 0.380 0.370 0.375 45,000 16,675 0.3706 0.370 0.365 0.380 0.370 0.375 45,000 0.3706 -2.63%
2025-08-01 0 0.380 0.370 0.380 0.370 0.380 45,000 16,700 0.3711 0.380 0.370 0.380 0.370 0.380 45,000 0.3711 0.00%
2025-07-31 0 0.380 0.380 0.400 0.380 0.385 55,000 21,100 0.3836 0.380 0.380 0.400 0.380 0.385 55,000 0.3836 -3.80%
2025-07-30 0 0.395 0.380 0.400 0.385 0.430 2,406,600 1,016,134 0.4222 0.395 0.380 0.400 0.385 0.430 2,406,600 0.4222 3.95%
2025-07-29 0 0.380 0.380 0.435 0.380 0.380 21,500 8,140 0.3786 0.380 0.380 0.435 0.380 0.380 21,500 0.3786 0.00%
2025-07-28 0 0.380 0.380 0.450 0.380 0.385 70,000 26,900 0.3843 0.380 0.380 0.450 0.380 0.385 70,000 0.3843 -2.56%
2025-07-25 0 0.390 0.380 0.390 0.390 0.390 10,615 4,127 0.3888 0.390 0.380 0.390 0.390 0.390 10,615 0.3888 0.00%
2025-07-24 0 0.390 0.380 0.410 0.390 0.390 20,000 7,800 0.3900 0.390 0.380 0.410 0.390 0.390 20,000 0.3900 0.00%
2025-07-23 0 0.390 0.390 0.410 - - 0 0 - 0.390 0.390 0.410 - - 0 - 0.00%
2025-07-22 0 0.390 0.395 0.405 0.385 0.405 65,000 26,025 0.4004 0.390 0.395 0.405 0.385 0.405 65,000 0.4004 -3.70%
2025-07-21 0 0.405 0.395 0.410 0.405 0.405 50,000 20,250 0.4050 0.405 0.395 0.410 0.405 0.405 50,000 0.4050 0.00%
2025-07-18 0 0.405 0.395 0.410 0.395 0.405 100,000 40,150 0.4015 0.405 0.395 0.410 0.395 0.405 100,000 0.4015 -3.57%
2025-07-17 0 0.420 0.420 0.440 0.410 0.420 175,000 72,200 0.4126 0.420 0.420 0.440 0.410 0.420 175,000 0.4126 0.00%
2025-07-16 0 0.420 0.405 0.425 0.400 0.420 70,000 29,100 0.4157 0.420 0.405 0.425 0.400 0.420 70,000 0.4157 -1.18%
2025-07-15 0 0.425 0.420 0.425 0.425 0.450 46,700 20,063 0.4296 0.425 0.420 0.425 0.425 0.450 46,700 0.4296 0.00%
2025-07-14 0 0.425 0.425 0.440 - - 0 0 - 0.425 0.425 0.440 - - 0 - 0.00%
2025-07-11 0 0.425 0.425 0.430 0.425 0.425 140,000 59,500 0.4250 0.425 0.425 0.430 0.425 0.425 140,000 0.4250 -3.41%
2025-07-10 0 0.440 0.430 0.445 0.425 0.440 160,000 68,900 0.4306 0.440 0.430 0.445 0.425 0.440 160,000 0.4306 -2.22%
2025-07-09 0 0.450 0.450 0.485 0.445 0.510 825,001 386,350 0.4683 0.450 0.450 0.485 0.445 0.510 825,001 0.4683 -13.46%
2025-07-08 0 0.520 0.500 0.520 0.355 0.580 3,465,801 1,635,313 0.4718 0.520 0.500 0.520 0.355 0.580 3,465,801 0.4718 55.22%
2025-07-07 0 0.335 0.335 0.370 0.335 0.365 20,000 7,150 0.3575 0.335 0.335 0.370 0.335 0.365 20,000 0.3575 0.00%
2025-07-04 0 0.335 0.335 0.370 0.335 0.340 25,000 8,475 0.3390 0.335 0.335 0.370 0.335 0.340 25,000 0.3390 -1.47%
2025-07-03 0 0.340 0.340 0.375 0.340 0.355 15,000 5,250 0.3500 0.340 0.340 0.375 0.340 0.355 15,000 0.3500 -2.86%
2025-07-02 0 0.350 0.350 0.390 - - 0 0 - 0.350 0.350 0.390 - - 0 - 0.00%
2025-06-30 0 0.350 0.350 0.390 0.350 0.355 25,000 8,825 0.3530 0.350 0.350 0.390 0.350 0.355 25,000 0.3530 -6.67%
2025-06-27 0 0.375 0.345 0.385 - - 0 0 - 0.375 0.345 0.385 - - 0 - 0.00%
2025-06-26 0 0.375 0.350 0.380 0.355 0.390 305,000 117,050 0.3838 0.375 0.350 0.380 0.355 0.390 305,000 0.3838 2.74%
2025-06-25 0 0.365 0.335 0.370 0.335 0.375 90,000 31,525 0.3503 0.365 0.335 0.370 0.335 0.375 90,000 0.3503 4.29%
2025-06-24 0 0.350 0.350 0.360 0.350 0.350 6,500 2,245 0.3454 0.350 0.350 0.360 0.350 0.350 6,500 0.3454 -2.78%
2025-06-23 0 0.360 0.355 0.375 0.355 0.360 55,000 19,575 0.3559 0.360 0.355 0.375 0.355 0.360 55,000 0.3559 2.86%
2025-06-20 0 0.350 0.340 0.350 0.350 0.350 25,000 8,750 0.3500 0.350 0.340 0.350 0.350 0.350 25,000 0.3500 -1.41%
2025-06-19 0 0.355 0.335 0.360 0.340 0.360 240,000 82,300 0.3429 0.355 0.335 0.360 0.340 0.360 240,000 0.3429 -7.79%
2025-06-18 0 0.385 0.355 0.390 0.360 0.385 70,000 25,975 0.3711 0.385 0.355 0.390 0.360 0.385 70,000 0.3711 4.05%
2025-06-17 0 0.370 0.360 0.370 0.370 0.370 10,000 3,700 0.3700 0.370 0.360 0.370 0.370 0.370 10,000 0.3700 -1.33%
2025-06-16 0 0.375 0.355 0.375 0.355 0.395 110,000 40,825 0.3711 0.375 0.355 0.375 0.355 0.395 110,000 0.3711 0.00%
2025-06-13 0 0.375 0.375 0.390 0.370 0.380 15,000 5,650 0.3767 0.375 0.375 0.390 0.370 0.380 15,000 0.3767 -6.25%
2025-06-12 0 0.400 0.380 0.400 0.400 0.400 50,000 20,000 0.4000 0.400 0.380 0.400 0.400 0.400 50,000 0.4000 2.56%
2025-06-11 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2025-06-10 0 0.390 0.385 0.390 0.390 0.390 5,000 1,950 0.3900 0.390 0.385 0.390 0.390 0.390 5,000 0.3900 0.00%
2025-06-09 0 0.390 0.380 0.405 - - 0 0 - 0.390 0.380 0.405 - - 0 - 0.00%
2025-06-06 0 0.390 0.380 0.400 0.390 0.395 78,500 30,760 0.3918 0.390 0.380 0.400 0.390 0.395 78,500 0.3918 -1.27%
2025-06-05 0 0.395 0.390 0.400 0.395 0.395 15,000 5,925 0.3950 0.395 0.390 0.400 0.395 0.395 15,000 0.3950 -1.25%
2025-06-04 0 0.400 0.390 0.405 - - 0 0 - 0.400 0.390 0.405 - - 0 - 0.00%
2025-06-03 0 0.400 0.390 0.400 0.400 0.400 15,000 6,000 0.4000 0.400 0.390 0.400 0.400 0.400 15,000 0.4000 -1.23%
2025-06-02 0 0.405 0.360 0.410 - - 0 0 - 0.405 0.360 0.410 - - 0 - 0.00%
2025-05-30 0 0.405 0.395 0.405 0.395 0.410 80,000 32,400 0.4050 0.405 0.395 0.405 0.395 0.410 80,000 0.4050 1.25%
2025-05-29 0 0.400 0.395 0.415 0.400 0.435 461,000 189,405 0.4109 0.400 0.395 0.415 0.400 0.435 461,000 0.4109 -11.11%
2025-05-28 0 0.450 0.435 0.455 - - 0 0 - 0.450 0.435 0.455 - - 0 - 0.00%
2025-05-27 0 0.450 0.435 0.455 - - 0 0 - 0.450 0.435 0.455 - - 0 - 0.00%
2025-05-26 0 0.450 0.440 0.455 0.450 0.450 35,000 15,750 0.4500 0.450 0.440 0.455 0.450 0.450 35,000 0.4500 3.45%
2025-05-23 0 0.435 0.435 0.450 0.435 0.445 103,000 44,960 0.4365 0.435 0.435 0.450 0.435 0.445 103,000 0.4365 -2.25%
2025-05-22 0 0.445 0.445 0.455 0.435 0.445 40,000 17,650 0.4413 0.445 0.445 0.455 0.435 0.445 40,000 0.4413 2.30%
2025-05-21 0 0.435 0.435 0.450 0.435 0.440 65,000 28,450 0.4377 0.435 0.435 0.450 0.435 0.440 65,000 0.4377 -3.33%
2025-05-20 0 0.450 0.440 0.460 0.440 0.480 755,000 348,525 0.4616 0.450 0.440 0.460 0.440 0.480 755,000 0.4616 -10.00%
2025-05-19 0 0.500 0.480 0.500 0.480 0.500 115,000 55,400 0.4817 0.500 0.480 0.500 0.480 0.500 115,000 0.4817 2.04%
2025-05-16 0 0.490 0.465 0.490 0.470 0.500 65,000 31,625 0.4865 0.490 0.465 0.490 0.470 0.500 65,000 0.4865 0.00%
2025-05-15 0 0.490 0.460 0.490 0.460 0.490 420,000 203,100 0.4836 0.490 0.460 0.490 0.460 0.490 420,000 0.4836 0.00%
2025-05-14 0 0.490 0.475 0.490 0.475 0.590 1,050,000 531,050 0.5058 0.490 0.475 0.490 0.475 0.590 1,050,000 0.5058 -10.91%
2025-05-13 0 0.550 0.500 0.550 0.500 0.550 315,500 165,290 0.5239 0.550 0.500 0.550 0.500 0.550 315,500 0.5239 5.77%
2025-05-12 0 0.520 0.480 0.530 0.425 0.590 2,215,000 1,097,900 0.4957 0.520 0.480 0.530 0.425 0.590 2,215,000 0.4957 -10.34%
2025-05-09 0 0.580 0.560 0.580 0.540 0.580 460,000 255,250 0.5549 0.580 0.560 0.580 0.540 0.580 460,000 0.5549 -1.69%
2025-05-08 0 0.590 0.570 0.590 0.560 0.600 555,000 326,350 0.5880 0.590 0.570 0.590 0.560 0.600 555,000 0.5880 -3.28%
2025-05-07 0 0.610 0.570 0.600 0.550 0.610 305,000 179,500 0.5885 0.610 0.570 0.600 0.550 0.610 305,000 0.5885 1.67%
2025-05-06 0 0.600 0.580 0.600 0.520 0.600 491,900 275,426 0.5599 0.600 0.580 0.600 0.520 0.600 491,900 0.5599 15.38%
2025-05-02 0 0.520 0.490 0.520 0.490 0.560 670,000 348,350 0.5199 0.520 0.490 0.520 0.490 0.560 670,000 0.5199 -13.33%
2025-04-30 0 0.600 0.560 0.610 0.530 0.660 1,074,062 599,348 0.5580 0.600 0.560 0.610 0.530 0.660 1,074,062 0.5580 13.21%
2025-04-29 0 0.530 0.490 0.530 0.510 0.530 235,000 122,550 0.5215 0.530 0.490 0.530 0.510 0.530 235,000 0.5215 3.92%
2025-04-28 0 0.510 0.510 0.520 0.475 0.550 650,000 333,425 0.5130 0.510 0.510 0.520 0.475 0.550 650,000 0.5130 2.00%
2025-04-25 0 0.500 0.490 0.500 0.475 0.510 325,000 157,500 0.4846 0.500 0.490 0.500 0.475 0.510 325,000 0.4846 1.01%
2025-04-24 0 0.495 0.450 0.495 0.450 0.620 1,530,000 741,175 0.4844 0.495 0.450 0.495 0.450 0.620 1,530,000 0.4844 0.00%
2025-04-23 0 0.495 0.470 0.495 0.460 0.500 150,000 70,475 0.4698 0.495 0.470 0.495 0.460 0.500 150,000 0.4698 -4.81%
2025-04-22 0 0.520 0.455 0.520 0.430 0.530 265,000 124,300 0.4691 0.520 0.455 0.520 0.430 0.530 265,000 0.4691 7.22%
2025-04-17 0 0.485 0.435 0.485 0.460 0.510 128,000 60,070 0.4693 0.485 0.435 0.485 0.460 0.510 128,000 0.4693 -6.73%
2025-04-16 0 0.520 0.480 0.520 0.460 0.550 170,000 86,900 0.5112 0.520 0.480 0.520 0.460 0.550 170,000 0.5112 1.96%
2025-04-15 0 0.510 0.495 0.520 0.495 0.560 224,000 115,550 0.5158 0.510 0.495 0.520 0.495 0.560 224,000 0.5158 -1.92%
2025-04-14 0 0.520 0.470 0.520 0.520 0.540 40,000 21,200 0.5300 0.520 0.470 0.520 0.520 0.540 40,000 0.5300 6.12%
2025-04-11 0 0.490 0.475 0.495 0.475 0.490 30,000 14,550 0.4850 0.490 0.475 0.495 0.475 0.490 30,000 0.4850 3.16%
2025-04-10 0 0.475 0.430 0.455 0.425 0.510 295,000 130,200 0.4414 0.475 0.430 0.455 0.425 0.510 295,000 0.4414 10.47%
2025-04-09 0 0.430 0.400 0.435 0.410 0.435 47,000 19,940 0.4243 0.430 0.400 0.435 0.410 0.435 47,000 0.4243 2.38%
2025-04-08 0 0.420 0.410 0.475 0.420 0.510 35,000 15,975 0.4564 0.420 0.410 0.475 0.420 0.510 35,000 0.4564 -11.58%
2025-04-07 0 0.475 0.415 0.455 0.395 0.475 375,000 150,650 0.4017 0.475 0.415 0.455 0.395 0.475 375,000 0.4017 -3.06%
2025-04-03 0 0.490 0.405 0.490 0.410 0.500 270,000 123,725 0.4582 0.490 0.405 0.490 0.410 0.500 270,000 0.4582 3.16%
2025-04-02 0 0.475 0.360 0.480 0.345 0.475 711,500 261,525 0.3676 0.475 0.360 0.480 0.345 0.475 711,500 0.3676 31.94%
2025-04-01 0 0.360 0.315 0.365 0.290 0.360 105,000 32,400 0.3086 0.360 0.315 0.365 0.290 0.360 105,000 0.3086 5.88%
2025-03-31 0 0.340 0.330 0.370 0.340 0.395 10,000 3,675 0.3675 0.340 0.330 0.370 0.340 0.395 10,000 0.3675 -2.86%
2025-03-28 0 0.350 0.340 0.640 0.350 0.355 365,000 127,850 0.3503 0.350 0.340 0.640 0.350 0.355 365,000 0.3503 -2.78%
2025-03-27 0 0.360 0.340 0.425 0.335 0.360 545,000 183,325 0.3364 0.360 0.340 0.425 0.335 0.360 545,000 0.3364 0.00%
2025-03-26 0 0.360 0.345 0.365 0.345 0.365 600,000 208,725 0.3479 0.360 0.345 0.365 0.345 0.365 600,000 0.3479 -2.70%
2025-03-25 0 0.370 0.345 0.425 0.350 0.370 1,005,000 351,850 0.3501 0.370 0.345 0.425 0.350 0.370 1,005,000 0.3501 0.00%
2025-03-24 0 0.370 0.345 0.420 0.370 0.370 10,000 3,725 0.3725 0.370 0.345 0.420 0.370 0.370 10,000 0.3725 -2.63%
2025-03-21 0 0.380 0.335 0.440 0.335 0.380 580,000 196,900 0.3395 0.380 0.335 0.440 0.335 0.380 580,000 0.3395 1.33%
2025-03-20 0 0.375 0.330 0.380 0.335 0.375 1,135,050 382,466 0.3370 0.375 0.330 0.380 0.335 0.375 1,135,050 0.3370 7.14%
2025-03-19 0 0.350 0.350 0.420 0.335 0.370 114,447 39,695 0.3468 0.350 0.350 0.420 0.335 0.370 114,447 0.3468 7.69%
2025-03-18 0 0.325 0.325 0.450 0.310 0.450 356,950 139,284 0.3902 0.325 0.325 0.450 0.310 0.450 356,950 0.3902 3.17%
2025-03-17 0 0.315 0.300 0.345 0.315 0.315 21,500 6,705 0.3119 0.315 0.300 0.345 0.315 0.315 21,500 0.3119 6.78%
2025-03-14 0 0.295 0.290 0.330 - - 0 0 - 0.295 0.290 0.330 - - 0 - 0.00%
2025-03-13 0 0.295 0.290 0.315 0.295 0.310 52,000 15,920 0.3062 0.295 0.290 0.315 0.295 0.310 52,000 0.3062 -14.49%
2025-03-12 0 0.345 0.305 0.350 0.295 0.345 41,200 13,861 0.3364 0.345 0.305 0.350 0.295 0.345 41,200 0.3364 18.97%
2025-03-11 0 0.290 0.290 0.340 0.285 0.350 43,000 14,020 0.3260 0.290 0.290 0.340 0.285 0.350 43,000 0.3260 0.00%
2025-03-10 0 0.290 0.290 0.325 - - 0 0 - 0.290 0.290 0.325 - - 0 - 0.00%
2025-03-07 0 0.290 0.275 0.325 - - 0 0 - 0.290 0.275 0.325 - - 0 - 0.00%
2025-03-06 0 0.290 0.280 0.325 - - 335 86 0.2567 0.290 0.280 0.325 - - 335 0.2567 0.00%
2025-03-05 0 0.290 0.270 0.325 - - 0 0 - 0.290 0.270 0.325 - - 0 - 0.00%
2025-03-04 0 0.290 0.290 0.325 0.270 0.290 31,000 8,820 0.2845 0.290 0.290 0.325 0.270 0.290 31,000 0.2845 3.57%
2025-03-03 0 0.280 0.265 0.295 0.280 0.295 15,000 4,123 0.2749 0.280 0.265 0.295 0.280 0.295 15,000 0.2749 0.00%
2025-02-28 0 0.280 0.260 0.295 0.280 0.300 340,000 101,200 0.2976 0.280 0.260 0.295 0.280 0.300 340,000 0.2976 -6.67%
2025-02-27 0 0.300 0.285 0.375 0.300 0.300 190,000 57,000 0.3000 0.300 0.285 0.375 0.300 0.300 190,000 0.3000 1.69%
2025-02-26 0 0.295 0.290 0.300 0.280 0.295 11,500 3,265 0.2839 0.295 0.290 0.300 0.280 0.295 11,500 0.2839 5.36%
2025-02-25 0 0.280 0.280 0.295 0.280 0.300 10,000 2,900 0.2900 0.280 0.280 0.295 0.280 0.300 10,000 0.2900 -6.67%
2025-02-24 0 0.300 0.290 0.300 0.300 0.300 105,000 31,500 0.3000 0.300 0.290 0.300 0.300 0.300 105,000 0.3000 0.00%
2025-02-21 0 0.300 0.280 0.300 0.300 0.300 200,000 60,000 0.3000 0.300 0.280 0.300 0.300 0.300 200,000 0.3000 0.00%
2025-02-20 0 0.300 0.280 0.300 0.295 0.300 215,000 64,425 0.2997 0.300 0.280 0.300 0.295 0.300 215,000 0.2997 -3.23%
2025-02-19 0 0.310 0.285 0.310 0.280 0.315 65,000 18,500 0.2846 0.310 0.285 0.310 0.280 0.315 65,000 0.2846 -3.12%
2025-02-18 0 0.320 0.320 0.370 0.320 0.320 9,000 2,760 0.3067 0.320 0.320 0.370 0.320 0.320 9,000 0.3067 0.00%
2025-02-17 0 0.320 0.320 0.375 - - 700 201 0.2871 0.320 0.320 0.375 - - 700 0.2871 0.00%
2025-02-14 0 0.320 0.320 0.380 0.320 0.320 10,000 3,200 0.3200 0.320 0.320 0.380 0.320 0.320 10,000 0.3200 12.28%
2025-02-13 0 0.285 0.285 0.320 0.280 0.290 30,000 8,475 0.2825 0.285 0.285 0.320 0.280 0.290 30,000 0.2825 -10.94%
2025-02-12 0 0.320 0.320 0.450 0.320 0.320 5,000 1,600 0.3200 0.320 0.320 0.450 0.320 0.320 5,000 0.3200 8.47%
2025-02-11 0 0.295 0.290 0.320 - - 0 0 - 0.295 0.290 0.320 - - 0 - 0.00%
2025-02-10 0 0.295 0.290 0.320 - - 0 0 - 0.295 0.290 0.320 - - 0 - 0.00%
2025-02-07 0 0.295 0.285 0.320 0.295 0.295 5,000 1,475 0.2950 0.295 0.285 0.320 0.295 0.295 5,000 0.2950 -1.67%
2025-02-06 0 0.300 0.290 0.305 0.300 0.300 23,800 7,089 0.2979 0.300 0.290 0.305 0.300 0.300 23,800 0.2979 -4.76%
2025-02-05 0 0.315 0.300 0.315 - - 3,000 840 0.2800 0.315 0.300 0.315 - - 3,000 0.2800 -3.08%
2025-02-04 0 0.325 0.325 0.340 0.280 0.325 112,000 32,060 0.2863 0.325 0.325 0.340 0.280 0.325 112,000 0.2863 -7.14%
2025-02-03 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2025-01-28 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2025-01-27 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2025-01-24 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2025-01-23 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2025-01-22 0 0.350 0.305 0.350 0.350 0.350 5,000 1,750 0.3500 0.350 0.305 0.350 0.350 0.350 5,000 0.3500 0.00%
2025-01-21 0 0.350 0.300 0.385 - - 0 0 - 0.350 0.300 0.385 - - 0 - 0.00%
2025-01-20 0 0.350 0.300 0.385 - - 0 0 - 0.350 0.300 0.385 - - 0 - 0.00%
2025-01-17 0 0.350 0.300 0.385 - - 0 0 - 0.350 0.300 0.385 - - 0 - 0.00%
2025-01-16 0 0.350 0.300 0.385 - - 0 0 - 0.350 0.300 0.385 - - 0 - 0.00%
2025-01-15 0 0.350 0.300 0.385 - - 0 0 - 0.350 0.300 0.385 - - 0 - 0.00%
2025-01-14 0 0.350 0.300 0.385 - - 0 0 - 0.350 0.300 0.385 - - 0 - 0.00%
2025-01-13 0 0.350 0.300 0.385 0.350 0.350 5,000 1,750 0.3500 0.350 0.300 0.385 0.350 0.350 5,000 0.3500 6.06%
2025-01-10 0 0.330 0.330 0.360 0.300 0.330 111,000 33,700 0.3036 0.330 0.330 0.360 0.300 0.330 111,000 0.3036 0.00%
2025-01-09 0 0.330 0.330 0.390 - - 0 0 - 0.330 0.330 0.390 - - 0 - 0.00%
2025-01-08 0 0.330 0.330 0.390 - - 0 0 - 0.330 0.330 0.390 - - 0 - 0.00%
2025-01-07 0 0.330 0.330 0.390 - - 0 0 - 0.330 0.330 0.390 - - 0 - 0.00%
2025-01-06 0 0.330 0.330 0.390 - - 0 0 - 0.330 0.330 0.390 - - 0 - 1.54%
2025-01-03 0 0.325 0.315 0.390 - - 0 0 - 0.325 0.315 0.390 - - 0 - 0.00%
2025-01-02 0 0.325 0.325 0.390 - - 0 0 - 0.325 0.325 0.390 - - 0 - 0.00%
2024-12-31 0 0.325 0.325 0.390 - - 5,000 1,725 0.3450 0.325 0.325 0.390 - - 5,000 0.3450 1.56%
2024-12-30 0 0.320 0.320 0.345 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2024-12-27 0 0.320 0.310 0.345 - - 0 0 - 0.320 0.310 0.345 - - 0 - 0.00%
2024-12-24 0 0.320 0.310 0.345 - - 0 0 - 0.320 0.310 0.345 - - 0 - 0.00%
2024-12-23 0 0.320 0.320 0.345 0.315 0.315 140,500 44,245 0.3149 0.320 0.320 0.345 0.315 0.315 140,500 0.3149 -4.48%
2024-12-20 0 0.335 0.310 0.355 - - 0 0 - 0.335 0.310 0.355 - - 0 - 0.00%
2024-12-19 0 0.335 0.320 0.365 - - 0 0 - 0.335 0.320 0.365 - - 0 - 0.00%
2024-12-18 0 0.335 0.320 0.365 0.335 0.335 100,000 33,500 0.3350 0.335 0.320 0.365 0.335 0.335 100,000 0.3350 0.00%
2024-12-17 0 0.335 0.335 0.385 - - 10,000 3,350 0.3350 0.335 0.335 0.385 - - 10,000 0.3350 0.00%
2024-12-16 0 0.335 0.335 0.385 0.330 0.330 40,000 13,425 0.3356 0.335 0.335 0.385 0.330 0.330 40,000 0.3356 1.52%
2024-12-13 0 0.330 0.330 0.375 0.330 0.330 15,000 4,950 0.3300 0.330 0.330 0.375 0.330 0.330 15,000 0.3300 0.00%
2024-12-12 0 0.330 0.330 0.390 0.325 0.330 15,000 4,900 0.3267 0.330 0.330 0.390 0.325 0.330 15,000 0.3267 0.00%
2024-12-11 0 0.330 0.310 0.330 0.330 0.460 245,000 85,400 0.3486 0.330 0.310 0.330 0.330 0.460 245,000 0.3486 -25.00%
2024-12-10 0 0.440 - 0.445 - - 0 0 - 0.440 - 0.445 - - 0 - 0.00%
2024-12-09 0 0.440 0.400 0.440 0.440 0.440 125,000 50,200 0.4016 0.440 0.400 0.440 0.440 0.440 125,000 0.4016 12.82%
2024-12-06 0 0.390 0.340 0.445 - - 0 0 - 0.390 0.340 0.445 - - 0 - 0.00%
2024-12-05 0 0.390 0.325 0.445 - - 0 0 - 0.390 0.325 0.445 - - 0 - 0.00%
2024-12-04 0 0.390 0.335 0.425 - - 0 0 - 0.390 0.335 0.425 - - 0 - 0.00%
2024-12-03 0 0.390 0.345 0.435 0.330 0.390 17,000 6,105 0.3591 0.390 0.345 0.435 0.330 0.390 17,000 0.3591 1.30%
2024-12-02 0 0.385 0.330 0.435 - - 0 0 - 0.385 0.330 0.435 - - 0 - 0.00%
2024-11-29 0 0.385 0.335 0.385 0.345 0.390 65,000 23,475 0.3612 0.385 0.335 0.385 0.345 0.390 65,000 0.3612 28.33%
2024-11-28 0 0.300 0.300 0.350 0.300 0.300 8,000 2,340 0.2925 0.300 0.300 0.350 0.300 0.300 8,000 0.2925 -3.23%
2024-11-27 0 0.310 0.300 0.350 - - 0 0 - 0.310 0.300 0.350 - - 0 - 0.00%
2024-11-26 0 0.310 0.305 0.345 0.310 0.350 15,000 5,050 0.3367 0.310 0.305 0.345 0.310 0.350 15,000 0.3367 1.64%
2024-11-25 0 0.305 0.305 0.445 0.305 0.330 65,000 21,200 0.3262 0.305 0.305 0.445 0.305 0.330 65,000 0.3262 -7.58%
2024-11-22 0 0.330 0.305 0.350 0.300 0.385 155,000 48,875 0.3153 0.330 0.305 0.350 0.300 0.385 155,000 0.3153 -15.38%
2024-11-21 0 0.390 0.295 0.445 - - 0 0 - 0.390 0.295 0.445 - - 0 - 0.00%
2024-11-20 0 0.390 0.330 0.450 0.320 0.390 15,000 5,500 0.3667 0.390 0.330 0.450 0.320 0.390 15,000 0.3667 9.86%
2024-11-19 0 0.355 0.305 - - - 0 0 - 0.355 0.305 - - - 0 - 0.00%
2024-11-18 0 0.355 0.305 - - - 0 0 - 0.355 0.305 - - - 0 - 0.00%
2024-11-15 0 0.355 0.305 - - - 0 0 - 0.355 0.305 - - - 0 - 0.00%
2024-11-14 0 0.355 0.305 - - - 0 0 - 0.355 0.305 - - - 0 - 0.00%
2024-11-13 0 0.355 0.305 0.425 0.305 0.360 30,000 9,975 0.3325 0.355 0.305 0.425 0.305 0.360 30,000 0.3325 -1.39%
2024-11-12 0 0.360 0.305 0.360 - - 0 0 - 0.360 0.305 0.360 - - 0 - -5.26%
2024-11-11 0 0.380 0.255 0.380 - - 0 0 - 0.380 0.255 0.380 - - 0 - 0.00%
2024-11-08 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2024-11-07 0 0.380 0.305 0.380 0.385 0.390 29,000 10,885 0.3753 0.380 0.305 0.380 0.385 0.390 29,000 0.3753 8.57%
2024-11-06 0 0.350 0.300 0.390 0.350 0.350 40,000 14,000 0.3500 0.350 0.300 0.390 0.350 0.350 40,000 0.3500 29.63%
2024-11-05 0 0.270 0.270 - 0.270 0.270 40,000 10,800 0.2700 0.270 0.270 - 0.270 0.270 40,000 0.2700 0.00%
2024-11-04 0 0.270 0.270 - 0.270 0.285 15,000 4,125 0.2750 0.270 0.270 - 0.270 0.285 15,000 0.2750 -6.90%
2024-11-01 0 0.290 0.290 - - - 0 0 - 0.290 0.290 - - - 0 - 0.00%
2024-10-31 0 0.290 0.290 - - - 0 0 - 0.290 0.290 - - - 0 - 0.00%
2024-10-30 0 0.290 0.290 - - - 0 0 - 0.290 0.290 - - - 0 - 0.00%
2024-10-29 0 0.290 0.290 0.345 0.290 0.290 10,500 3,035 0.2890 0.290 0.290 0.345 0.290 0.290 10,500 0.2890 0.00%
2024-10-28 0 0.290 0.285 - - - 0 0 - 0.290 0.285 - - - 0 - 0.00%
2024-10-25 0 0.290 0.290 - 0.290 0.300 10,000 2,950 0.2950 0.290 0.290 - 0.290 0.300 10,000 0.2950 -3.33%
2024-10-24 0 0.300 0.300 - - - 0 0 - 0.300 0.300 - - - 0 - 0.00%
2024-10-23 0 0.300 0.300 - - - 0 0 - 0.300 0.300 - - - 0 - 0.00%
2024-10-22 0 0.300 0.300 - - - 0 0 - 0.300 0.300 - - - 0 - 0.00%
2024-10-21 0 0.300 0.300 - - - 0 0 - 0.300 0.300 - - - 0 - 0.00%
2024-10-18 0 0.300 0.300 - - - 0 0 - 0.300 0.300 - - - 0 - 0.00%
2024-10-17 0 0.300 0.300 0.450 0.300 0.340 15,000 4,875 0.3250 0.300 0.300 0.450 0.300 0.340 15,000 0.3250 -11.76%
2024-10-16 0 0.340 0.300 - 0.300 0.340 14,000 4,320 0.3086 0.340 0.300 - 0.300 0.340 14,000 0.3086 -4.23%
2024-10-15 0 0.355 0.300 0.355 - - 0 0 - 0.355 0.300 0.355 - - 0 - 0.00%
2024-10-14 0 0.355 0.300 0.355 - - 60,000 18,525 0.3088 0.355 0.300 0.355 - - 60,000 0.3088 0.00%
2024-10-10 0 0.355 0.335 0.355 - - 0 0 - 0.355 0.335 0.355 - - 0 - 0.00%
2024-10-09 0 0.355 0.335 0.360 0.355 0.355 10,000 3,550 0.3550 0.355 0.335 0.360 0.355 0.355 10,000 0.3550 -1.39%
2024-10-08 0 0.360 0.360 0.450 0.360 0.360 5,000 1,800 0.3600 0.360 0.360 0.450 0.360 0.360 5,000 0.3600 0.00%
2024-10-07 0 0.360 0.335 0.460 - - 1,000 320 0.3200 0.360 0.335 0.460 - - 1,000 0.3200 0.00%
2024-10-04 0 0.360 0.345 0.370 0.335 0.360 116,000 40,265 0.3471 0.360 0.345 0.370 0.335 0.360 116,000 0.3471 -5.26%
2024-10-03 0 0.380 0.335 0.380 0.290 0.380 40,000 14,575 0.3644 0.380 0.335 0.380 0.290 0.380 40,000 0.3644 31.03%
2024-10-02 0 0.290 0.290 0.380 - - 0 0 - 0.290 0.290 0.380 - - 0 - 0.00%
2024-09-30 0 0.290 0.290 0.380 - - 0 0 - 0.290 0.290 0.380 - - 0 - 0.00%
2024-09-27 0 0.290 0.290 0.380 - - 0 0 - 0.290 0.290 0.380 - - 0 - 0.00%
2024-09-26 0 0.290 0.290 0.415 0.285 0.285 16,500 4,537 0.2750 0.290 0.290 0.415 0.285 0.285 16,500 0.2750 -4.92%
2024-09-25 0 0.305 0.275 - - - 0 0 - 0.305 0.275 - - - 0 - 0.00%
2024-09-24 0 0.305 0.265 - - - 0 0 - 0.305 0.265 - - - 0 - 0.00%
2024-09-23 0 0.305 0.265 - - - 0 0 - 0.305 0.265 - - - 0 - 0.00%
2024-09-20 0 0.305 0.265 - - - 0 0 - 0.305 0.265 - - - 0 - 0.00%
2024-09-19 0 0.305 0.265 - - - 1,500 412 0.2747 0.305 0.265 - - - 1,500 0.2747 0.00%
2024-09-17 0 0.305 0.265 - - - 0 0 - 0.305 0.265 - - - 0 - 0.00%
2024-09-16 0 0.305 0.265 - - - 0 0 - 0.305 0.265 - - - 0 - 0.00%
2024-09-13 0 0.305 0.265 - - - 0 0 - 0.305 0.265 - - - 0 - 0.00%
2024-09-12 0 0.305 0.265 0.445 - - 0 0 - 0.305 0.265 0.445 - - 0 - 0.00%
2024-09-11 0 0.305 0.260 0.445 - - 0 0 - 0.305 0.260 0.445 - - 0 - 0.00%
2024-09-10 0 0.305 0.265 0.455 - - 0 0 - 0.305 0.265 0.455 - - 0 - 0.00%
2024-09-09 0 0.305 0.260 0.455 - - 0 0 - 0.305 0.260 0.455 - - 0 - 0.00%
2024-09-05 0 0.305 0.265 0.405 - - 0 0 - 0.305 0.265 0.405 - - 0 - 0.00%
2024-09-04 0 0.305 0.265 0.450 - - 0 0 - 0.305 0.265 0.450 - - 0 - 0.00%
2024-09-03 0 0.305 0.265 0.450 - - 0 0 - 0.305 0.265 0.450 - - 0 - 0.00%
2024-09-02 0 0.305 0.265 - - - 0 0 - 0.305 0.265 - - - 0 - 0.00%
2024-08-30 0 0.305 0.300 0.445 - - 0 0 - 0.305 0.300 0.445 - - 0 - 0.00%
2024-08-29 0 0.305 0.305 0.445 - - 0 0 - 0.305 0.305 0.445 - - 0 - 0.00%
2024-08-28 0 0.305 0.305 0.445 - - 0 0 - 0.305 0.305 0.445 - - 0 - 1.67%
2024-08-27 0 0.300 0.300 0.445 - - 0 0 - 0.300 0.300 0.445 - - 0 - 0.00%
2024-08-26 0 0.300 0.260 - - - 0 0 - 0.300 0.260 - - - 0 - 0.00%
2024-08-23 0 0.300 0.260 - - - 0 0 - 0.300 0.260 - - - 0 - 0.00%
2024-08-22 0 0.300 0.300 0.445 0.249 0.300 21,500 6,105 0.2840 0.300 0.300 0.445 0.249 0.300 21,500 0.2840 -23.08%
2024-08-21 0 0.390 0.248 0.445 - - 0 0 - 0.390 0.248 0.445 - - 0 - 0.00%
2024-08-20 0 0.390 0.248 0.445 - - 0 0 - 0.390 0.248 0.445 - - 0 - 0.00%
2024-08-19 0 0.390 0.248 0.390 - - 0 0 - 0.390 0.248 0.390 - - 0 - 0.00%
2024-08-16 0 0.390 0.248 - - - 0 0 - 0.390 0.248 - - - 0 - 0.00%
2024-08-15 0 0.390 0.248 - - - 2,600 624 0.2400 0.390 0.248 - - - 2,600 0.2400 0.00%
2024-08-14 0 0.390 0.248 - - - 0 0 - 0.390 0.248 - - - 0 - 0.00%
2024-08-13 0 0.390 0.248 - - - 0 0 - 0.390 0.248 - - - 0 - 0.00%
2024-08-12 0 0.390 0.255 - - - 0 0 - 0.390 0.255 - - - 0 - 0.00%
2024-08-09 0 0.390 0.236 0.450 - - 0 0 - 0.390 0.236 0.450 - - 0 - 0.00%
2024-08-08 0 0.390 0.248 - - - 100 26 0.2600 0.390 0.248 - - - 100 0.2600 0.00%
2024-08-07 0 0.390 0.249 - - - 0 0 - 0.390 0.249 - - - 0 - 0.00%
2024-08-06 0 0.390 0.248 - - - 0 0 - 0.390 0.248 - - - 0 - 0.00%
2024-08-05 0 0.390 0.265 - - - 0 0 - 0.390 0.265 - - - 0 - 0.00%
2024-08-02 0 0.390 0.249 - - - 0 0 - 0.390 0.249 - - - 0 - 0.00%
2024-08-01 0 0.390 0.250 - - - 0 0 - 0.390 0.250 - - - 0 - 0.00%
2024-07-31 0 0.390 0.250 0.420 - - 0 0 - 0.390 0.250 0.420 - - 0 - 0.00%
2024-07-30 0 0.390 0.250 0.500 - - 0 0 - 0.390 0.250 0.500 - - 0 - 0.00%
2024-07-29 0 0.390 0.250 - - - 0 0 - 0.390 0.250 - - - 0 - 0.00%
2024-07-26 0 0.390 0.250 - - - 0 0 - 0.390 0.250 - - - 0 - 0.00%
2024-07-25 0 0.390 0.250 0.470 - - 0 0 - 0.390 0.250 0.470 - - 0 - 0.00%
2024-07-24 0 0.390 0.250 - - - 0 0 - 0.390 0.250 - - - 0 - 0.00%
2024-07-23 0 0.390 0.350 - - - 0 0 - 0.390 0.350 - - - 0 - 0.00%
2024-07-22 0 0.390 0.350 - - - 0 0 - 0.390 0.350 - - - 0 - 0.00%
2024-07-19 0 0.390 0.350 - - - 0 0 - 0.390 0.350 - - - 0 - 0.00%
2024-07-18 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2024-07-17 0 0.390 0.360 0.390 - - 920 312 0.3391 0.390 0.360 0.390 - - 920 0.3391 0.00%
2024-07-16 0 0.390 0.355 0.390 - - 0 0 - 0.390 0.355 0.390 - - 0 - 0.00%
2024-07-15 0 0.390 0.370 0.390 0.385 0.390 40,000 15,500 0.3875 0.390 0.370 0.390 0.385 0.390 40,000 0.3875 -3.70%
2024-07-12 0 0.405 0.355 - - - 0 0 - 0.405 0.355 - - - 0 - 0.00%
2024-07-11 0 0.405 0.350 - - - 0 0 - 0.405 0.350 - - - 0 - 0.00%
2024-07-10 0 0.405 0.365 - - - 0 0 - 0.405 0.365 - - - 0 - 0.00%
2024-07-09 0 0.405 0.365 - - - 0 0 - 0.405 0.365 - - - 0 - 0.00%
2024-07-08 0 0.405 0.400 - - - 0 0 - 0.405 0.400 - - - 0 - 0.00%
2024-07-05 0 0.405 0.400 - - - 0 0 - 0.405 0.400 - - - 0 - 0.00%
2024-07-04 0 0.405 0.405 - - - 0 0 - 0.405 0.405 - - - 0 - 0.00%
2024-07-03 0 0.405 0.405 - - - 0 0 - 0.405 0.405 - - - 0 - 0.00%
2024-07-02 0 0.405 0.405 0.570 0.405 0.425 54,000 22,370 0.4143 0.405 0.405 0.570 0.405 0.425 54,000 0.4143 -6.90%
2024-06-28 0 0.435 0.420 0.570 0.435 0.435 90,000 39,150 0.4350 0.435 0.420 0.570 0.435 0.435 90,000 0.4350 -9.37%
2024-06-27 0 0.480 0.420 0.540 - - 0 0 - 0.480 0.420 0.540 - - 0 - 0.00%
2024-06-26 0 0.480 0.420 0.550 - - 0 0 - 0.480 0.420 0.550 - - 0 - 0.00%
2024-06-25 0 0.480 0.425 0.550 - - 0 0 - 0.480 0.425 0.550 - - 0 - 0.00%
2024-06-24 0 0.480 0.420 0.570 - - 0 0 - 0.480 0.420 0.570 - - 0 - 0.00%
2024-06-21 0 0.480 0.420 0.550 - - 0 0 - 0.480 0.420 0.550 - - 0 - 0.00%
2024-06-20 0 0.480 0.440 0.570 0.445 0.480 60,000 27,750 0.4625 0.480 0.440 0.570 0.445 0.480 60,000 0.4625 9.09%
2024-06-19 0 0.440 0.420 0.460 0.425 0.440 75,000 32,700 0.4360 0.440 0.420 0.460 0.425 0.440 75,000 0.4360 0.00%
2024-06-18 0 0.440 0.435 0.470 0.425 0.450 75,000 32,300 0.4307 0.440 0.435 0.470 0.425 0.450 75,000 0.4307 -2.22%
2024-06-17 0 0.450 0.425 0.660 - - 0 0 - 0.450 0.425 0.660 - - 0 - 0.00%
2024-06-14 0 0.450 0.425 0.570 0.450 0.470 23,000 10,515 0.4572 0.450 0.425 0.570 0.450 0.470 23,000 0.4572 -4.26%
2024-06-13 0 0.470 0.425 0.580 - - 25,000 11,625 0.4650 0.470 0.425 0.580 - - 25,000 0.4650 0.00%
2024-06-12 0 0.470 0.420 0.510 0.470 0.470 26,000 12,190 0.4688 0.470 0.420 0.510 0.470 0.470 26,000 0.4688 0.00%
2024-06-11 0 0.470 0.425 0.580 - - 0 0 - 0.470 0.425 0.580 - - 0 - 0.00%
2024-06-07 0 0.470 0.470 0.520 0.470 0.480 45,000 21,300 0.4733 0.470 0.470 0.520 0.470 0.480 45,000 0.4733 -9.62%
2024-06-06 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2024-06-05 0 0.520 0.480 0.520 0.520 0.520 40,000 20,800 0.5200 0.520 0.480 0.520 0.520 0.520 40,000 0.5200 1.96%
2024-06-04 0 0.510 0.480 0.530 0.510 0.510 20,250 10,315 0.5094 0.510 0.480 0.530 0.510 0.510 20,250 0.5094 4.08%
2024-06-03 0 0.490 0.490 0.580 - - 20,000 9,800 0.4900 0.490 0.490 0.580 - - 20,000 0.4900 1.03%
2024-05-31 0 0.485 0.480 0.530 - - 0 0 - 0.485 0.480 0.530 - - 0 - 0.00%
2024-05-30 0 0.485 0.480 0.580 - - 0 0 - 0.485 0.480 0.580 - - 0 - 0.00%
2024-05-29 0 0.485 0.480 0.580 0.485 0.485 5,000 2,425 0.4850 0.485 0.480 0.580 0.485 0.485 5,000 0.4850 0.00%
2024-05-28 0 0.485 0.485 0.520 0.485 0.485 8,500 4,052 0.4767 0.485 0.485 0.520 0.485 0.485 8,500 0.4767 -2.02%
2024-05-27 0 0.495 0.480 0.570 - - 0 0 - 0.495 0.480 0.570 - - 0 - 0.00%
2024-05-24 0 0.495 0.480 0.580 - - 0 0 - 0.495 0.480 0.580 - - 0 - 0.00%
2024-05-23 0 0.495 0.470 0.590 - - 0 0 - 0.495 0.470 0.590 - - 0 - 0.00%
2024-05-22 0 0.495 0.465 0.520 0.460 0.500 75,000 35,725 0.4763 0.495 0.465 0.520 0.460 0.500 75,000 0.4763 -4.81%
2024-05-21 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2024-05-20 0 0.520 0.500 0.520 0.520 0.520 110,000 57,200 0.5200 0.520 0.500 0.520 0.520 0.520 110,000 0.5200 0.00%
2024-05-17 0 0.520 0.500 0.520 0.520 0.520 160,000 83,200 0.5200 0.520 0.500 0.520 0.520 0.520 160,000 0.5200 4.00%
2024-05-16 0 0.500 0.500 0.510 0.480 0.510 150,000 75,900 0.5060 0.500 0.500 0.510 0.480 0.510 150,000 0.5060 0.00%
2024-05-14 0 0.500 0.485 0.520 0.500 0.510 400,000 202,000 0.5050 0.500 0.485 0.520 0.500 0.510 400,000 0.5050 -1.96%
2024-05-13 0 0.510 0.480 0.650 - - 0 0 - 0.510 0.480 0.650 - - 0 - 0.00%
2024-05-10 0 0.510 0.480 0.590 0.500 0.510 180,000 91,600 0.5089 0.510 0.480 0.590 0.500 0.510 180,000 0.5089 2.00%
2024-05-09 0 0.500 0.500 0.510 0.500 0.510 50,000 25,450 0.5090 0.500 0.500 0.510 0.500 0.510 50,000 0.5090 -3.85%
2024-05-08 0 0.520 0.510 0.520 0.520 0.520 591,500 307,505 0.5199 0.520 0.510 0.520 0.520 0.520 591,500 0.5199 0.00%
2024-05-07 0 0.520 0.500 0.520 0.520 0.520 80,000 41,600 0.5200 0.520 0.500 0.520 0.520 0.520 80,000 0.5200 -3.70%
2024-05-06 0 0.540 0.520 0.550 0.540 0.550 55,000 30,100 0.5473 0.540 0.520 0.550 0.540 0.550 55,000 0.5473 0.00%
2024-05-03 0 0.540 0.540 0.640 0.540 0.600 53,000 31,010 0.5851 0.540 0.540 0.640 0.540 0.600 53,000 0.5851 -10.00%
2024-05-02 0 0.600 0.560 0.640 0.590 0.610 79,964 47,581 0.5950 0.600 0.560 0.640 0.590 0.610 79,964 0.5950 0.00%
2024-04-30 0 0.600 0.580 0.680 0.550 0.600 389,500 232,840 0.5978 0.600 0.580 0.680 0.550 0.600 389,500 0.5978 11.11%
2024-04-29 0 0.540 0.530 0.590 0.540 0.540 5,000 2,700 0.5400 0.540 0.530 0.590 0.540 0.540 5,000 0.5400 1.89%
2024-04-26 0 0.530 0.530 0.580 - - 100 49 0.4900 0.530 0.530 0.580 - - 100 0.4900 0.00%
2024-04-25 0 0.530 0.500 0.580 - - 0 0 - 0.530 0.500 0.580 - - 0 - 0.00%
2024-04-24 0 0.530 0.480 0.580 - - 500 240 0.4800 0.530 0.480 0.580 - - 500 0.4800 0.00%
2024-04-23 0 0.530 0.500 0.550 0.500 0.550 650,000 336,950 0.5184 0.530 0.500 0.550 0.500 0.550 650,000 0.5184 6.00%
2024-04-22 0 0.500 0.470 0.500 0.495 0.500 107,350 53,544 0.4988 0.500 0.470 0.500 0.495 0.500 107,350 0.4988 6.38%
2024-04-19 0 0.470 0.455 0.490 0.470 0.470 50,000 23,500 0.4700 0.470 0.455 0.490 0.470 0.470 50,000 0.4700 4.44%
2024-04-18 0 0.450 0.430 0.485 0.410 0.460 246,500 110,185 0.4470 0.450 0.430 0.485 0.410 0.460 246,500 0.4470 2.27%
2024-04-17 0 0.440 0.430 0.440 0.440 0.450 26,000 11,595 0.4460 0.440 0.430 0.440 0.440 0.450 26,000 0.4460 -4.35%
2024-04-16 0 0.460 0.415 0.470 0.460 0.475 29,910 13,736 0.4592 0.460 0.415 0.470 0.460 0.475 29,910 0.4592 -4.17%
2024-04-15 0 0.480 0.475 0.520 0.480 0.480 15,000 7,200 0.4800 0.480 0.475 0.520 0.480 0.480 15,000 0.4800 -1.03%
2024-04-12 0 0.485 0.480 0.520 - - 0 0 - 0.485 0.480 0.520 - - 0 - 0.00%
2024-04-11 0 0.485 0.485 0.520 0.485 0.490 43,000 20,865 0.4852 0.485 0.485 0.520 0.485 0.490 43,000 0.4852 1.04%
2024-04-10 0 0.480 0.480 0.500 0.480 0.485 12,000 5,745 0.4788 0.480 0.480 0.500 0.480 0.485 12,000 0.4788 -4.00%
2024-04-09 0 0.500 0.480 0.510 0.500 0.500 100,000 50,000 0.5000 0.500 0.480 0.510 0.500 0.500 100,000 0.5000 2.04%
2024-04-08 0 0.490 0.485 0.510 0.485 0.490 210,000 102,975 0.4904 0.490 0.485 0.510 0.485 0.490 210,000 0.4904 0.00%
2024-04-05 0 0.490 0.480 0.540 - - 0 0 - 0.490 0.480 0.540 - - 0 - 0.00%
2024-04-03 0 0.490 0.485 0.530 - - 0 0 - 0.490 0.485 0.530 - - 0 - 0.00%
2024-04-02 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - 0.00%
2024-03-28 0 0.490 0.480 0.500 0.490 0.490 20,000 9,800 0.4900 0.490 0.480 0.500 0.490 0.490 20,000 0.4900 -5.77%
2024-03-27 0 0.520 0.480 0.530 - - 0 0 - 0.520 0.480 0.530 - - 0 - 0.00%
2024-03-26 0 0.520 0.490 0.530 0.520 0.520 10,000 5,200 0.5200 0.520 0.490 0.530 0.520 0.520 10,000 0.5200 0.00%
2024-03-25 0 0.520 0.500 0.530 0.520 0.520 45,000 22,600 0.5022 0.520 0.500 0.530 0.520 0.520 45,000 0.5022 1.96%
2024-03-22 0 0.510 0.480 0.530 - - 60,000 30,000 0.5000 0.510 0.480 0.530 - - 60,000 0.5000 0.00%
2024-03-21 0 0.510 0.480 0.530 - - 0 0 - 0.510 0.480 0.530 - - 0 - 0.00%
2024-03-20 0 0.510 0.500 0.540 0.500 0.510 445,000 222,650 0.5003 0.510 0.500 0.540 0.500 0.510 445,000 0.5003 -1.92%
2024-03-19 0 0.520 0.475 0.520 0.520 0.530 275,000 145,500 0.5291 0.520 0.475 0.520 0.520 0.530 275,000 0.5291 -3.70%
2024-03-18 0 0.540 0.510 0.550 0.530 0.540 106,000 56,230 0.5305 0.540 0.510 0.550 0.530 0.540 106,000 0.5305 5.88%
2024-03-15 0 0.510 0.500 0.560 0.500 0.510 60,000 30,200 0.5033 0.510 0.500 0.560 0.500 0.510 60,000 0.5033 2.00%
2024-03-14 0 0.500 0.500 0.560 0.475 0.520 639,106 320,360 0.5013 0.500 0.500 0.560 0.475 0.520 639,106 0.5013 3.09%
2024-03-13 0 0.485 0.395 0.485 0.475 0.485 100,000 48,450 0.4845 0.485 0.395 0.485 0.475 0.485 100,000 0.4845 22.78%
2024-03-12 0 0.395 0.345 0.480 0.390 0.400 90,000 35,600 0.3956 0.395 0.345 0.480 0.390 0.400 90,000 0.3956 2.60%
2024-03-11 0 0.385 0.335 0.390 0.320 0.395 80,000 28,425 0.3553 0.385 0.335 0.390 0.320 0.395 80,000 0.3553 4.05%
2024-03-08 0 0.370 0.315 0.400 0.300 0.390 470,000 161,025 0.3426 0.370 0.315 0.400 0.300 0.390 470,000 0.3426 10.45%
2024-03-07 0 0.335 0.300 0.335 0.330 0.335 85,000 28,450 0.3347 0.335 0.300 0.335 0.330 0.335 85,000 0.3347 0.00%
2024-03-06 0 0.335 0.295 0.335 0.325 0.335 15,000 4,950 0.3300 0.335 0.295 0.335 0.325 0.335 15,000 0.3300 8.06%
2024-03-05 0 0.310 0.295 0.340 0.305 0.310 995,000 308,400 0.3099 0.310 0.295 0.340 0.305 0.310 995,000 0.3099 0.00%
2024-03-04 0 0.310 0.295 0.310 0.300 0.325 110,018 34,330 0.3120 0.310 0.295 0.310 0.300 0.325 110,018 0.3120 6.90%
2024-03-01 0 0.290 0.280 0.335 - - 0 0 - 0.290 0.280 0.335 - - 0 - 0.00%
2024-02-29 0 0.290 0.280 0.330 - - 100 26 0.2600 0.290 0.280 0.330 - - 100 0.2600 0.00%
2024-02-28 0 0.290 0.285 0.345 0.290 0.290 10,000 2,900 0.2900 0.290 0.285 0.345 0.290 0.290 10,000 0.2900 0.00%
2024-02-27 0 0.290 0.290 0.345 - - 0 0 - 0.290 0.290 0.345 - - 0 - 0.00%
2024-02-26 0 0.290 0.280 0.335 0.290 0.290 40,000 11,600 0.2900 0.290 0.280 0.335 0.290 0.290 40,000 0.2900 0.00%
2024-02-23 0 0.290 0.290 0.335 0.290 0.300 25,000 7,375 0.2950 0.290 0.290 0.335 0.290 0.300 25,000 0.2950 -1.69%
2024-02-22 0 0.295 0.290 0.340 0.295 0.295 9,000 2,575 0.2861 0.295 0.290 0.340 0.295 0.295 9,000 0.2861 -1.67%
2024-02-21 0 0.300 0.295 0.315 0.300 0.300 30,000 9,000 0.3000 0.300 0.295 0.315 0.300 0.300 30,000 0.3000 -10.45%
2024-02-20 0 0.335 0.300 0.335 - - 0 0 - 0.335 0.300 0.335 - - 0 - -1.47%
2024-02-19 0 0.340 0.305 0.340 - - 0 0 - 0.340 0.305 0.340 - - 0 - -1.45%
2024-02-16 0 0.345 0.305 0.360 - - 1,500 435 0.2900 0.345 0.305 0.360 - - 1,500 0.2900 0.00%
2024-02-15 0 0.345 0.300 0.360 - - 0 0 - 0.345 0.300 0.360 - - 0 - 0.00%
2024-02-14 0 0.345 0.310 0.345 - - 0 0 - 0.345 0.310 0.345 - - 0 - -1.43%
2024-02-09 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - -1.41%
2024-02-08 0 0.355 0.300 0.355 0.350 0.355 95,000 33,350 0.3511 0.355 0.300 0.355 0.350 0.355 95,000 0.3511 2.90%
2024-02-07 0 0.345 0.300 0.355 - - 0 0 - 0.345 0.300 0.355 - - 0 - 0.00%
2024-02-06 0 0.345 0.295 0.350 0.340 0.350 105,000 36,200 0.3448 0.345 0.295 0.350 0.340 0.350 105,000 0.3448 1.47%
2024-02-05 0 0.340 0.300 0.340 - - 1,500 427 0.2847 0.340 0.300 0.340 - - 1,500 0.2847 -1.45%
2024-02-02 0 0.345 0.300 0.350 0.345 0.350 20,000 6,925 0.3463 0.345 0.300 0.350 0.345 0.350 20,000 0.3463 13.11%
2024-02-01 0 0.305 0.295 0.345 0.305 0.335 70,000 22,250 0.3179 0.305 0.295 0.345 0.305 0.335 70,000 0.3179 -8.96%
2024-01-31 0 0.335 0.280 0.345 0.320 0.335 75,000 24,600 0.3280 0.335 0.280 0.345 0.320 0.335 75,000 0.3280 11.67%
2024-01-30 0 0.300 0.270 0.320 0.300 0.300 85,000 25,500 0.3000 0.300 0.270 0.320 0.300 0.300 85,000 0.3000 0.00%
2024-01-29 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - 0.00%
2024-01-26 0 0.300 - 0.320 - - 0 0 - 0.300 - 0.320 - - 0 - 0.00%
2024-01-25 0 0.300 0.250 0.320 - - 0 0 - 0.300 0.250 0.320 - - 0 - 0.00%
2024-01-24 0 0.300 0.240 0.320 0.300 0.300 85,000 25,500 0.3000 0.300 0.240 0.320 0.300 0.300 85,000 0.3000 0.00%
2024-01-23 0 0.300 0.265 0.320 - - 0 0 - 0.300 0.265 0.320 - - 0 - 0.00%
2024-01-22 0 0.300 0.260 0.315 0.300 0.300 1,185,000 355,500 0.3000 0.300 0.260 0.315 0.300 0.300 1,185,000 0.3000 0.00%
2024-01-19 0 0.300 0.250 0.320 0.280 0.300 184,265 54,947 0.2982 0.300 0.250 0.320 0.280 0.300 184,265 0.2982 0.00%
2024-01-18 0 0.300 - 0.300 0.300 0.300 295,000 88,500 0.3000 0.300 - 0.300 0.300 0.300 295,000 0.3000 13.21%
2024-01-17 0 0.265 - 0.300 - - 0 0 - 0.265 - 0.300 - - 0 - 0.00%
2024-01-16 0 0.265 0.236 0.300 - - 0 0 - 0.265 0.236 0.300 - - 0 - 0.00%
2024-01-15 0 0.265 0.237 0.300 - - 0 0 - 0.265 0.237 0.300 - - 0 - 0.00%
2024-01-12 0 0.265 0.236 0.300 - - 0 0 - 0.265 0.236 0.300 - - 0 - 0.00%
2024-01-11 0 0.265 0.236 0.300 - - 500 116 0.2320 0.265 0.236 0.300 - - 500 0.2320 0.00%
2024-01-10 0 0.265 0.237 0.300 - - 0 0 - 0.265 0.237 0.300 - - 0 - 0.00%
2024-01-09 0 0.265 0.237 0.300 - - 0 0 - 0.265 0.237 0.300 - - 0 - 0.00%
2024-01-08 0 0.265 0.237 0.300 - - 0 0 - 0.265 0.237 0.300 - - 0 - 0.00%
2024-01-05 0 0.265 0.236 0.300 - - 0 0 - 0.265 0.236 0.300 - - 0 - 0.00%
2024-01-04 0 0.265 0.233 0.300 - - 0 0 - 0.265 0.233 0.300 - - 0 - 0.00%
2024-01-03 0 0.265 0.233 0.300 - - 0 0 - 0.265 0.233 0.300 - - 0 - 0.00%
2024-01-02 0 0.265 0.233 0.300 - - 3,223 805 0.2498 0.265 0.233 0.300 - - 3,223 0.2498 0.00%
2023-12-29 0 0.265 0.233 0.320 - - 0 0 - 0.265 0.233 0.320 - - 0 - 0.00%
2023-12-28 0 0.265 0.232 0.320 - - 0 0 - 0.265 0.232 0.320 - - 0 - 0.00%
2023-12-27 0 0.265 0.237 0.265 - - 0 0 - 0.265 0.237 0.265 - - 0 - 0.00%
2023-12-22 0 0.265 0.237 0.265 0.265 0.265 25,000 6,625 0.2650 0.265 0.237 0.265 0.265 0.265 25,000 0.2650 0.00%
2023-12-21 0 0.265 0.231 0.280 - - 0 0 - 0.265 0.231 0.280 - - 0 - 0.00%
2023-12-20 0 0.265 0.240 0.280 - - 0 0 - 0.265 0.240 0.280 - - 0 - 0.00%
2023-12-19 0 0.265 0.240 0.280 0.265 0.275 164,000 44,861 0.2735 0.265 0.240 0.280 0.265 0.275 164,000 0.2735 -5.36%
2023-12-18 0 0.280 0.240 0.280 - - 0 0 - 0.280 0.240 0.280 - - 0 - 0.00%
2023-12-15 0 0.280 0.240 0.320 - - 0 0 - 0.280 0.240 0.320 - - 0 - 0.00%
2023-12-14 0 0.280 0.240 0.300 0.280 0.280 5,000 1,400 0.2800 0.280 0.240 0.300 0.280 0.280 5,000 0.2800 7.69%
2023-12-13 0 0.260 0.244 0.300 0.260 0.260 10,350 2,557 0.2471 0.260 0.244 0.300 0.260 0.260 10,350 0.2471 -7.14%
2023-12-12 0 0.280 0.220 0.300 - - 0 0 - 0.280 0.220 0.300 - - 0 - 0.00%
2023-12-11 0 0.280 0.231 0.300 - - 0 0 - 0.280 0.231 0.300 - - 0 - 0.00%
2023-12-08 0 0.280 0.230 0.300 - - 0 0 - 0.280 0.230 0.300 - - 0 - 0.00%
2023-12-07 0 0.280 0.229 0.300 - - 0 0 - 0.280 0.229 0.300 - - 0 - 0.00%
2023-12-06 0 0.280 0.228 0.300 - - 0 0 - 0.280 0.228 0.300 - - 0 - 0.00%
2023-12-05 0 0.280 0.226 0.325 - - 0 0 - 0.280 0.226 0.325 - - 0 - 0.00%
2023-12-04 0 0.280 0.225 0.330 0.218 0.280 30,000 7,290 0.2430 0.280 0.225 0.330 0.218 0.280 30,000 0.2430 -1.75%
2023-12-01 0 0.285 0.242 0.320 - - 500 111 0.2220 0.285 0.242 0.320 - - 500 0.2220 0.00%
2023-11-30 0 0.285 0.250 0.300 - - 0 0 - 0.285 0.250 0.300 - - 0 - 0.00%
2023-11-29 0 0.285 0.260 0.300 0.260 0.285 50,000 13,480 0.2696 0.285 0.260 0.300 0.260 0.285 50,000 0.2696 11.76%
2023-11-28 0 0.255 0.250 0.280 0.250 0.260 17,000 4,325 0.2544 0.255 0.250 0.280 0.250 0.260 17,000 0.2544 -17.74%
2023-11-27 0 0.310 0.250 0.310 - - 0 0 - 0.310 0.250 0.310 - - 0 - -1.59%
2023-11-24 0 0.315 0.265 0.315 - - 0 0 - 0.315 0.265 0.315 - - 0 - -1.56%
2023-11-23 0 0.320 0.250 0.320 0.325 0.325 5,000 1,625 0.3250 0.320 0.250 0.320 0.325 0.325 5,000 0.3250 25.49%
2023-11-22 0 0.255 0.245 - - - 300 67 0.2233 0.255 0.245 - - - 300 0.2233 0.00%
2023-11-21 0 0.255 0.216 0.325 - - 0 0 - 0.255 0.216 0.325 - - 0 - 0.00%
2023-11-20 0 0.255 0.240 0.320 - - 0 0 - 0.255 0.240 0.320 - - 0 - 0.00%
2023-11-17 0 0.255 0.218 - - - 0 0 - 0.255 0.218 - - - 0 - 0.00%
2023-11-16 0 0.255 0.245 0.300 - - 0 0 - 0.255 0.245 0.300 - - 0 - 0.00%
2023-11-15 0 0.255 - 0.330 - - 0 0 - 0.255 - 0.330 - - 0 - 0.00%
2023-11-14 0 0.255 - 0.325 - - 0 0 - 0.255 - 0.325 - - 0 - 0.00%
2023-11-13 0 0.255 - 0.300 - - 0 0 - 0.255 - 0.300 - - 0 - 0.00%
2023-11-10 0 0.255 0.209 0.300 - - 0 0 - 0.255 0.209 0.300 - - 0 - 0.00%
2023-11-09 0 0.255 0.242 0.310 0.250 0.255 13,000 3,215 0.2473 0.255 0.242 0.310 0.250 0.255 13,000 0.2473 -1.92%
2023-11-08 0 0.260 0.242 0.320 - - 0 0 - 0.260 0.242 0.320 - - 0 - 0.00%
2023-11-07 0 0.260 0.242 0.320 - - 0 0 - 0.260 0.242 0.320 - - 0 - 0.00%
2023-11-06 0 0.260 0.260 0.330 0.260 0.260 15,000 3,900 0.2600 0.260 0.260 0.330 0.260 0.260 15,000 0.2600 -7.14%
2023-11-03 0 0.280 0.242 0.330 - - 0 0 - 0.280 0.242 0.330 - - 0 - 0.00%
2023-11-02 0 0.280 0.241 0.320 - - 100 25 0.2500 0.280 0.241 0.320 - - 100 0.2500 0.00%
2023-11-01 0 0.280 0.241 0.320 - - 0 0 - 0.280 0.241 0.320 - - 0 - 0.00%
2023-10-31 0 0.280 - 0.320 - - 0 0 - 0.280 - 0.320 - - 0 - 0.00%
2023-10-30 0 0.280 - 0.330 - - 0 0 - 0.280 - 0.330 - - 0 - 0.00%
2023-10-27 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2023-10-26 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
2023-10-25 0 0.280 - 0.320 - - 0 0 - 0.280 - 0.320 - - 0 - 0.00%
2023-10-24 0 0.280 0.250 0.320 - - 0 0 - 0.280 0.250 0.320 - - 0 - 0.00%
2023-10-20 0 0.280 0.265 0.280 0.275 0.285 1,250,000 345,500 0.2764 0.280 0.265 0.280 0.275 0.285 1,250,000 0.2764 3.70%
2023-10-19 0 0.270 0.265 0.275 0.260 0.270 1,820,000 481,300 0.2645 0.270 0.265 0.275 0.260 0.270 1,820,000 0.2645 3.85%
2023-10-18 0 0.260 0.248 0.260 0.255 0.265 1,270,000 327,775 0.2581 0.260 0.248 0.260 0.255 0.265 1,270,000 0.2581 0.00%
2023-10-17 0 0.260 0.247 0.260 0.247 0.265 1,260,000 323,210 0.2565 0.260 0.247 0.260 0.247 0.265 1,260,000 0.2565 1.96%
2023-10-16 0 0.255 0.246 0.255 0.246 0.260 1,380,000 350,830 0.2542 0.255 0.246 0.255 0.246 0.260 1,380,000 0.2542 0.00%
2023-10-13 0 0.255 0.244 0.255 0.244 0.255 1,630,000 410,065 0.2516 0.255 0.244 0.255 0.244 0.255 1,630,000 0.2516 2.82%
2023-10-12 0 0.248 0.244 0.248 0.247 0.249 1,210,000 299,890 0.2478 0.248 0.244 0.248 0.247 0.249 1,210,000 0.2478 0.40%
2023-10-11 0 0.247 0.239 0.248 0.245 0.265 809,500 204,960 0.2532 0.247 0.239 0.248 0.245 0.265 809,500 0.2532 -3.14%
2023-10-10 0 0.255 0.250 0.260 0.250 0.280 820,000 212,800 0.2595 0.255 0.250 0.260 0.250 0.280 820,000 0.2595 -7.27%
2023-10-09 0 0.275 0.260 0.275 0.275 0.285 895,000 248,425 0.2776 0.275 0.260 0.275 0.275 0.285 895,000 0.2776 -3.51%
2023-10-06 0 0.285 0.270 0.290 0.270 0.340 2,202,500 694,247 0.3152 0.285 0.270 0.290 0.270 0.340 2,202,500 0.3152 -12.31%
2023-10-05 0 0.325 0.320 0.330 0.300 0.355 1,960,000 644,075 0.3286 0.325 0.320 0.330 0.300 0.355 1,960,000 0.3286 12.07%
2023-10-04 0 0.290 0.250 0.295 - - 0 0 - 0.290 0.250 0.295 - - 0 - -1.69%
2023-10-03 0 0.295 0.250 0.300 - - 0 0 - 0.295 0.250 0.300 - - 0 - 0.00%
2023-09-29 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2023-09-28 0 0.295 0.275 0.295 0.280 0.295 21,000 5,935 0.2826 0.295 0.275 0.295 0.280 0.295 21,000 0.2826 9.26%
2023-09-27 0 0.270 - 0.330 - - 0 0 - 0.270 - 0.330 - - 0 - 0.00%
2023-09-26 0 0.270 0.227 0.270 - - 150 36 0.2400 0.270 0.227 0.270 - - 150 0.2400 0.00%
2023-09-25 0 0.270 0.225 0.275 - - 0 0 - 0.270 0.225 0.275 - - 0 - 0.00%
2023-09-22 0 0.270 0.225 0.260 0.270 0.270 30,000 8,175 0.2725 0.270 0.225 0.260 0.270 0.270 30,000 0.2725 3.85%
2023-09-21 0 0.260 0.225 - - - 0 0 - 0.260 0.225 - - - 0 - 0.00%
2023-09-20 0 0.260 0.228 - - - 0 0 - 0.260 0.228 - - - 0 - 0.00%
2023-09-19 0 0.260 0.226 - - - 0 0 - 0.260 0.226 - - - 0 - 0.00%
2023-09-18 0 0.260 0.226 - - - 0 0 - 0.260 0.226 - - - 0 - 0.00%
2023-09-15 0 0.260 0.228 - - - 0 0 - 0.260 0.228 - - - 0 - 0.00%
2023-09-14 0 0.260 0.226 0.330 - - 0 0 - 0.260 0.226 0.330 - - 0 - 0.00%
2023-09-13 0 0.260 0.227 - - - 0 0 - 0.260 0.227 - - - 0 - 0.00%
2023-09-12 0 0.260 0.227 - - - 0 0 - 0.260 0.227 - - - 0 - 0.00%
2023-09-11 0 0.260 0.226 - - - 0 0 - 0.260 0.226 - - - 0 - 0.00%
2023-09-07 0 0.260 0.260 - - - 0 0 - 0.260 0.260 - - - 0 - 0.00%
2023-09-06 0 0.260 0.260 0.325 0.260 0.265 15,000 3,950 0.2633 0.260 0.260 0.325 0.260 0.265 15,000 0.2633 -3.70%
2023-09-05 0 0.270 0.270 0.330 0.220 0.250 70,000 15,850 0.2264 0.270 0.270 0.330 0.220 0.250 70,000 0.2264 8.00%
2023-09-04 0 0.250 0.230 0.570 - - 1,750 393 0.2246 0.250 0.230 0.570 - - 1,750 0.2246 0.00%
2023-08-31 0 0.250 0.230 0.340 - - 0 0 - 0.250 0.230 0.340 - - 0 - 0.00%
2023-08-30 0 0.250 0.230 0.340 - - 0 0 - 0.250 0.230 0.340 - - 0 - 0.00%
2023-08-29 0 0.250 0.240 0.340 - - 2,000 470 0.2350 0.250 0.240 0.340 - - 2,000 0.2350 0.00%
2023-08-28 0 0.250 0.227 0.310 0.250 0.260 50,000 12,700 0.2540 0.250 0.227 0.310 0.250 0.260 50,000 0.2540 10.62%
2023-08-25 0 0.226 0.226 0.280 0.220 0.236 10,000 2,280 0.2280 0.226 0.226 0.280 0.220 0.236 10,000 0.2280 -4.24%
2023-08-24 0 0.236 0.236 0.340 - - 0 0 - 0.236 0.236 0.340 - - 0 - 0.00%
2023-08-23 0 0.236 0.236 0.340 - - 0 0 - 0.236 0.236 0.340 - - 0 - 0.00%
2023-08-22 0 0.236 0.236 0.340 - - 0 0 - 0.236 0.236 0.340 - - 0 - 0.43%
2023-08-21 0 0.235 0.235 0.340 - - 0 0 - 0.235 0.235 0.340 - - 0 - 0.00%
2023-08-18 0 0.235 0.235 0.345 0.232 0.232 5,000 1,160 0.2320 0.235 0.235 0.345 0.232 0.232 5,000 0.2320 -11.32%
2023-08-17 0 0.265 0.265 0.320 0.265 0.265 10,000 2,650 0.2650 0.265 0.265 0.320 0.265 0.265 10,000 0.2650 1.92%
2023-08-16 0 0.260 0.260 0.295 0.260 0.330 70,000 20,850 0.2979 0.260 0.260 0.295 0.260 0.330 70,000 0.2979 0.00%
2023-08-15 0 0.260 0.260 0.305 0.250 0.250 10,000 2,500 0.2500 0.260 0.260 0.305 0.250 0.250 10,000 0.2500 13.54%
2023-08-14 0 0.229 0.229 0.300 0.229 0.260 10,000 2,445 0.2445 0.229 0.229 0.300 0.229 0.260 10,000 0.2445 -13.58%
2023-08-11 0 0.265 0.265 0.305 0.265 0.310 40,000 11,075 0.2769 0.265 0.265 0.305 0.265 0.310 40,000 0.2769 -17.19%
2023-08-10 0 0.320 0.265 0.320 - - 0 0 - 0.320 0.265 0.320 - - 0 - 0.00%
2023-08-09 0 0.320 0.275 0.320 0.330 0.330 10,000 3,300 0.3300 0.320 0.275 0.320 0.330 0.330 10,000 0.3300 16.36%
2023-08-08 0 0.275 0.219 0.400 - - 0 0 - 0.275 0.219 0.400 - - 0 - 0.00%
2023-08-07 0 0.275 0.230 0.405 - - 0 0 - 0.275 0.230 0.405 - - 0 - 0.00%
2023-08-04 0 0.275 0.209 0.330 - - 0 0 - 0.275 0.209 0.330 - - 0 - 0.00%
2023-08-03 0 0.275 0.265 0.325 - - 0 0 - 0.275 0.265 0.325 - - 0 - 0.00%
2023-08-02 0 0.275 0.260 0.340 - - 0 0 - 0.275 0.260 0.340 - - 0 - 0.00%
2023-08-01 0 0.275 0.265 0.340 - - 0 0 - 0.275 0.265 0.340 - - 0 - 0.00%
2023-07-31 0 0.275 0.265 0.355 - - 0 0 - 0.275 0.265 0.355 - - 0 - 0.00%
2023-07-28 0 0.275 0.265 0.360 - - 0 0 - 0.275 0.265 0.360 - - 0 - 0.00%
2023-07-27 0 0.275 0.265 0.370 - - 0 0 - 0.275 0.265 0.370 - - 0 - 0.00%
2023-07-26 0 0.275 0.265 0.375 - - 0 0 - 0.275 0.265 0.375 - - 0 - 0.00%
2023-07-25 0 0.275 0.270 0.375 - - 0 0 - 0.275 0.270 0.375 - - 0 - 0.00%
2023-07-24 0 0.275 0.265 0.385 - - 0 0 - 0.275 0.265 0.385 - - 0 - 0.00%
2023-07-21 0 0.275 0.275 0.320 - - 0 0 - 0.275 0.275 0.320 - - 0 - 0.00%
2023-07-20 0 0.275 0.275 0.335 - - 0 0 - 0.275 0.275 0.335 - - 0 - 0.00%
2023-07-19 0 0.275 0.275 0.415 - - 0 0 - 0.275 0.275 0.415 - - 0 - 0.00%
2023-07-18 0 0.275 0.275 0.340 - - 0 0 - 0.275 0.275 0.340 - - 0 - 0.00%
2023-07-14 0 0.275 0.275 0.415 - - 0 0 - 0.275 0.275 0.415 - - 0 - 0.00%
2023-07-13 0 0.275 0.275 0.340 - - 0 0 - 0.275 0.275 0.340 - - 0 - 0.00%
2023-07-12 0 0.275 0.270 0.325 - - 10,000 2,750 0.2750 0.275 0.270 0.325 - - 10,000 0.2750 0.00%
2023-07-11 0 0.275 0.275 0.405 - - 0 0 - 0.275 0.275 0.405 - - 0 - 0.00%
2023-07-10 0 0.275 0.275 0.340 - - 0 0 - 0.275 0.275 0.340 - - 0 - 1.85%
2023-07-07 0 0.270 0.270 0.345 0.265 0.270 15,000 4,000 0.2667 0.270 0.270 0.345 0.265 0.270 15,000 0.2667 -3.57%
2023-07-06 0 0.280 0.260 0.345 - - 0 0 - 0.280 0.260 0.345 - - 0 - 0.00%
2023-07-05 0 0.280 0.265 0.345 - - 0 0 - 0.280 0.265 0.345 - - 0 - 0.00%
2023-07-04 0 0.280 0.265 0.360 - - 0 0 - 0.280 0.265 0.360 - - 0 - 0.00%
2023-07-03 0 0.280 0.265 0.345 - - 0 0 - 0.280 0.265 0.345 - - 0 - 0.00%
2023-06-30 0 0.280 0.280 0.345 - - 0 0 - 0.280 0.280 0.345 - - 0 - 0.00%
2023-06-29 0 0.280 0.280 0.345 - - 0 0 - 0.280 0.280 0.345 - - 0 - 5.66%
2023-06-28 0 0.265 0.265 0.330 0.260 0.330 25,000 7,900 0.3160 0.265 0.265 0.330 0.260 0.330 25,000 0.3160 -17.19%
2023-06-27 0 0.320 0.260 0.345 - - 0 0 - 0.320 0.260 0.345 - - 0 - 0.00%
2023-06-26 0 0.320 0.255 0.345 - - 0 0 - 0.320 0.255 0.345 - - 0 - 0.00%
2023-06-23 0 0.320 0.265 0.375 - - 0 0 - 0.320 0.265 0.375 - - 0 - 0.00%
2023-06-21 0 0.320 0.285 0.350 0.270 0.320 21,000 6,110 0.2910 0.320 0.285 0.350 0.270 0.320 21,000 0.2910 3.23%
2023-06-20 0 0.310 0.250 0.350 - - 0 0 - 0.310 0.250 0.350 - - 0 - 0.00%
2023-06-19 0 0.310 0.265 0.385 - - 0 0 - 0.310 0.265 0.385 - - 0 - 0.00%
2023-06-16 0 0.310 0.290 0.350 - - 0 0 - 0.310 0.290 0.350 - - 0 - 0.00%
2023-06-15 0 0.310 0.300 0.350 0.310 0.310 14,000 4,280 0.3057 0.310 0.300 0.350 0.310 0.310 14,000 0.3057 0.00%
2023-06-14 0 0.310 0.310 0.330 0.300 0.310 330,000 101,900 0.3088 0.310 0.310 0.330 0.300 0.310 330,000 0.3088 3.33%
2023-06-13 0 0.300 0.270 0.315 0.300 0.300 350,000 105,000 0.3000 0.300 0.270 0.315 0.300 0.300 350,000 0.3000 3.45%
2023-06-12 0 0.290 0.260 0.315 - - 0 0 - 0.290 0.260 0.315 - - 0 - 0.00%
2023-06-09 0 0.290 0.255 0.290 0.280 0.295 20,000 5,750 0.2875 0.290 0.255 0.290 0.280 0.295 20,000 0.2875 13.73%
2023-06-08 0 0.255 0.255 0.280 0.250 0.250 9,700 2,378 0.2452 0.255 0.255 0.280 0.250 0.250 9,700 0.2452 0.00%
2023-06-07 0 0.255 0.255 0.280 0.250 0.250 6,000 1,475 0.2458 0.255 0.255 0.280 0.250 0.250 6,000 0.2458 -8.93%
2023-06-06 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2023-06-05 0 0.280 0.250 0.320 - - 0 0 - 0.280 0.250 0.320 - - 0 - 0.00%
2023-06-02 0 0.280 0.250 0.320 - - 0 0 - 0.280 0.250 0.320 - - 0 - 0.00%
2023-06-01 0 0.280 0.250 0.295 - - 500 125 0.2500 0.280 0.250 0.295 - - 500 0.2500 0.00%
2023-05-31 0 0.280 0.250 0.320 - - 0 0 - 0.280 0.250 0.320 - - 0 - 0.00%
2023-05-30 0 0.280 0.250 0.320 - - 0 0 - 0.280 0.250 0.320 - - 0 - 0.00%
2023-05-29 0 0.280 0.250 0.320 - - 0 0 - 0.280 0.250 0.320 - - 0 - 0.00%
2023-05-25 0 0.280 0.250 0.320 - - 0 0 - 0.280 0.250 0.320 - - 0 - 0.00%
2023-05-24 0 0.280 0.250 0.310 - - 0 0 - 0.280 0.250 0.310 - - 0 - 0.00%
2023-05-23 0 0.280 0.260 0.320 - - 0 0 - 0.280 0.260 0.320 - - 0 - 0.00%
2023-05-22 0 0.280 0.255 0.295 0.255 0.290 55,000 15,425 0.2805 0.280 0.255 0.295 0.255 0.290 55,000 0.2805 7.69%
2023-05-19 0 0.260 0.250 0.290 - - 0 0 - 0.260 0.250 0.290 - - 0 - 0.00%
2023-05-18 0 0.260 0.260 0.295 0.260 0.265 18,800 4,818 0.2563 0.260 0.260 0.295 0.260 0.265 18,800 0.2563 -1.89%
2023-05-17 0 0.265 0.265 0.355 - - 0 0 - 0.265 0.265 0.355 - - 0 - 0.00%
2023-05-16 0 0.265 0.265 0.355 0.260 0.300 30,000 8,025 0.2675 0.265 0.265 0.355 0.260 0.300 30,000 0.2675 -5.36%
2023-05-15 0 0.280 0.255 0.300 - - 0 0 - 0.280 0.255 0.300 - - 0 - 0.00%
2023-05-12 0 0.280 0.280 0.300 0.280 0.290 40,000 11,350 0.2838 0.280 0.280 0.300 0.280 0.290 40,000 0.2838 -3.45%
2023-05-11 0 0.290 0.285 0.355 0.290 0.320 16,500 4,912 0.2977 0.290 0.285 0.355 0.290 0.320 16,500 0.2977 -9.38%
2023-05-10 0 0.320 0.285 - - - 0 0 - 0.320 0.285 - - - 0 - 0.00%
2023-05-09 0 0.320 0.285 0.355 - - 0 0 - 0.320 0.285 0.355 - - 0 - 0.00%
2023-05-08 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2023-05-05 0 0.320 0.290 - 0.320 0.320 5,000 1,600 0.3200 0.320 0.290 - 0.320 0.320 5,000 0.3200 -1.54%
2023-05-04 0 0.325 0.285 - - - 0 0 - 0.325 0.285 - - - 0 - 0.00%
2023-05-03 0 0.325 0.285 - - - 0 0 - 0.325 0.285 - - - 0 - 0.00%
2023-05-02 0 0.325 0.285 0.325 - - 0 0 - 0.325 0.285 0.325 - - 0 - 0.00%
2023-04-28 0 0.325 0.285 0.330 - - 0 0 - 0.325 0.285 0.330 - - 0 - 0.00%
2023-04-27 0 0.325 0.285 0.330 - - 0 0 - 0.325 0.285 0.330 - - 0 - 0.00%
2023-04-26 0 0.325 0.285 0.330 - - 0 0 - 0.325 0.285 0.330 - - 0 - 0.00%
2023-04-25 0 0.325 0.285 0.325 - - 0 0 - 0.325 0.285 0.325 - - 0 - 0.00%
2023-04-24 0 0.325 0.295 0.325 - - 0 0 - 0.325 0.295 0.325 - - 0 - 0.00%
2023-04-21 0 0.325 0.300 0.330 0.325 0.325 35,000 11,375 0.3250 0.325 0.300 0.330 0.325 0.325 35,000 0.3250 0.00%
2023-04-20 0 0.325 0.285 0.325 - - 0 0 - 0.325 0.285 0.325 - - 0 - 0.00%
2023-04-19 0 0.325 0.285 0.400 - - 0 0 - 0.325 0.285 0.400 - - 0 - 0.00%
2023-04-18 0 0.325 0.295 0.325 - - 0 0 - 0.325 0.295 0.325 - - 0 - 0.00%
2023-04-17 0 0.325 0.280 0.325 - - 0 0 - 0.325 0.280 0.325 - - 0 - 0.00%
2023-04-14 0 0.325 0.295 - - - 0 0 - 0.325 0.295 - - - 0 - 0.00%
2023-04-13 0 0.325 0.290 - - - 0 0 - 0.325 0.290 - - - 0 - 0.00%
2023-04-12 0 0.325 0.280 0.325 - - 0 0 - 0.325 0.280 0.325 - - 0 - 0.00%
2023-04-11 0 0.325 0.280 0.325 - - 0 0 - 0.325 0.280 0.325 - - 0 - 0.00%
2023-04-06 0 0.325 0.290 0.350 - - 0 0 - 0.325 0.290 0.350 - - 0 - 0.00%
2023-04-04 0 0.325 0.285 - - - 0 0 - 0.325 0.285 - - - 0 - 0.00%
2023-04-03 0 0.325 0.285 - - - 0 0 - 0.325 0.285 - - - 0 - 0.00%
2023-03-31 0 0.325 0.285 - - - 0 0 - 0.325 0.285 - - - 0 - 0.00%
2023-03-30 0 0.325 0.285 - - - 0 0 - 0.325 0.285 - - - 0 - 0.00%
2023-03-29 0 0.325 0.280 - - - 0 0 - 0.325 0.280 - - - 0 - 0.00%
2023-03-28 0 0.325 0.280 - - - 0 0 - 0.325 0.280 - - - 0 - 0.00%
2023-03-27 0 0.325 0.285 0.345 - - 0 0 - 0.325 0.285 0.345 - - 0 - 0.00%
2023-03-24 0 0.325 0.280 0.325 0.320 0.325 200,000 64,500 0.3225 0.325 0.280 0.325 0.320 0.325 200,000 0.3225 1.56%
2023-03-23 0 0.320 0.290 0.320 0.300 0.330 105,000 31,650 0.3014 0.320 0.290 0.320 0.300 0.330 105,000 0.3014 8.47%
2023-03-22 0 0.295 0.295 0.330 0.285 0.300 35,000 10,425 0.2979 0.295 0.295 0.330 0.285 0.300 35,000 0.2979 -1.67%
2023-03-21 0 0.300 0.295 0.315 - - 0 0 - 0.300 0.295 0.315 - - 0 - 0.00%
2023-03-20 0 0.300 0.300 0.315 0.300 0.310 4,000,000 1,204,050 0.3010 0.300 0.300 0.315 0.300 0.310 4,000,000 0.3010 -9.09%
2023-03-17 0 0.330 0.305 0.400 - - 0 0 - 0.330 0.305 0.400 - - 0 - 0.00%
2023-03-16 0 0.330 0.305 0.400 - - 0 0 - 0.330 0.305 0.400 - - 0 - 0.00%
2023-03-15 0 0.330 0.305 0.400 - - 0 0 - 0.330 0.305 0.400 - - 0 - 0.00%
2023-03-14 0 0.330 0.305 0.400 - - 0 0 - 0.330 0.305 0.400 - - 0 - 0.00%
2023-03-13 0 0.330 0.305 0.400 0.330 0.330 16,450 5,380 0.3271 0.330 0.305 0.400 0.330 0.330 16,450 0.3271 0.00%
2023-03-10 0 0.330 0.315 0.400 - - 0 0 - 0.330 0.315 0.400 - - 0 - 0.00%
2023-03-09 0 0.330 0.305 0.400 - - 0 0 - 0.330 0.305 0.400 - - 0 - 0.00%
2023-03-08 0 0.330 0.305 0.400 - - 1,450 428 0.2952 0.330 0.305 0.400 - - 1,450 0.2952 0.00%
2023-03-07 0 0.330 0.305 0.380 - - 0 0 - 0.330 0.305 0.380 - - 0 - 0.00%
2023-03-06 0 0.330 0.305 0.400 - - 0 0 - 0.330 0.305 0.400 - - 0 - 0.00%
2023-03-03 0 0.330 0.305 0.400 - - 0 0 - 0.330 0.305 0.400 - - 0 - 0.00%
2023-03-02 0 0.330 0.305 0.400 - - 0 0 - 0.330 0.305 0.400 - - 0 - 0.00%
2023-03-01 0 0.330 0.330 0.390 0.330 0.330 35,150 11,595 0.3299 0.330 0.330 0.390 0.330 0.330 35,150 0.3299 0.00%
2023-02-28 0 0.330 0.330 0.390 - - 0 0 - 0.330 0.330 0.390 - - 0 - 1.54%
2023-02-27 0 0.325 0.325 0.400 0.325 0.325 25,000 8,325 0.3330 0.325 0.325 0.400 0.325 0.325 25,000 0.3330 -12.16%
2023-02-24 0 0.370 0.305 0.390 - - 1 0 - 0.370 0.305 0.390 - - 1 - 0.00%
2023-02-23 0 0.370 0.305 0.380 - - 0 0 - 0.370 0.305 0.380 - - 0 - 0.00%
2023-02-22 0 0.370 0.305 0.370 - - 0 0 - 0.370 0.305 0.370 - - 0 - 0.00%
2023-02-21 0 0.370 0.305 0.370 - - 0 0 - 0.370 0.305 0.370 - - 0 - 0.00%
2023-02-20 0 0.370 0.325 0.400 - - 0 0 - 0.370 0.325 0.400 - - 0 - 0.00%
2023-02-17 0 0.370 0.310 0.370 - - 0 0 - 0.370 0.310 0.370 - - 0 - 0.00%
2023-02-16 0 0.370 0.310 0.375 - - 0 0 - 0.370 0.310 0.375 - - 0 - 0.00%
2023-02-15 0 0.370 0.305 0.370 - - 1,900 646 0.3400 0.370 0.305 0.370 - - 1,900 0.3400 0.00%
2023-02-14 0 0.370 0.310 0.390 0.370 0.370 60,000 22,200 0.3700 0.370 0.310 0.390 0.370 0.370 60,000 0.3700 5.71%
2023-02-13 0 0.350 0.345 0.380 0.350 0.365 148,000 53,515 0.3616 0.350 0.345 0.380 0.350 0.365 148,000 0.3616 -2.78%
2023-02-10 0 0.360 0.315 0.390 - - 0 0 - 0.360 0.315 0.390 - - 0 - 0.00%
2023-02-09 0 0.360 0.315 0.380 - - 0 0 - 0.360 0.315 0.380 - - 0 - 0.00%
2023-02-08 0 0.360 0.310 0.380 - - 0 0 - 0.360 0.310 0.380 - - 0 - 0.00%
2023-02-07 0 0.360 0.315 0.360 - - 0 0 - 0.360 0.315 0.360 - - 0 - 0.00%
2023-02-06 0 0.360 0.315 0.365 - - 1,500 450 0.3000 0.360 0.315 0.365 - - 1,500 0.3000 0.00%
2023-02-03 0 0.360 0.315 0.400 - - 0 0 - 0.360 0.315 0.400 - - 0 - 0.00%
2023-02-02 0 0.360 0.315 0.395 - - 0 0 - 0.360 0.315 0.395 - - 0 - 0.00%
2023-02-01 0 0.360 0.355 0.395 0.360 0.360 25,000 9,000 0.3600 0.360 0.355 0.395 0.360 0.360 25,000 0.3600 0.00%
2023-01-31 0 0.360 0.340 0.360 0.345 0.400 566,000 203,530 0.3596 0.360 0.340 0.360 0.345 0.400 566,000 0.3596 16.13%
2023-01-30 0 0.310 0.305 0.330 - - 0 0 - 0.310 0.305 0.330 - - 0 - 0.00%
2023-01-27 0 0.310 0.305 0.350 0.305 0.310 50,000 15,450 0.3090 0.310 0.305 0.350 0.305 0.310 50,000 0.3090 -1.59%
2023-01-26 0 0.315 0.315 0.350 0.290 0.315 480,000 145,000 0.3021 0.315 0.315 0.350 0.290 0.315 480,000 0.3021 -7.35%
2023-01-20 0 0.340 0.325 0.350 0.315 0.350 100,000 34,325 0.3433 0.340 0.325 0.350 0.315 0.350 100,000 0.3433 13.33%
2023-01-19 0 0.300 0.300 0.330 0.300 0.300 5,550 1,673 0.3014 0.300 0.300 0.330 0.300 0.300 5,550 0.3014 -4.76%
2023-01-18 0 0.315 0.300 0.320 0.315 0.315 45,000 14,175 0.3150 0.315 0.300 0.320 0.315 0.315 45,000 0.3150 0.00%
2023-01-17 0 0.315 0.300 0.330 0.310 0.315 85,000 26,675 0.3138 0.315 0.300 0.330 0.310 0.315 85,000 0.3138 5.00%
2023-01-16 0 0.300 0.280 0.310 - - 0 0 - 0.300 0.280 0.310 - - 0 - 0.00%
2023-01-13 0 0.300 0.300 0.310 0.290 0.305 11,286,252 3,274,364 0.2901 0.300 0.300 0.310 0.290 0.305 11,286,252 0.2901 -3.23%
2023-01-12 0 0.310 0.300 0.310 0.295 0.310 45,000 13,725 0.3050 0.310 0.300 0.310 0.295 0.310 45,000 0.3050 6.90%
2023-01-11 0 0.290 0.290 0.310 0.280 0.300 95,000 27,975 0.2945 0.290 0.290 0.310 0.280 0.300 95,000 0.2945 -3.33%
2023-01-10 0 0.300 0.285 0.300 0.290 0.310 270,000 80,700 0.2989 0.300 0.285 0.300 0.290 0.310 270,000 0.2989 -3.23%
2023-01-09 0 0.310 0.310 0.320 0.300 0.345 12,690,000 3,818,550 0.3009 0.310 0.310 0.320 0.300 0.345 12,690,000 0.3009 -8.82%
2023-01-06 0 0.340 0.330 0.340 0.325 0.345 115,000 38,975 0.3389 0.340 0.330 0.340 0.325 0.345 115,000 0.3389 11.48%
2023-01-05 0 0.305 0.300 0.320 0.300 0.325 2,900,000 899,900 0.3103 0.305 0.300 0.320 0.300 0.325 2,900,000 0.3103 -15.28%
2023-01-04 0 0.360 0.330 0.410 0.360 0.365 205,000 73,825 0.3601 0.360 0.330 0.410 0.360 0.365 205,000 0.3601 -5.26%
2023-01-03 0 0.380 0.360 0.415 - - 0 0 - 0.380 0.360 0.415 - - 0 - 0.00%
2022-12-30 0 0.380 0.380 0.420 0.345 0.420 70,000 26,000 0.3714 0.380 0.380 0.420 0.345 0.420 70,000 0.3714 8.57%
2022-12-29 0 0.350 0.325 0.350 0.310 0.350 125,000 43,300 0.3464 0.350 0.325 0.350 0.310 0.350 125,000 0.3464 -1.41%
2022-12-28 0 0.355 0.305 0.430 - - 0 0 - 0.355 0.305 0.430 - - 0 - 0.00%
2022-12-23 0 0.355 0.305 0.430 - - 0 0 - 0.355 0.305 0.430 - - 0 - 0.00%
2022-12-22 0 0.355 0.325 0.425 - - 0 0 - 0.355 0.325 0.425 - - 0 - 0.00%
2022-12-21 0 0.355 0.325 0.395 - - 0 0 - 0.355 0.325 0.395 - - 0 - 0.00%
2022-12-20 0 0.355 0.325 0.425 - - 0 0 - 0.355 0.325 0.425 - - 0 - -1.39%
2022-12-19 0 0.360 0.325 0.395 - - 0 0 - 0.360 0.325 0.395 - - 0 - 0.00%
2022-12-16 0 0.360 0.330 0.425 0.360 0.390 115,000 42,075 0.3659 0.360 0.330 0.425 0.360 0.390 115,000 0.3659 0.00%
2022-12-15 0 0.360 0.330 0.390 0.320 0.360 60,000 20,950 0.3492 0.360 0.330 0.390 0.320 0.360 60,000 0.3492 10.77%
2022-12-14 0 0.325 0.320 0.350 0.315 0.325 45,000 14,575 0.3239 0.325 0.320 0.350 0.315 0.325 45,000 0.3239 1.56%
2022-12-13 0 0.320 0.320 0.325 0.315 0.370 620,000 203,375 0.3280 0.320 0.320 0.325 0.315 0.370 620,000 0.3280 -17.95%
2022-12-12 0 0.390 0.370 0.430 - - 0 0 - 0.390 0.370 0.430 - - 0 - 0.00%
2022-12-09 0 0.390 0.380 0.430 - - 0 0 - 0.390 0.380 0.430 - - 0 - 0.00%
2022-12-08 0 0.390 0.370 0.430 - - 0 0 - 0.390 0.370 0.430 - - 0 - 0.00%
2022-12-07 0 0.390 0.370 0.390 0.365 0.400 25,000 9,725 0.3890 0.390 0.370 0.390 0.365 0.400 25,000 0.3890 -1.27%
2022-12-06 0 0.395 0.365 0.430 - - 0 0 - 0.395 0.365 0.430 - - 0 - 0.00%
2022-12-05 0 0.395 0.365 0.395 - - 0 0 - 0.395 0.365 0.395 - - 0 - 0.00%
2022-12-02 0 0.395 0.365 0.415 - - 1,000 350 0.3500 0.395 0.365 0.415 - - 1,000 0.3500 0.00%
2022-12-01 0 0.395 0.365 0.425 - - 0 0 - 0.395 0.365 0.425 - - 0 - 0.00%
2022-11-30 0 0.395 0.365 0.405 - - 0 0 - 0.395 0.365 0.405 - - 0 - 0.00%
2022-11-29 0 0.395 0.370 0.410 - - 0 0 - 0.395 0.370 0.410 - - 0 - 0.00%
2022-11-28 0 0.395 0.370 0.410 0.365 0.395 20,000 7,600 0.3800 0.395 0.370 0.410 0.365 0.395 20,000 0.3800 -2.47%
2022-11-25 0 0.405 0.365 0.410 - - 0 0 - 0.405 0.365 0.410 - - 0 - 0.00%
2022-11-24 0 0.405 0.370 0.410 0.405 0.405 10,000 4,050 0.4050 0.405 0.370 0.410 0.405 0.405 10,000 0.4050 2.53%
2022-11-23 0 0.395 0.370 0.410 - - 0 0 - 0.395 0.370 0.410 - - 0 - 0.00%
2022-11-22 0 0.395 0.370 0.430 - - 50 17 0.3400 0.395 0.370 0.430 - - 50 0.3400 0.00%
2022-11-21 0 0.395 0.370 0.430 - - 0 0 - 0.395 0.370 0.430 - - 0 - 0.00%
2022-11-18 0 0.395 0.395 0.440 0.360 0.395 40,000 15,625 0.3906 0.395 0.395 0.440 0.360 0.395 40,000 0.3906 9.72%
2022-11-17 0 0.360 0.360 0.395 0.360 0.400 15,000 5,800 0.3867 0.360 0.360 0.395 0.360 0.400 15,000 0.3867 2.86%
2022-11-16 0 0.350 0.350 0.405 0.350 0.350 70,000 24,500 0.3500 0.350 0.350 0.405 0.350 0.350 70,000 0.3500 -5.41%
2022-11-15 0 0.370 0.320 0.435 0.370 0.375 140,000 51,925 0.3709 0.370 0.320 0.435 0.370 0.375 140,000 0.3709 -9.76%
2022-11-14 0 0.410 0.390 0.430 0.410 0.435 30,000 12,425 0.4142 0.410 0.390 0.430 0.410 0.435 30,000 0.4142 2.50%
2022-11-11 0 0.400 0.400 0.435 - - 0 0 - 0.400 0.400 0.435 - - 0 - 5.26%
2022-11-10 0 0.380 0.380 0.435 - - 0 0 - 0.380 0.380 0.435 - - 0 - 2.70%
2022-11-09 0 0.370 0.370 0.440 - - 0 0 - 0.370 0.370 0.440 - - 0 - 1.37%
2022-11-08 0 0.365 0.365 0.435 0.360 0.370 70,000 25,800 0.3686 0.365 0.365 0.435 0.360 0.370 70,000 0.3686 -10.98%
2022-11-07 0 0.410 0.385 0.480 0.385 0.450 40,200 17,351 0.4316 0.410 0.385 0.480 0.385 0.450 40,200 0.4316 -8.89%
2022-11-04 0 0.450 0.390 0.475 0.390 0.450 65,000 26,400 0.4062 0.450 0.390 0.475 0.390 0.450 65,000 0.4062 21.62%
2022-11-03 0 0.370 0.360 0.390 - - 0 0 - 0.370 0.360 0.390 - - 0 - 0.00%
2022-11-02 0 0.370 0.270 0.390 - - 0 0 - 0.370 0.270 0.390 - - 0 - 0.00%
2022-11-01 0 0.370 0.325 0.390 0.370 0.370 30,000 11,100 0.3700 0.370 0.325 0.390 0.370 0.370 30,000 0.3700 0.00%
2022-10-31 0 0.370 0.355 0.365 0.350 0.450 970,150 367,114 0.3784 0.370 0.355 0.365 0.350 0.450 970,150 0.3784 -22.11%
2022-10-28 0 0.475 0.460 0.570 - - 0 0 - 0.475 0.460 0.570 - - 0 - 0.00%
2022-10-27 0 0.475 0.470 0.570 - - 0 0 - 0.475 0.470 0.570 - - 0 - 0.00%
2022-10-26 0 0.475 0.475 0.570 - - 0 0 - 0.475 0.475 0.570 - - 0 - 0.00%
2022-10-25 0 0.475 0.470 0.570 - - 0 0 - 0.475 0.470 0.570 - - 0 - 0.00%
2022-10-24 0 0.475 0.475 0.580 0.475 0.580 45,000 24,275 0.5394 0.475 0.475 0.580 0.475 0.580 45,000 0.5394 -18.10%
2022-10-21 0 0.580 0.470 0.580 - - 0 0 - 0.580 0.470 0.580 - - 0 - -3.33%
2022-10-20 0 0.600 0.430 0.600 0.405 0.600 28,500 13,440 0.4716 0.600 0.430 0.600 0.405 0.600 28,500 0.4716 25.00%
2022-10-19 0 0.480 0.475 0.500 - - 0 0 - 0.480 0.475 0.500 - - 0 - 0.00%
2022-10-18 0 0.480 0.440 0.500 0.460 0.490 65,000 30,700 0.4723 0.480 0.440 0.500 0.460 0.490 65,000 0.4723 6.67%
2022-10-17 0 0.450 0.425 0.520 0.385 0.450 110,000 44,375 0.4034 0.450 0.425 0.520 0.385 0.450 110,000 0.4034 5.88%
2022-10-14 0 0.425 0.420 0.485 0.425 0.480 25,400 11,610 0.4571 0.425 0.420 0.485 0.425 0.480 25,400 0.4571 -9.57%
2022-10-13 0 0.470 0.435 0.540 0.470 0.470 15,000 7,050 0.4700 0.470 0.435 0.540 0.470 0.470 15,000 0.4700 -2.08%
2022-10-12 0 0.480 0.480 0.540 - - 0 0 - 0.480 0.480 0.540 - - 0 - 0.00%
2022-10-11 0 0.480 0.480 0.520 0.480 0.530 40,000 20,850 0.5213 0.480 0.480 0.520 0.480 0.530 40,000 0.5213 -9.43%
2022-10-10 0 0.530 0.470 0.530 0.500 0.530 55,000 28,750 0.5227 0.530 0.470 0.530 0.500 0.530 55,000 0.5227 1.92%
2022-10-07 0 0.520 0.470 0.540 - - 0 0 - 0.520 0.470 0.540 - - 0 - 0.00%
2022-10-06 0 0.520 0.470 0.530 - - 0 0 - 0.520 0.470 0.530 - - 0 - 0.00%
2022-10-05 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - 0.00%
2022-10-03 0 0.520 0.470 0.540 - - 0 0 - 0.520 0.470 0.540 - - 0 - 0.00%
2022-09-30 0 0.520 0.470 0.540 - - 0 0 - 0.520 0.470 0.540 - - 0 - 0.00%
2022-09-29 0 0.520 0.485 0.540 - - 0 0 - 0.520 0.485 0.540 - - 0 - 0.00%
2022-09-28 0 0.520 0.485 0.550 - - 0 0 - 0.520 0.485 0.550 - - 0 - 0.00%
2022-09-27 0 0.520 0.485 0.520 0.520 0.520 10,400 5,400 0.5192 0.520 0.485 0.520 0.520 0.520 10,400 0.5192 0.00%
2022-09-26 0 0.520 0.485 0.570 - - 1,000 470 0.4700 0.520 0.485 0.570 - - 1,000 0.4700 0.00%
2022-09-23 0 0.520 0.520 0.570 - - 0 0 - 0.520 0.520 0.570 - - 0 - 0.00%
2022-09-22 0 0.520 0.520 0.570 - - 0 0 - 0.520 0.520 0.570 - - 0 - 0.00%
2022-09-21 0 0.520 0.520 0.550 - - 0 0 - 0.520 0.520 0.550 - - 0 - 4.00%
2022-09-20 0 0.500 0.495 0.540 0.490 0.500 10,000 4,950 0.4950 0.500 0.495 0.540 0.490 0.500 10,000 0.4950 0.00%
2022-09-19 0 0.500 0.500 0.540 0.485 0.520 20,000 9,925 0.4963 0.500 0.500 0.540 0.485 0.520 20,000 0.4963 -5.66%
2022-09-16 0 0.530 0.520 0.530 0.500 0.560 40,000 21,800 0.5450 0.530 0.520 0.530 0.500 0.560 40,000 0.5450 -5.36%
2022-09-15 0 0.560 0.550 0.560 0.550 0.560 60,100 33,603 0.5591 0.560 0.550 0.560 0.550 0.560 60,100 0.5591 0.00%
2022-09-14 0 0.560 0.550 0.600 - - 0 0 - 0.560 0.550 0.600 - - 0 - 0.00%
2022-09-13 0 0.560 0.550 0.620 - - 0 0 - 0.560 0.550 0.620 - - 0 - 0.00%
2022-09-09 0 0.560 0.560 0.620 - - 0 0 - 0.560 0.560 0.620 - - 0 - 1.82%
2022-09-08 0 0.550 0.550 0.620 - - 0 0 - 0.550 0.550 0.620 - - 0 - 0.00%
2022-09-07 0 0.550 0.550 0.570 0.550 0.550 18,000 9,810 0.5450 0.550 0.550 0.570 0.550 0.550 18,000 0.5450 -6.78%
2022-09-06 0 0.590 0.540 0.620 0.590 0.590 20,000 11,800 0.5900 0.590 0.540 0.620 0.590 0.590 20,000 0.5900 0.00%
2022-09-05 0 0.590 0.550 0.600 0.580 0.590 56,000 32,900 0.5875 0.590 0.550 0.600 0.580 0.590 56,000 0.5875 -3.28%
2022-09-02 0 0.610 0.550 0.610 - - 0 0 - 0.610 0.550 0.610 - - 0 - -1.61%
2022-09-01 0 0.620 0.550 0.630 - - 0 0 - 0.620 0.550 0.630 - - 0 - 0.00%
2022-08-31 0 0.620 0.560 0.630 - - 0 0 - 0.620 0.560 0.630 - - 0 - 0.00%
2022-08-30 0 0.620 0.550 0.630 - - 0 0 - 0.620 0.550 0.630 - - 0 - 0.00%
2022-08-29 0 0.620 0.550 0.630 0.620 0.620 30,000 18,600 0.6200 0.620 0.550 0.630 0.620 0.620 30,000 0.6200 -1.59%
2022-08-26 0 0.630 0.570 0.630 - - 0 0 - 0.630 0.570 0.630 - - 0 - 0.00%
2022-08-25 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2022-08-24 0 0.630 0.570 0.630 - - 0 0 - 0.630 0.570 0.630 - - 0 - 0.00%
2022-08-23 0 0.630 0.570 0.630 - - 0 0 - 0.630 0.570 0.630 - - 0 - 0.00%
2022-08-22 0 0.630 0.570 0.640 - - 0 0 - 0.630 0.570 0.640 - - 0 - 0.00%
2022-08-19 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2022-08-18 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2022-08-17 0 0.630 0.580 0.640 0.600 0.630 45,000 27,150 0.6033 0.630 0.580 0.640 0.600 0.630 45,000 0.6033 3.28%
2022-08-16 0 0.610 0.560 0.630 0.610 0.620 25,000 15,300 0.6120 0.610 0.560 0.630 0.610 0.620 25,000 0.6120 -4.69%
2022-08-15 0 0.640 0.620 0.650 - - 0 0 - 0.640 0.620 0.650 - - 0 - -1.54%
2022-08-12 0 0.650 0.620 0.660 0.620 0.650 23,000 14,650 0.6370 0.650 0.620 0.660 0.620 0.650 23,000 0.6370 4.84%
2022-08-11 0 0.620 0.620 0.640 - - 0 0 - 0.620 0.620 0.640 - - 0 - 0.00%
2022-08-10 0 0.620 0.620 0.650 - - 0 0 - 0.620 0.620 0.650 - - 0 - 0.00%
2022-08-09 0 0.620 0.620 0.650 - - 0 0 - 0.620 0.620 0.650 - - 0 - 0.00%
2022-08-08 0 0.620 0.620 0.640 - - 0 0 - 0.620 0.620 0.640 - - 0 - 0.00%
2022-08-05 0 0.620 0.620 0.640 - - 0 0 - 0.620 0.620 0.640 - - 0 - 0.00%
2022-08-04 0 0.620 0.620 0.640 - - 0 0 - 0.620 0.620 0.640 - - 0 - 0.00%
2022-08-03 0 0.620 0.620 0.640 - - 0 0 - 0.620 0.620 0.640 - - 0 - 0.00%
2022-08-02 0 0.620 0.620 0.640 - - 2,550 1,479 0.5800 0.620 0.620 0.640 - - 2,550 0.5800 0.00%
2022-08-01 0 0.620 0.620 0.650 0.620 0.620 9,002 5,341 0.5933 0.620 0.620 0.650 0.620 0.620 9,002 0.5933 -1.59%
2022-07-29 0 0.630 0.620 0.630 0.630 0.630 145,000 91,350 0.6300 0.630 0.620 0.630 0.630 0.630 145,000 0.6300 -1.56%
2022-07-28 0 0.640 0.630 0.640 0.640 0.690 90,000 60,200 0.6689 0.640 0.630 0.640 0.640 0.690 90,000 0.6689 -1.54%
2022-07-27 0 0.650 0.650 0.680 0.650 0.650 1,125,000 731,250 0.6500 0.650 0.650 0.680 0.650 0.650 1,125,000 0.6500 0.00%
2022-07-26 0 0.650 0.650 0.680 - - 0 0 - 0.650 0.650 0.680 - - 0 - 0.00%
2022-07-25 0 0.650 0.650 0.690 0.650 0.650 15,000 9,750 0.6500 0.650 0.650 0.690 0.650 0.650 15,000 0.6500 0.00%
2022-07-22 0 0.650 0.650 0.670 0.650 0.650 35,000 22,750 0.6500 0.650 0.650 0.670 0.650 0.650 35,000 0.6500 3.17%
2022-07-21 0 0.630 0.620 0.660 - - 0 0 - 0.630 0.620 0.660 - - 0 - 0.00%
2022-07-20 0 0.630 0.620 0.680 0.620 0.690 335,000 219,700 0.6558 0.630 0.620 0.680 0.620 0.690 335,000 0.6558 -7.35%
2022-07-19 0 0.680 0.650 0.700 0.650 0.680 51,000 33,860 0.6639 0.680 0.650 0.700 0.650 0.680 51,000 0.6639 3.03%
2022-07-18 0 0.660 0.620 0.700 0.660 0.660 15,000 9,900 0.6600 0.660 0.620 0.700 0.660 0.660 15,000 0.6600 3.13%
2022-07-15 0 0.640 0.610 0.690 - - 0 0 - 0.640 0.610 0.690 - - 0 - 0.00%
2022-07-14 0 0.640 0.610 0.700 - - 0 0 - 0.640 0.610 0.700 - - 0 - 0.00%
2022-07-13 0 0.640 0.610 0.660 0.630 0.640 30,000 19,100 0.6367 0.640 0.610 0.660 0.630 0.640 30,000 0.6367 0.00%
2022-07-12 0 0.640 0.610 0.650 0.640 0.640 20,500 13,085 0.6383 0.640 0.610 0.650 0.640 0.640 20,500 0.6383 1.59%
2022-07-11 0 0.630 0.620 0.640 0.630 0.630 45,000 28,150 0.6256 0.630 0.620 0.640 0.630 0.630 45,000 0.6256 1.61%
2022-07-08 0 0.620 0.610 0.630 - - 0 0 - 0.620 0.610 0.630 - - 0 - 0.00%
2022-07-07 0 0.620 0.610 0.630 0.620 0.620 45,000 27,900 0.6200 0.620 0.610 0.630 0.620 0.620 45,000 0.6200 -1.59%
2022-07-06 0 0.630 0.630 0.650 0.630 0.670 191,734 124,605 0.6499 0.630 0.630 0.650 0.630 0.670 191,734 0.6499 -1.56%
2022-07-05 0 0.640 0.640 0.680 - - 0 0 - 0.640 0.640 0.680 - - 0 - 1.59%
2022-07-04 0 0.630 0.630 0.670 0.610 0.680 390,324 260,034 0.6662 0.630 0.630 0.670 0.610 0.680 390,324 0.6662 1.61%
2022-06-30 0 0.620 0.610 0.630 0.620 0.640 173,000 108,670 0.6282 0.620 0.610 0.630 0.620 0.640 173,000 0.6282 -1.59%
2022-06-29 0 0.630 0.610 0.640 0.630 0.640 45,000 28,550 0.6344 0.630 0.610 0.640 0.630 0.640 45,000 0.6344 -3.08%
2022-06-28 0 0.650 0.630 0.650 0.650 0.670 265,000 173,650 0.6553 0.650 0.630 0.650 0.650 0.670 265,000 0.6553 -2.99%
2022-06-27 0 0.670 0.660 0.700 0.660 0.690 510,000 345,700 0.6778 0.670 0.660 0.700 0.660 0.690 510,000 0.6778 -4.29%
2022-06-24 0 0.700 0.670 0.700 0.660 0.700 280,000 190,600 0.6807 0.700 0.670 0.700 0.660 0.700 280,000 0.6807 7.69%
2022-06-23 0 0.650 0.650 0.700 0.650 0.660 255,550 167,480 0.6554 0.650 0.650 0.700 0.650 0.660 255,550 0.6554 0.00%
2022-06-22 0 0.650 0.630 0.700 0.650 0.670 70,000 46,200 0.6600 0.650 0.630 0.700 0.650 0.670 70,000 0.6600 -2.99%
2022-06-21 0 0.670 0.650 0.710 0.670 0.680 100,000 67,700 0.6770 0.670 0.650 0.710 0.670 0.680 100,000 0.6770 -2.90%
2022-06-20 0 0.690 0.670 0.700 0.630 0.730 345,000 246,450 0.7143 0.690 0.670 0.700 0.630 0.730 345,000 0.7143 9.52%
2022-06-17 0 0.630 0.610 0.690 0.630 0.630 10,000 6,300 0.6300 0.630 0.610 0.690 0.630 0.630 10,000 0.6300 0.00%
2022-06-16 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2022-06-15 0 0.630 0.600 0.640 0.630 0.630 30,000 18,900 0.6300 0.630 0.600 0.640 0.630 0.630 30,000 0.6300 0.00%
2022-06-14 0 0.630 0.630 0.650 0.620 0.620 30,000 18,600 0.6200 0.630 0.630 0.650 0.620 0.620 30,000 0.6200 -5.97%
2022-06-13 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - -2.90%
2022-06-10 0 0.690 0.650 0.710 - - 0 0 - 0.690 0.650 0.710 - - 0 - 0.00%
2022-06-09 0 0.690 0.640 0.690 - - 0 0 - 0.690 0.640 0.690 - - 0 - -2.82%
2022-06-08 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - -1.39%
2022-06-07 0 0.720 0.660 0.720 0.670 0.720 15,000 10,550 0.7033 0.720 0.660 0.720 0.670 0.720 15,000 0.7033 7.46%
2022-06-06 0 0.670 0.660 0.720 0.670 0.670 8,000 5,300 0.6625 0.670 0.660 0.720 0.670 0.670 8,000 0.6625 1.52%
2022-06-02 0 0.660 0.660 0.690 0.660 0.690 244,500 167,135 0.6836 0.660 0.660 0.690 0.660 0.690 244,500 0.6836 -2.94%
2022-06-01 0 0.680 0.670 0.720 0.710 0.710 20,000 14,200 0.7100 0.680 0.670 0.720 0.710 0.710 20,000 0.7100 0.00%
2022-05-31 0 0.680 0.660 0.680 - - 2,000 1,260 0.6300 0.680 0.660 0.680 - - 2,000 0.6300 0.00%
2022-05-30 0 0.680 0.660 0.700 - - 0 0 - 0.680 0.660 0.700 - - 0 - 0.00%
2022-05-27 0 0.680 0.620 0.720 0.680 0.690 115,000 78,700 0.6843 0.680 0.620 0.720 0.680 0.690 115,000 0.6843 -2.86%
2022-05-26 0 0.700 0.680 0.710 - - 0 0 - 0.700 0.680 0.710 - - 0 - 0.00%
2022-05-25 0 0.700 0.680 0.720 0.680 0.700 201,000 140,360 0.6983 0.700 0.680 0.720 0.680 0.700 201,000 0.6983 1.45%
2022-05-24 0 0.690 0.680 0.740 - - 0 0 - 0.690 0.680 0.740 - - 0 - 0.00%
2022-05-23 0 0.690 0.680 0.730 0.690 0.700 320,000 220,950 0.6905 0.690 0.680 0.730 0.690 0.700 320,000 0.6905 -2.82%
2022-05-20 0 0.710 0.690 0.710 0.700 0.740 298,159 213,084 0.7147 0.710 0.690 0.710 0.700 0.740 298,159 0.7147 1.43%
2022-05-19 0 0.700 0.680 0.700 - - 1,500 975 0.6500 0.700 0.680 0.700 - - 1,500 0.6500 0.00%
2022-05-18 0 0.700 0.680 0.710 0.700 0.700 30,000 21,000 0.7000 0.700 0.680 0.710 0.700 0.700 30,000 0.7000 2.94%
2022-05-17 0 0.680 0.680 0.700 0.680 0.680 5,000 3,400 0.6800 0.680 0.680 0.700 0.680 0.680 5,000 0.6800 0.00%
2022-05-16 0 0.680 0.660 0.690 0.670 0.690 70,000 47,250 0.6750 0.680 0.660 0.690 0.670 0.690 70,000 0.6750 0.00%
2022-05-13 0 0.680 0.670 0.690 0.670 0.720 655,000 451,300 0.6890 0.680 0.670 0.690 0.670 0.720 655,000 0.6890 -4.23%
2022-05-12 0 0.710 0.690 0.720 0.680 0.710 555,000 387,000 0.6973 0.710 0.690 0.720 0.680 0.710 555,000 0.6973 4.41%
2022-05-11 0 0.680 0.680 0.720 0.680 0.730 70,000 48,850 0.6979 0.680 0.680 0.720 0.680 0.730 70,000 0.6979 -5.56%
2022-05-10 0 0.720 0.700 0.720 0.640 0.730 244,500 163,100 0.6671 0.720 0.700 0.720 0.640 0.730 244,500 0.6671 5.88%
2022-05-06 0 0.680 0.640 0.690 - - 85,000 57,800 0.6800 0.680 0.640 0.690 - - 85,000 0.6800 0.00%
2022-05-05 0 0.680 0.670 0.700 0.680 0.740 885,000 628,350 0.7100 0.680 0.670 0.700 0.680 0.740 885,000 0.7100 -4.23%
2022-05-04 0 0.710 0.690 0.720 0.700 0.720 335,500 237,885 0.7090 0.710 0.690 0.720 0.700 0.720 335,500 0.7090 0.00%
2022-05-03 0 0.710 0.700 0.720 0.690 0.750 343,500 243,210 0.7080 0.710 0.700 0.720 0.690 0.750 343,500 0.7080 1.43%
2022-04-29 0 0.700 0.680 0.710 0.700 0.700 185,000 129,500 0.7000 0.700 0.680 0.710 0.700 0.700 185,000 0.7000 0.00%
2022-04-28 0 0.700 0.680 0.700 0.690 0.720 215,000 151,400 0.7042 0.700 0.680 0.700 0.690 0.720 215,000 0.7042 1.45%
2022-04-27 0 0.690 0.660 0.700 0.680 0.690 200,000 136,700 0.6835 0.690 0.660 0.700 0.680 0.690 200,000 0.6835 -1.43%
2022-04-26 0 0.700 0.660 0.700 0.650 0.720 249,500 171,440 0.6871 0.700 0.660 0.700 0.650 0.720 249,500 0.6871 11.11%
2022-04-25 0 0.630 0.620 0.640 0.620 0.630 100,000 62,250 0.6225 0.630 0.620 0.640 0.620 0.630 100,000 0.6225 1.61%
2022-04-22 0 0.620 0.570 0.620 0.600 0.620 95,800 58,064 0.6061 0.620 0.570 0.620 0.600 0.620 95,800 0.6061 3.33%
2022-04-21 0 0.600 0.570 0.600 0.590 0.600 60,000 35,600 0.5933 0.600 0.570 0.600 0.590 0.600 60,000 0.5933 1.69%
2022-04-20 0 0.590 0.550 0.590 0.590 0.590 45,000 26,550 0.5900 0.590 0.550 0.590 0.590 0.590 45,000 0.5900 3.51%
2022-04-19 0 0.570 0.550 0.570 0.550 0.570 125,000 70,650 0.5652 0.570 0.550 0.570 0.550 0.570 125,000 0.5652 0.00%
2022-04-14 0 0.570 0.550 0.570 0.560 0.570 91,600 51,682 0.5642 0.570 0.550 0.570 0.560 0.570 91,600 0.5642 3.64%
2022-04-13 0 0.550 0.550 0.570 - - 0 0 - 0.550 0.550 0.570 - - 0 - 0.00%
2022-04-12 0 0.550 0.530 0.550 0.520 0.560 55,000 30,300 0.5509 0.550 0.530 0.550 0.520 0.560 55,000 0.5509 5.77%
2022-04-11 0 0.520 0.520 0.580 0.510 0.510 5,000 2,550 0.5100 0.520 0.520 0.580 0.510 0.510 5,000 0.5100 0.00%
2022-04-08 0 0.520 0.520 0.560 0.520 0.520 5,000 2,600 0.5200 0.520 0.520 0.560 0.520 0.520 5,000 0.5200 -3.70%
2022-04-07 0 0.540 0.540 0.560 0.540 0.540 205,000 110,700 0.5400 0.540 0.540 0.560 0.540 0.540 205,000 0.5400 -8.47%
2022-04-06 0 0.590 0.520 0.570 - - 0 0 - 0.590 0.520 0.570 - - 0 - 0.00%
2022-04-04 0 0.590 0.560 0.600 0.590 0.590 75,001 44,250 0.5900 0.590 0.560 0.600 0.590 0.590 75,001 0.5900 7.27%
2022-04-01 0 0.550 0.520 0.600 - - 0 0 - 0.550 0.520 0.600 - - 0 - 0.00%
2022-03-31 0 0.550 0.530 0.560 0.550 0.560 351,590 193,412 0.5501 0.550 0.530 0.560 0.550 0.560 351,590 0.5501 -6.78%
2022-03-30 0 0.590 0.560 0.570 0.560 0.600 13,000 7,405 0.5696 0.590 0.560 0.570 0.560 0.600 13,000 0.5696 0.00%
2022-03-29 0 0.590 0.590 0.600 0.560 0.600 106,600 62,755 0.5887 0.590 0.590 0.600 0.560 0.600 106,600 0.5887 5.36%
2022-03-28 0 0.560 0.560 0.600 0.560 0.560 10,000 5,600 0.5600 0.560 0.560 0.600 0.560 0.560 10,000 0.5600 3.70%
2022-03-25 0 0.540 0.540 0.550 0.520 0.550 75,000 41,100 0.5480 0.540 0.540 0.550 0.520 0.550 75,000 0.5480 -8.47%
2022-03-24 0 0.590 0.530 0.600 0.590 0.600 25,000 14,850 0.5940 0.590 0.530 0.600 0.590 0.600 25,000 0.5940 7.27%
2022-03-23 0 0.550 0.550 0.600 - - 0 0 - 0.550 0.550 0.600 - - 0 - 0.00%
2022-03-22 0 0.550 0.530 0.540 - - 2,800 1,428 0.5100 0.550 0.530 0.540 - - 2,800 0.5100 0.00%
2022-03-21 0 0.550 0.510 0.530 - - 0 0 - 0.550 0.510 0.530 - - 0 - 0.00%
2022-03-18 0 0.550 0.540 0.620 - - 0 0 - 0.550 0.540 0.620 - - 0 - 0.00%
2022-03-17 0 0.550 0.550 0.560 - - 0 0 - 0.550 0.550 0.560 - - 0 - 0.00%
2022-03-16 0 0.550 0.540 0.560 0.550 0.550 10,000 5,500 0.5500 0.550 0.540 0.560 0.550 0.550 10,000 0.5500 3.77%
2022-03-15 0 0.530 0.510 0.570 0.530 0.570 448,104 251,376 0.5610 0.530 0.510 0.570 0.530 0.570 448,104 0.5610 -5.36%
2022-03-14 0 0.560 0.540 0.620 0.560 0.560 50,000 28,000 0.5600 0.560 0.540 0.620 0.560 0.560 50,000 0.5600 0.00%
2022-03-11 0 0.560 0.540 0.560 0.560 0.560 198,000 110,730 0.5592 0.560 0.540 0.560 0.560 0.560 198,000 0.5592 1.82%
2022-03-10 0 0.550 0.550 0.640 0.520 0.660 170,000 96,850 0.5697 0.550 0.550 0.640 0.520 0.660 170,000 0.5697 0.00%
2022-03-09 0 0.550 0.550 0.580 0.550 0.620 384,200 226,746 0.5902 0.550 0.550 0.580 0.550 0.620 384,200 0.5902 -15.38%
2022-03-08 0 0.650 0.650 0.710 0.650 0.660 171,500 111,630 0.6509 0.650 0.650 0.710 0.650 0.660 171,500 0.6509 -1.52%
2022-03-07 0 0.660 0.670 0.720 0.660 0.670 16,500 10,895 0.6603 0.660 0.670 0.720 0.660 0.670 16,500 0.6603 -1.49%
2022-03-04 0 0.670 0.670 0.720 0.660 0.670 155,000 102,950 0.6642 0.670 0.670 0.720 0.660 0.670 155,000 0.6642 1.52%
2022-03-03 0 0.660 0.680 0.710 0.660 0.670 35,000 23,300 0.6657 0.660 0.680 0.710 0.660 0.670 35,000 0.6657 0.00%
2022-03-02 0 0.660 0.680 0.700 0.660 0.700 787,400 532,712 0.6765 0.660 0.680 0.700 0.660 0.700 787,400 0.6765 -2.94%
2022-03-01 0 0.680 0.670 0.690 0.680 0.710 455,400 310,364 0.6815 0.680 0.670 0.690 0.680 0.710 455,400 0.6815 -2.86%
2022-02-28 0 0.700 0.680 0.700 0.680 0.700 50,000 34,200 0.6840 0.700 0.680 0.700 0.680 0.700 50,000 0.6840 0.00%
2022-02-25 0 0.700 0.690 0.700 0.660 0.710 146,000 100,080 0.6855 0.700 0.690 0.700 0.660 0.710 146,000 0.6855 6.06%
2022-02-24 0 0.660 0.660 0.700 0.660 0.710 150,000 103,500 0.6900 0.660 0.660 0.700 0.660 0.710 150,000 0.6900 -1.49%
2022-02-23 0 0.670 0.670 0.720 0.670 0.700 5,050,000 3,534,700 0.6999 0.670 0.670 0.720 0.670 0.700 5,050,000 0.6999 -2.90%
2022-02-22 0 0.690 0.670 0.730 - - 0 0 - 0.690 0.670 0.730 - - 0 - 0.00%
2022-02-21 0 0.690 0.680 0.740 - - 0 0 - 0.690 0.680 0.740 - - 0 - 0.00%
2022-02-18 0 0.690 0.650 0.690 0.660 0.710 80,000 54,400 0.6800 0.690 0.650 0.690 0.660 0.710 80,000 0.6800 4.55%
2022-02-17 0 0.660 0.650 0.700 - - 0 0 - 0.660 0.650 0.700 - - 0 - 0.00%
2022-02-16 0 0.660 0.650 0.700 0.660 0.700 315,000 216,500 0.6873 0.660 0.650 0.700 0.660 0.700 315,000 0.6873 -5.71%
2022-02-15 0 0.700 0.690 0.710 0.700 0.760 447,000 326,600 0.7306 0.700 0.690 0.710 0.700 0.760 447,000 0.7306 -1.41%
2022-02-14 0 0.710 0.700 0.720 0.700 0.710 5,509,000 3,858,180 0.7003 0.710 0.700 0.720 0.700 0.710 5,509,000 0.7003 2.90%
2022-02-11 0 0.690 0.670 0.700 0.650 0.700 670,000 457,900 0.6834 0.690 0.670 0.700 0.650 0.700 670,000 0.6834 4.55%
2022-02-10 0 0.660 0.660 0.680 0.580 0.700 2,807,000 1,830,020 0.6519 0.660 0.660 0.680 0.580 0.700 2,807,000 0.6519 3.13%
2022-02-09 0 0.640 0.600 0.640 0.640 0.640 80,000 51,200 0.6400 0.640 0.600 0.640 0.640 0.640 80,000 0.6400 0.00%
2022-02-08 0 0.640 0.620 0.650 0.630 0.640 1,565,000 988,200 0.6314 0.640 0.620 0.650 0.630 0.640 1,565,000 0.6314 1.59%
2022-02-07 0 0.630 0.610 0.640 0.600 0.640 930,000 580,800 0.6245 0.630 0.610 0.640 0.600 0.640 930,000 0.6245 0.00%
2022-02-04 0 0.630 0.590 0.630 0.620 0.630 530,000 333,000 0.6283 0.630 0.590 0.630 0.620 0.630 530,000 0.6283 3.28%
2022-01-31 0 0.610 0.580 0.610 0.610 0.610 15,000 9,150 0.6100 0.610 0.580 0.610 0.610 0.610 15,000 0.6100 1.67%
2022-01-28 0 0.600 0.550 0.620 - - 0 0 - 0.600 0.550 0.620 - - 0 - 0.00%
2022-01-27 0 0.600 0.550 0.600 0.600 0.610 45,000 27,400 0.6089 0.600 0.550 0.600 0.600 0.610 45,000 0.6089 0.00%
2022-01-26 0 0.600 0.550 0.620 - - 0 0 - 0.600 0.550 0.620 - - 0 - 0.00%
2022-01-25 0 0.600 0.550 0.620 - - 0 0 - 0.600 0.550 0.620 - - 0 - 0.00%
2022-01-24 0 0.600 0.580 0.610 0.600 0.620 65,000 39,500 0.6077 0.600 0.580 0.610 0.600 0.620 65,000 0.6077 0.00%
2022-01-21 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - -1.64%
2022-01-20 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2022-01-19 0 0.610 0.560 0.610 - - 0 0 - 0.610 0.560 0.610 - - 0 - 0.00%
2022-01-18 0 0.610 0.590 0.610 0.610 0.610 60,000 36,600 0.6100 0.610 0.590 0.610 0.610 0.610 60,000 0.6100 0.00%
2022-01-17 0 0.610 0.610 0.630 0.600 0.630 80,000 48,700 0.6088 0.610 0.610 0.630 0.600 0.630 80,000 0.6088 -3.17%
2022-01-14 0 0.630 0.630 0.640 0.630 0.640 50,000 31,800 0.6360 0.630 0.630 0.640 0.630 0.640 50,000 0.6360 -1.56%
2022-01-13 0 0.640 0.610 0.640 0.610 0.640 55,000 34,650 0.6300 0.640 0.610 0.640 0.610 0.640 55,000 0.6300 3.23%
2022-01-12 0 0.620 0.620 0.640 0.620 0.640 420,000 265,200 0.6314 0.620 0.620 0.640 0.620 0.640 420,000 0.6314 -3.12%
2022-01-11 0 0.640 0.630 0.640 0.630 0.640 105,000 66,400 0.6324 0.640 0.630 0.640 0.630 0.640 105,000 0.6324 1.59%
2022-01-10 0 0.630 0.590 0.630 0.620 0.630 256,356 160,745 0.6270 0.630 0.590 0.630 0.620 0.630 256,356 0.6270 10.53%
2022-01-07 0 0.570 0.570 0.620 - - 0 0 - 0.570 0.570 0.620 - - 0 - 0.00%
2022-01-06 0 0.570 0.570 0.610 - - 0 0 - 0.570 0.570 0.610 - - 0 - 0.00%
2022-01-05 0 0.570 0.570 0.640 0.570 0.650 146,000 85,770 0.5875 0.570 0.570 0.640 0.570 0.650 146,000 0.5875 -8.06%
2022-01-04 0 0.620 0.600 0.630 0.600 0.620 1,142,000 716,660 0.6275 0.620 0.600 0.630 0.600 0.620 1,142,000 0.6275 -1.59%
2022-01-03 0 0.630 0.630 0.640 0.630 0.650 620,000 391,500 0.6315 0.630 0.630 0.640 0.630 0.650 620,000 0.6315 0.00%
2021-12-31 0 0.630 0.630 0.650 - - 0 0 - 0.630 0.630 0.650 - - 0 - 0.00%
2021-12-30 0 0.630 0.630 0.650 0.630 0.650 1,153,000 726,830 0.6304 0.630 0.630 0.650 0.630 0.650 1,153,000 0.6304 -1.56%
2021-12-29 0 0.640 0.630 0.640 0.600 0.650 380,000 238,250 0.6270 0.640 0.630 0.640 0.600 0.650 380,000 0.6270 6.67%
2021-12-28 0 0.600 0.600 0.620 0.600 0.610 281,000 169,960 0.6048 0.600 0.600 0.620 0.600 0.610 281,000 0.6048 5.26%
2021-12-24 0 0.570 0.560 0.600 - - 2,000 1,040 0.5200 0.570 0.560 0.600 - - 2,000 0.5200 0.00%
2021-12-23 0 0.570 0.570 0.600 - - 0 0 - 0.570 0.570 0.600 - - 0 - 3.64%
2021-12-22 0 0.550 0.550 0.620 0.550 0.620 125,000 71,700 0.5736 0.550 0.550 0.620 0.550 0.620 125,000 0.5736 -5.17%
2021-12-21 0 0.580 0.580 0.600 0.550 0.580 194,500 110,365 0.5674 0.580 0.580 0.600 0.550 0.580 194,500 0.5674 5.45%
2021-12-20 0 0.550 0.550 0.590 0.540 0.540 100,000 54,000 0.5400 0.550 0.550 0.590 0.540 0.540 100,000 0.5400 -1.79%
2021-12-17 0 0.560 0.560 0.580 - - 0 0 - 0.560 0.560 0.580 - - 0 - 0.00%
2021-12-16 0 0.560 0.560 0.600 0.560 0.600 267,800 155,240 0.5797 0.560 0.560 0.600 0.560 0.600 267,800 0.5797 1.82%
2021-12-15 0 0.550 0.550 0.560 0.540 0.560 520,000 285,950 0.5499 0.550 0.550 0.560 0.540 0.560 520,000 0.5499 0.00%
2021-12-14 0 0.550 0.520 0.550 0.530 0.550 100,500 54,850 0.5458 0.550 0.520 0.550 0.530 0.550 100,500 0.5458 3.77%
2021-12-13 0 0.530 0.530 0.550 0.520 0.530 19,500 10,105 0.5182 0.530 0.530 0.550 0.520 0.530 19,500 0.5182 0.00%
2021-12-10 0 0.530 0.510 0.540 0.510 0.530 230,000 119,800 0.5209 0.530 0.510 0.540 0.510 0.530 230,000 0.5209 -3.64%
2021-12-09 0 0.550 0.520 0.550 0.520 0.550 121,000 65,000 0.5372 0.550 0.520 0.550 0.520 0.550 121,000 0.5372 3.77%
2021-12-08 0 0.530 0.500 0.540 0.500 0.530 348,300 183,274 0.5262 0.530 0.500 0.540 0.500 0.530 348,300 0.5262 6.00%
2021-12-07 0 0.500 0.490 0.510 - - 0 0 - 0.500 0.490 0.510 - - 0 - 0.00%
2021-12-06 0 0.500 0.500 0.520 0.495 0.500 170,000 84,650 0.4979 0.500 0.500 0.520 0.495 0.500 170,000 0.4979 0.00%
2021-12-03 0 0.500 0.490 0.520 0.490 0.510 155,000 76,550 0.4939 0.500 0.490 0.520 0.490 0.510 155,000 0.4939 -1.96%
2021-12-02 0 0.510 0.455 0.520 - - 0 0 - 0.510 0.455 0.520 - - 0 - 0.00%
2021-12-01 0 0.510 0.495 0.520 0.500 0.510 70,000 35,150 0.5021 0.510 0.495 0.520 0.500 0.510 70,000 0.5021 0.00%
2021-11-30 0 0.510 0.495 0.510 0.500 0.510 225,000 112,800 0.5013 0.510 0.495 0.510 0.500 0.510 225,000 0.5013 3.03%
2021-11-29 0 0.495 0.495 0.510 0.495 0.520 5,380,000 2,690,125 0.5000 0.495 0.495 0.510 0.495 0.520 5,380,000 0.5000 -1.00%
2021-11-26 0 0.500 0.480 0.510 0.500 0.530 380,000 199,200 0.5242 0.500 0.480 0.510 0.500 0.530 380,000 0.5242 -5.66%
2021-11-25 0 0.530 0.500 0.540 - - 0 0 - 0.530 0.500 0.540 - - 0 - 0.00%
2021-11-24 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2021-11-23 0 0.530 0.510 0.540 0.510 0.560 250,000 133,350 0.5334 0.530 0.510 0.540 0.510 0.560 250,000 0.5334 6.00%
2021-11-22 0 0.500 0.475 0.530 - - 0 0 - 0.500 0.475 0.530 - - 0 - 0.00%
2021-11-19 0 0.500 0.500 0.520 0.500 0.520 55,000 28,500 0.5182 0.500 0.500 0.520 0.500 0.520 55,000 0.5182 2.04%
2021-11-18 0 0.490 0.490 0.540 - - 0 0 - 0.490 0.490 0.540 - - 0 - 0.00%
2021-11-17 0 0.490 0.490 0.510 0.470 0.470 10,000 4,700 0.4700 0.490 0.490 0.510 0.470 0.470 10,000 0.4700 -2.00%
2021-11-16 0 0.500 0.500 0.530 0.500 0.510 310,346 157,473 0.5074 0.500 0.500 0.530 0.500 0.510 310,346 0.5074 0.00%
2021-11-15 0 0.500 0.500 0.530 - - 500 240 0.4800 0.500 0.500 0.530 - - 500 0.4800 0.00%
2021-11-12 0 0.500 0.500 0.530 0.500 0.510 70,000 35,250 0.5036 0.500 0.500 0.530 0.500 0.510 70,000 0.5036 -3.85%
2021-11-11 0 0.520 0.500 0.540 0.500 0.520 20,000 10,200 0.5100 0.520 0.500 0.540 0.500 0.520 20,000 0.5100 6.12%
2021-11-10 0 0.490 0.490 0.520 0.490 0.540 160,000 85,775 0.5361 0.490 0.490 0.520 0.490 0.540 160,000 0.5361 -2.00%
2021-11-09 0 0.500 0.500 0.510 0.495 0.495 6,000 2,925 0.4875 0.500 0.500 0.510 0.495 0.495 6,000 0.4875 -5.66%
2021-11-08 0 0.530 0.495 0.530 - - 0 0 - 0.530 0.495 0.530 - - 0 - 0.00%
2021-11-05 0 0.530 0.530 0.550 0.530 0.530 30,000 15,900 0.5300 0.530 0.530 0.550 0.530 0.530 30,000 0.5300 0.00%
2021-11-04 0 0.530 0.520 0.570 0.490 0.590 3,310,000 1,749,500 0.5285 0.530 0.520 0.570 0.490 0.590 3,310,000 0.5285 8.16%
2021-11-03 0 0.490 0.485 0.490 0.490 0.520 377,000 192,160 0.5097 0.490 0.485 0.490 0.490 0.520 377,000 0.5097 4.26%
2021-11-02 0 0.470 0.460 0.500 0.465 0.510 840,000 409,400 0.4874 0.470 0.460 0.500 0.465 0.510 840,000 0.4874 -7.84%
2021-11-01 0 0.510 0.485 0.510 0.460 0.520 2,920,000 1,395,950 0.4781 0.510 0.485 0.510 0.460 0.520 2,920,000 0.4781 4.08%
2021-10-29 0 0.490 0.470 0.520 0.465 0.490 249,000 118,450 0.4757 0.490 0.470 0.520 0.465 0.490 249,000 0.4757 0.00%
2021-10-28 0 0.490 0.450 0.495 0.490 0.490 170,000 83,300 0.4900 0.490 0.450 0.495 0.490 0.490 170,000 0.4900 0.00%
2021-10-27 0 0.490 0.465 0.500 0.490 0.490 10,000 4,900 0.4900 0.490 0.465 0.500 0.490 0.490 10,000 0.4900 0.00%
2021-10-26 0 0.490 0.460 0.495 0.480 0.490 95,000 46,150 0.4858 0.490 0.460 0.495 0.480 0.490 95,000 0.4858 2.08%
2021-10-25 0 0.480 0.445 0.495 0.435 0.495 3,140,000 1,461,500 0.4654 0.480 0.445 0.495 0.435 0.495 3,140,000 0.4654 5.49%
2021-10-22 0 0.455 0.445 0.485 - - 0 0 - 0.455 0.445 0.485 - - 0 - 0.00%
2021-10-21 0 0.455 0.435 0.495 - - 0 0 - 0.455 0.435 0.495 - - 0 - 0.00%
2021-10-20 0 0.455 0.445 0.485 0.450 0.455 65,000 29,350 0.4515 0.455 0.445 0.485 0.450 0.455 65,000 0.4515 -4.21%
2021-10-19 0 0.475 0.450 0.475 0.500 0.500 17,000 8,390 0.4935 0.475 0.450 0.475 0.500 0.500 17,000 0.4935 2.15%
2021-10-18 0 0.465 0.450 0.480 0.440 0.465 900,000 406,575 0.4518 0.465 0.450 0.480 0.440 0.465 900,000 0.4518 3.33%
2021-10-15 0 0.450 0.440 0.480 0.435 0.450 195,000 86,100 0.4415 0.450 0.440 0.480 0.435 0.450 195,000 0.4415 3.45%
2021-10-12 0 0.435 0.410 0.445 0.410 0.435 180,000 76,450 0.4247 0.435 0.410 0.445 0.410 0.435 180,000 0.4247 0.00%
2021-10-11 0 0.435 0.405 0.460 - - 0 0 - 0.435 0.405 0.460 - - 0 - 0.00%
2021-10-08 0 0.435 0.405 0.470 - - 0 0 - 0.435 0.405 0.470 - - 0 - 0.00%
2021-10-07 0 0.435 0.435 0.490 - - 1,500 630 0.4200 0.435 0.435 0.490 - - 1,500 0.4200 0.00%
2021-10-06 0 0.435 0.410 0.475 0.405 0.435 175,000 75,375 0.4307 0.435 0.410 0.475 0.405 0.435 175,000 0.4307 3.57%
2021-10-05 0 0.420 0.405 0.475 - - 0 0 - 0.420 0.405 0.475 - - 0 - 0.00%
2021-10-04 0 0.420 0.410 0.495 - - 0 0 - 0.420 0.410 0.495 - - 0 - 0.00%
2021-09-30 0 0.420 0.420 0.475 0.410 0.420 75,000 31,200 0.4160 0.420 0.420 0.475 0.410 0.420 75,000 0.4160 -4.55%
2021-09-29 0 0.440 0.440 0.460 0.430 0.440 334,000 146,665 0.4391 0.440 0.440 0.460 0.430 0.440 334,000 0.4391 0.00%
2021-09-28 0 0.440 0.435 0.490 0.440 0.450 1,315,100 584,892 0.4448 0.440 0.435 0.490 0.440 0.450 1,315,100 0.4448 1.15%
2021-09-27 0 0.435 0.425 0.510 0.435 0.450 115,500 50,610 0.4382 0.435 0.425 0.510 0.435 0.450 115,500 0.4382 -3.33%
2021-09-24 0 0.450 0.420 0.470 0.400 0.450 350,000 150,000 0.4286 0.450 0.420 0.470 0.400 0.450 350,000 0.4286 -3.23%
2021-09-23 0 0.465 0.435 0.470 0.445 0.465 120,000 55,400 0.4617 0.465 0.435 0.470 0.445 0.465 120,000 0.4617 0.00%
2021-09-21 0 0.465 0.440 0.500 0.465 0.465 5,000 2,325 0.4650 0.465 0.440 0.500 0.465 0.465 5,000 0.4650 0.00%
2021-09-20 0 0.465 0.440 0.470 0.435 0.550 35,500 17,277 0.4867 0.465 0.440 0.470 0.435 0.550 35,500 0.4867 5.68%
2021-09-17 0 0.440 0.440 0.495 0.435 0.440 60,000 26,250 0.4375 0.440 0.440 0.495 0.435 0.440 60,000 0.4375 -5.38%
2021-09-16 0 0.465 0.435 0.495 - - 0 0 - 0.465 0.435 0.495 - - 0 - 0.00%
2021-09-15 0 0.465 0.465 0.510 0.465 0.470 50,000 23,375 0.4675 0.465 0.465 0.510 0.465 0.470 50,000 0.4675 0.00%
2021-09-14 0 0.465 0.465 0.510 0.465 0.465 10,000 4,650 0.4650 0.465 0.465 0.510 0.465 0.465 10,000 0.4650 0.00%
2021-09-13 0 0.465 0.435 0.465 0.465 0.465 50,300 23,373 0.4647 0.465 0.435 0.465 0.465 0.465 50,300 0.4647 0.00%
2021-09-10 0 0.465 0.445 0.465 0.465 0.465 30,000 13,950 0.4650 0.465 0.445 0.465 0.465 0.465 30,000 0.4650 0.00%
2021-09-09 0 0.465 0.435 0.475 - - 0 0 - 0.465 0.435 0.475 - - 0 - 0.00%
2021-09-08 0 0.465 0.440 0.465 0.415 0.480 66,000 30,135 0.4566 0.465 0.440 0.465 0.415 0.480 66,000 0.4566 3.33%
2021-09-07 0 0.450 0.440 0.450 0.385 0.480 187,000 84,550 0.4521 0.450 0.440 0.450 0.385 0.480 187,000 0.4521 7.14%
2021-09-06 0 0.420 0.420 0.440 0.420 0.475 390,000 174,725 0.4480 0.420 0.420 0.440 0.420 0.475 390,000 0.4480 2.44%
2021-09-03 0 0.410 0.410 0.455 0.405 0.455 389,500 170,650 0.4381 0.410 0.410 0.455 0.405 0.455 389,500 0.4381 7.89%
2021-09-02 0 0.380 0.380 0.420 - - 150 55 0.3667 0.380 0.380 0.420 - - 150 0.3667 0.00%
2021-09-01 0 0.380 0.370 0.400 0.380 0.410 40,250 15,940 0.3960 0.380 0.370 0.400 0.380 0.410 40,250 0.3960 0.00%
2021-08-31 0 0.380 0.380 0.440 - - 0 0 - 0.380 0.380 0.440 - - 0 - 0.00%
2021-08-30 0 0.380 0.340 0.410 - - 0 0 - 0.380 0.340 0.410 - - 0 - 0.00%
2021-08-27 0 0.380 0.345 0.435 - - 0 0 - 0.380 0.345 0.435 - - 0 - 0.00%
2021-08-26 0 0.380 0.345 0.420 - - 0 0 - 0.380 0.345 0.420 - - 0 - 0.00%
2021-08-25 0 0.380 0.355 0.400 - - 100 34 0.3400 0.380 0.355 0.400 - - 100 0.3400 0.00%
2021-08-24 0 0.380 0.360 0.390 0.380 0.380 10,000 3,800 0.3800 0.380 0.360 0.390 0.380 0.380 10,000 0.3800 0.00%
2021-08-23 0 0.380 0.380 0.410 0.370 0.380 200,000 74,900 0.3745 0.380 0.380 0.410 0.370 0.380 200,000 0.3745 2.70%
2021-08-20 0 0.370 0.315 0.375 - - 0 0 - 0.370 0.315 0.375 - - 0 - 0.00%
2021-08-19 0 0.370 0.345 0.385 0.335 0.375 90,000 32,800 0.3644 0.370 0.345 0.385 0.335 0.375 90,000 0.3644 -2.63%
2021-08-18 0 0.380 0.340 0.390 0.385 0.385 50,000 19,250 0.3850 0.380 0.340 0.390 0.385 0.385 50,000 0.3850 -1.30%
2021-08-17 0 0.385 0.370 0.390 - - 0 0 - 0.385 0.370 0.390 - - 0 - -1.28%
2021-08-16 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2021-08-13 0 0.390 0.375 0.420 0.390 0.390 80,000 31,200 0.3900 0.390 0.375 0.420 0.390 0.390 80,000 0.3900 1.30%
2021-08-12 0 0.385 0.385 0.415 0.380 0.380 535,000 203,475 0.3803 0.385 0.385 0.415 0.380 0.380 535,000 0.3803 -3.75%
2021-08-11 0 0.400 0.380 0.450 0.400 0.400 207,534 82,952 0.3997 0.400 0.380 0.450 0.400 0.400 207,534 0.3997 1.27%
2021-08-10 0 0.395 0.395 0.420 0.370 0.380 170,000 63,975 0.3763 0.395 0.395 0.420 0.370 0.380 170,000 0.3763 6.76%
2021-08-09 0 0.370 0.330 0.375 0.370 0.370 100,000 37,000 0.3700 0.370 0.330 0.375 0.370 0.370 100,000 0.3700 0.00%
2021-08-06 0 0.370 0.345 0.375 - - 0 0 - 0.370 0.345 0.375 - - 0 - 0.00%
2021-08-05 0 0.370 0.345 0.375 0.365 0.370 190,000 70,075 0.3688 0.370 0.345 0.375 0.365 0.370 190,000 0.3688 1.37%
2021-08-04 0 0.365 0.340 0.380 0.345 0.365 380,000 137,200 0.3611 0.365 0.340 0.380 0.345 0.365 380,000 0.3611 4.29%
2021-08-03 0 0.350 0.335 0.355 0.350 0.355 630,000 220,575 0.3501 0.350 0.335 0.355 0.350 0.355 630,000 0.3501 -2.78%
2021-08-02 0 0.360 0.345 0.360 - - 0 0 - 0.360 0.345 0.360 - - 0 - 0.00%
2021-07-30 0 0.360 0.360 0.370 0.345 0.360 104,000 36,545 0.3514 0.360 0.360 0.370 0.345 0.360 104,000 0.3514 -5.26%
2021-07-29 0 0.380 0.370 0.385 - - 200 70 0.3500 0.380 0.370 0.385 - - 200 0.3500 0.00%
2021-07-28 0 0.380 0.370 0.380 0.380 0.385 1,070,000 406,625 0.3800 0.380 0.370 0.380 0.380 0.385 1,070,000 0.3800 -1.30%
2021-07-27 0 0.385 0.380 0.385 0.380 0.385 15,000 5,725 0.3817 0.385 0.380 0.385 0.380 0.385 15,000 0.3817 -1.28%
2021-07-26 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2021-07-23 0 0.390 0.375 0.390 0.380 0.390 445,000 170,275 0.3826 0.390 0.375 0.390 0.380 0.390 445,000 0.3826 1.30%
2021-07-22 0 0.385 0.380 0.390 0.385 0.390 125,000 48,200 0.3856 0.385 0.380 0.390 0.385 0.390 125,000 0.3856 0.00%
2021-07-21 0 0.385 0.380 0.390 0.380 0.390 435,000 166,650 0.3831 0.385 0.380 0.390 0.380 0.390 435,000 0.3831 -1.28%
2021-07-20 0 0.390 0.375 0.395 0.375 0.395 546,000 210,305 0.3852 0.390 0.375 0.395 0.375 0.395 546,000 0.3852 -1.27%
2021-07-19 0 0.395 0.375 0.395 0.385 0.395 405,000 157,975 0.3901 0.395 0.375 0.395 0.385 0.395 405,000 0.3901 -1.25%
2021-07-16 0 0.400 0.390 0.400 0.385 0.400 595,000 234,350 0.3939 0.400 0.390 0.400 0.385 0.400 595,000 0.3939 -1.23%
2021-07-15 0 0.405 0.385 0.440 0.375 0.405 890,000 347,025 0.3899 0.405 0.385 0.440 0.375 0.405 890,000 0.3899 2.53%
2021-07-14 0 0.395 0.380 0.395 0.370 0.395 665,000 256,625 0.3859 0.395 0.380 0.395 0.370 0.395 665,000 0.3859 1.28%
2021-07-13 0 0.390 0.365 0.395 0.390 0.390 40,000 15,600 0.3900 0.390 0.365 0.395 0.390 0.390 40,000 0.3900 -1.27%
2021-07-12 0 0.395 0.380 0.400 0.370 0.400 530,000 204,475 0.3858 0.395 0.380 0.400 0.370 0.400 530,000 0.3858 -1.25%
2021-07-09 0 0.400 0.395 0.410 0.395 0.400 170,000 67,575 0.3975 0.400 0.395 0.410 0.395 0.400 170,000 0.3975 1.27%
2021-07-08 0 0.395 0.360 0.395 0.395 0.395 100,000 39,500 0.3950 0.395 0.360 0.395 0.395 0.395 100,000 0.3950 0.00%
2021-07-07 0 0.395 0.380 0.400 0.375 0.400 506,800 197,848 0.3904 0.395 0.380 0.400 0.375 0.400 506,800 0.3904 -2.47%
2021-07-06 0 0.405 0.370 0.435 0.395 0.405 410,000 163,275 0.3982 0.405 0.370 0.435 0.395 0.405 410,000 0.3982 2.53%
2021-07-05 0 0.395 0.370 0.405 0.390 0.410 680,000 273,075 0.4016 0.395 0.370 0.405 0.390 0.410 680,000 0.4016 -3.66%
2021-07-02 0 0.410 0.370 0.410 0.400 0.410 570,000 230,725 0.4048 0.410 0.370 0.410 0.400 0.410 570,000 0.4048 0.00%
2021-06-30 0 0.410 0.405 0.410 0.405 0.420 340,000 138,925 0.4086 0.410 0.405 0.410 0.405 0.420 340,000 0.4086 -2.38%
2021-06-29 0 0.420 0.375 0.420 0.400 0.430 229,000 93,275 0.4073 0.420 0.375 0.420 0.400 0.430 229,000 0.4073 -1.18%
2021-06-28 0 0.425 0.380 0.425 - - 0 0 - 0.425 0.380 0.425 - - 0 - 0.00%
2021-06-25 0 0.425 0.380 0.435 0.400 0.435 145,000 59,275 0.4088 0.425 0.380 0.435 0.400 0.435 145,000 0.4088 4.94%
2021-06-24 0 0.405 0.405 0.455 - - 0 0 - 0.405 0.405 0.455 - - 0 - 1.25%
2021-06-23 0 0.400 0.380 0.455 0.400 0.400 17,000 6,760 0.3976 0.400 0.380 0.455 0.400 0.400 17,000 0.3976 -2.44%
2021-06-22 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2021-06-21 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2021-06-18 0 0.410 0.380 0.415 0.405 0.425 1,630,000 669,700 0.4109 0.410 0.380 0.415 0.405 0.425 1,630,000 0.4109 2.50%
2021-06-17 0 0.400 0.385 0.415 0.400 0.440 1,850,000 777,350 0.4202 0.400 0.385 0.415 0.400 0.440 1,850,000 0.4202 -5.88%
2021-06-16 0 0.425 0.410 0.430 0.415 0.435 635,000 272,000 0.4283 0.425 0.410 0.430 0.415 0.435 635,000 0.4283 -6.59%
2021-06-15 0 0.455 0.420 0.460 0.415 0.460 169,000 74,725 0.4422 0.455 0.420 0.460 0.415 0.460 169,000 0.4422 0.00%
2021-06-11 0 0.455 0.440 0.455 0.450 0.465 250,000 113,550 0.4542 0.455 0.440 0.455 0.450 0.465 250,000 0.4542 0.00%
2021-06-10 0 0.455 0.440 0.455 0.445 0.455 205,000 91,275 0.4452 0.455 0.440 0.455 0.445 0.455 205,000 0.4452 0.00%
2021-06-09 0 0.455 0.435 0.460 0.450 0.460 2,185,000 987,500 0.4519 0.455 0.435 0.460 0.450 0.460 2,185,000 0.4519 -1.09%
2021-06-08 0 0.460 0.450 0.460 0.455 0.460 430,000 196,850 0.4578 0.460 0.450 0.460 0.455 0.460 430,000 0.4578 0.00%
2021-06-07 0 0.460 0.450 0.520 0.455 0.475 520,000 242,275 0.4659 0.460 0.450 0.520 0.455 0.475 520,000 0.4659 -1.08%
2021-06-04 0 0.465 0.460 0.480 0.465 0.470 320,000 149,650 0.4677 0.465 0.460 0.480 0.465 0.470 320,000 0.4677 0.00%
2021-06-03 0 0.465 0.465 0.510 0.465 0.470 175,000 81,625 0.4664 0.465 0.465 0.510 0.465 0.470 175,000 0.4664 0.00%
2021-06-02 0 0.465 0.455 0.480 0.455 0.465 204,500 94,860 0.4639 0.465 0.455 0.480 0.455 0.465 204,500 0.4639 -1.06%
2021-06-01 0 0.470 0.460 0.520 0.470 0.470 435,000 204,450 0.4700 0.470 0.460 0.520 0.470 0.470 435,000 0.4700 0.00%
2021-05-31 0 0.470 0.460 0.520 - - 0 0 - 0.470 0.460 0.520 - - 0 - 0.00%
2021-05-28 0 0.470 0.460 0.520 0.470 0.470 66,100 31,050 0.4697 0.470 0.460 0.520 0.470 0.470 66,100 0.4697 0.00%
2021-05-27 0 0.470 0.470 0.500 0.460 0.460 20,000 9,200 0.4600 0.470 0.470 0.500 0.460 0.460 20,000 0.4600 -7.84%
2021-05-26 0 0.510 0.470 0.520 0.520 0.520 5,000 2,600 0.5200 0.510 0.470 0.520 0.520 0.520 5,000 0.5200 2.00%
2021-05-25 0 0.500 0.460 0.510 0.460 0.500 25,000 11,700 0.4680 0.500 0.460 0.510 0.460 0.500 25,000 0.4680 8.70%
2021-05-24 0 0.460 0.460 0.500 0.460 0.460 30,900 14,196 0.4594 0.460 0.460 0.500 0.460 0.460 30,900 0.4594 0.00%
2021-05-21 0 0.460 0.455 0.500 0.460 0.460 11,000 5,040 0.4582 0.460 0.455 0.500 0.460 0.460 11,000 0.4582 1.10%
2021-05-20 0 0.455 0.455 0.480 0.455 0.455 5,000 2,275 0.4550 0.455 0.455 0.480 0.455 0.455 5,000 0.4550 0.00%
2021-05-18 0 0.455 0.455 0.470 0.455 0.455 5,000 2,275 0.4550 0.455 0.455 0.470 0.455 0.455 5,000 0.4550 -3.19%
2021-05-17 0 0.470 0.455 0.480 0.470 0.475 175,000 82,750 0.4729 0.470 0.455 0.480 0.470 0.475 175,000 0.4729 0.00%
2021-05-14 0 0.470 0.470 0.480 0.470 0.495 83,500 40,942 0.4903 0.470 0.470 0.480 0.470 0.495 83,500 0.4903 -4.08%
2021-05-13 0 0.490 0.480 0.530 0.490 0.490 39,500 19,265 0.4877 0.490 0.480 0.530 0.490 0.490 39,500 0.4877 0.00%
2021-05-12 0 0.490 0.490 0.510 0.490 0.490 5,000 2,450 0.4900 0.490 0.490 0.510 0.490 0.490 5,000 0.4900 -1.01%
2021-05-11 0 0.495 0.490 0.510 0.495 0.495 10,000 4,950 0.4950 0.495 0.490 0.510 0.495 0.495 10,000 0.4950 0.00%
2021-05-10 0 0.495 0.495 0.510 - - 0 0 - 0.495 0.495 0.510 - - 0 - 0.00%
2021-05-07 0 0.495 0.495 0.510 - - 0 0 - 0.495 0.495 0.510 - - 0 - 0.00%
2021-05-06 0 0.495 0.495 0.510 - - 0 0 - 0.495 0.495 0.510 - - 0 - 0.00%
2021-05-05 0 0.495 0.495 0.510 0.495 0.495 5,000 2,475 0.4950 0.495 0.495 0.510 0.495 0.495 5,000 0.4950 -1.00%
2021-05-04 0 0.500 0.490 0.510 - - 0 0 - 0.500 0.490 0.510 - - 0 - 0.00%
2021-05-03 0 0.500 0.490 0.510 0.500 0.510 375,000 187,850 0.5009 0.500 0.490 0.510 0.500 0.510 375,000 0.5009 -1.96%
2021-04-30 0 0.510 0.510 0.530 0.510 0.570 336,000 181,300 0.5396 0.510 0.510 0.530 0.510 0.570 336,000 0.5396 -3.77%
2021-04-29 0 0.530 0.510 0.550 0.530 0.550 162,100 87,250 0.5382 0.530 0.510 0.550 0.530 0.550 162,100 0.5382 -3.64%
2021-04-28 0 0.550 0.530 0.550 0.550 0.550 20,000 11,000 0.5500 0.550 0.530 0.550 0.550 0.550 20,000 0.5500 0.00%
2021-04-27 0 0.550 0.530 0.550 0.510 0.570 375,750 201,310 0.5358 0.550 0.530 0.550 0.510 0.570 375,750 0.5358 3.77%
2021-04-26 0 0.530 0.495 0.540 0.520 0.530 55,000 28,700 0.5218 0.530 0.495 0.540 0.520 0.530 55,000 0.5218 1.92%
2021-04-23 0 0.520 0.495 0.530 0.490 0.540 75,000 39,200 0.5227 0.520 0.495 0.530 0.490 0.540 75,000 0.5227 -1.89%
2021-04-22 0 0.530 0.495 0.530 - - 0 0 - 0.530 0.495 0.530 - - 0 - -1.85%
2021-04-21 0 0.540 0.495 0.540 0.510 0.540 15,000 7,800 0.5200 0.540 0.495 0.540 0.510 0.540 15,000 0.5200 8.00%
2021-04-20 0 0.500 0.485 0.510 0.480 0.510 103,589 51,300 0.4952 0.500 0.485 0.510 0.480 0.510 103,589 0.4952 -1.96%
2021-04-19 0 0.510 0.490 0.530 0.510 0.510 105,000 53,550 0.5100 0.510 0.490 0.530 0.510 0.510 105,000 0.5100 0.00%
2021-04-16 0 0.510 0.510 0.530 0.500 0.510 25,000 12,650 0.5060 0.510 0.510 0.530 0.500 0.510 25,000 0.5060 0.00%
2021-04-15 0 0.510 0.500 0.520 0.510 0.510 20,000 10,200 0.5100 0.510 0.500 0.520 0.510 0.510 20,000 0.5100 0.00%
2021-04-14 0 0.510 0.495 0.520 0.500 0.560 570,000 294,400 0.5165 0.510 0.495 0.520 0.500 0.560 570,000 0.5165 -3.77%
2021-04-13 0 0.530 0.510 0.530 0.540 0.540 40,000 21,600 0.5400 0.530 0.510 0.530 0.540 0.540 40,000 0.5400 -3.64%
2021-04-12 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2021-04-09 0 0.550 0.530 0.560 - - 20,000 10,600 0.5300 0.550 0.530 0.560 - - 20,000 0.5300 0.00%
2021-04-08 0 0.550 0.520 0.550 0.550 0.550 5,000 2,750 0.5500 0.550 0.520 0.550 0.550 0.550 5,000 0.5500 1.85%
2021-04-07 0 0.540 0.540 0.560 0.510 0.640 1,900,000 1,089,650 0.5735 0.540 0.540 0.560 0.510 0.640 1,900,000 0.5735 -6.90%
2021-04-01 0 0.580 0.500 0.580 0.540 0.580 225,000 124,450 0.5531 0.580 0.500 0.580 0.540 0.580 225,000 0.5531 5.45%
2021-03-31 0 0.550 0.495 0.560 0.480 0.550 270,000 136,450 0.5054 0.550 0.495 0.560 0.480 0.550 270,000 0.5054 7.84%
2021-03-30 0 0.510 0.500 0.520 0.500 0.580 1,150,000 618,450 0.5378 0.510 0.500 0.520 0.500 0.580 1,150,000 0.5378 -8.93%
2021-03-29 0 0.560 0.540 0.560 0.520 0.560 75,000 39,750 0.5300 0.560 0.540 0.560 0.520 0.560 75,000 0.5300 -3.45%
2021-03-26 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - -1.69%
2021-03-25 0 0.590 0.520 0.590 0.495 0.600 1,120,000 610,325 0.5449 0.590 0.520 0.590 0.495 0.600 1,120,000 0.5449 1.72%
2021-03-24 0 0.580 0.560 0.580 0.560 0.580 70,000 39,350 0.5621 0.580 0.560 0.580 0.560 0.580 70,000 0.5621 0.00%
2021-03-23 0 0.580 0.550 0.580 0.550 0.620 962,000 561,020 0.5832 0.580 0.550 0.580 0.550 0.620 962,000 0.5832 1.75%
2021-03-22 0 0.570 0.570 0.580 0.570 0.580 283,073 161,749 0.5714 0.570 0.570 0.580 0.570 0.580 283,073 0.5714 -1.72%
2021-03-19 0 0.580 0.550 0.580 0.560 0.590 265,000 148,800 0.5615 0.580 0.550 0.580 0.560 0.590 265,000 0.5615 -3.33%
2021-03-18 0 0.600 0.550 0.600 0.550 0.600 520,000 303,400 0.5835 0.600 0.550 0.600 0.550 0.600 520,000 0.5835 5.26%
2021-03-17 0 0.570 0.560 0.580 0.560 0.620 645,000 375,050 0.5815 0.570 0.560 0.580 0.560 0.620 645,000 0.5815 -9.52%
2021-03-16 0 0.630 0.630 0.650 0.630 0.670 185,000 119,450 0.6457 0.630 0.630 0.650 0.630 0.670 185,000 0.6457 -5.97%
2021-03-15 0 0.670 0.640 0.670 0.650 0.690 1,669,572 1,141,798 0.6839 0.670 0.640 0.670 0.650 0.690 1,669,572 0.6839 3.08%
2021-03-12 0 0.650 0.630 0.650 0.620 0.690 1,795,400 1,150,336 0.6407 0.650 0.630 0.650 0.620 0.690 1,795,400 0.6407 -7.14%
2021-03-11 0 0.700 0.680 0.700 0.670 0.700 3,100,000 2,098,400 0.6769 0.700 0.680 0.700 0.670 0.700 3,100,000 0.6769 0.00%
2021-03-10 0 0.700 0.650 0.700 0.650 0.700 2,180,000 1,468,850 0.6738 0.700 0.650 0.700 0.650 0.700 2,180,000 0.6738 2.94%
2021-03-09 0 0.680 0.660 0.700 0.650 0.710 795,000 541,100 0.6806 0.680 0.660 0.700 0.650 0.710 795,000 0.6806 6.25%
2021-03-08 0 0.640 0.610 0.640 0.640 0.670 319,000 209,580 0.6570 0.640 0.610 0.640 0.640 0.670 319,000 0.6570 -1.54%
2021-03-05 0 0.650 0.610 0.670 0.610 0.650 1,362,500 872,100 0.6401 0.650 0.610 0.670 0.610 0.650 1,362,500 0.6401 3.17%
2021-03-04 0 0.630 0.620 0.630 0.630 0.670 328,000 215,040 0.6556 0.630 0.620 0.630 0.630 0.670 328,000 0.6556 -5.97%
2021-03-03 0 0.670 0.640 0.670 0.620 0.670 360,000 235,400 0.6539 0.670 0.640 0.670 0.620 0.670 360,000 0.6539 4.69%
2021-03-02 0 0.640 0.610 0.650 0.600 0.650 903,500 564,975 0.6253 0.640 0.610 0.650 0.600 0.650 903,500 0.6253 8.47%
2021-03-01 0 0.590 0.590 0.600 0.590 0.600 230,000 136,850 0.5950 0.590 0.590 0.600 0.590 0.600 230,000 0.5950 1.72%
2021-02-26 0 0.580 0.560 0.580 0.560 0.590 1,717,500 996,525 0.5802 0.580 0.560 0.580 0.560 0.590 1,717,500 0.5802 7.41%
2021-02-25 0 0.540 0.530 0.570 0.540 0.540 23,000 12,300 0.5348 0.540 0.530 0.570 0.540 0.540 23,000 0.5348 0.00%
2021-02-24 0 0.540 0.540 0.570 0.520 0.530 11,250 5,855 0.5204 0.540 0.540 0.570 0.520 0.530 11,250 0.5204 -5.26%
2021-02-23 0 0.570 0.510 0.570 0.540 0.570 70,000 38,650 0.5521 0.570 0.510 0.570 0.540 0.570 70,000 0.5521 5.56%
2021-02-22 0 0.540 0.510 0.580 0.510 0.540 95,000 51,150 0.5384 0.540 0.510 0.580 0.510 0.540 95,000 0.5384 0.00%
2021-02-19 0 0.540 0.510 0.560 0.510 0.540 575,000 296,550 0.5157 0.540 0.510 0.560 0.510 0.540 575,000 0.5157 -1.82%
2021-02-18 0 0.550 0.540 0.550 0.540 0.560 95,000 51,400 0.5411 0.550 0.540 0.550 0.540 0.560 95,000 0.5411 -1.79%
2021-02-17 0 0.560 0.560 0.570 0.520 0.580 443,000 248,215 0.5603 0.560 0.560 0.570 0.520 0.580 443,000 0.5603 3.70%
2021-02-16 0 0.540 0.540 0.570 0.495 0.650 845,000 467,175 0.5529 0.540 0.540 0.570 0.495 0.650 845,000 0.5529 9.09%
2021-02-11 0 0.495 0.460 0.550 - - 0 0 - 0.495 0.460 0.550 - - 0 - 0.00%
2021-02-10 0 0.495 0.480 0.550 - - 0 0 - 0.495 0.480 0.550 - - 0 - 0.00%
2021-02-09 0 0.495 0.485 0.550 0.495 0.500 190,000 94,575 0.4978 0.495 0.485 0.550 0.495 0.500 190,000 0.4978 5.32%
2021-02-08 0 0.470 0.470 0.500 0.460 0.510 164,400 80,148 0.4875 0.470 0.470 0.500 0.460 0.510 164,400 0.4875 -7.84%
2021-02-05 0 0.510 0.500 0.570 0.510 0.510 5,000 2,550 0.5100 0.510 0.500 0.570 0.510 0.510 5,000 0.5100 2.00%
2021-02-04 0 0.500 0.500 0.560 - - 0 0 - 0.500 0.500 0.560 - - 0 - 0.00%
2021-02-03 0 0.500 0.495 0.560 - - 0 0 - 0.500 0.495 0.560 - - 0 - 0.00%
2021-02-02 0 0.500 0.500 0.540 0.495 0.495 32,500 16,050 0.4938 0.500 0.500 0.540 0.495 0.495 32,500 0.4938 1.01%
2021-02-01 0 0.495 0.495 0.520 0.490 0.530 15,500 7,985 0.5152 0.495 0.495 0.520 0.490 0.530 15,500 0.5152 -6.60%
2021-01-29 0 0.530 0.490 0.530 - - 0 0 - 0.530 0.490 0.530 - - 0 - 0.00%
2021-01-28 0 0.530 0.490 0.560 0.530 0.540 135,000 71,850 0.5322 0.530 0.490 0.560 0.530 0.540 135,000 0.5322 0.00%
2021-01-27 0 0.530 0.495 0.550 0.460 0.530 530,000 261,850 0.4941 0.530 0.495 0.550 0.460 0.530 530,000 0.4941 13.98%
2021-01-26 0 0.465 0.460 0.495 0.455 0.495 785,000 383,325 0.4883 0.465 0.460 0.495 0.455 0.495 785,000 0.4883 -6.06%
2021-01-25 0 0.495 0.455 0.495 0.490 0.495 140,000 68,800 0.4914 0.495 0.455 0.495 0.490 0.495 140,000 0.4914 0.00%
2021-01-22 0 0.495 0.495 0.560 0.495 0.495 105,900 52,402 0.4948 0.495 0.495 0.560 0.495 0.495 105,900 0.4948 0.00%
2021-01-21 0 0.495 0.495 0.550 0.490 0.490 7,500 3,637 0.4849 0.495 0.495 0.550 0.490 0.490 7,500 0.4849 1.02%
2021-01-20 0 0.490 0.480 0.490 0.470 0.495 405,400 196,713 0.4852 0.490 0.480 0.490 0.470 0.495 405,400 0.4852 2.08%
2021-01-19 0 0.480 0.475 0.490 0.450 0.560 697,000 331,670 0.4759 0.480 0.475 0.490 0.450 0.560 697,000 0.4759 -9.43%
2021-01-18 0 0.530 0.530 0.560 0.530 0.550 510,000 278,100 0.5453 0.530 0.530 0.560 0.530 0.550 510,000 0.5453 -8.62%
2021-01-15 0 0.580 0.550 0.600 0.580 0.580 200,000 116,000 0.5800 0.580 0.550 0.600 0.580 0.580 200,000 0.5800 0.00%
2021-01-14 0 0.580 0.530 0.580 0.570 0.580 280,000 159,750 0.5705 0.580 0.530 0.580 0.570 0.580 280,000 0.5705 0.00%
2021-01-13 0 0.580 0.530 0.580 0.530 0.580 315,000 180,700 0.5737 0.580 0.530 0.580 0.530 0.580 315,000 0.5737 0.00%
2021-01-12 0 0.580 0.530 0.580 0.550 0.580 320,000 179,000 0.5594 0.580 0.530 0.580 0.550 0.580 320,000 0.5594 3.57%
2021-01-11 0 0.560 0.540 0.580 0.540 0.560 355,000 195,300 0.5501 0.560 0.540 0.580 0.540 0.560 355,000 0.5501 0.00%
2021-01-08 0 0.560 0.520 0.560 0.540 0.560 310,000 169,750 0.5476 0.560 0.520 0.560 0.540 0.560 310,000 0.5476 0.00%
2021-01-07 0 0.560 0.540 0.570 0.550 0.600 559,500 322,035 0.5756 0.560 0.540 0.570 0.550 0.600 559,500 0.5756 -6.67%
2021-01-06 0 0.600 0.570 0.600 0.590 0.600 325,000 191,900 0.5905 0.600 0.570 0.600 0.590 0.600 325,000 0.5905 0.00%
2021-01-05 0 0.600 0.570 0.600 0.590 0.600 405,000 240,700 0.5943 0.600 0.570 0.600 0.590 0.600 405,000 0.5943 0.00%
2021-01-04 0 0.600 0.600 0.630 0.600 0.630 300,000 184,800 0.6160 0.600 0.600 0.630 0.600 0.630 300,000 0.6160 -3.23%
2020-12-31 0 0.620 0.590 0.630 0.600 0.620 175,000 105,300 0.6017 0.620 0.590 0.630 0.600 0.620 175,000 0.6017 3.33%
2020-12-30 0 0.600 0.570 0.630 0.570 0.630 5,710,000 3,422,600 0.5994 0.600 0.570 0.630 0.570 0.630 5,710,000 0.5994 -4.76%
2020-12-29 0 0.630 0.590 0.630 0.630 0.630 20,000 12,600 0.6300 0.630 0.590 0.630 0.630 0.630 20,000 0.6300 1.61%
2020-12-28 0 0.620 0.570 0.630 0.560 0.620 85,000 51,650 0.6076 0.620 0.570 0.630 0.560 0.620 85,000 0.6076 1.64%
2020-12-24 0 0.610 0.590 0.610 0.610 0.620 15,000 9,250 0.6167 0.610 0.590 0.610 0.610 0.620 15,000 0.6167 3.39%
2020-12-23 0 0.590 0.590 0.610 0.590 0.610 109,500 66,290 0.6054 0.590 0.590 0.610 0.590 0.610 109,500 0.6054 -1.67%
2020-12-22 0 0.600 0.560 0.610 0.580 0.610 125,000 74,950 0.5996 0.600 0.560 0.610 0.580 0.610 125,000 0.5996 -1.64%
2020-12-21 0 0.610 0.610 0.620 0.600 0.610 3,023,000 1,843,780 0.6099 0.610 0.610 0.620 0.600 0.610 3,023,000 0.6099 0.00%
2020-12-18 0 0.610 0.600 0.610 0.600 0.620 215,000 131,150 0.6100 0.610 0.600 0.610 0.600 0.620 215,000 0.6100 -1.61%
2020-12-17 0 0.620 0.570 0.620 0.610 0.620 185,000 112,900 0.6103 0.620 0.570 0.620 0.610 0.620 185,000 0.6103 0.00%
2020-12-16 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - 0.00%
2020-12-15 0 0.620 0.550 0.640 - - 0 0 - 0.620 0.550 0.640 - - 0 - 0.00%
2020-12-14 0 0.620 0.570 0.620 0.580 0.620 70,000 43,200 0.6171 0.620 0.570 0.620 0.580 0.620 70,000 0.6171 8.77%
2020-12-11 0 0.570 0.550 0.570 0.570 0.580 5,945,000 3,423,850 0.5759 0.570 0.550 0.570 0.570 0.580 5,945,000 0.5759 0.00%
2020-12-10 0 0.570 0.550 0.600 - - 0 0 - 0.570 0.550 0.600 - - 0 - 0.00%
2020-12-09 0 0.570 0.570 0.610 0.560 0.600 248,000 141,460 0.5704 0.570 0.570 0.610 0.560 0.600 248,000 0.5704 -3.39%
2020-12-08 0 0.590 0.560 0.610 0.590 0.590 8,000 4,540 0.5675 0.590 0.560 0.610 0.590 0.590 8,000 0.5675 -3.28%
2020-12-07 0 0.610 0.560 0.650 - - 0 0 - 0.610 0.560 0.650 - - 0 - 0.00%
2020-12-04 0 0.610 0.600 0.660 - - 0 0 - 0.610 0.600 0.660 - - 0 - 0.00%
2020-12-03 0 0.610 0.590 0.680 0.610 0.610 30,000 18,300 0.6100 0.610 0.590 0.680 0.610 0.610 30,000 0.6100 0.00%
2020-12-02 0 0.610 0.610 0.650 0.610 0.610 15,000 9,150 0.6100 0.610 0.610 0.650 0.610 0.610 15,000 0.6100 -4.69%
2020-12-01 0 0.640 0.610 0.670 0.640 0.640 5,000 3,200 0.6400 0.640 0.610 0.670 0.640 0.640 5,000 0.6400 1.59%
2020-11-30 0 0.630 0.630 0.680 0.630 0.640 110,000 69,450 0.6314 0.630 0.630 0.680 0.630 0.640 110,000 0.6314 -3.08%
2020-11-27 0 0.650 0.610 0.670 0.590 0.670 5,700,000 3,811,080 0.6686 0.650 0.610 0.670 0.590 0.670 5,700,000 0.6686 4.84%
2020-11-26 0 0.620 0.600 0.650 - - 0 0 - 0.620 0.600 0.650 - - 0 - 0.00%
2020-11-25 0 0.620 0.610 0.620 0.620 0.620 16,400 10,098 0.6157 0.620 0.610 0.620 0.620 0.620 16,400 0.6157 0.00%
2020-11-24 0 0.620 0.620 0.640 0.620 0.620 90,000 55,800 0.6200 0.620 0.620 0.640 0.620 0.620 90,000 0.6200 -6.06%
2020-11-23 0 0.660 0.630 0.660 0.630 0.680 20,000 12,850 0.6425 0.660 0.630 0.660 0.630 0.680 20,000 0.6425 1.54%
2020-11-20 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2020-11-19 0 0.650 0.620 0.650 0.630 0.650 5,694,000 3,589,480 0.6304 0.650 0.620 0.650 0.630 0.650 5,694,000 0.6304 -2.99%
2020-11-18 0 0.670 0.650 0.670 0.600 0.670 10,770,000 6,997,450 0.6497 0.670 0.650 0.670 0.600 0.670 10,770,000 0.6497 1.52%
2020-11-17 0 0.660 0.640 0.660 0.620 0.670 10,395,000 6,601,250 0.6350 0.660 0.640 0.660 0.620 0.670 10,395,000 0.6350 0.00%
2020-11-16 0 0.660 0.620 0.670 0.630 0.660 310,000 198,150 0.6392 0.660 0.620 0.670 0.630 0.660 310,000 0.6392 0.00%
2020-11-13 0 0.660 0.630 0.670 0.660 0.660 30,000 19,800 0.6600 0.660 0.630 0.670 0.660 0.660 30,000 0.6600 -2.94%
2020-11-12 0 0.680 0.640 0.690 0.680 0.690 35,000 23,850 0.6814 0.680 0.640 0.690 0.680 0.690 35,000 0.6814 4.62%
2020-11-11 0 0.650 0.630 0.650 0.640 0.650 776,500 500,650 0.6448 0.650 0.630 0.650 0.640 0.650 776,500 0.6448 0.00%
2020-11-10 0 0.650 0.620 0.670 0.620 0.660 460,500 294,840 0.6403 0.650 0.620 0.670 0.620 0.660 460,500 0.6403 -2.99%
2020-11-09 0 0.670 0.660 0.670 0.660 0.680 301,000 202,380 0.6724 0.670 0.660 0.670 0.660 0.680 301,000 0.6724 -4.29%
2020-11-06 0 0.700 0.680 0.700 0.700 0.700 30,000 21,000 0.7000 0.700 0.680 0.700 0.700 0.700 30,000 0.7000 0.00%
2020-11-05 0 0.700 0.680 0.700 0.690 0.730 230,000 160,600 0.6983 0.700 0.680 0.700 0.690 0.730 230,000 0.6983 -2.78%
2020-11-04 0 0.720 0.700 0.720 0.700 0.720 202,500 143,125 0.7068 0.720 0.700 0.720 0.700 0.720 202,500 0.7068 2.86%
2020-11-03 0 0.700 0.680 0.720 0.700 0.740 538,000 391,220 0.7272 0.700 0.680 0.720 0.700 0.740 538,000 0.7272 0.00%
2020-11-02 0 0.700 0.690 0.720 0.670 0.710 640,000 445,250 0.6957 0.700 0.690 0.720 0.670 0.710 640,000 0.6957 7.69%
2020-10-30 0 0.650 0.650 0.680 0.640 0.720 320,000 208,750 0.6523 0.650 0.650 0.680 0.640 0.720 320,000 0.6523 -2.99%
2020-10-29 0 0.670 0.670 0.690 0.670 0.700 250,000 171,450 0.6858 0.670 0.670 0.690 0.670 0.700 250,000 0.6858 -4.29%
2020-10-28 0 0.700 0.680 0.700 0.690 0.720 430,750 301,237 0.6993 0.700 0.680 0.700 0.690 0.720 430,750 0.6993 2.94%
2020-10-27 0 0.680 0.680 0.690 0.680 0.720 199,000 137,360 0.6903 0.680 0.680 0.690 0.680 0.720 199,000 0.6903 -5.56%
2020-10-23 0 0.720 0.690 0.720 0.700 0.720 40,000 28,500 0.7125 0.720 0.690 0.720 0.700 0.720 40,000 0.7125 2.86%
2020-10-22 0 0.700 0.660 0.700 0.660 0.700 105,000 71,000 0.6762 0.700 0.660 0.700 0.660 0.700 105,000 0.6762 7.69%
2020-10-21 0 0.650 0.650 0.730 0.640 0.730 235,500 163,175 0.6929 0.650 0.650 0.730 0.640 0.730 235,500 0.6929 -12.16%
2020-10-20 0 0.740 0.730 0.740 0.700 0.750 51,000 36,640 0.7184 0.740 0.730 0.740 0.700 0.750 51,000 0.7184 0.00%
2020-10-19 0 0.740 0.720 0.750 0.700 0.740 1,340,500 986,395 0.7358 0.740 0.720 0.750 0.700 0.740 1,340,500 0.7358 4.23%
2020-10-16 0 0.710 0.690 0.720 0.680 0.730 718,000 502,180 0.6994 0.710 0.690 0.720 0.680 0.730 718,000 0.6994 -1.39%
2020-10-15 0 0.720 0.700 0.720 0.680 0.720 965,000 675,100 0.6996 0.720 0.700 0.720 0.680 0.720 965,000 0.6996 4.35%
2020-10-14 0 0.690 0.660 0.700 0.650 0.690 1,579,000 1,050,180 0.6651 0.690 0.660 0.700 0.650 0.690 1,579,000 0.6651 0.00%
2020-10-12 0 0.690 0.660 0.690 0.610 0.690 1,435,000 957,500 0.6672 0.690 0.660 0.690 0.610 0.690 1,435,000 0.6672 4.55%
2020-10-09 0 0.660 0.660 0.670 0.650 0.680 1,776,000 1,182,030 0.6656 0.660 0.660 0.670 0.650 0.680 1,776,000 0.6656 1.54%
2020-10-08 0 0.650 0.620 0.650 0.550 0.660 2,351,000 1,458,015 0.6202 0.650 0.620 0.650 0.550 0.660 2,351,000 0.6202 18.18%
2020-10-07 0 0.550 0.550 0.570 0.540 0.560 949,014 519,603 0.5475 0.550 0.550 0.570 0.540 0.560 949,014 0.5475 1.85%
2020-10-06 0 0.540 0.530 0.550 0.520 0.540 1,095,000 585,050 0.5343 0.540 0.530 0.550 0.520 0.540 1,095,000 0.5343 1.89%
2020-10-05 0 0.530 0.530 0.540 0.495 0.530 1,050,000 532,375 0.5070 0.530 0.530 0.540 0.495 0.530 1,050,000 0.5070 7.07%
2020-09-30 0 0.495 0.490 0.495 0.490 0.520 1,166,500 589,195 0.5051 0.495 0.490 0.495 0.490 0.520 1,166,500 0.5051 -1.00%
2020-09-29 0 0.500 0.490 0.510 0.440 0.510 1,763,000 852,760 0.4837 0.500 0.490 0.510 0.440 0.510 1,763,000 0.4837 13.64%
2020-09-28 0 0.440 0.440 0.460 0.420 0.460 642,589 285,597 0.4444 0.440 0.440 0.460 0.420 0.460 642,589 0.4444 -2.22%
2020-09-25 0 0.450 0.405 0.450 0.395 0.450 105,500 46,100 0.4370 0.450 0.405 0.450 0.395 0.450 105,500 0.4370 18.42%
2020-09-24 0 0.380 0.380 0.415 0.380 0.420 200,000 81,275 0.4064 0.380 0.380 0.415 0.380 0.420 200,000 0.4064 -13.64%
2020-09-23 0 0.440 0.410 0.450 0.380 0.440 531,850 226,689 0.4262 0.440 0.410 0.450 0.380 0.440 531,850 0.4262 14.29%
2020-09-22 0 0.385 0.385 0.425 0.380 0.400 70,000 27,000 0.3857 0.385 0.385 0.425 0.380 0.400 70,000 0.3857 -3.75%
2020-09-21 0 0.400 0.400 0.410 0.400 0.400 195,000 78,000 0.4000 0.400 0.400 0.410 0.400 0.400 195,000 0.4000 -4.76%
2020-09-18 0 0.420 0.420 0.440 0.410 0.420 271,400 113,010 0.4164 0.420 0.420 0.440 0.410 0.420 271,400 0.4164 12.00%
2020-09-17 0 0.375 0.370 0.395 0.375 0.395 315,000 123,167 0.3910 0.375 0.370 0.395 0.375 0.395 315,000 0.3910 4.17%
2020-09-16 0 0.360 0.355 0.410 0.350 0.350 5,000 1,750 0.3500 0.360 0.355 0.410 0.350 0.350 5,000 0.3500 -2.70%
2020-09-15 0 0.370 0.350 0.410 0.370 0.375 220,000 81,500 0.3705 0.370 0.350 0.410 0.370 0.375 220,000 0.3705 -1.33%
2020-09-14 0 0.375 0.370 0.420 - - 0 0 - 0.375 0.370 0.420 - - 0 - 0.00%
2020-09-11 0 0.375 0.375 0.420 0.375 0.380 155,000 58,325 0.3763 0.375 0.375 0.420 0.375 0.380 155,000 0.3763 2.74%
2020-09-10 0 0.365 0.365 0.420 - - 0 0 - 0.365 0.365 0.420 - - 0 - 0.00%
2020-09-09 0 0.365 0.360 0.420 - - 0 0 - 0.365 0.360 0.420 - - 0 - 0.00%
2020-09-08 0 0.365 0.365 0.420 0.365 0.365 8,000 2,860 0.3575 0.365 0.365 0.420 0.365 0.365 8,000 0.3575 -2.67%
2020-09-07 0 0.375 0.375 0.410 - - 500 175 0.3500 0.375 0.375 0.410 - - 500 0.3500 4.17%
2020-09-04 0 0.360 0.345 0.410 - - 0 0 - 0.360 0.345 0.410 - - 0 - 0.00%
2020-09-03 0 0.360 0.350 0.405 0.360 0.360 11,500 4,087 0.3554 0.360 0.350 0.405 0.360 0.360 11,500 0.3554 -1.37%
2020-09-02 0 0.365 0.365 0.410 - - 0 0 - 0.365 0.365 0.410 - - 0 - 0.00%
2020-09-01 0 0.365 0.365 0.410 - - 0 0 - 0.365 0.365 0.410 - - 0 - 0.00%
2020-08-31 0 0.365 0.365 0.420 - - 600 210 0.3500 0.365 0.365 0.420 - - 600 0.3500 0.00%
2020-08-28 0 0.365 0.365 0.415 0.365 0.365 5,000 1,825 0.3650 0.365 0.365 0.415 0.365 0.365 5,000 0.3650 -3.95%
2020-08-27 0 0.380 0.380 0.410 0.375 0.410 28,000 10,990 0.3925 0.380 0.380 0.410 0.375 0.410 28,000 0.3925 4.11%
2020-08-26 0 0.365 0.365 0.415 0.365 0.420 82,000 33,805 0.4123 0.365 0.365 0.415 0.365 0.420 82,000 0.4123 -9.88%
2020-08-25 0 0.405 0.365 0.405 - - 0 0 - 0.405 0.365 0.405 - - 0 - 0.00%
2020-08-24 0 0.405 0.400 0.410 0.405 0.405 50,000 20,250 0.4050 0.405 0.400 0.410 0.405 0.405 50,000 0.4050 0.00%
2020-08-21 0 0.405 0.385 0.410 0.390 0.415 455,000 183,075 0.4024 0.405 0.385 0.410 0.390 0.415 455,000 0.4024 14.08%
2020-08-20 0 0.355 0.355 0.390 0.350 0.355 245,000 86,275 0.3521 0.355 0.355 0.390 0.350 0.355 245,000 0.3521 -8.97%
2020-08-19 0 0.390 0.380 0.390 0.375 0.390 210,000 79,900 0.3805 0.390 0.380 0.390 0.375 0.390 210,000 0.3805 5.41%
2020-08-18 0 0.370 0.350 0.375 0.350 0.375 85,000 31,350 0.3688 0.370 0.350 0.375 0.350 0.375 85,000 0.3688 2.78%
2020-08-17 0 0.360 0.335 0.365 0.330 0.360 1,570,000 549,900 0.3503 0.360 0.335 0.365 0.330 0.360 1,570,000 0.3503 9.09%
2020-08-14 0 0.330 0.290 0.345 0.330 0.330 581,000 191,670 0.3299 0.330 0.290 0.345 0.330 0.330 581,000 0.3299 0.00%
2020-08-13 0 0.330 0.290 0.330 - - 0 0 - 0.330 0.290 0.330 - - 0 - 0.00%
2020-08-12 0 0.330 0.290 0.330 0.330 0.330 20,000 6,600 0.3300 0.330 0.290 0.330 0.330 0.330 20,000 0.3300 0.00%
2020-08-11 0 0.330 0.300 0.330 0.325 0.340 21,500 7,062 0.3285 0.330 0.300 0.330 0.325 0.340 21,500 0.3285 1.54%
2020-08-10 0 0.325 0.300 0.360 - - 0 0 - 0.325 0.300 0.360 - - 0 - 0.00%
2020-08-07 0 0.325 0.295 0.330 0.325 0.325 11,000 3,520 0.3200 0.325 0.295 0.330 0.325 0.325 11,000 0.3200 8.33%
2020-08-06 0 0.300 0.295 0.330 - - 0 0 - 0.300 0.295 0.330 - - 0 - 0.00%
2020-08-05 0 0.300 0.300 0.325 0.300 0.300 6,500 1,920 0.2954 0.300 0.300 0.325 0.300 0.300 6,500 0.2954 -9.09%
2020-08-04 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2020-08-03 0 0.330 0.300 0.330 0.300 0.330 20,000 6,300 0.3150 0.330 0.300 0.330 0.300 0.330 20,000 0.3150 0.00%
2020-07-31 0 0.330 0.330 0.340 0.325 0.325 5,000 1,625 0.3250 0.330 0.330 0.340 0.325 0.325 5,000 0.3250 -5.71%
2020-07-30 0 0.350 0.295 0.350 - - 4,000 1,160 0.2900 0.350 0.295 0.350 - - 4,000 0.2900 -2.78%
2020-07-29 0 0.360 0.315 0.360 0.330 0.360 180,000 60,750 0.3375 0.360 0.315 0.360 0.330 0.360 180,000 0.3375 5.88%
2020-07-28 0 0.340 0.315 0.340 0.320 0.340 60,000 20,000 0.3333 0.340 0.315 0.340 0.320 0.340 60,000 0.3333 0.00%
2020-07-27 0 0.340 0.325 0.340 - - 0 0 - 0.340 0.325 0.340 - - 0 - 0.00%
2020-07-24 0 0.340 0.305 0.340 0.325 0.340 227,717 76,242 0.3348 0.340 0.305 0.340 0.325 0.340 227,717 0.3348 7.94%
2020-07-23 0 0.315 0.280 0.335 - - 0 0 - 0.315 0.280 0.335 - - 0 - 0.00%
2020-07-22 0 0.315 0.300 0.340 0.300 0.315 61,000 18,860 0.3092 0.315 0.300 0.340 0.300 0.315 61,000 0.3092 3.28%
2020-07-21 0 0.305 0.300 0.325 0.300 0.300 5,000 1,500 0.3000 0.305 0.300 0.325 0.300 0.300 5,000 0.3000 1.67%
2020-07-20 0 0.300 0.290 0.310 0.300 0.300 100,000 30,000 0.3000 0.300 0.290 0.310 0.300 0.300 100,000 0.3000 3.45%
2020-07-17 0 0.290 0.290 0.310 0.290 0.290 7,900 2,233 0.2827 0.290 0.290 0.310 0.290 0.290 7,900 0.2827 -3.33%
2020-07-16 0 0.300 0.300 0.330 0.270 0.380 855,000 281,135 0.3288 0.300 0.300 0.330 0.270 0.380 855,000 0.3288 0.00%
2020-07-15 0 0.300 0.280 0.320 0.285 0.300 51,500 15,082 0.2929 0.300 0.280 0.320 0.285 0.300 51,500 0.2929 0.00%
2020-07-14 0 0.300 0.250 0.325 0.295 0.300 95,000 28,350 0.2984 0.300 0.250 0.325 0.295 0.300 95,000 0.2984 15.38%
2020-07-13 0 0.260 0.260 0.295 0.250 0.295 40,000 10,925 0.2731 0.260 0.260 0.295 0.250 0.295 40,000 0.2731 -11.86%
2020-07-10 0 0.295 0.260 0.295 0.300 0.300 20,000 6,000 0.3000 0.295 0.260 0.295 0.300 0.300 20,000 0.3000 -1.67%
2020-07-09 0 0.300 0.280 0.330 0.300 0.300 130,000 39,000 0.3000 0.300 0.280 0.330 0.300 0.300 130,000 0.3000 11.11%
2020-07-08 0 0.270 0.270 0.295 0.270 0.270 7,000 1,836 0.2623 0.270 0.270 0.295 0.270 0.270 7,000 0.2623 -5.26%
2020-07-07 0 0.285 0.265 0.285 - - 1,150 281 0.2443 0.285 0.265 0.285 - - 1,150 0.2443 0.00%
2020-07-06 0 0.285 0.260 0.295 - - 0 0 - 0.285 0.260 0.295 - - 0 - 0.00%
2020-07-03 0 0.285 0.280 0.285 0.250 0.285 121,950 34,050 0.2792 0.285 0.280 0.285 0.250 0.285 121,950 0.2792 1.79%
2020-07-02 0 0.280 0.250 0.285 0.280 0.280 10,200 2,617 0.2566 0.280 0.250 0.285 0.280 0.280 10,200 0.2566 -3.45%
2020-06-30 0 0.290 0.250 0.310 - - 0 0 - 0.290 0.250 0.310 - - 0 - 0.00%
2020-06-29 0 0.290 0.250 0.310 - - 0 0 - 0.290 0.250 0.310 - - 0 - 0.00%
2020-06-26 0 0.290 0.285 0.320 0.280 0.290 170,000 48,800 0.2871 0.290 0.285 0.320 0.280 0.290 170,000 0.2871 11.54%
2020-06-24 0 0.260 0.245 0.260 - - 0 0 - 0.260 0.245 0.260 - - 0 - 0.00%
2020-06-23 0 0.260 0.250 0.270 0.245 0.260 55,450 14,326 0.2584 0.260 0.250 0.270 0.245 0.260 55,450 0.2584 -3.70%
2020-06-22 0 0.270 0.240 0.270 - - 2,000 460 0.2300 0.270 0.240 0.270 - - 2,000 0.2300 0.00%
2020-06-19 0 0.270 0.265 0.270 0.260 0.290 180,000 49,400 0.2744 0.270 0.265 0.270 0.260 0.290 180,000 0.2744 8.00%
2020-06-18 0 0.250 0.221 0.290 0.250 0.250 85,000 21,250 0.2500 0.250 0.221 0.290 0.250 0.250 85,000 0.2500 4.17%
2020-06-17 0 0.240 0.220 0.280 - - 0 0 - 0.240 0.220 0.280 - - 0 - 0.00%
2020-06-16 0 0.240 0.220 0.245 0.220 0.240 34,000 7,848 0.2308 0.240 0.220 0.245 0.220 0.240 34,000 0.2308 4.35%
2020-06-15 0 0.230 0.215 0.245 0.230 0.230 100,000 23,000 0.2300 0.230 0.215 0.245 0.230 0.230 100,000 0.2300 2.22%
2020-06-12 0 0.225 0.210 0.270 - - 0 0 - 0.225 0.210 0.270 - - 0 - 0.00%
2020-06-11 0 0.225 0.220 0.270 - - 0 0 - 0.225 0.220 0.270 - - 0 - 0.00%
2020-06-10 0 0.225 0.225 0.275 0.220 0.240 118,000 28,125 0.2383 0.225 0.225 0.275 0.220 0.240 118,000 0.2383 -5.46%
2020-06-09 0 0.238 0.220 0.238 0.238 0.238 20,000 4,760 0.2380 0.238 0.220 0.238 0.238 0.238 20,000 0.2380 8.18%
2020-06-08 0 0.220 0.220 0.235 0.220 0.240 141,000 31,160 0.2210 0.220 0.220 0.235 0.220 0.240 141,000 0.2210 -8.33%
2020-06-05 0 0.240 0.220 0.240 - - 0 0 - 0.240 0.220 0.240 - - 0 - 0.00%
2020-06-04 0 0.240 0.220 0.240 - - 0 0 - 0.240 0.220 0.240 - - 0 - 0.00%
2020-06-03 0 0.240 0.220 0.240 - - 0 0 - 0.240 0.220 0.240 - - 0 - 0.00%
2020-06-02 0 0.240 0.220 0.240 - - 0 0 - 0.240 0.220 0.240 - - 0 - 0.00%
2020-06-01 0 0.240 0.220 0.240 - - 0 0 - 0.240 0.220 0.240 - - 0 - 0.00%
2020-05-29 0 0.240 0.220 0.280 - - 1,000 215 0.2150 0.240 0.220 0.280 - - 1,000 0.2150 0.00%
2020-05-28 0 0.240 0.222 0.260 - - 0 0 - 0.240 0.222 0.260 - - 0 - 0.00%
2020-05-27 0 0.240 0.230 0.290 - - 2,050 430 0.2098 0.240 0.230 0.290 - - 2,050 0.2098 0.00%
2020-05-26 0 0.240 0.230 0.240 0.201 0.240 710,000 163,275 0.2300 0.240 0.230 0.240 0.201 0.240 710,000 0.2300 9.09%
2020-05-25 0 0.220 0.220 0.245 0.210 0.220 81,000 17,552 0.2167 0.220 0.220 0.245 0.210 0.220 81,000 0.2167 0.00%
2020-05-22 0 0.220 0.209 0.300 0.215 0.220 310,000 67,650 0.2182 0.220 0.209 0.300 0.215 0.220 310,000 0.2182 11.11%
2020-05-21 0 0.198 0.176 0.215 0.198 0.198 15,000 2,970 0.1980 0.198 0.176 0.215 0.198 0.198 15,000 0.1980 -1.00%
2020-05-20 0 0.200 0.195 0.209 0.190 0.200 10,000 1,950 0.1950 0.200 0.195 0.209 0.190 0.200 10,000 0.1950 10.50%
2020-05-19 0 0.181 0.181 0.215 0.181 0.181 7,500 1,342 0.1789 0.181 0.181 0.215 0.181 0.181 7,500 0.1789 -9.50%
2020-05-18 0 0.200 0.183 0.209 0.174 0.200 105,000 18,400 0.1752 0.200 0.183 0.209 0.174 0.200 105,000 0.1752 -8.68%
2020-05-15 0 0.219 0.200 0.219 0.200 0.219 150,000 30,190 0.2013 0.219 0.200 0.219 0.200 0.219 150,000 0.2013 4.29%
2020-05-14 0 0.210 0.171 0.215 0.200 0.210 106,000 21,240 0.2004 0.210 0.171 0.215 0.200 0.210 106,000 0.2004 -4.11%
2020-05-13 0 0.219 0.200 0.220 - - 0 0 - 0.219 0.200 0.220 - - 0 - 0.00%
2020-05-12 0 0.219 0.200 0.220 - - 4,000 768 0.1920 0.219 0.200 0.220 - - 4,000 0.1920 0.00%
2020-05-11 0 0.219 0.219 0.220 0.219 0.219 45,000 9,855 0.2190 0.219 0.219 0.220 0.219 0.219 45,000 0.2190 -0.45%
2020-05-08 0 0.220 0.200 0.220 0.200 0.220 55,000 11,200 0.2036 0.220 0.200 0.220 0.200 0.220 55,000 0.2036 0.00%
2020-05-07 0 0.220 0.200 0.220 0.220 0.220 183,000 40,161 0.2195 0.220 0.200 0.220 0.220 0.220 183,000 0.2195 -2.22%
2020-05-06 0 0.225 0.172 0.250 - - 0 0 - 0.225 0.172 0.250 - - 0 - 0.00%
2020-05-05 0 0.225 0.200 0.250 0.225 0.225 526,500 118,410 0.2249 0.225 0.200 0.250 0.225 0.225 526,500 0.2249 0.00%
2020-05-04 0 0.225 0.173 0.248 - - 500 106 0.2120 0.225 0.173 0.248 - - 500 0.2120 0.00%
2020-04-29 0 0.225 0.172 0.248 - - 0 0 - 0.225 0.172 0.248 - - 0 - 2.27%
2020-04-28 0 0.220 0.172 0.250 - - 600 100 0.1667 0.220 0.172 0.250 - - 600 0.1667 0.00%
2020-04-27 0 0.220 0.170 0.245 - - 0 0 - 0.220 0.170 0.245 - - 0 - 2.33%
2020-04-24 0 0.215 0.208 0.250 - - 0 0 - 0.215 0.208 0.250 - - 0 - 3.37%
2020-04-23 0 0.208 0.186 0.225 0.208 0.208 8,000 1,643 0.2054 0.208 0.186 0.225 0.208 0.208 8,000 0.2054 -12.61%
2020-04-22 0 0.238 0.186 0.250 - - 2,151 408 0.1897 0.238 0.186 0.250 - - 2,151 0.1897 0.00%
2020-04-21 0 0.238 0.200 0.239 - - 0 0 - 0.238 0.200 0.239 - - 0 - 0.00%
2020-04-20 0 0.238 0.220 0.239 0.238 0.238 5,000 1,190 0.2380 0.238 0.220 0.239 0.238 0.238 5,000 0.2380 8.18%
2020-04-17 0 0.220 0.220 0.238 - - 0 0 - 0.220 0.220 0.238 - - 0 - 2.33%
2020-04-16 0 0.215 0.215 0.244 0.211 0.215 15,000 3,185 0.2123 0.215 0.215 0.244 0.211 0.215 15,000 0.2123 -12.24%
2020-04-15 0 0.245 0.245 0.250 - - 250 52 0.2080 0.245 0.245 0.250 - - 250 0.2080 0.00%
2020-04-14 0 0.245 0.245 0.250 - - 0 0 - 0.245 0.245 0.250 - - 0 - 0.00%
2020-04-09 0 0.245 0.225 0.250 0.245 0.245 5,000 1,225 0.2450 0.245 0.225 0.250 0.245 0.245 5,000 0.2450 -2.00%
2020-04-08 0 0.250 0.190 0.250 - - 0 0 - 0.250 0.190 0.250 - - 0 - 0.00%
2020-04-07 0 0.250 0.190 0.265 - - 0 0 - 0.250 0.190 0.265 - - 0 - 0.00%
2020-04-06 0 0.250 0.190 0.265 - - 0 0 - 0.250 0.190 0.265 - - 0 - 0.00%
2020-04-03 0 0.250 0.200 0.250 - - 0 0 - 0.250 0.200 0.250 - - 0 - 0.00%
2020-04-02 0 0.250 0.250 0.280 0.240 0.250 85,000 21,150 0.2488 0.250 0.250 0.280 0.240 0.250 85,000 0.2488 31.58%
2020-04-01 0 0.190 0.180 0.240 0.190 0.190 5,000 950 0.1900 0.190 0.180 0.240 0.190 0.190 5,000 0.1900 -13.64%
2020-03-31 0 0.220 0.220 0.240 0.220 0.225 65,000 14,350 0.2208 0.220 0.220 0.240 0.220 0.225 65,000 0.2208 0.00%
2020-03-30 0 0.220 0.191 0.250 - - 0 0 - 0.220 0.191 0.250 - - 0 - 0.00%
2020-03-27 0 0.220 0.212 0.230 0.210 0.250 40,000 8,800 0.2200 0.220 0.212 0.230 0.210 0.250 40,000 0.2200 4.76%
2020-03-26 0 0.210 0.210 0.330 - - 0 0 - 0.210 0.210 0.330 - - 0 - 0.00%
2020-03-25 0 0.210 0.190 0.330 - - 0 0 - 0.210 0.190 0.330 - - 0 - 0.00%
2020-03-24 0 0.210 0.210 0.250 0.200 0.200 5,000 1,000 0.2000 0.210 0.210 0.250 0.200 0.200 5,000 0.2000 -4.55%
2020-03-23 0 0.220 0.187 0.220 - - 0 0 - 0.220 0.187 0.220 - - 0 - -8.33%
2020-03-20 0 0.240 0.196 0.250 0.240 0.250 207,000 51,580 0.2492 0.240 0.196 0.250 0.240 0.250 207,000 0.2492 -4.00%
2020-03-19 0 0.250 0.199 0.250 0.250 0.250 60,000 15,000 0.2500 0.250 0.199 0.250 0.250 0.250 60,000 0.2500 -3.85%
2020-03-18 0 0.260 0.198 0.280 - - 0 0 - 0.260 0.198 0.280 - - 0 - 0.00%
2020-03-17 0 0.260 0.260 0.300 - - 0 0 - 0.260 0.260 0.300 - - 0 - 0.00%
2020-03-16 0 0.260 0.260 0.300 - - 0 0 - 0.260 0.260 0.300 - - 0 - 0.00%
2020-03-13 0 0.260 0.203 0.260 - - 0 0 - 0.260 0.203 0.260 - - 0 - 0.00%
2020-03-12 0 0.260 0.250 0.310 - - 0 0 - 0.260 0.250 0.310 - - 0 - 0.00%
2020-03-11 0 0.260 0.250 0.300 - - 0 0 - 0.260 0.250 0.300 - - 0 - 0.00%
2020-03-10 0 0.260 0.260 0.320 0.260 0.260 50,000 13,000 0.2600 0.260 0.260 0.320 0.260 0.260 50,000 0.2600 4.00%
2020-03-09 0 0.250 0.250 0.330 0.250 0.250 30,000 7,500 0.2500 0.250 0.250 0.330 0.250 0.250 30,000 0.2500 -9.09%
2020-03-06 0 0.275 0.270 0.305 0.250 0.275 72,600 18,524 0.2552 0.275 0.270 0.305 0.250 0.275 72,600 0.2552 -5.17%
2020-03-05 0 0.290 0.250 0.345 - - 0 0 - 0.290 0.250 0.345 - - 0 - 0.00%
2020-03-04 0 0.290 0.250 0.350 - - 0 0 - 0.290 0.250 0.350 - - 0 - 0.00%
2020-03-03 0 0.290 0.270 0.350 - - 0 0 - 0.290 0.270 0.350 - - 0 - 0.00%
2020-03-02 0 0.290 0.290 0.350 0.250 0.300 45,000 12,500 0.2778 0.290 0.290 0.350 0.250 0.300 45,000 0.2778 -6.45%
2020-02-28 0 0.310 0.250 0.400 0.310 0.310 25,000 7,750 0.3100 0.310 0.250 0.400 0.310 0.310 25,000 0.3100 0.00%
2020-02-27 0 0.310 0.310 0.350 0.270 0.270 8,000 2,190 0.2738 0.310 0.310 0.350 0.270 0.270 8,000 0.2738 -11.43%
2020-02-26 0 0.350 0.270 0.350 0.350 0.350 10,000 3,500 0.3500 0.350 0.270 0.350 0.350 0.350 10,000 0.3500 0.00%
2020-02-25 0 0.350 0.270 0.455 - - 0 0 - 0.350 0.270 0.455 - - 0 - 0.00%
2020-02-24 0 0.350 0.270 0.350 - - 0 0 - 0.350 0.270 0.350 - - 0 - 0.00%
2020-02-21 0 0.350 0.270 0.350 - - 3,000 900 0.3000 0.350 0.270 0.350 - - 3,000 0.3000 0.00%
2020-02-20 0 0.350 0.260 0.445 - - 0 0 - 0.350 0.260 0.445 - - 0 - 0.00%
2020-02-19 0 0.350 0.270 0.480 - - 5,000 1,750 0.3500 0.350 0.270 0.480 - - 5,000 0.3500 0.00%
2020-02-18 0 0.350 0.270 0.490 - - 250 63 0.2520 0.350 0.270 0.490 - - 250 0.2520 0.00%
2020-02-17 0 0.350 0.275 0.350 - - 0 0 - 0.350 0.275 0.350 - - 0 - 0.00%
2020-02-14 0 0.350 0.270 0.350 - - 0 0 - 0.350 0.270 0.350 - - 0 - 0.00%
2020-02-13 0 0.350 0.270 0.350 - - 0 0 - 0.350 0.270 0.350 - - 0 - 0.00%
2020-02-12 0 0.350 0.270 0.350 0.350 0.350 5,000 1,750 0.3500 0.350 0.270 0.350 0.350 0.350 5,000 0.3500 0.00%
2020-02-11 0 0.350 0.250 0.380 - - 0 0 - 0.350 0.250 0.380 - - 0 - 0.00%
2020-02-10 0 0.350 0.270 0.350 - - 0 0 - 0.350 0.270 0.350 - - 0 - 0.00%
2020-02-07 0 0.350 0.270 0.380 - - 0 0 - 0.350 0.270 0.380 - - 0 - 0.00%
2020-02-06 0 0.350 0.270 0.380 - - 0 0 - 0.350 0.270 0.380 - - 0 - 0.00%
2020-02-05 0 0.350 0.275 0.380 - - 0 0 - 0.350 0.275 0.380 - - 0 - 0.00%
2020-02-04 0 0.350 0.270 0.380 - - 100 25 0.2500 0.350 0.270 0.380 - - 100 0.2500 0.00%
2020-02-03 0 0.350 0.249 0.455 - - 0 0 - 0.350 0.249 0.455 - - 0 - 0.00%
2020-01-31 0 0.350 0.270 0.380 - - 0 0 - 0.350 0.270 0.380 - - 0 - 0.00%
2020-01-30 0 0.350 0.250 0.380 - - 0 0 - 0.350 0.250 0.380 - - 0 - 0.00%
2020-01-29 0 0.350 0.270 0.350 - - 0 0 - 0.350 0.270 0.350 - - 0 - 0.00%
2020-01-24 0 0.350 0.280 0.380 - - 0 0 - 0.350 0.280 0.380 - - 0 - 0.00%
2020-01-23 0 0.350 0.280 0.455 - - 0 0 - 0.350 0.280 0.455 - - 0 - 0.00%
2020-01-22 0 0.350 0.270 0.445 - - 0 0 - 0.350 0.270 0.445 - - 0 - 0.00%
2020-01-21 0 0.350 0.275 0.460 - - 0 0 - 0.350 0.275 0.460 - - 0 - 0.00%
2020-01-20 0 0.350 0.270 0.350 0.350 0.350 5,500 1,875 0.3409 0.350 0.270 0.350 0.350 0.350 5,500 0.3409 0.00%
2020-01-17 0 0.350 0.270 0.425 - - 0 0 - 0.350 0.270 0.425 - - 0 - 0.00%
2020-01-16 0 0.350 0.275 0.485 - - 0 0 - 0.350 0.275 0.485 - - 0 - 0.00%
2020-01-15 0 0.350 0.270 0.465 - - 0 0 - 0.350 0.270 0.465 - - 0 - 0.00%
2020-01-14 0 0.350 0.270 0.445 - - 0 0 - 0.350 0.270 0.445 - - 0 - 0.00%
2020-01-13 0 0.350 0.280 0.425 - - 0 0 - 0.350 0.280 0.425 - - 0 - 0.00%
2020-01-10 0 0.350 0.345 0.420 - - 0 0 - 0.350 0.345 0.420 - - 0 - 0.00%
2020-01-09 0 0.350 0.350 0.360 0.350 0.350 20,500 7,165 0.3495 0.350 0.350 0.360 0.350 0.350 20,500 0.3495 -2.78%
2020-01-08 0 0.360 0.335 0.360 0.350 0.380 191,608 69,312 0.3617 0.360 0.335 0.360 0.350 0.380 191,608 0.3617 9.09%
2020-01-07 0 0.330 0.260 0.330 - - 1,800 468 0.2600 0.330 0.260 0.330 - - 1,800 0.2600 0.00%
2020-01-06 0 0.330 0.265 0.400 - - 0 0 - 0.330 0.265 0.400 - - 0 - 0.00%
2020-01-03 0 0.330 0.265 0.350 - - 0 0 - 0.330 0.265 0.350 - - 0 - 0.00%
2020-01-02 0 0.330 0.270 0.350 - - 0 0 - 0.330 0.270 0.350 - - 0 - 0.00%
2019-12-31 0 0.330 0.265 0.330 - - 0 0 - 0.330 0.265 0.330 - - 0 - 0.00%
2019-12-30 0 0.330 0.260 0.340 - - 0 0 - 0.330 0.260 0.340 - - 0 - 0.00%
2019-12-27 0 0.330 0.275 0.330 - - 0 0 - 0.330 0.275 0.330 - - 0 - 0.00%
2019-12-24 0 0.330 0.295 0.330 0.330 0.330 10,000 3,300 0.3300 0.330 0.295 0.330 0.330 0.330 10,000 0.3300 0.00%
2019-12-23 0 0.330 0.265 0.330 - - 0 0 - 0.330 0.265 0.330 - - 0 - 0.00%
2019-12-20 0 0.330 0.315 0.340 0.330 0.330 60,600 19,977 0.3297 0.330 0.315 0.340 0.330 0.330 60,600 0.3297 -2.94%
2019-12-19 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2019-12-18 0 0.340 0.280 0.340 - - 0 0 - 0.340 0.280 0.340 - - 0 - 0.00%
2019-12-17 0 0.340 0.270 0.400 - - 0 0 - 0.340 0.270 0.400 - - 0 - 0.00%
2019-12-16 0 0.340 0.340 0.400 - - 0 0 - 0.340 0.340 0.400 - - 0 - 0.00%
2019-12-13 0 0.340 0.330 0.400 - - 0 0 - 0.340 0.330 0.400 - - 0 - 0.00%
2019-12-12 0 0.340 0.330 0.395 - - 0 0 - 0.340 0.330 0.395 - - 0 - 0.00%
2019-12-11 0 0.340 0.320 0.400 0.340 0.340 70,000 23,800 0.3400 0.340 0.320 0.400 0.340 0.340 70,000 0.3400 0.00%
2019-12-10 0 0.340 0.330 0.400 0.340 0.350 27,000 9,300 0.3444 0.340 0.330 0.400 0.340 0.350 27,000 0.3444 3.03%
2019-12-09 0 0.330 0.275 0.330 - - 1,500 450 0.3000 0.330 0.275 0.330 - - 1,500 0.3000 0.00%
2019-12-06 0 0.330 0.330 0.400 - - 0 0 - 0.330 0.330 0.400 - - 0 - 0.00%
2019-12-05 0 0.330 0.330 0.400 - - 0 0 - 0.330 0.330 0.400 - - 0 - 0.00%
2019-12-04 0 0.330 0.330 0.400 - - 0 0 - 0.330 0.330 0.400 - - 0 - 1.54%
2019-12-03 0 0.325 0.325 0.410 0.290 0.290 10,000 2,900 0.2900 0.325 0.325 0.410 0.290 0.290 10,000 0.2900 -13.33%
2019-12-02 0 0.375 0.310 0.415 - - 0 0 - 0.375 0.310 0.415 - - 0 - 0.00%
2019-11-29 0 0.375 0.375 0.415 - - 0 0 - 0.375 0.375 0.415 - - 0 - 0.00%
2019-11-28 0 0.375 0.375 0.415 - - 1,500 540 0.3600 0.375 0.375 0.415 - - 1,500 0.3600 0.00%
2019-11-27 0 0.375 0.375 0.420 - - 0 0 - 0.375 0.375 0.420 - - 0 - 0.00%
2019-11-26 0 0.375 0.350 0.415 - - 0 0 - 0.375 0.350 0.415 - - 0 - 0.00%
2019-11-25 0 0.375 0.350 0.455 0.375 0.375 45,000 16,875 0.3750 0.375 0.350 0.455 0.375 0.375 45,000 0.3750 0.00%
2019-11-22 0 0.375 0.350 0.395 - - 0 0 - 0.375 0.350 0.395 - - 0 - 0.00%
2019-11-21 0 0.375 0.350 0.395 - - 0 0 - 0.375 0.350 0.395 - - 0 - 0.00%
2019-11-20 0 0.375 0.350 0.395 - - 0 0 - 0.375 0.350 0.395 - - 0 - 0.00%
2019-11-19 0 0.375 0.370 0.380 0.375 0.375 5,000 1,875 0.3750 0.375 0.370 0.380 0.375 0.375 5,000 0.3750 4.17%
2019-11-18 0 0.360 0.360 0.400 0.360 0.360 5,000 1,800 0.3600 0.360 0.360 0.400 0.360 0.360 5,000 0.3600 0.00%
2019-11-15 0 0.360 0.360 0.445 0.330 0.330 6,000 1,960 0.3267 0.360 0.360 0.445 0.330 0.330 6,000 0.3267 -12.20%
2019-11-14 0 0.410 0.340 0.430 - - 0 0 - 0.410 0.340 0.430 - - 0 - 0.00%
2019-11-13 0 0.410 0.335 0.390 - - 0 0 - 0.410 0.335 0.390 - - 0 - 0.00%
2019-11-12 0 0.410 0.355 0.445 - - 0 0 - 0.410 0.355 0.445 - - 0 - 0.00%
2019-11-11 0 0.410 0.335 0.445 - - 0 0 - 0.410 0.335 0.445 - - 0 - 0.00%
2019-11-08 0 0.410 0.325 0.450 - - 0 0 - 0.410 0.325 0.450 - - 0 - 0.00%
2019-11-07 0 0.410 0.350 0.450 - - 0 0 - 0.410 0.350 0.450 - - 0 - 0.00%
2019-11-06 0 0.410 0.330 0.445 - - 0 0 - 0.410 0.330 0.445 - - 0 - 0.00%
2019-11-05 0 0.410 0.365 0.445 - - 0 0 - 0.410 0.365 0.445 - - 0 - 0.00%
2019-11-04 0 0.410 0.380 0.440 0.410 0.410 11,000 4,460 0.4055 0.410 0.380 0.440 0.410 0.410 11,000 0.4055 12.33%
2019-11-01 0 0.365 0.365 0.410 0.365 0.365 5,000 1,825 0.3650 0.365 0.365 0.410 0.365 0.365 5,000 0.3650 4.29%
2019-10-31 0 0.350 0.350 0.400 0.310 0.310 10,000 3,100 0.3100 0.350 0.350 0.400 0.310 0.310 10,000 0.3100 -12.50%
2019-10-30 0 0.400 0.355 0.400 - - 0 0 - 0.400 0.355 0.400 - - 0 - -2.44%
2019-10-29 0 0.410 0.400 0.410 0.350 0.420 73,000 29,090 0.3985 0.410 0.400 0.410 0.350 0.420 73,000 0.3985 10.81%
2019-10-28 0 0.370 0.335 0.370 - - 1,000 310 0.3100 0.370 0.335 0.370 - - 1,000 0.3100 -2.63%
2019-10-25 0 0.380 0.330 0.460 - - 0 0 - 0.380 0.330 0.460 - - 0 - 0.00%
2019-10-24 0 0.380 0.330 0.460 - - 0 0 - 0.380 0.330 0.460 - - 0 - 0.00%
2019-10-23 0 0.380 0.330 0.400 - - 0 0 - 0.380 0.330 0.400 - - 0 - 0.00%
2019-10-22 0 0.380 0.335 0.450 - - 0 0 - 0.380 0.335 0.450 - - 0 - 0.00%
2019-10-21 0 0.380 0.330 0.450 - - 0 0 - 0.380 0.330 0.450 - - 0 - 0.00%
2019-10-18 0 0.380 0.350 0.450 - - 0 0 - 0.380 0.350 0.450 - - 0 - 0.00%
2019-10-17 0 0.380 0.355 0.450 - - 0 0 - 0.380 0.355 0.450 - - 0 - 0.00%
2019-10-16 0 0.380 0.380 0.400 0.340 0.385 112,000 41,940 0.3745 0.380 0.380 0.400 0.340 0.385 112,000 0.3745 0.00%
2019-10-15 0 0.380 0.380 0.400 0.380 0.380 40,000 15,200 0.3800 0.380 0.380 0.400 0.380 0.380 40,000 0.3800 -5.00%
2019-10-14 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2019-10-11 0 0.400 0.380 0.455 - - 1,500 540 0.3600 0.400 0.380 0.455 - - 1,500 0.3600 0.00%
2019-10-10 0 0.400 0.400 0.430 0.390 0.390 6,000 2,320 0.3867 0.400 0.400 0.430 0.390 0.390 6,000 0.3867 -10.11%
2019-10-09 0 0.445 0.390 0.445 - - 0 0 - 0.445 0.390 0.445 - - 0 - 0.00%
2019-10-08 0 0.445 0.340 0.445 0.445 0.450 15,000 6,700 0.4467 0.445 0.340 0.445 0.445 0.450 15,000 0.4467 12.66%
2019-10-04 0 0.395 0.330 0.450 - - 0 0 - 0.395 0.330 0.450 - - 0 - 0.00%
2019-10-03 0 0.395 0.350 0.450 - - 0 0 - 0.395 0.350 0.450 - - 0 - 0.00%
2019-10-02 0 0.395 0.385 0.400 - - 0 0 - 0.395 0.385 0.400 - - 0 - 0.00%
2019-09-30 0 0.395 0.330 0.395 - - 0 0 - 0.395 0.330 0.395 - - 0 - 0.00%
2019-09-27 0 0.395 0.330 0.450 - - 0 0 - 0.395 0.330 0.450 - - 0 - 0.00%
2019-09-26 0 0.395 0.330 0.450 - - 0 0 - 0.395 0.330 0.450 - - 0 - 0.00%
2019-09-25 0 0.395 0.330 0.450 - - 0 0 - 0.395 0.330 0.450 - - 0 - 0.00%
2019-09-24 0 0.395 0.330 0.450 - - 0 0 - 0.395 0.330 0.450 - - 0 - 0.00%
2019-09-23 0 0.395 0.330 0.450 - - 0 0 - 0.395 0.330 0.450 - - 0 - 0.00%
2019-09-20 0 0.395 0.330 0.450 - - 0 0 - 0.395 0.330 0.450 - - 0 - 0.00%
2019-09-19 0 0.395 0.335 0.450 - - 100 32 0.3200 0.395 0.335 0.450 - - 100 0.3200 0.00%
2019-09-18 0 0.395 0.330 0.450 - - 0 0 - 0.395 0.330 0.450 - - 0 - 0.00%
2019-09-17 0 0.395 0.345 0.450 - - 0 0 - 0.395 0.345 0.450 - - 0 - 0.00%
2019-09-16 0 0.395 0.395 0.450 0.385 0.385 7,000 2,565 0.3664 0.395 0.395 0.450 0.385 0.385 7,000 0.3664 -2.47%
2019-09-13 0 0.405 0.405 0.430 0.360 0.360 5,000 1,800 0.3600 0.405 0.405 0.430 0.360 0.360 5,000 0.3600 -5.81%
2019-09-12 0 0.430 0.360 0.460 - - 0 0 - 0.430 0.360 0.460 - - 0 - 0.00%
2019-09-11 0 0.430 0.360 0.430 - - 0 0 - 0.430 0.360 0.430 - - 0 - 0.00%
2019-09-10 0 0.430 0.300 0.430 - - 2,000 560 0.2800 0.430 0.300 0.430 - - 2,000 0.2800 0.00%
2019-09-09 0 0.430 0.360 0.460 - - 200 68 0.3400 0.430 0.360 0.460 - - 200 0.3400 0.00%
2019-09-06 0 0.430 0.370 0.460 - - 0 0 - 0.430 0.370 0.460 - - 0 - 0.00%
2019-09-05 0 0.430 0.365 0.455 - - 0 0 - 0.430 0.365 0.455 - - 0 - 0.00%
2019-09-04 0 0.430 0.365 0.455 - - 0 0 - 0.430 0.365 0.455 - - 0 - 0.00%
2019-09-03 0 0.430 0.430 0.445 0.360 0.400 25,000 9,200 0.3680 0.430 0.430 0.445 0.360 0.400 25,000 0.3680 7.50%
2019-09-02 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - -6.98%
2019-08-30 0 0.430 0.390 0.450 - - 0 0 - 0.430 0.390 0.450 - - 0 - 0.00%
2019-08-29 0 0.430 0.390 0.460 - - 0 0 - 0.430 0.390 0.460 - - 0 - 0.00%
2019-08-28 0 0.430 0.390 0.460 - - 0 0 - 0.430 0.390 0.460 - - 0 - 0.00%
2019-08-27 0 0.430 0.390 0.460 - - 0 0 - 0.430 0.390 0.460 - - 0 - 0.00%
2019-08-26 0 0.430 0.390 0.490 - - 0 0 - 0.430 0.390 0.490 - - 0 - 0.00%
2019-08-23 0 0.430 0.400 0.495 - - 0 0 - 0.430 0.400 0.495 - - 0 - 0.00%
2019-08-22 0 0.430 0.400 0.500 0.430 0.430 15,489 6,560 0.4235 0.430 0.400 0.500 0.430 0.430 15,489 0.4235 0.00%
2019-08-21 0 0.430 0.415 0.440 0.400 0.430 67,500 28,025 0.4152 0.430 0.415 0.440 0.400 0.430 67,500 0.4152 -5.49%
2019-08-20 0 0.455 0.430 0.455 0.420 0.455 31,000 13,710 0.4423 0.455 0.430 0.455 0.420 0.455 31,000 0.4423 0.00%
2019-08-19 0 0.455 0.420 0.500 - - 0 0 - 0.455 0.420 0.500 - - 0 - 0.00%
2019-08-16 0 0.455 0.415 0.495 - - 0 0 - 0.455 0.415 0.495 - - 0 - 0.00%
2019-08-15 0 0.455 0.410 0.490 - - 3,000 1,170 0.3900 0.455 0.410 0.490 - - 3,000 0.3900 0.00%
2019-08-14 0 0.455 0.410 0.490 - - 0 0 - 0.455 0.410 0.490 - - 0 - 0.00%
2019-08-13 0 0.455 0.410 0.490 - - 0 0 - 0.455 0.410 0.490 - - 0 - 0.00%
2019-08-12 0 0.455 0.455 0.490 - - 0 0 - 0.455 0.455 0.490 - - 0 - 0.00%
2019-08-09 0 0.455 0.455 0.490 - - 0 0 - 0.455 0.455 0.490 - - 0 - 1.11%
2019-08-08 0 0.450 0.390 0.495 0.450 0.450 15,000 6,750 0.4500 0.450 0.390 0.495 0.450 0.450 15,000 0.4500 -4.26%
2019-08-07 0 0.470 0.360 0.495 - - 0 0 - 0.470 0.360 0.495 - - 0 - 0.00%
2019-08-06 0 0.470 0.360 0.495 - - 0 0 - 0.470 0.360 0.495 - - 0 - 0.00%
2019-08-05 0 0.470 0.370 0.470 - - 0 0 - 0.470 0.370 0.470 - - 0 - -2.08%
2019-08-02 0 0.480 0.365 0.480 - - 0 0 - 0.480 0.365 0.480 - - 0 - 0.00%
2019-08-01 0 0.480 - 0.500 - - 0 0 - 0.480 - 0.500 - - 0 - 0.00%
2019-07-31 0 0.480 0.465 0.495 0.480 0.480 40,000 19,200 0.4800 0.480 0.465 0.495 0.480 0.480 40,000 0.4800 0.00%
2019-07-30 0 0.480 - 0.495 - - 0 0 - 0.480 - 0.495 - - 0 - 0.00%
2019-07-29 0 0.480 0.390 0.480 - - 40,000 19,200 0.4800 0.480 0.390 0.480 - - 40,000 0.4800 -3.03%
2019-07-26 0 0.495 0.380 0.495 - - 0 0 - 0.495 0.380 0.495 - - 0 - 0.00%
2019-07-25 0 0.495 0.385 0.495 - - 0 0 - 0.495 0.385 0.495 - - 0 - 0.00%
2019-07-24 0 0.495 0.400 0.495 - - 0 0 - 0.495 0.400 0.495 - - 0 - 0.00%
2019-07-23 0 0.495 0.475 0.495 - - 0 0 - 0.495 0.475 0.495 - - 0 - 0.00%
2019-07-22 0 0.495 0.480 0.495 0.480 0.510 655,000 325,600 0.4971 0.495 0.480 0.495 0.480 0.510 655,000 0.4971 3.13%
2019-07-19 0 0.480 0.470 0.480 - - 0 0 - 0.480 0.470 0.480 - - 0 - 0.00%
2019-07-18 0 0.480 0.475 0.495 - - 0 0 - 0.480 0.475 0.495 - - 0 - 0.00%
2019-07-17 0 0.480 0.400 0.495 - - 0 0 - 0.480 0.400 0.495 - - 0 - 0.00%
2019-07-16 0 0.480 0.425 0.495 - - 0 0 - 0.480 0.425 0.495 - - 0 - 0.00%
2019-07-15 0 0.480 0.450 0.495 - - 0 0 - 0.480 0.450 0.495 - - 0 - 0.00%
2019-07-12 0 0.480 0.475 0.500 0.480 0.480 161,500 77,490 0.4798 0.480 0.475 0.500 0.480 0.480 161,500 0.4798 -4.00%
2019-07-11 0 0.500 0.480 0.500 0.500 0.500 10,000 5,000 0.5000 0.500 0.480 0.500 0.500 0.500 10,000 0.5000 6.38%
2019-07-10 0 0.470 0.470 0.500 0.450 0.500 71,500 35,395 0.4950 0.470 0.470 0.500 0.450 0.500 71,500 0.4950 -6.00%
2019-07-09 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - 0.00%
2019-07-08 0 0.500 0.420 0.500 - - 0 0 - 0.500 0.420 0.500 - - 0 - 0.00%
2019-07-05 0 0.500 0.490 0.500 0.490 0.500 180,500 89,672 0.4968 0.500 0.490 0.500 0.490 0.500 180,500 0.4968 2.04%
2019-07-04 0 0.490 0.455 0.500 - - 0 0 - 0.490 0.455 0.500 - - 0 - 0.00%
2019-07-03 0 0.490 0.450 0.490 0.490 0.490 190,000 93,100 0.4900 0.490 0.450 0.490 0.490 0.490 190,000 0.4900 0.00%
2019-07-02 0 0.490 0.470 0.495 0.450 0.490 163,744 77,207 0.4715 0.490 0.470 0.495 0.450 0.490 163,744 0.4715 4.26%
2019-06-28 0 0.470 0.440 0.500 - - 0 0 - 0.470 0.440 0.500 - - 0 - 0.00%
2019-06-27 0 0.470 0.445 0.500 - - 0 0 - 0.470 0.445 0.500 - - 0 - 0.00%
2019-06-26 0 0.470 0.470 0.500 - - 0 0 - 0.470 0.470 0.500 - - 0 - 2.17%
2019-06-25 0 0.460 0.420 0.485 0.460 0.460 10,000 4,600 0.4600 0.460 0.420 0.485 0.460 0.460 10,000 0.4600 -2.13%
2019-06-24 0 0.470 0.450 0.500 - - 0 0 - 0.470 0.450 0.500 - - 0 - 0.00%
2019-06-21 0 0.470 0.470 0.500 0.450 0.500 57,500 26,887 0.4676 0.470 0.470 0.500 0.450 0.500 57,500 0.4676 -6.00%
2019-06-20 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2019-06-19 0 0.500 0.465 0.500 0.500 0.500 20,000 10,000 0.5000 0.500 0.465 0.500 0.500 0.500 20,000 0.5000 -1.96%
2019-06-18 0 0.510 0.480 0.510 0.500 0.530 22,500 11,562 0.5139 0.510 0.480 0.510 0.500 0.530 22,500 0.5139 2.00%
2019-06-17 0 0.500 0.440 0.500 - - 0 0 - 0.500 0.440 0.500 - - 0 - -3.85%
2019-06-14 0 0.520 0.400 0.520 - - 0 0 - 0.520 0.400 0.520 - - 0 - 0.00%
2019-06-13 0 0.520 0.440 0.520 - - 0 0 - 0.520 0.440 0.520 - - 0 - 0.00%
2019-06-12 0 0.520 0.440 0.520 - - 0 0 - 0.520 0.440 0.520 - - 0 - -3.70%
2019-06-11 0 0.540 0.540 0.550 0.465 0.540 431,550 211,431 0.4899 0.540 0.540 0.550 0.465 0.540 431,550 0.4899 22.73%
2019-06-10 0 0.440 0.440 0.470 0.430 0.440 68,571 29,814 0.4348 0.440 0.440 0.470 0.430 0.440 68,571 0.4348 0.00%
2019-06-06 0 0.440 0.405 0.460 - - 1,000 380 0.3800 0.440 0.405 0.460 - - 1,000 0.3800 0.00%
2019-06-05 0 0.440 0.410 0.470 - - 0 0 - 0.440 0.410 0.470 - - 0 - 0.00%
2019-06-04 0 0.440 0.305 0.440 - - 0 0 - 0.440 0.305 0.440 - - 0 - 0.00%
2019-06-03 0 0.440 0.440 0.470 0.440 0.440 15,000 6,600 0.4400 0.440 0.440 0.470 0.440 0.440 15,000 0.4400 0.00%
2019-05-31 0 0.440 0.405 0.440 - - 3,000 1,200 0.4000 0.440 0.405 0.440 - - 3,000 0.4000 -5.38%
2019-05-30 0 0.465 0.405 0.465 - - 0 0 - 0.465 0.405 0.465 - - 0 - 0.00%
2019-05-29 0 0.465 0.405 0.465 - - 0 0 - 0.465 0.405 0.465 - - 0 - 0.00%
2019-05-28 0 0.465 0.420 0.465 0.420 0.470 41,000 18,850 0.4598 0.465 0.420 0.465 0.420 0.470 41,000 0.4598 13.41%
2019-05-27 0 0.410 0.410 0.440 - - 0 0 - 0.410 0.410 0.440 - - 0 - 0.00%
2019-05-24 0 0.410 0.410 0.455 0.410 0.410 9,000 3,530 0.3922 0.410 0.410 0.455 0.410 0.410 9,000 0.3922 -5.75%
2019-05-23 0 0.435 0.415 0.470 0.435 0.440 50,000 21,800 0.4360 0.435 0.415 0.470 0.435 0.440 50,000 0.4360 -1.14%
2019-05-22 0 0.440 0.440 0.470 0.440 0.440 180,000 79,200 0.4400 0.440 0.440 0.470 0.440 0.440 180,000 0.4400 -4.35%
2019-05-21 0 0.460 0.410 0.460 0.460 0.460 15,000 6,900 0.4600 0.460 0.410 0.460 0.460 0.460 15,000 0.4600 0.00%
2019-05-20 0 0.460 0.410 0.460 - - 0 0 - 0.460 0.410 0.460 - - 0 - -1.08%
2019-05-17 0 0.465 0.400 0.465 - - 0 0 - 0.465 0.400 0.465 - - 0 - -1.06%
2019-05-16 0 0.470 0.400 0.470 - - 0 0 - 0.470 0.400 0.470 - - 0 - 0.00%
2019-05-15 0 0.470 0.410 0.470 - - 0 0 - 0.470 0.410 0.470 - - 0 - -2.08%
2019-05-14 0 0.480 0.410 0.480 - - 0 0 - 0.480 0.410 0.480 - - 0 - 0.00%
2019-05-10 0 0.480 0.400 0.480 - - 0 0 - 0.480 0.400 0.480 - - 0 - 0.00%
2019-05-09 0 0.480 0.405 0.480 - - 0 0 - 0.480 0.405 0.480 - - 0 - 0.00%
2019-05-08 0 0.480 0.405 0.480 - - 0 0 - 0.480 0.405 0.480 - - 0 - 0.00%
2019-05-07 0 0.480 0.480 0.485 0.380 0.475 100,000 43,075 0.4308 0.480 0.480 0.485 0.380 0.475 100,000 0.4308 0.00%
2019-05-06 0 0.480 0.385 0.480 - - 0 0 - 0.480 0.385 0.480 - - 0 - 0.00%
2019-05-03 0 0.480 0.480 0.495 0.480 0.480 15,000 7,200 0.4800 0.480 0.480 0.495 0.480 0.480 15,000 0.4800 0.00%
2019-05-02 0 0.480 0.390 0.480 - - 0 0 - 0.480 0.390 0.480 - - 0 - 0.00%
2019-04-30 0 0.480 0.415 0.480 0.480 0.480 20,000 9,600 0.4800 0.480 0.415 0.480 0.480 0.480 20,000 0.4800 0.00%
2019-04-29 0 0.480 0.465 0.480 0.480 0.480 105,000 50,400 0.4800 0.480 0.465 0.480 0.480 0.480 105,000 0.4800 -3.03%
2019-04-26 0 0.495 0.485 0.495 0.490 0.495 105,000 51,475 0.4902 0.495 0.485 0.495 0.490 0.495 105,000 0.4902 4.21%
2019-04-25 0 0.475 0.475 0.490 0.455 0.455 5,000 2,275 0.4550 0.475 0.475 0.490 0.455 0.455 5,000 0.4550 -5.00%
2019-04-24 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2019-04-23 0 0.500 0.490 0.510 - - 0 0 - 0.500 0.490 0.510 - - 0 - 0.00%
2019-04-18 0 0.500 0.500 0.510 0.500 0.520 485,000 248,700 0.5128 0.500 0.500 0.510 0.500 0.520 485,000 0.5128 0.00%
2019-04-17 0 0.650 0.650 0.660 0.650 0.670 808,000 532,880 0.6595 0.500 0.500 0.508 0.500 0.515 1,050,400 0.5073 0.00%
2019-04-16 0 0.650 0.650 0.660 0.650 0.660 95,000 61,800 0.6505 0.500 0.500 0.508 0.500 0.508 123,500 0.5004 1.56%
2019-04-15 0 0.640 0.640 0.650 0.640 0.660 190,000 123,650 0.6508 0.492 0.492 0.500 0.492 0.508 247,000 0.5006 0.00%
2019-04-12 0 0.640 0.620 0.650 0.640 0.650 58,500 37,290 0.6374 0.492 0.477 0.500 0.492 0.500 76,050 0.4903 -1.54%
2019-04-11 0 0.650 0.580 0.650 0.650 0.660 65,000 42,800 0.6585 0.500 0.446 0.500 0.500 0.508 84,500 0.5065 0.00%
2019-04-10 0 0.650 0.600 0.650 - - 0 0 - 0.500 0.462 0.500 - - 0 - 0.00%
2019-04-09 0 0.650 0.610 0.650 - - 0 0 - 0.500 0.469 0.500 - - 0 - 0.00%
2019-04-08 0 0.650 0.650 0.670 0.650 0.650 42,800 27,708 0.6474 0.500 0.500 0.515 0.500 0.500 55,640 0.4980 -1.52%
2019-04-04 0 0.660 0.650 0.660 - - 0 0 - 0.508 0.500 0.508 - - 0 - 0.00%
2019-04-03 0 0.660 0.640 0.670 - - 0 0 - 0.508 0.492 0.515 - - 0 - 0.00%
2019-04-02 0 0.660 0.640 0.670 0.660 0.670 120,200 79,526 0.6616 0.508 0.492 0.515 0.508 0.515 156,260 0.5089 0.00%
2019-04-01 0 0.660 0.630 0.660 0.660 0.660 50,500 33,300 0.6594 0.508 0.485 0.508 0.508 0.508 65,650 0.5072 0.00%
2019-03-29 0 0.660 0.640 0.660 0.660 0.660 10,000 6,600 0.6600 0.508 0.492 0.508 0.508 0.508 13,000 0.5077 -1.49%
2019-03-28 0 0.670 0.640 0.670 0.670 0.670 130,000 87,100 0.6700 0.515 0.492 0.515 0.515 0.515 169,000 0.5154 0.00%
2019-03-27 0 0.670 0.660 0.670 0.660 0.670 65,000 42,950 0.6608 0.515 0.508 0.515 0.508 0.515 84,500 0.5083 0.00%
2019-03-26 0 0.670 0.640 0.670 0.640 0.670 190,000 125,100 0.6584 0.515 0.492 0.515 0.492 0.515 247,000 0.5065 3.08%
2019-03-25 0 0.650 0.650 0.660 0.640 0.670 660,000 429,600 0.6509 0.500 0.500 0.508 0.492 0.515 858,000 0.5007 -1.52%
2019-03-22 0 0.660 0.650 0.660 0.650 0.660 116,000 75,520 0.6510 0.508 0.500 0.508 0.500 0.508 150,800 0.5008 1.54%
2019-03-21 0 0.650 0.650 0.670 0.650 0.670 855,000 562,950 0.6584 0.500 0.500 0.515 0.500 0.515 1,111,500 0.5065 -2.99%
2019-03-20 0 0.670 0.660 0.670 0.670 0.680 85,000 57,050 0.6712 0.515 0.508 0.515 0.515 0.523 110,500 0.5163 0.00%
2019-03-19 0 0.670 0.670 0.680 0.640 0.670 1,079,869 712,521 0.6598 0.515 0.515 0.523 0.492 0.515 1,403,830 0.5076 3.08%
2019-03-18 0 0.650 0.650 0.660 0.640 0.660 720,000 463,050 0.6431 0.500 0.500 0.508 0.492 0.508 936,000 0.4947 1.56%
2019-03-15 0 0.640 0.640 0.650 0.620 0.650 355,000 223,750 0.6303 0.492 0.492 0.500 0.477 0.500 461,500 0.4848 0.00%
2019-03-14 0 0.640 0.630 0.640 0.630 0.660 109,000 70,350 0.6454 0.492 0.485 0.492 0.485 0.508 141,700 0.4965 -3.03%
2019-03-13 0 0.660 0.650 0.670 0.630 0.660 275,050 179,380 0.6522 0.508 0.500 0.515 0.485 0.508 357,565 0.5017 0.00%
2019-03-12 0 0.660 0.650 0.660 0.640 0.680 621,000 406,300 0.6543 0.508 0.500 0.508 0.492 0.523 807,300 0.5033 4.76%
2019-03-11 0 0.630 0.610 0.640 0.630 0.640 160,000 99,750 0.6234 0.485 0.469 0.492 0.485 0.492 208,000 0.4796 3.28%
2019-03-08 0 0.610 0.610 0.630 0.600 0.630 1,170,000 716,400 0.6123 0.469 0.469 0.485 0.462 0.485 1,521,000 0.4710 -4.69%
2019-03-07 0 0.640 0.630 0.640 0.600 0.650 966,500 613,655 0.6349 0.492 0.485 0.492 0.462 0.500 1,256,450 0.4884 8.47%
2019-03-06 0 0.590 0.590 0.610 - - 0 0 - 0.454 0.454 0.469 - - 0 - 0.00%
2019-03-05 0 0.590 0.590 0.610 0.580 0.600 409,000 244,660 0.5982 0.454 0.454 0.469 0.446 0.462 531,700 0.4601 0.00%
2019-03-04 0 0.590 0.590 0.600 0.590 0.600 382,000 228,490 0.5981 0.454 0.454 0.462 0.454 0.462 496,600 0.4601 0.00%
2019-03-01 0 0.590 0.590 0.600 0.550 0.610 1,045,876 615,690 0.5887 0.454 0.454 0.462 0.423 0.469 1,359,639 0.4528 15.69%
2019-02-28 0 0.510 0.510 0.520 0.510 0.520 135,000 69,100 0.5119 0.392 0.392 0.400 0.392 0.400 175,500 0.3937 8.51%
2019-02-27 0 0.470 0.470 0.500 0.465 0.530 265,000 131,850 0.4975 0.362 0.362 0.385 0.358 0.408 344,500 0.3827 -6.00%
2019-02-26 0 0.500 0.460 0.520 0.500 0.500 40,000 20,000 0.5000 0.385 0.354 0.400 0.385 0.385 52,000 0.3846 0.00%
2019-02-25 0 0.500 0.460 0.530 - - 0 0 - 0.385 0.354 0.408 - - 0 - 0.00%
2019-02-22 0 0.500 0.455 0.530 0.500 0.500 30,000 15,000 0.5000 0.385 0.350 0.408 0.385 0.385 39,000 0.3846 0.00%
2019-02-21 0 0.500 0.500 0.520 - - 200,000 100,000 0.5000 0.385 0.385 0.400 - - 260,000 0.3846 0.00%
2019-02-20 0 0.500 0.455 0.510 0.500 0.500 140,000 70,000 0.5000 0.385 0.350 0.392 0.385 0.385 182,000 0.3846 0.00%
2019-02-19 0 0.500 0.455 0.500 - - 0 0 - 0.385 0.350 0.385 - - 0 - 0.00%
2019-02-18 0 0.500 0.460 0.520 0.500 0.500 102,000 50,880 0.4988 0.385 0.354 0.400 0.385 0.385 132,600 0.3837 -3.85%
2019-02-15 0 0.520 0.435 0.560 - - 0 0 - 0.400 0.335 0.431 - - 0 - 0.00%
2019-02-14 0 0.520 0.430 0.530 - - 0 0 - 0.400 0.331 0.408 - - 0 - 0.00%
2019-02-13 0 0.520 0.500 0.520 0.500 0.520 40,400 20,492 0.5072 0.400 0.385 0.400 0.385 0.400 52,520 0.3902 4.00%
2019-02-12 0 0.500 0.470 0.500 - - 0 0 - 0.385 0.362 0.385 - - 0 - 0.00%
2019-02-11 0 0.500 0.470 0.500 - - 0 0 - 0.385 0.362 0.385 - - 0 - -1.96%
2019-02-08 0 0.510 0.470 0.510 - - 400 176 0.4400 0.392 0.362 0.392 - - 520 0.3385 0.00%
2019-02-04 0 0.510 0.475 0.510 0.450 0.510 22,500 10,812 0.4805 0.392 0.365 0.392 0.346 0.392 29,250 0.3696 4.08%
2019-02-01 0 0.490 0.490 0.500 0.490 0.490 30,000 14,700 0.4900 0.377 0.377 0.385 0.377 0.377 39,000 0.3769 -2.00%
2019-01-31 0 0.500 0.490 0.520 - - 0 0 - 0.385 0.377 0.400 - - 0 - 0.00%
2019-01-30 0 0.500 0.490 0.510 0.500 0.500 20,000 10,000 0.5000 0.385 0.377 0.392 0.385 0.385 26,000 0.3846 0.00%
2019-01-29 0 0.500 0.500 0.510 0.500 0.500 5,000 2,500 0.5000 0.385 0.385 0.392 0.385 0.385 6,500 0.3846 0.00%
2019-01-28 0 0.500 0.500 0.510 0.500 0.520 120,000 60,300 0.5025 0.385 0.385 0.392 0.385 0.400 156,000 0.3865 -3.85%
2019-01-25 0 0.520 0.520 0.560 0.520 0.520 45,000 23,400 0.5200 0.400 0.400 0.431 0.400 0.400 58,500 0.4000 0.00%
2019-01-24 0 0.520 0.500 0.530 - - 0 0 - 0.400 0.385 0.408 - - 0 - 0.00%
2019-01-23 0 0.520 0.510 0.560 - - 750 360 0.4800 0.400 0.392 0.431 - - 975 0.3692 0.00%
2019-01-22 0 0.520 0.510 0.530 - - 910 441 0.4846 0.400 0.392 0.408 - - 1,183 0.3728 0.00%
2019-01-21 0 0.520 0.520 0.560 - - 0 0 - 0.400 0.400 0.431 - - 0 - 0.00%
2019-01-18 0 0.520 0.510 0.590 0.510 0.540 298,000 155,900 0.5232 0.400 0.392 0.454 0.392 0.415 387,400 0.4024 0.00%
2019-01-17 0 0.520 0.510 0.530 0.510 0.520 1,140,000 592,400 0.5196 0.400 0.392 0.408 0.392 0.400 1,482,000 0.3997 0.00%
2019-01-16 0 0.520 0.510 0.530 0.520 0.540 1,775,000 935,950 0.5273 0.400 0.392 0.408 0.400 0.415 2,307,500 0.4056 -1.89%
2019-01-15 0 0.530 0.530 0.540 0.530 0.580 1,580,000 873,600 0.5529 0.408 0.408 0.415 0.408 0.446 2,054,000 0.4253 -5.36%
2019-01-14 0 0.560 0.550 0.560 0.550 0.560 33,505,200 17,144,004 0.5117 0.431 0.423 0.431 0.423 0.431 43,556,760 0.3936 1.82%
2019-01-11 0 0.550 0.540 0.560 0.540 0.570 2,323,950 1,297,040 0.5581 0.423 0.415 0.431 0.415 0.438 3,021,135 0.4293 0.00%
2019-01-10 0 0.550 0.540 0.570 0.550 0.590 2,551,000 1,438,980 0.5641 0.423 0.415 0.438 0.423 0.454 3,316,300 0.4339 -6.78%
2019-01-09 0 0.590 0.570 0.590 0.570 0.600 1,775,000 1,041,000 0.5865 0.454 0.438 0.454 0.438 0.462 2,307,500 0.4511 3.51%
2019-01-08 0 0.570 0.560 0.570 0.560 0.590 2,025,000 1,169,600 0.5776 0.438 0.431 0.438 0.431 0.454 2,632,500 0.4443 0.00%
2019-01-07 0 0.570 0.560 0.570 0.560 0.600 2,047,000 1,185,410 0.5791 0.438 0.431 0.438 0.431 0.462 2,661,100 0.4455 -1.72%
2019-01-04 0 0.580 0.570 0.590 0.580 0.600 1,580,000 934,700 0.5916 0.446 0.438 0.454 0.446 0.462 2,054,000 0.4551 -4.92%
2019-01-03 0 0.610 0.590 0.600 0.560 0.610 2,336,000 1,386,960 0.5937 0.469 0.454 0.462 0.431 0.469 3,036,800 0.4567 1.67%
2019-01-02 0 0.600 0.580 0.610 0.590 0.640 2,550,000 1,549,000 0.6075 0.462 0.446 0.469 0.454 0.492 3,315,000 0.4673 -3.23%
2018-12-31 0 0.620 0.610 0.630 0.610 0.670 2,150,000 1,366,450 0.6356 0.477 0.469 0.485 0.469 0.515 2,795,000 0.4889 1.64%
2018-12-28 0 0.610 0.600 0.610 0.580 0.610 52,465,000 26,984,350 0.5143 0.469 0.462 0.469 0.446 0.469 68,204,500 0.3956 3.39%
2018-12-27 0 0.590 0.570 0.600 0.560 0.600 2,643,200 1,541,678 0.5833 0.454 0.438 0.462 0.431 0.462 3,436,160 0.4487 0.00%
2018-12-24 0 0.590 0.570 0.590 0.580 0.600 1,230,000 719,550 0.5850 0.454 0.438 0.454 0.446 0.462 1,599,000 0.4500 1.72%
2018-12-21 0 0.580 0.580 0.590 0.560 0.610 2,535,000 1,476,000 0.5822 0.446 0.446 0.454 0.431 0.469 3,295,500 0.4479 1.75%
2018-12-20 0 0.570 0.560 0.580 0.550 0.640 5,290,000 3,044,050 0.5754 0.438 0.431 0.446 0.423 0.492 6,877,000 0.4426 7.55%
2018-12-19 0 0.530 0.510 0.540 0.510 0.530 637,500 332,225 0.5211 0.408 0.392 0.415 0.392 0.408 828,750 0.4009 3.92%
2018-12-18 0 0.510 0.485 0.520 0.495 0.510 490,000 245,450 0.5009 0.392 0.373 0.400 0.381 0.392 637,000 0.3853 5.15%
2018-12-17 0 0.485 0.485 0.500 0.480 0.510 1,415,000 685,900 0.4847 0.373 0.373 0.385 0.369 0.392 1,839,500 0.3729 1.04%
2018-12-14 0 0.480 0.460 0.485 0.470 0.480 1,955,000 932,575 0.4770 0.369 0.354 0.373 0.362 0.369 2,541,500 0.3669 1.05%
2018-12-13 0 0.475 0.465 0.475 0.465 0.475 1,405,000 667,225 0.4749 0.365 0.358 0.365 0.358 0.365 1,826,500 0.3653 0.00%
2018-12-12 0 0.475 0.470 0.475 0.465 0.495 2,040,000 990,900 0.4857 0.365 0.362 0.365 0.358 0.381 2,652,000 0.3736 -2.06%
2018-12-11 0 0.485 0.470 0.485 0.475 0.495 2,112,000 1,028,410 0.4869 0.373 0.362 0.373 0.365 0.381 2,745,600 0.3746 1.04%
2018-12-10 0 0.480 0.475 0.480 0.475 0.495 1,410,000 688,100 0.4880 0.369 0.365 0.369 0.365 0.381 1,833,000 0.3754 -4.00%
2018-12-07 0 0.500 0.480 0.500 0.485 0.520 1,625,000 815,200 0.5017 0.385 0.369 0.385 0.373 0.400 2,112,500 0.3859 1.01%
2018-12-06 0 0.495 0.485 0.510 0.480 0.500 755,000 371,750 0.4924 0.381 0.373 0.392 0.369 0.385 981,500 0.3788 7.61%
2018-12-05 0 0.460 0.460 0.495 - - 0 0 - 0.354 0.354 0.381 - - 0 - 1.10%
2018-12-04 0 0.455 0.455 0.495 0.455 0.500 297,450 146,828 0.4936 0.350 0.350 0.381 0.350 0.385 386,685 0.3797 -7.14%
2018-12-03 0 0.490 0.465 0.490 - - 0 0 - 0.377 0.358 0.377 - - 0 - -2.00%
2018-11-30 0 0.500 0.460 0.500 0.500 0.500 11,000 5,440 0.4945 0.385 0.354 0.385 0.385 0.385 14,300 0.3804 -1.96%
2018-11-29 0 0.510 0.475 0.510 0.500 0.510 130,000 66,000 0.5077 0.392 0.365 0.392 0.385 0.392 169,000 0.3905 -1.92%
2018-11-28 0 0.520 0.500 0.520 0.520 0.520 105,100 54,748 0.5209 0.400 0.385 0.400 0.400 0.400 136,630 0.4007 -3.70%
2018-11-27 0 0.540 0.510 0.540 0.550 0.550 50,000 27,500 0.5500 0.415 0.392 0.415 0.423 0.423 65,000 0.4231 -1.82%
2018-11-26 0 0.550 0.540 0.590 0.490 0.550 230,000 123,500 0.5370 0.423 0.415 0.454 0.377 0.423 299,000 0.4130 22.22%
2018-11-23 0 0.450 0.450 0.490 0.430 0.450 28,000 12,355 0.4413 0.346 0.346 0.377 0.331 0.346 36,400 0.3394 0.00%
2018-11-22 0 0.450 0.450 0.480 0.405 0.455 90,500 39,370 0.4350 0.346 0.346 0.369 0.312 0.350 117,650 0.3346 -6.25%
2018-11-21 0 0.480 0.470 0.480 0.480 0.480 100,001 48,000 0.4800 0.369 0.362 0.369 0.369 0.369 130,001 0.3692 0.00%
2018-11-20 0 0.480 0.410 0.480 - - 0 0 - 0.369 0.315 0.369 - - 0 - -2.04%
2018-11-19 0 0.490 0.450 0.490 0.490 0.490 52,500 25,475 0.4852 0.377 0.346 0.377 0.377 0.377 68,250 0.3733 0.00%
2018-11-16 0 0.490 0.405 0.490 0.490 0.490 5,000 2,450 0.4900 0.377 0.312 0.377 0.377 0.377 6,500 0.3769 0.00%
2018-11-15 0 0.490 0.420 0.490 - - 1,500 660 0.4400 0.377 0.323 0.377 - - 1,950 0.3385 -2.00%
2018-11-14 0 0.500 0.500 0.510 0.500 0.500 13,500 6,580 0.4874 0.385 0.385 0.392 0.385 0.385 17,550 0.3749 0.00%
2018-11-13 0 0.500 0.500 0.510 0.500 0.500 9,258 4,543 0.4907 0.385 0.385 0.392 0.385 0.385 12,035 0.3775 0.00%
2018-11-12 0 0.500 0.500 0.510 0.500 0.510 85,000 43,100 0.5071 0.385 0.385 0.392 0.385 0.392 110,500 0.3900 0.00%
2018-11-09 0 0.500 0.500 0.510 - - 0 0 - 0.385 0.385 0.392 - - 0 - 0.00%
2018-11-08 0 0.500 0.500 0.510 0.500 0.500 56,286 28,017 0.4978 0.385 0.385 0.392 0.385 0.385 73,172 0.3829 0.00%
2018-11-07 0 0.500 0.500 0.510 0.500 0.500 61,500 30,727 0.4996 0.385 0.385 0.392 0.385 0.385 79,950 0.3843 0.00%
2018-11-06 0 0.500 0.500 0.510 0.500 0.500 21,400 10,672 0.4987 0.385 0.385 0.392 0.385 0.385 27,820 0.3836 0.00%
2018-11-05 0 0.500 0.500 0.510 0.500 0.500 19,000 9,440 0.4968 0.385 0.385 0.392 0.385 0.385 24,700 0.3822 0.00%
2018-11-02 0 0.500 0.500 0.510 0.500 0.500 50,000 25,000 0.5000 0.385 0.385 0.392 0.385 0.385 65,000 0.3846 0.00%
2018-11-01 0 0.500 0.500 0.510 0.500 0.500 240,000 120,000 0.5000 0.385 0.385 0.392 0.385 0.385 312,000 0.3846 -1.96%
2018-10-31 0 0.510 0.500 0.510 0.500 0.510 1,157,300 585,314 0.5058 0.392 0.385 0.392 0.385 0.392 1,504,490 0.3890 2.00%
2018-10-30 0 0.500 0.500 0.510 0.500 0.500 316,950 158,436 0.4999 0.385 0.385 0.392 0.385 0.385 412,035 0.3845 0.00%
2018-10-29 0 0.500 0.500 0.510 0.500 0.510 12,726,000 6,363,040 0.5000 0.385 0.385 0.392 0.385 0.392 16,543,800 0.3846 -1.96%
2018-10-26 0 0.510 0.500 0.510 0.500 0.510 5,020,000 2,559,000 0.5098 0.392 0.385 0.392 0.385 0.392 6,526,000 0.3921 2.00%
2018-10-25 0 0.500 0.500 0.510 0.500 0.500 1,600,000 800,000 0.5000 0.385 0.385 0.392 0.385 0.385 2,080,000 0.3846 -1.96%
2018-10-24 0 0.510 0.500 0.510 0.500 0.510 70,000 35,100 0.5014 0.392 0.385 0.392 0.385 0.392 91,000 0.3857 2.00%
2018-10-23 0 0.500 0.500 0.510 0.500 0.510 21,070,000 10,734,500 0.5095 0.385 0.385 0.392 0.385 0.392 27,391,000 0.3919 0.00%
2018-10-22 0 0.500 0.500 0.510 0.500 0.510 10,625,000 5,313,000 0.5000 0.385 0.385 0.392 0.385 0.392 13,812,500 0.3847 -1.96%
2018-10-19 0 0.510 0.500 0.510 0.500 0.510 43,000 21,740 0.5056 0.392 0.385 0.392 0.385 0.392 55,900 0.3889 2.00%
2018-10-18 0 0.500 0.500 0.510 0.500 0.500 429,750 214,803 0.4998 0.385 0.385 0.392 0.385 0.385 558,675 0.3845 -1.96%
2018-10-16 0 0.510 0.500 0.510 0.495 0.510 1,298,000 648,765 0.4998 0.392 0.385 0.392 0.381 0.392 1,687,400 0.3845 0.00%
2018-10-15 0 0.510 0.500 0.510 0.500 0.510 2,110,000 1,055,200 0.5001 0.392 0.385 0.392 0.385 0.392 2,743,000 0.3847 2.00%
2018-10-12 0 0.500 0.500 0.510 0.500 0.510 7,710,000 3,855,100 0.5000 0.385 0.385 0.392 0.385 0.392 10,023,000 0.3846 0.00%
2018-10-11 0 0.500 0.500 0.510 0.500 0.510 16,492,000 8,246,040 0.5000 0.385 0.385 0.392 0.385 0.392 21,439,600 0.3846 0.00%
2018-10-10 0 0.500 0.500 0.510 0.500 0.510 7,135,000 3,597,850 0.5043 0.385 0.385 0.392 0.385 0.392 9,275,500 0.3879 0.00%
2018-10-09 0 0.500 0.500 0.510 0.500 0.510 18,780,400 9,394,988 0.5003 0.385 0.385 0.392 0.385 0.392 24,414,520 0.3848 -0.00%
2018-10-08 0 0.800 0.790 0.800 0.790 0.800 11,434,500 9,117,038 0.7973 0.385 0.380 0.385 0.380 0.385 23,783,760 0.3833 -1.23%
2018-10-05 0 0.810 0.800 0.810 0.790 0.810 22,110,750 17,708,255 0.8009 0.389 0.385 0.389 0.380 0.389 45,990,360 0.3850 5.19%
2018-10-04 0 0.770 0.770 0.780 0.750 0.770 2,060,000 1,558,900 0.7567 0.370 0.370 0.375 0.361 0.370 4,284,800 0.3638 2.67%
2018-10-03 0 0.750 0.750 0.770 0.750 0.770 1,910,000 1,444,300 0.7562 0.361 0.361 0.370 0.361 0.370 3,972,800 0.3635 0.00%
2018-10-02 0 0.750 0.750 0.760 0.750 0.760 2,700,000 2,030,250 0.7519 0.361 0.361 0.365 0.361 0.365 5,616,000 0.3615 -1.32%
2018-09-28 0 0.760 0.750 0.770 0.750 0.770 1,605,000 1,223,300 0.7622 0.365 0.361 0.370 0.361 0.370 3,338,400 0.3664 -1.30%
2018-09-27 0 0.770 0.760 0.770 0.770 0.770 40,000 30,800 0.7700 0.370 0.365 0.370 0.370 0.370 83,200 0.3702 0.00%
2018-09-26 0 0.770 0.760 0.770 0.760 0.780 5,530,000 4,237,700 0.7663 0.370 0.365 0.370 0.365 0.375 11,502,400 0.3684 0.00%
2018-09-24 0 0.770 0.770 0.780 0.770 0.780 2,280,750 1,756,447 0.7701 0.370 0.370 0.375 0.370 0.375 4,743,960 0.3702 0.00%
2018-09-21 0 0.770 0.770 0.780 0.770 0.780 2,242,000 1,728,330 0.7709 0.370 0.370 0.375 0.370 0.375 4,663,360 0.3706 -1.28%
2018-09-20 0 0.780 0.780 0.790 0.770 0.800 2,470,500 1,907,970 0.7723 0.375 0.375 0.380 0.370 0.385 5,138,640 0.3713 1.30%
2018-09-19 0 0.770 0.770 0.780 0.770 0.790 405,000 314,450 0.7764 0.370 0.370 0.375 0.370 0.380 842,400 0.3733 -1.28%
2018-09-18 0 0.780 0.770 0.780 0.770 0.790 5,580,000 4,332,450 0.7764 0.375 0.370 0.375 0.370 0.380 11,606,400 0.3733 0.00%
2018-09-17 0 0.780 0.770 0.780 0.760 0.780 1,390,000 1,081,100 0.7778 0.375 0.370 0.375 0.365 0.375 2,891,200 0.3739 2.63%
2018-09-14 0 0.760 0.750 0.760 0.760 0.760 60,000 45,600 0.7600 0.365 0.361 0.365 0.365 0.365 124,800 0.3654 1.33%
2018-09-13 0 0.750 0.740 0.760 0.740 0.750 1,265,000 942,100 0.7447 0.361 0.356 0.365 0.356 0.361 2,631,200 0.3580 1.35%
2018-09-12 0 0.740 0.730 0.740 0.740 0.740 20,000 14,800 0.7400 0.356 0.351 0.356 0.356 0.356 41,600 0.3558 1.37%
2018-09-11 0 0.730 0.730 0.750 0.730 0.740 1,030,000 755,000 0.7330 0.351 0.351 0.361 0.351 0.356 2,142,400 0.3524 -2.67%
2018-09-10 0 0.750 0.740 0.750 0.730 0.750 329,017 242,161 0.7360 0.361 0.356 0.361 0.351 0.361 684,355 0.3539 2.74%
2018-09-07 0 0.730 0.730 0.740 0.730 0.730 665,000 485,450 0.7300 0.351 0.351 0.356 0.351 0.351 1,383,200 0.3510 -1.35%
2018-09-06 0 0.740 0.730 0.740 0.730 0.740 476,000 350,600 0.7366 0.356 0.351 0.356 0.351 0.356 990,080 0.3541 1.37%
2018-09-05 0 0.730 0.730 0.740 0.730 0.740 306,700 225,840 0.7364 0.351 0.351 0.356 0.351 0.356 637,936 0.3540 -1.35%
2018-09-04 0 0.740 0.730 0.740 0.730 0.740 1,301,572 951,453 0.7310 0.356 0.351 0.356 0.351 0.356 2,707,270 0.3514 0.00%
2018-09-03 0 0.740 0.730 0.740 0.730 0.740 1,065,000 785,100 0.7372 0.356 0.351 0.356 0.351 0.356 2,215,200 0.3544 -1.33%
2018-08-31 0 0.750 0.740 0.750 0.730 0.750 74,500 55,400 0.7436 0.361 0.356 0.361 0.351 0.361 154,960 0.3575 1.35%
2018-08-30 0 0.740 0.740 0.760 0.740 0.760 1,015,000 758,000 0.7468 0.356 0.356 0.365 0.356 0.365 2,111,200 0.3590 -1.33%
2018-08-29 0 0.750 0.740 0.760 0.730 0.750 268,000 199,700 0.7451 0.361 0.356 0.365 0.351 0.361 557,440 0.3582 1.35%
2018-08-28 0 0.740 0.740 0.750 0.740 0.760 975,000 725,550 0.7442 0.356 0.356 0.361 0.356 0.365 2,028,000 0.3578 0.00%
2018-08-27 0 0.740 0.740 0.750 0.740 0.760 665,000 494,150 0.7431 0.356 0.356 0.361 0.356 0.365 1,383,200 0.3573 -1.33%
2018-08-24 0 0.750 0.750 0.760 0.740 0.770 3,258,591 2,444,163 0.7501 0.361 0.361 0.365 0.356 0.370 6,777,869 0.3606 2.74%
2018-08-23 0 0.730 0.730 0.760 0.730 0.760 940,300 695,727 0.7399 0.351 0.351 0.365 0.351 0.365 1,955,824 0.3557 0.00%
2018-08-22 0 0.730 0.730 0.750 0.720 0.750 2,020,000 1,483,750 0.7345 0.351 0.351 0.361 0.346 0.361 4,201,600 0.3531 -3.95%
2018-08-21 0 0.760 0.740 0.760 0.740 0.760 38,900 29,030 0.7463 0.365 0.356 0.365 0.356 0.365 80,912 0.3588 2.70%
2018-08-20 0 0.740 0.720 0.760 0.740 0.750 370,500 275,090 0.7425 0.356 0.346 0.365 0.356 0.361 770,640 0.3570 0.00%
2018-08-17 0 0.740 0.730 0.740 0.730 0.750 850,000 626,050 0.7365 0.356 0.351 0.356 0.351 0.361 1,768,000 0.3541 0.00%
2018-08-16 0 0.740 0.740 0.750 0.740 0.750 2,170,500 1,613,755 0.7435 0.356 0.356 0.361 0.356 0.361 4,514,640 0.3574 -3.90%
2018-08-15 0 0.770 0.750 0.770 0.740 0.770 1,529,900 1,151,429 0.7526 0.370 0.361 0.370 0.356 0.370 3,182,192 0.3618 2.67%
2018-08-14 0 0.750 0.740 0.760 0.740 0.760 475,500 356,950 0.7507 0.361 0.356 0.365 0.356 0.365 989,040 0.3609 0.00%
2018-08-13 0 0.750 0.740 0.770 0.750 0.750 74,400 55,580 0.7470 0.361 0.356 0.370 0.361 0.361 154,752 0.3592 0.00%
2018-08-10 0 0.750 0.750 0.760 0.750 0.750 850,000 637,500 0.7500 0.361 0.361 0.365 0.361 0.361 1,768,000 0.3606 0.00%
2018-08-09 0 0.750 0.740 0.770 0.750 0.760 800,000 604,300 0.7554 0.361 0.356 0.370 0.361 0.365 1,664,000 0.3632 -2.60%
2018-08-08 0 0.770 0.760 0.770 0.750 0.770 588,000 446,760 0.7598 0.370 0.365 0.370 0.361 0.370 1,223,040 0.3653 2.67%
2018-08-07 0 0.750 0.750 0.770 0.750 0.750 110,700 82,854 0.7485 0.361 0.361 0.370 0.361 0.361 230,256 0.3598 -2.60%
2018-08-06 0 0.770 0.760 0.780 0.740 0.780 1,868,600 1,415,596 0.7576 0.370 0.365 0.375 0.356 0.375 3,886,688 0.3642 0.00%
2018-08-03 0 0.770 0.740 0.770 0.740 0.790 6,331,800 4,836,078 0.7638 0.370 0.356 0.370 0.356 0.380 13,170,144 0.3672 0.00%
2018-08-02 0 0.770 0.740 0.770 0.730 0.770 4,000,000 2,990,000 0.7475 0.370 0.356 0.370 0.351 0.370 8,320,000 0.3594 0.00%
2018-08-01 0 0.770 0.750 0.780 0.750 0.860 11,821,300 9,166,540 0.7754 0.370 0.361 0.375 0.361 0.413 24,588,304 0.3728 2.67%
2018-07-31 1 - - - - - 0 0 - 0.361 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 0.361 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 0.361 - - - - 0 - 0.00%
2018-07-26 0 0.750 0.740 0.750 0.710 0.760 1,410,000 1,046,750 0.7424 0.361 0.356 0.361 0.341 0.365 2,932,800 0.3569 5.63%
2018-07-25 0 0.710 0.690 0.740 0.680 0.730 210,000 148,350 0.7064 0.341 0.332 0.356 0.327 0.351 436,800 0.3396 0.00%
2018-07-24 0 0.710 0.690 0.710 0.680 0.710 1,589,443 1,116,737 0.7026 0.341 0.332 0.341 0.327 0.341 3,306,041 0.3378 7.58%
2018-07-23 0 0.660 0.640 0.670 0.640 0.670 599,900 391,789 0.6531 0.317 0.308 0.322 0.308 0.322 1,247,792 0.3140 8.20%
2018-07-20 0 0.610 0.610 0.630 - - 0 0 - 0.293 0.293 0.303 - - 0 - 0.00%
2018-07-19 0 0.610 0.580 0.670 - - 0 0 - 0.293 0.279 0.322 - - 0 - 0.00%
2018-07-18 0 0.610 0.610 0.640 0.600 0.630 150,000 93,000 0.6200 0.293 0.293 0.308 0.288 0.303 312,000 0.2981 -3.17%
2018-07-17 0 0.630 0.610 0.650 - - 0 0 - 0.303 0.293 0.312 - - 0 - 0.00%
2018-07-16 0 0.630 0.610 0.650 - - 0 0 - 0.303 0.293 0.312 - - 0 - 0.00%
2018-07-13 0 0.630 0.620 0.640 0.620 0.630 25,000 15,600 0.6240 0.303 0.298 0.308 0.298 0.303 52,000 0.3000 0.00%
2018-07-12 0 0.630 0.620 0.660 0.610 0.630 25,000 15,450 0.6180 0.303 0.298 0.317 0.293 0.303 52,000 0.2971 0.00%
2018-07-11 0 0.630 0.620 0.660 0.620 0.630 59,000 36,950 0.6263 0.303 0.298 0.317 0.298 0.303 122,720 0.3011 -4.55%
2018-07-10 0 0.660 0.620 0.690 - - 200 120 0.6000 0.317 0.298 0.332 - - 416 0.2885 0.00%
2018-07-09 0 0.660 0.640 0.680 - - 0 0 - 0.317 0.308 0.327 - - 0 - 0.00%
2018-07-06 0 0.660 0.620 0.660 - - 2,500 1,500 0.6000 0.317 0.298 0.317 - - 5,200 0.2885 -4.35%
2018-07-05 0 0.690 0.610 0.700 0.620 0.690 11,000 7,140 0.6491 0.332 0.293 0.337 0.298 0.332 22,880 0.3121 7.81%
2018-07-04 0 0.640 0.630 0.690 - - 0 0 - 0.308 0.303 0.332 - - 0 - 0.00%
2018-07-03 0 0.640 0.610 0.640 0.640 0.650 261,500 167,855 0.6419 0.308 0.293 0.308 0.308 0.312 543,920 0.3086 -1.54%
2018-06-29 0 0.650 0.650 0.680 0.650 0.650 46,000 29,860 0.6491 0.312 0.312 0.327 0.312 0.312 95,680 0.3121 0.00%
2018-06-28 0 0.650 0.650 0.680 - - 0 0 - 0.312 0.312 0.327 - - 0 - 1.56%
2018-06-27 0 0.640 0.640 0.670 0.630 0.750 85,000 58,900 0.6929 0.308 0.308 0.322 0.303 0.361 176,800 0.3331 -1.54%
2018-06-26 0 0.650 0.650 0.660 0.640 0.650 170,481 109,693 0.6434 0.312 0.312 0.317 0.308 0.312 354,600 0.3093 1.56%
2018-06-25 0 0.640 0.640 0.660 0.640 0.660 116,000 76,200 0.6569 0.308 0.308 0.317 0.308 0.317 241,280 0.3158 -1.54%
2018-06-22 0 0.650 0.650 0.680 0.650 0.650 46,000 29,880 0.6496 0.312 0.312 0.327 0.312 0.312 95,680 0.3123 0.00%
2018-06-21 0 0.650 0.650 0.660 0.650 0.660 279,000 183,560 0.6579 0.312 0.312 0.317 0.312 0.317 580,320 0.3163 -1.52%
2018-06-20 0 0.660 0.660 0.680 0.660 0.670 313,000 208,870 0.6673 0.317 0.317 0.327 0.317 0.322 651,040 0.3208 -2.94%
2018-06-19 0 0.680 0.670 0.680 0.760 0.760 5,000 3,800 0.7600 0.327 0.322 0.327 0.365 0.365 10,400 0.3654 0.00%
2018-06-15 0 0.680 0.680 0.700 0.680 0.680 25,000 17,000 0.6800 0.327 0.327 0.337 0.327 0.327 52,000 0.3269 0.00%
2018-06-14 0 0.680 0.680 0.700 0.680 0.680 55,000 37,400 0.6800 0.327 0.327 0.337 0.327 0.327 114,400 0.3269 -4.23%
2018-06-13 0 0.710 0.680 0.710 0.700 0.710 186,750 132,137 0.7076 0.341 0.327 0.341 0.337 0.341 388,440 0.3402 4.41%
2018-06-12 0 0.680 0.670 0.710 0.680 0.680 18,000 12,150 0.6750 0.327 0.322 0.341 0.327 0.327 37,440 0.3245 -1.45%
2018-06-11 0 0.690 0.670 0.690 0.690 0.700 375,000 262,000 0.6987 0.332 0.322 0.332 0.332 0.337 780,000 0.3359 1.47%
2018-06-08 0 0.680 0.680 0.690 0.650 0.680 525,400 348,856 0.6640 0.327 0.327 0.332 0.312 0.327 1,092,832 0.3192 -2.86%
2018-06-07 0 0.700 0.670 0.700 0.660 0.700 251,000 168,630 0.6718 0.337 0.322 0.337 0.317 0.337 522,080 0.3230 2.94%
2018-06-06 0 0.680 0.680 0.720 0.680 0.680 7,350 4,922 0.6697 0.327 0.327 0.346 0.327 0.327 15,288 0.3220 -2.86%
2018-06-05 0 0.700 0.680 0.700 - - 0 0 - 0.337 0.327 0.337 - - 0 - 0.00%
2018-06-04 0 0.700 0.670 0.710 0.660 0.700 162,000 109,460 0.6757 0.337 0.322 0.341 0.317 0.337 336,960 0.3248 0.00%
2018-06-01 0 0.700 0.690 0.700 0.700 0.720 300,200 211,830 0.7056 0.337 0.332 0.337 0.337 0.346 624,416 0.3392 0.00%
2018-05-31 0 0.700 0.700 0.740 0.690 0.700 140,000 96,800 0.6914 0.337 0.337 0.356 0.332 0.337 291,200 0.3324 2.94%
2018-05-30 0 0.680 0.680 0.710 0.680 0.680 22,000 15,300 0.6955 0.327 0.327 0.341 0.327 0.327 45,760 0.3344 -2.86%
2018-05-29 0 0.700 0.700 0.740 0.700 0.710 98,000 69,210 0.7062 0.337 0.337 0.356 0.337 0.341 203,840 0.3395 0.00%
2018-05-28 0 0.700 0.700 0.720 0.700 0.700 100,000 70,000 0.7000 0.337 0.337 0.346 0.337 0.337 208,000 0.3365 -1.41%
2018-05-25 0 0.710 0.710 0.720 0.700 0.710 17,500 12,250 0.7000 0.341 0.341 0.346 0.337 0.341 36,400 0.3365 0.00%
2018-05-24 0 0.710 0.710 0.720 0.710 0.710 1,510,000 1,072,100 0.7100 0.341 0.341 0.346 0.341 0.341 3,140,800 0.3413 -1.39%
2018-05-23 0 0.720 0.720 0.730 0.700 0.720 32,500 23,025 0.7085 0.346 0.346 0.351 0.337 0.346 67,600 0.3406 0.00%
2018-05-21 0 0.720 0.710 0.760 0.710 0.730 260,000 187,230 0.7201 0.346 0.341 0.365 0.341 0.351 540,800 0.3462 0.00%
2018-05-18 0 0.720 0.720 0.760 0.720 0.760 5,616,000 4,149,390 0.7389 0.346 0.346 0.365 0.346 0.365 11,681,280 0.3552 -1.37%
2018-05-17 0 0.730 0.730 0.770 - - 0 0 - 0.351 0.351 0.370 - - 0 - 0.00%
2018-05-16 0 0.730 0.720 0.750 0.730 0.770 150,000 110,150 0.7343 0.351 0.346 0.361 0.351 0.370 312,000 0.3530 -1.35%
2018-05-15 0 0.740 0.730 0.740 0.740 0.750 70,000 51,950 0.7421 0.356 0.351 0.356 0.356 0.361 145,600 0.3568 -2.63%
2018-05-14 0 0.760 0.750 0.770 0.760 0.770 300,000 230,550 0.7685 0.365 0.361 0.370 0.365 0.370 624,000 0.3695 -1.30%
2018-05-11 0 0.770 0.760 0.770 0.770 0.770 58,000 44,540 0.7679 0.370 0.365 0.370 0.370 0.370 120,640 0.3692 -2.53%
2018-05-10 0 0.790 0.770 0.800 0.750 0.790 1,875,000 1,452,500 0.7747 0.380 0.370 0.385 0.361 0.380 3,900,000 0.3724 5.33%
2018-05-09 0 0.750 0.750 0.760 0.700 0.760 1,866,000 1,386,760 0.7432 0.361 0.361 0.365 0.337 0.365 3,881,280 0.3573 7.14%
2018-05-08 0 0.700 0.690 0.710 0.690 0.700 442,000 308,580 0.6981 0.337 0.332 0.341 0.332 0.337 919,360 0.3356 6.06%
2018-05-07 0 0.660 0.650 0.680 0.660 0.660 50,000 33,000 0.6600 0.317 0.312 0.327 0.317 0.317 104,000 0.3173 -1.49%
2018-05-04 0 0.670 0.660 0.680 0.670 0.670 91,600 61,304 0.6693 0.322 0.317 0.327 0.322 0.322 190,528 0.3218 -4.29%
2018-05-03 0 0.700 0.670 0.700 0.670 0.720 3,257,000 2,296,830 0.7052 0.337 0.322 0.337 0.322 0.346 6,774,560 0.3390 4.48%
2018-05-02 0 0.670 0.670 0.700 0.670 0.730 140,900 95,385 0.6770 0.322 0.322 0.337 0.322 0.351 293,072 0.3255 -4.29%
2018-04-30 0 0.700 0.700 0.710 0.690 0.710 70,450 49,542 0.7032 0.337 0.337 0.341 0.332 0.341 146,536 0.3381 2.94%
2018-04-27 0 0.680 0.680 0.710 0.670 0.700 250,000 168,800 0.6752 0.327 0.327 0.341 0.322 0.337 520,000 0.3246 -4.23%
2018-04-26 0 0.710 0.690 0.710 0.710 0.720 5,110,300 3,678,195 0.7198 0.341 0.332 0.341 0.341 0.346 10,629,424 0.3460 2.90%
2018-04-25 0 0.690 0.670 0.690 0.690 0.690 215,000 148,350 0.6900 0.332 0.322 0.332 0.332 0.332 447,200 0.3317 1.47%
2018-04-24 0 0.680 0.680 0.710 0.680 0.680 65,500 44,520 0.6797 0.327 0.327 0.341 0.327 0.327 136,240 0.3268 -2.86%
2018-04-23 0 0.700 0.680 0.700 - - 0 0 - 0.337 0.327 0.337 - - 0 - 0.00%
2018-04-20 0 0.700 0.690 0.710 0.690 0.700 121,000 84,410 0.6976 0.337 0.332 0.341 0.332 0.337 251,680 0.3354 0.00%
2018-04-19 0 0.700 0.700 0.710 0.670 0.700 311,000 214,950 0.6912 0.337 0.337 0.341 0.322 0.337 646,880 0.3323 0.00%
2018-04-18 0 0.700 0.680 0.720 0.680 0.700 565,000 393,000 0.6956 0.337 0.327 0.346 0.327 0.337 1,175,200 0.3344 0.00%
2018-04-17 0 0.700 0.680 0.700 0.680 0.700 55,000 37,500 0.6818 0.337 0.327 0.337 0.327 0.337 114,400 0.3278 4.48%
2018-04-16 0 0.670 0.670 0.710 0.670 0.670 100,000 67,000 0.6700 0.322 0.322 0.341 0.322 0.322 208,000 0.3221 -4.29%
2018-04-13 0 0.700 0.690 0.720 0.670 0.700 420,000 290,450 0.6915 0.337 0.332 0.346 0.322 0.337 873,600 0.3325 0.00%
2018-04-12 0 0.700 0.700 0.710 0.680 0.700 161,000 110,890 0.6888 0.337 0.337 0.341 0.327 0.337 334,880 0.3311 1.45%
2018-04-11 0 0.690 0.690 0.700 0.690 0.710 235,000 164,750 0.7011 0.332 0.332 0.337 0.332 0.341 488,800 0.3370 -4.17%
2018-04-10 0 0.720 0.710 0.720 0.700 0.800 26,704,500 19,468,955 0.7291 0.346 0.341 0.346 0.337 0.385 55,545,360 0.3505 2.86%
2018-04-09 0 0.700 0.680 0.700 0.700 0.710 305,000 213,550 0.7002 0.337 0.327 0.337 0.337 0.341 634,400 0.3366 0.00%
2018-04-06 0 0.700 0.690 0.710 0.670 0.700 224,000 154,070 0.6878 0.337 0.332 0.341 0.322 0.337 465,920 0.3307 0.00%
2018-04-04 0 0.700 0.690 0.710 0.670 0.700 370,950 254,770 0.6868 0.337 0.332 0.341 0.322 0.337 771,576 0.3302 0.00%
2018-04-03 0 0.700 0.670 0.710 0.670 0.700 451,807 308,752 0.6834 0.337 0.322 0.341 0.322 0.337 939,759 0.3285 1.45%
2018-03-29 0 0.690 0.690 0.700 0.680 0.690 320,400 220,056 0.6868 0.332 0.332 0.337 0.327 0.332 666,432 0.3302 -1.43%
2018-03-28 0 0.700 0.690 0.710 0.670 0.700 1,145,000 791,600 0.6914 0.337 0.332 0.341 0.322 0.337 2,381,600 0.3324 1.45%
2018-03-27 0 0.690 0.660 0.690 0.700 0.700 5,000 3,500 0.7000 0.332 0.317 0.332 0.337 0.337 10,400 0.3365 1.47%
2018-03-26 0 0.680 0.680 0.700 0.660 0.660 5,000 3,300 0.6600 0.327 0.327 0.337 0.317 0.317 10,400 0.3173 0.00%
2018-03-23 0 0.680 0.650 0.700 0.650 0.680 405,100 269,259 0.6647 0.327 0.312 0.337 0.312 0.327 842,608 0.3196 0.00%
2018-03-22 0 0.680 0.680 0.700 0.680 0.700 400,000 275,200 0.6880 0.327 0.327 0.337 0.327 0.337 832,000 0.3308 -2.86%
2018-03-21 0 0.700 0.670 0.700 0.690 0.700 157,500 110,075 0.6989 0.337 0.322 0.337 0.332 0.337 327,600 0.3360 0.00%
2018-03-20 0 0.700 0.680 0.710 0.670 0.700 290,000 198,300 0.6838 0.337 0.327 0.341 0.322 0.337 603,200 0.3287 1.45%
2018-03-19 0 0.690 0.680 0.700 0.680 0.710 319,500 219,395 0.6867 0.332 0.327 0.337 0.327 0.341 664,560 0.3301 -2.82%
2018-03-16 0 0.710 0.690 0.710 0.670 0.710 935,000 647,050 0.6920 0.341 0.332 0.341 0.322 0.341 1,944,800 0.3327 7.58%
2018-03-15 0 0.660 0.630 0.670 0.630 0.660 876,000 566,050 0.6462 0.317 0.303 0.322 0.303 0.317 1,822,080 0.3107 4.76%
2018-03-14 0 0.630 0.630 0.640 0.610 0.650 815,000 513,600 0.6302 0.303 0.303 0.308 0.293 0.312 1,695,200 0.3030 1.61%
2018-03-13 0 0.620 0.620 0.630 0.590 0.630 398,500 246,810 0.6193 0.298 0.298 0.303 0.284 0.303 828,880 0.2978 6.90%
2018-03-12 0 0.580 0.570 0.580 0.570 0.580 211,500 122,315 0.5783 0.279 0.274 0.279 0.274 0.279 439,920 0.2780 1.75%
2018-03-09 0 0.570 0.550 0.580 0.570 0.580 133,000 76,660 0.5764 0.274 0.264 0.279 0.274 0.279 276,640 0.2771 -1.72%
2018-03-08 0 0.580 0.560 0.590 0.560 0.580 325,000 187,600 0.5772 0.279 0.269 0.284 0.269 0.279 676,000 0.2775 3.57%
2018-03-07 0 0.560 0.560 0.570 0.560 0.570 4,301,000 2,417,810 0.5622 0.269 0.269 0.274 0.269 0.274 8,946,080 0.2703 -1.75%
2018-03-06 0 0.570 0.550 0.580 0.540 0.570 3,056,000 1,699,960 0.5563 0.274 0.264 0.279 0.260 0.274 6,356,480 0.2674 7.55%
2018-03-05 0 0.530 0.530 0.560 0.530 0.580 810,000 442,800 0.5467 0.255 0.255 0.269 0.255 0.279 1,684,800 0.2628 -7.02%
2018-03-02 0 0.570 0.570 0.580 0.560 0.580 175,000 100,400 0.5737 0.274 0.274 0.279 0.269 0.279 364,000 0.2758 -5.00%
2018-03-01 0 0.600 0.600 0.610 - - 0 0 - 0.288 0.288 0.293 - - 0 - 0.00%
2018-02-28 0 0.600 0.600 0.610 0.570 0.610 1,002,000 603,825 0.6026 0.288 0.288 0.293 0.274 0.293 2,084,160 0.2897 -1.64%
2018-02-27 0 0.610 0.610 0.630 - - 1,100 649 0.5900 0.293 0.293 0.303 - - 2,288 0.2837 0.00%
2018-02-26 0 0.610 0.610 0.630 0.600 0.610 50,000 30,300 0.6060 0.293 0.293 0.303 0.288 0.293 104,000 0.2913 -1.61%
2018-02-23 0 0.620 0.620 0.630 0.620 0.630 31,500 19,635 0.6233 0.298 0.298 0.303 0.298 0.303 65,520 0.2997 -3.12%
2018-02-22 0 0.640 0.630 0.640 0.630 0.670 285,000 184,650 0.6479 0.308 0.303 0.308 0.303 0.322 592,800 0.3115 1.59%
2018-02-21 0 0.630 0.620 0.630 0.640 0.640 50,150 32,085 0.6398 0.303 0.298 0.303 0.308 0.308 104,312 0.3076 3.28%
2018-02-20 0 0.610 0.610 0.640 0.610 0.610 10,000 6,100 0.6100 0.293 0.293 0.308 0.293 0.293 20,800 0.2933 0.00%
2018-02-15 0 0.610 0.610 0.630 - - 0 0 - 0.293 0.293 0.303 - - 0 - 0.00%
2018-02-14 0 0.610 0.610 0.630 0.600 0.650 230,000 138,550 0.6024 0.293 0.293 0.303 0.288 0.312 478,400 0.2896 1.67%
2018-02-13 0 0.600 0.580 0.600 0.600 0.600 741,000 444,560 0.5999 0.288 0.279 0.288 0.288 0.288 1,541,280 0.2884 -3.23%
2018-02-12 0 0.620 0.610 0.630 0.570 0.640 940,000 570,500 0.6069 0.298 0.293 0.303 0.274 0.308 1,955,200 0.2918 10.71%
2018-02-09 0 0.560 0.550 0.560 0.540 0.570 248,500 137,555 0.5535 0.269 0.264 0.269 0.260 0.274 516,880 0.2661 -3.45%
2018-02-08 0 0.580 0.580 0.590 0.580 0.590 130,000 75,550 0.5812 0.279 0.279 0.284 0.279 0.284 270,400 0.2794 1.75%
2018-02-07 0 0.570 0.560 0.580 0.570 0.600 470,000 275,650 0.5865 0.274 0.269 0.279 0.274 0.288 977,600 0.2820 -1.72%
2018-02-06 0 0.580 0.570 0.590 0.580 0.640 784,724 461,538 0.5882 0.279 0.274 0.284 0.279 0.308 1,632,226 0.2828 -9.38%
2018-02-05 0 0.640 0.630 0.640 0.560 0.640 152,550 91,491 0.5997 0.308 0.303 0.308 0.269 0.308 317,304 0.2883 1.59%
2018-02-02 0 0.630 0.630 0.650 0.630 0.630 35,000 22,050 0.6300 0.303 0.303 0.312 0.303 0.303 72,800 0.3029 -1.56%
2018-02-01 0 0.640 0.630 0.650 0.640 0.650 93,000 60,150 0.6468 0.308 0.303 0.312 0.308 0.312 193,440 0.3109 1.59%
2018-01-31 0 0.630 0.620 0.640 0.620 0.640 415,000 261,800 0.6308 0.303 0.298 0.308 0.298 0.308 863,200 0.3033 -1.56%
2018-01-30 0 0.640 0.640 0.650 0.630 0.670 1,061,500 687,915 0.6481 0.308 0.308 0.312 0.303 0.322 2,207,920 0.3116 -5.88%
2018-01-29 0 0.680 0.680 0.690 0.680 0.690 155,000 106,250 0.6855 0.327 0.327 0.332 0.327 0.332 322,400 0.3296 -1.45%
2018-01-26 0 0.690 0.680 0.700 0.680 0.690 325,000 223,700 0.6883 0.332 0.327 0.337 0.327 0.332 676,000 0.3309 -1.43%
2018-01-25 0 0.700 0.690 0.710 0.700 0.710 245,000 172,400 0.7037 0.337 0.332 0.341 0.337 0.341 509,600 0.3383 0.00%
2018-01-24 0 0.700 0.700 0.710 0.690 0.740 1,848,948 1,328,995 0.7188 0.337 0.337 0.341 0.332 0.356 3,845,812 0.3456 1.45%
2018-01-23 0 0.690 0.690 0.700 0.690 0.760 8,232,050 6,136,973 0.7455 0.332 0.332 0.337 0.332 0.365 17,122,664 0.3584 -1.43%
2018-01-22 0 0.700 0.690 0.710 0.700 0.730 1,255,000 896,875 0.7146 0.337 0.332 0.341 0.337 0.351 2,610,400 0.3436 -5.41%
2018-01-19 0 0.740 0.730 0.750 0.730 0.750 2,036,500 1,508,250 0.7406 0.356 0.351 0.361 0.351 0.361 4,235,920 0.3561 0.00%
2018-01-18 0 0.740 0.730 0.740 0.710 0.810 14,579,000 11,187,400 0.7674 0.356 0.351 0.356 0.341 0.389 30,324,320 0.3689 2.78%
2018-01-17 0 0.720 0.720 0.750 0.720 0.720 100,600 72,408 0.7198 0.346 0.346 0.361 0.346 0.346 209,248 0.3460 0.00%
2018-01-16 0 0.720 0.720 0.760 0.720 0.730 230,200 166,719 0.7242 0.346 0.346 0.365 0.346 0.351 478,816 0.3482 -1.37%
2018-01-15 0 0.730 0.730 0.750 0.730 0.770 248,000 183,520 0.7400 0.351 0.351 0.361 0.351 0.370 515,840 0.3558 -1.35%
2018-01-12 0 0.740 0.740 0.760 0.730 0.750 260,000 193,900 0.7458 0.356 0.356 0.365 0.351 0.361 540,800 0.3585 0.00%
2018-01-11 0 0.740 0.740 0.750 0.740 0.760 9,185,000 6,889,150 0.7500 0.356 0.356 0.361 0.356 0.365 19,104,800 0.3606 -1.33%
2018-01-10 0 0.750 0.750 0.770 0.740 0.780 285,000 216,350 0.7591 0.361 0.361 0.370 0.356 0.375 592,800 0.3650 -2.60%
2018-01-09 0 0.770 0.770 0.780 0.720 0.780 5,732,800 4,221,160 0.7363 0.370 0.370 0.375 0.346 0.375 11,924,224 0.3540 4.05%
2018-01-08 0 0.740 0.740 0.760 0.730 0.750 621,000 456,760 0.7355 0.356 0.356 0.365 0.351 0.361 1,291,680 0.3536 -2.63%
2018-01-05 0 0.760 0.750 0.790 0.750 0.760 400,000 302,350 0.7559 0.365 0.361 0.380 0.361 0.365 832,000 0.3634 0.00%
2018-01-04 0 0.760 0.750 0.770 0.750 0.770 708,000 538,070 0.7600 0.365 0.361 0.370 0.361 0.370 1,472,640 0.3654 -1.30%
2018-01-03 0 0.770 0.760 0.790 0.760 0.780 9,080,000 7,011,750 0.7722 0.370 0.365 0.380 0.365 0.375 18,886,400 0.3713 -1.28%
2018-01-02 0 0.780 0.770 0.780 0.770 0.790 2,896,000 2,257,430 0.7795 0.375 0.370 0.375 0.370 0.380 6,023,680 0.3748 -1.27%
2017-12-29 0 0.790 0.760 0.790 0.760 0.800 12,909,850 10,008,734 0.7753 0.380 0.365 0.380 0.365 0.385 26,852,488 0.3727 -1.25%
2017-12-28 0 0.800 0.750 0.800 0.710 0.800 1,385,000 1,035,375 0.7476 0.385 0.361 0.385 0.341 0.385 2,880,800 0.3594 6.67%
2017-12-27 0 0.750 0.720 0.760 0.720 0.750 25,000 18,450 0.7380 0.361 0.346 0.365 0.346 0.361 52,000 0.3548 0.00%
2017-12-22 0 0.750 0.740 0.750 0.740 0.750 200,000 148,750 0.7438 0.361 0.356 0.361 0.356 0.361 416,000 0.3576 -1.32%
2017-12-21 0 0.760 0.740 0.760 0.740 0.760 268,478 201,918 0.7521 0.365 0.356 0.365 0.356 0.365 558,434 0.3616 -1.30%
2017-12-20 0 0.770 0.740 0.770 - - 3,500 2,485 0.7100 0.370 0.356 0.370 - - 7,280 0.3413 -1.28%
2017-12-19 0 0.780 0.750 0.780 0.740 0.780 310,150 232,408 0.7493 0.375 0.361 0.375 0.356 0.375 645,112 0.3603 1.30%
2017-12-18 0 0.770 0.760 0.770 0.750 0.770 165,000 125,550 0.7609 0.370 0.365 0.370 0.361 0.370 343,200 0.3658 -1.28%
2017-12-15 0 0.780 0.770 0.780 0.770 0.780 73,500 57,145 0.7775 0.375 0.370 0.375 0.370 0.375 152,880 0.3738 -2.50%
2017-12-14 0 0.800 0.770 0.800 0.750 0.800 2,342,350 1,823,102 0.7783 0.385 0.370 0.385 0.361 0.385 4,872,088 0.3742 3.90%
2017-12-13 0 0.770 0.770 0.790 0.760 0.830 9,052,500 7,095,350 0.7838 0.370 0.370 0.380 0.365 0.399 18,829,200 0.3768 -2.53%
2017-12-12 0 0.790 0.780 0.800 0.760 0.790 815,000 632,200 0.7757 0.380 0.375 0.385 0.365 0.380 1,695,200 0.3729 2.60%
2017-12-11 0 0.770 0.760 0.770 0.710 0.770 40,827,500 30,707,425 0.7521 0.370 0.365 0.370 0.341 0.370 84,921,200 0.3616 5.48%
2017-12-08 0 0.730 0.730 0.740 0.730 0.780 6,175,000 4,699,600 0.7611 0.351 0.351 0.356 0.351 0.375 12,844,000 0.3659 -5.19%
2017-12-07 0 0.770 0.760 0.780 0.760 0.790 1,937,400 1,508,850 0.7788 0.370 0.365 0.375 0.365 0.380 4,029,792 0.3744 -1.28%
2017-12-06 0 0.780 0.780 0.790 0.760 0.780 2,511,000 1,943,740 0.7741 0.375 0.375 0.380 0.365 0.375 5,222,880 0.3722 -1.27%
2017-12-05 0 0.790 0.770 0.790 0.760 0.790 10,190,500 7,884,375 0.7737 0.380 0.370 0.380 0.365 0.380 21,196,240 0.3720 1.28%
2017-12-04 0 0.780 0.770 0.780 0.750 0.800 429,500 333,625 0.7768 0.375 0.370 0.375 0.361 0.385 893,360 0.3734 -1.27%
2017-12-01 0 0.790 0.780 0.790 0.730 0.800 1,635,000 1,249,650 0.7643 0.380 0.375 0.380 0.351 0.385 3,400,800 0.3675 11.27%
2017-11-30 0 0.710 0.710 0.730 0.700 0.720 584,500 417,925 0.7150 0.341 0.341 0.351 0.337 0.346 1,215,760 0.3438 1.43%
2017-11-29 0 0.700 0.700 0.720 0.700 0.720 365,000 260,450 0.7136 0.337 0.337 0.346 0.337 0.346 759,200 0.3431 0.00%
2017-11-28 0 0.700 0.710 0.720 0.700 0.750 2,729,877 1,939,152 0.7103 0.337 0.341 0.346 0.337 0.361 5,678,144 0.3415 -6.67%
2017-11-27 0 0.750 0.750 0.760 0.740 0.800 26,194,286 20,472,235 0.7816 0.361 0.361 0.365 0.356 0.385 54,484,115 0.3757 -7.41%
2017-11-24 0 0.810 0.810 0.820 0.800 0.820 199,400 163,062 0.8178 0.389 0.389 0.394 0.385 0.394 414,752 0.3932 0.00%
2017-11-23 0 0.810 0.810 0.820 0.790 0.810 30,870,000 24,845,650 0.8048 0.389 0.389 0.394 0.380 0.389 64,209,600 0.3869 2.53%
2017-11-22 0 0.790 0.780 0.790 0.770 0.820 2,510,000 1,996,300 0.7953 0.380 0.375 0.380 0.370 0.394 5,220,800 0.3824 -2.47%
2017-11-21 0 0.810 0.790 0.810 0.790 0.820 1,535,200 1,241,996 0.8090 0.389 0.380 0.389 0.380 0.394 3,193,216 0.3889 0.00%
2017-11-20 0 0.810 0.810 0.830 0.810 0.850 625,000 513,850 0.8222 0.389 0.389 0.399 0.389 0.409 1,300,000 0.3953 -3.57%
2017-11-17 0 0.840 0.840 0.850 0.830 0.860 3,535,000 2,955,050 0.8359 0.404 0.404 0.409 0.399 0.413 7,352,800 0.4019 -2.33%
2017-11-16 0 0.860 0.850 0.870 0.810 0.870 13,337,300 11,139,386 0.8352 0.413 0.409 0.418 0.389 0.418 27,741,584 0.4015 3.61%
2017-11-15 0 0.830 0.810 0.830 0.810 0.830 1,595,000 1,314,600 0.8242 0.399 0.389 0.399 0.389 0.399 3,317,600 0.3963 1.22%
2017-11-14 0 0.820 0.810 0.820 0.800 0.820 1,465,000 1,191,950 0.8136 0.394 0.389 0.394 0.385 0.394 3,047,200 0.3912 0.00%
2017-11-13 0 0.820 0.820 0.830 0.800 0.840 2,685,000 2,178,900 0.8115 0.394 0.394 0.399 0.385 0.404 5,584,800 0.3901 1.23%
2017-11-10 0 0.810 0.800 0.810 0.800 0.820 1,597,000 1,287,560 0.8062 0.389 0.385 0.389 0.385 0.394 3,321,760 0.3876 0.00%
2017-11-09 0 0.810 0.820 0.830 0.810 0.860 1,448,000 1,206,200 0.8330 0.389 0.394 0.399 0.389 0.413 3,011,840 0.4005 -5.81%
2017-11-08 0 0.860 0.850 0.860 0.820 0.860 8,899,000 7,630,780 0.8575 0.413 0.409 0.413 0.394 0.413 18,509,920 0.4123 3.61%
2017-11-07 0 0.830 0.820 0.830 0.790 0.840 2,475,750 2,009,180 0.8115 0.399 0.394 0.399 0.380 0.404 5,149,560 0.3902 3.75%
2017-11-06 0 0.800 0.780 0.800 0.760 0.800 5,222,143 4,103,600 0.7858 0.385 0.375 0.385 0.365 0.385 10,862,057 0.3778 1.27%
2017-11-03 0 0.790 0.790 0.800 0.770 0.800 765,500 601,120 0.7853 0.380 0.380 0.385 0.370 0.385 1,592,240 0.3775 -1.25%
2017-11-02 0 0.800 0.780 0.810 0.750 0.800 4,025,500 3,107,375 0.7719 0.385 0.375 0.389 0.361 0.385 8,373,040 0.3711 0.00%
2017-11-01 0 0.800 0.800 0.810 0.790 0.800 5,444,591 4,319,167 0.7933 0.385 0.385 0.389 0.380 0.385 11,324,749 0.3814 0.00%
2017-10-31 0 0.800 0.790 0.810 0.770 0.810 1,035,000 815,300 0.7877 0.385 0.380 0.389 0.370 0.389 2,152,800 0.3787 1.27%
2017-10-30 0 0.790 0.770 0.790 0.750 0.800 2,350,000 1,807,450 0.7691 0.380 0.370 0.380 0.361 0.385 4,888,000 0.3698 2.60%
2017-10-27 0 0.770 0.770 0.780 0.760 0.770 755,000 580,150 0.7684 0.370 0.370 0.375 0.365 0.370 1,570,400 0.3694 -1.28%
2017-10-26 0 0.780 0.780 0.790 0.760 0.830 2,923,000 2,333,060 0.7982 0.375 0.375 0.380 0.365 0.399 6,079,840 0.3837 -4.88%
2017-10-25 0 0.820 0.820 0.830 0.730 0.840 3,660,000 2,921,200 0.7981 0.394 0.394 0.399 0.351 0.404 7,612,800 0.3837 12.33%
2017-10-24 0 0.730 0.730 0.740 0.720 0.780 5,036,875 3,729,402 0.7404 0.351 0.351 0.356 0.346 0.375 10,476,700 0.3560 -5.19%
2017-10-23 0 0.770 0.770 0.780 0.750 0.840 3,680,000 2,881,300 0.7830 0.370 0.370 0.375 0.361 0.404 7,654,400 0.3764 -7.23%
2017-10-20 0 0.830 0.830 0.840 0.820 0.850 1,560,000 1,304,850 0.8364 0.399 0.399 0.404 0.394 0.409 3,244,800 0.4021 -1.19%
2017-10-19 0 0.840 0.840 0.850 0.830 0.890 10,125,000 8,644,300 0.8538 0.404 0.404 0.409 0.399 0.428 21,060,000 0.4105 -5.62%
2017-10-18 0 0.890 0.880 0.900 0.880 0.910 2,920,500 2,612,325 0.8945 0.428 0.423 0.433 0.423 0.438 6,074,640 0.4300 2.30%
2017-10-17 0 0.870 0.860 0.890 0.860 0.900 6,180,000 5,489,600 0.8883 0.418 0.413 0.428 0.413 0.433 12,854,400 0.4271 -3.33%
2017-10-16 0 0.900 0.900 0.910 0.850 0.930 22,620,000 20,126,350 0.8898 0.433 0.433 0.438 0.409 0.447 47,049,600 0.4278 2.27%
2017-10-13 0 0.880 0.860 0.890 0.840 0.930 12,871,500 11,203,510 0.8704 0.423 0.413 0.428 0.404 0.447 26,772,720 0.4185 0.00%
2017-10-12 0 0.880 0.870 0.880 0.810 0.970 21,306,724 19,285,990 0.9052 0.423 0.418 0.423 0.389 0.466 44,317,986 0.4352 -9.28%
2017-10-11 0 0.970 0.960 0.970 0.840 0.980 40,878,000 37,766,090 0.9239 0.466 0.462 0.466 0.404 0.471 85,026,240 0.4442 19.75%
2017-10-10 0 0.810 0.840 0.850 0.660 0.860 82,131,000 64,773,730 0.7887 0.389 0.404 0.409 0.317 0.413 170,832,480 0.3792 8.00%
2017-10-09 0 0.750 0.740 0.750 0.580 0.760 71,107,872 47,083,494 0.6621 0.361 0.356 0.361 0.279 0.365 147,904,374 0.3183 36.36%
2017-10-06 0 0.550 0.540 0.550 0.465 0.570 162,604,326 79,560,758 0.4893 0.264 0.260 0.264 0.224 0.274 338,216,998 0.2352 15.79%
2017-10-04 0 0.475 0.470 0.475 0.455 0.495 36,410,000 17,302,650 0.4752 0.228 0.226 0.228 0.219 0.238 75,732,800 0.2285 1.06%
2017-10-03 0 0.470 0.465 0.475 0.460 0.485 88,298,400 41,499,321 0.4700 0.226 0.224 0.228 0.221 0.233 183,660,672 0.2260 0.00%
2017-09-29 0 0.470 0.470 0.475 0.460 0.480 4,764,000 2,259,975 0.4744 0.226 0.226 0.228 0.221 0.231 9,909,120 0.2281 0.00%
2017-09-28 0 0.470 0.465 0.475 0.465 0.490 1,960,000 928,725 0.4738 0.226 0.224 0.228 0.224 0.236 4,076,800 0.2278 -1.05%
2017-09-27 0 0.475 0.470 0.475 0.455 0.490 10,830,000 5,063,300 0.4675 0.228 0.226 0.228 0.219 0.236 22,526,400 0.2248 3.26%
2017-09-26 0 0.460 0.455 0.460 0.450 0.460 651,050 296,486 0.4554 0.221 0.219 0.221 0.216 0.221 1,354,184 0.2189 2.22%
2017-09-25 0 0.450 0.450 0.455 0.450 0.490 8,350,000 3,921,450 0.4696 0.216 0.216 0.219 0.216 0.236 17,368,000 0.2258 -3.23%
2017-09-22 0 0.465 0.460 0.465 0.450 0.490 9,190,000 4,240,400 0.4614 0.224 0.221 0.224 0.216 0.236 19,115,200 0.2218 -5.10%
2017-09-21 0 0.490 0.485 0.490 0.485 0.490 3,163,000 1,534,810 0.4852 0.236 0.233 0.236 0.233 0.236 6,579,040 0.2333 -1.01%
2017-09-20 0 0.495 0.490 0.495 0.480 0.495 2,160,000 1,051,250 0.4867 0.238 0.236 0.238 0.231 0.238 4,492,800 0.2340 3.13%
2017-09-19 0 0.480 0.480 0.485 0.480 0.530 6,885,000 3,428,650 0.4980 0.231 0.231 0.233 0.231 0.255 14,320,800 0.2394 -7.69%
2017-09-18 0 0.520 0.500 0.520 0.495 0.520 2,730,000 1,380,625 0.5057 0.250 0.240 0.250 0.238 0.250 5,678,400 0.2431 1.96%
2017-09-15 0 0.510 0.500 0.510 0.480 0.510 3,430,000 1,690,350 0.4928 0.245 0.240 0.245 0.231 0.245 7,134,400 0.2369 2.00%
2017-09-14 0 0.500 0.490 0.500 0.495 0.520 5,915,000 2,954,450 0.4995 0.240 0.236 0.240 0.238 0.250 12,303,200 0.2401 -3.85%
2017-09-13 0 0.520 0.510 0.520 0.495 0.520 3,715,000 1,869,500 0.5032 0.250 0.245 0.250 0.238 0.250 7,727,200 0.2419 1.96%
2017-09-12 0 0.510 0.510 0.520 0.510 0.560 11,680,000 6,074,100 0.5200 0.245 0.245 0.250 0.245 0.269 24,294,400 0.2500 -5.56%
2017-09-11 0 0.540 0.520 0.540 0.510 0.560 15,910,000 8,248,050 0.5184 0.260 0.250 0.260 0.245 0.269 33,092,800 0.2492 0.00%
2017-09-08 0 0.540 0.530 0.540 0.510 0.550 10,140,000 5,356,500 0.5283 0.260 0.255 0.260 0.245 0.264 21,091,200 0.2540 -1.82%
2017-09-07 0 0.550 0.540 0.550 0.540 0.590 10,115,000 5,658,050 0.5594 0.264 0.260 0.264 0.260 0.284 21,039,200 0.2689 -5.17%
2017-09-06 0 0.580 0.560 0.580 0.560 0.600 5,430,000 3,121,200 0.5748 0.279 0.269 0.279 0.269 0.288 11,294,400 0.2763 -3.33%
2017-09-05 0 0.600 0.580 0.600 0.570 0.610 16,265,000 9,579,250 0.5889 0.288 0.279 0.288 0.274 0.293 33,831,200 0.2831 5.26%
2017-09-04 0 0.570 0.570 0.580 0.570 0.630 8,687,500 5,068,850 0.5835 0.274 0.274 0.279 0.274 0.303 18,070,000 0.2805 -5.00%
2017-09-01 0 0.600 0.590 0.600 0.570 0.630 18,575,450 11,055,647 0.5952 0.288 0.284 0.288 0.274 0.303 38,636,936 0.2861 -4.76%
2017-08-31 0 0.630 0.620 0.630 0.580 0.700 47,730,650 30,587,391 0.6408 0.303 0.298 0.303 0.279 0.337 99,279,752 0.3081 8.62%
2017-08-30 0 0.580 0.570 0.590 0.540 0.600 5,428,600 3,069,622 0.5655 0.279 0.274 0.284 0.260 0.288 11,291,488 0.2719 3.57%
2017-08-29 0 0.560 0.560 0.570 0.550 0.580 4,280,200 2,399,456 0.5606 0.269 0.269 0.274 0.264 0.279 8,902,816 0.2695 1.82%
2017-08-28 0 0.550 0.560 0.570 0.550 0.580 5,275,000 2,980,650 0.5651 0.264 0.269 0.274 0.264 0.279 10,972,000 0.2717 -3.51%
2017-08-25 0 0.570 0.570 0.580 0.560 0.610 25,110,000 14,433,900 0.5748 0.274 0.274 0.279 0.269 0.293 52,228,800 0.2764 -5.00%
2017-08-24 0 0.600 0.600 0.610 0.580 0.620 45,501,213 27,108,260 0.5958 0.288 0.288 0.293 0.279 0.298 94,642,523 0.2864 -3.23%
2017-08-22 0 0.620 0.620 0.630 0.600 0.640 39,271,000 24,101,260 0.6137 0.298 0.298 0.303 0.288 0.308 81,683,680 0.2951 1.64%
2017-08-21 0 0.610 0.610 0.620 0.590 0.670 120,340,000 76,073,050 0.6322 0.293 0.293 0.298 0.284 0.322 250,307,200 0.3039 -1.61%
2017-08-18 0 0.620 0.610 0.620 0.580 0.630 28,800,150 17,182,532 0.5966 0.298 0.293 0.298 0.279 0.303 59,904,312 0.2868 -1.59%
2017-08-17 0 0.630 0.620 0.630 0.600 0.670 7,755,000 4,845,100 0.6248 0.303 0.298 0.303 0.288 0.322 16,130,400 0.3004 -4.55%
2017-08-16 0 0.660 0.650 0.660 0.640 0.740 48,106,000 31,614,220 0.6572 0.317 0.312 0.317 0.308 0.356 100,060,480 0.3160 -7.04%
2017-08-15 0 0.710 0.700 0.720 0.690 0.950 44,935,500 34,338,855 0.7642 0.341 0.337 0.346 0.332 0.457 93,465,840 0.3674 -21.11%
2017-08-14 0 0.900 0.890 0.900 0.890 0.970 12,230,575 11,095,448 0.9072 0.433 0.428 0.433 0.428 0.466 25,439,596 0.4361 -4.26%
2017-08-11 0 0.940 0.910 0.940 0.910 1.000 9,527,500 8,831,950 0.9270 0.452 0.438 0.452 0.438 0.481 19,817,200 0.4457 -2.08%
2017-08-10 0 0.960 0.920 0.930 0.910 1.030 6,101,000 5,881,040 0.9639 0.462 0.442 0.447 0.438 0.495 12,690,080 0.4634 -3.03%
2017-08-09 0 0.990 0.990 1.000 0.980 1.010 936,000 928,750 0.9923 0.476 0.476 0.481 0.471 0.486 1,946,880 0.4770 -1.00%
2017-08-08 0 1.000 0.980 1.000 0.970 1.020 7,825,050 7,758,396 0.9915 0.481 0.471 0.481 0.466 0.490 16,276,104 0.4767 0.00%
2017-08-07 0 1.000 0.980 1.000 0.980 1.020 1,493,000 1,492,580 0.9997 0.481 0.471 0.481 0.471 0.490 3,105,440 0.4806 0.00%
2017-08-04 0 1.000 0.990 1.010 0.990 1.030 17,126,300 17,448,561 1.0188 0.481 0.476 0.486 0.476 0.495 35,622,704 0.4898 -0.99%
2017-08-03 0 1.010 1.000 1.010 1.000 1.050 781,000 797,230 1.0208 0.486 0.481 0.486 0.481 0.505 1,624,480 0.4908 1.00%
2017-08-02 0 1.000 0.990 1.000 0.990 1.080 14,312,000 14,536,660 1.0157 0.481 0.476 0.481 0.476 0.519 29,768,960 0.4883 -0.99%
2017-08-01 0 1.010 1.000 1.010 1.000 1.050 34,810,000 35,525,200 1.0205 0.486 0.481 0.486 0.481 0.505 72,404,800 0.4906 -0.98%
2017-07-31 0 1.020 1.020 1.040 1.020 1.110 28,699,500 30,402,985 1.0594 0.490 0.490 0.500 0.490 0.534 59,694,960 0.5093 -6.42%
2017-07-28 0 1.090 1.080 1.090 1.070 1.120 60,925,000 66,085,050 1.0847 0.524 0.519 0.524 0.514 0.538 126,724,000 0.5215 -2.68%
2017-07-27 0 1.120 1.090 1.120 1.090 1.170 16,466,800 18,181,908 1.1042 0.538 0.524 0.538 0.524 0.562 34,250,944 0.5308 -0.88%
2017-07-26 0 1.130 1.100 1.130 1.090 1.210 2,330,000 2,610,350 1.1203 0.543 0.529 0.543 0.524 0.582 4,846,400 0.5386 -0.88%
2017-07-25 0 1.140 1.110 1.140 1.050 1.160 13,115,500 14,531,845 1.1080 0.548 0.534 0.548 0.505 0.558 27,280,240 0.5327 5.56%
2017-07-24 0 1.080 1.070 1.090 1.070 1.200 3,507,600 3,830,855 1.0922 0.519 0.514 0.524 0.514 0.577 7,295,808 0.5251 -7.69%
2017-07-21 0 1.170 1.140 1.180 1.140 1.270 11,545,400 13,600,569 1.1780 0.562 0.548 0.567 0.548 0.611 24,014,432 0.5663 -5.65%
2017-07-20 0 1.240 1.220 1.230 1.130 1.250 14,164,265 16,675,118 1.1773 0.596 0.587 0.591 0.543 0.601 29,461,671 0.5660 7.83%
2017-07-19 0 1.150 1.130 1.150 1.110 1.150 7,139,550 8,062,515 1.1293 0.553 0.543 0.553 0.534 0.553 14,850,264 0.5429 4.55%
2017-07-18 0 1.100 1.090 1.100 1.040 1.100 4,320,000 4,600,350 1.0649 0.529 0.524 0.529 0.500 0.529 8,985,600 0.5120 4.76%
2017-07-17 0 1.050 1.030 1.050 1.000 1.050 8,670,000 8,953,700 1.0327 0.505 0.495 0.505 0.481 0.505 18,033,600 0.4965 0.96%
2017-07-14 0 1.040 1.020 1.040 1.000 1.040 3,034,000 3,104,790 1.0233 0.500 0.490 0.500 0.481 0.500 6,310,720 0.4920 0.97%
2017-07-13 0 1.030 1.020 1.040 1.010 1.080 7,347,000 7,658,010 1.0423 0.495 0.490 0.500 0.486 0.519 15,281,760 0.5011 -1.90%
2017-07-12 0 1.050 1.040 1.050 1.000 1.080 9,043,400 9,497,275 1.0502 0.505 0.500 0.505 0.481 0.519 18,810,272 0.5049 2.94%
2017-07-11 0 1.020 1.020 1.030 1.010 1.050 3,510,449 3,582,090 1.0204 0.490 0.490 0.495 0.486 0.505 7,301,734 0.4906 -2.86%
2017-07-10 0 1.050 1.020 1.050 0.960 1.050 6,948,100 6,885,814 0.9910 0.505 0.490 0.505 0.462 0.505 14,452,048 0.4765 5.00%
2017-07-07 0 1.000 0.990 1.000 0.910 1.000 21,588,000 20,247,200 0.9379 0.481 0.476 0.481 0.438 0.481 44,903,040 0.4509 5.26%
2017-07-06 0 0.950 0.920 0.950 0.920 0.980 1,639,250 1,564,592 0.9545 0.457 0.442 0.457 0.442 0.471 3,409,640 0.4589 2.15%
2017-07-05 0 0.930 0.910 0.930 0.910 0.950 7,406,200 6,859,468 0.9262 0.447 0.438 0.447 0.438 0.457 15,404,896 0.4453 0.00%
2017-07-04 0 0.930 0.920 0.930 0.860 1.010 6,226,250 5,670,779 0.9108 0.447 0.442 0.447 0.413 0.486 12,950,600 0.4379 -4.12%
2017-07-03 0 0.970 0.940 0.970 0.910 0.980 5,910,400 5,530,985 0.9358 0.466 0.452 0.466 0.438 0.471 12,293,632 0.4499 6.59%
2017-06-30 0 0.910 0.910 0.920 0.910 0.950 20,074,000 18,444,900 0.9188 0.438 0.438 0.442 0.438 0.457 41,753,920 0.4418 -2.15%
2017-06-29 0 0.930 0.900 0.930 0.890 0.950 3,386,000 3,063,460 0.9047 0.447 0.433 0.447 0.428 0.457 7,042,880 0.4350 -1.06%
2017-06-28 0 0.940 0.910 0.940 0.840 1.030 13,592,000 12,864,850 0.9465 0.452 0.438 0.452 0.404 0.495 28,271,360 0.4550 -8.74%
2017-06-27 0 1.030 0.980 1.030 0.620 1.090 29,640,218 29,479,442 0.9946 0.495 0.471 0.495 0.298 0.524 61,651,653 0.4782 -5.50%
2017-06-26 0 1.090 1.070 1.090 0.990 1.130 23,412,500 24,483,395 1.0457 0.524 0.514 0.524 0.476 0.543 48,698,000 0.5028 0.93%
2017-06-23 0 1.080 1.060 1.080 1.070 1.140 15,261,000 16,973,070 1.1122 0.519 0.510 0.519 0.514 0.548 31,742,880 0.5347 -0.92%
2017-06-22 0 1.090 1.070 1.090 1.070 1.150 27,492,200 30,579,446 1.1123 0.524 0.514 0.524 0.514 0.553 57,183,776 0.5348 -3.54%
2017-06-21 0 1.130 1.110 1.130 1.070 1.130 14,865,500 16,427,890 1.1051 0.543 0.534 0.543 0.514 0.543 30,920,240 0.5313 3.67%
2017-06-20 0 1.090 1.070 1.080 1.020 1.090 12,862,000 13,483,340 1.0483 0.524 0.514 0.519 0.490 0.524 26,752,960 0.5040 3.81%
2017-06-19 0 1.050 1.040 1.050 1.000 1.060 16,894,914 17,308,436 1.0245 0.505 0.500 0.505 0.481 0.510 35,141,421 0.4925 6.06%
2017-06-16 0 0.990 0.990 1.000 0.960 1.040 18,395,150 18,210,994 0.9900 0.476 0.476 0.481 0.462 0.500 38,261,912 0.4760 1.02%
2017-06-15 0 0.980 0.970 0.980 0.870 1.000 35,278,414 32,389,283 0.9181 0.471 0.466 0.471 0.418 0.481 73,379,101 0.4414 6.52%
2017-06-14 0 0.920 0.900 0.920 0.840 0.920 8,820,500 7,811,360 0.8856 0.442 0.433 0.442 0.404 0.442 18,346,640 0.4258 6.98%
2017-06-13 0 0.860 0.860 0.870 0.770 0.880 15,433,000 12,808,590 0.8299 0.413 0.413 0.418 0.370 0.423 32,100,640 0.3990 7.50%
2017-06-12 0 0.800 0.800 0.810 0.760 0.800 7,880,950 6,246,453 0.7926 0.385 0.385 0.389 0.365 0.385 16,392,376 0.3811 3.90%
2017-06-09 0 0.770 0.770 0.780 0.740 0.780 20,000,000 15,343,100 0.7672 0.370 0.370 0.375 0.356 0.375 41,600,000 0.3688 -2.53%
2017-06-08 0 0.790 0.790 0.800 0.720 0.810 26,476,640 20,800,617 0.7856 0.380 0.380 0.385 0.346 0.389 55,071,411 0.3777 8.22%
2017-06-07 0 0.730 0.720 0.730 0.670 0.760 17,105,000 12,309,700 0.7197 0.351 0.346 0.351 0.322 0.365 35,578,400 0.3460 4.29%
2017-06-06 0 0.700 0.680 0.700 0.640 0.720 24,050,000 16,383,900 0.6812 0.337 0.327 0.337 0.308 0.346 50,024,000 0.3275 1.45%
2017-06-05 0 0.690 0.680 0.690 0.540 0.690 47,096,000 26,896,120 0.5711 0.332 0.327 0.332 0.260 0.332 97,959,680 0.2746 25.45%
2017-06-02 0 0.550 0.530 0.550 0.530 0.550 6,949,308 3,753,294 0.5401 0.264 0.255 0.264 0.255 0.264 14,454,561 0.2597 1.85%
2017-06-01 0 0.540 0.530 0.540 0.530 0.570 17,031,000 9,205,060 0.5405 0.260 0.255 0.260 0.255 0.274 35,424,480 0.2599 0.00%
2017-05-31 0 0.540 0.530 0.540 0.530 0.550 12,145,500 6,456,900 0.5316 0.260 0.255 0.260 0.255 0.264 25,262,640 0.2556 -1.82%
2017-05-29 0 0.550 0.540 0.550 0.540 0.560 5,745,000 3,112,600 0.5418 0.264 0.260 0.264 0.260 0.269 11,949,600 0.2605 0.00%
2017-05-26 0 0.550 0.540 0.550 0.530 0.550 10,911,200 5,909,624 0.5416 0.264 0.260 0.264 0.255 0.264 22,695,296 0.2604 3.77%
2017-05-25 0 0.530 0.530 0.540 0.520 0.560 7,736,200 4,116,376 0.5321 0.255 0.255 0.260 0.250 0.269 16,091,296 0.2558 0.00%
2017-05-24 0 0.530 0.520 0.530 0.520 0.570 16,005,000 8,723,600 0.5451 0.255 0.250 0.255 0.250 0.274 33,290,400 0.2620 1.92%
2017-05-23 0 0.520 0.510 0.520 0.510 0.610 43,886,607 23,234,951 0.5294 0.250 0.245 0.250 0.245 0.293 91,284,143 0.2545 -11.86%
2017-05-22 0 0.590 0.580 0.590 0.580 0.730 34,515,000 22,112,600 0.6407 0.284 0.279 0.284 0.279 0.351 71,791,200 0.3080 -14.49%
2017-05-19 0 0.690 0.680 0.690 0.660 0.720 20,270,000 14,035,050 0.6924 0.332 0.327 0.332 0.317 0.346 42,161,600 0.3329 -2.82%
2017-05-18 0 0.710 0.700 0.710 0.700 0.740 4,780,000 3,417,150 0.7149 0.341 0.337 0.341 0.337 0.356 9,942,400 0.3437 0.00%
2017-05-17 0 0.710 0.700 0.710 0.700 0.740 8,705,000 6,193,100 0.7114 0.341 0.337 0.341 0.337 0.356 18,106,400 0.3420 0.00%
2017-05-16 0 0.710 0.710 0.720 0.700 0.820 29,262,850 21,464,001 0.7335 0.341 0.341 0.346 0.337 0.394 60,866,728 0.3526 -13.41%
2017-05-15 0 0.820 0.810 0.820 0.810 0.900 49,020,000 41,783,750 0.8524 0.394 0.389 0.394 0.389 0.433 101,961,600 0.4098 -4.65%
2017-05-12 0 0.860 0.850 0.860 0.840 0.890 29,315,000 25,233,100 0.8608 0.413 0.409 0.413 0.404 0.428 60,975,200 0.4138 1.18%
2017-05-11 0 0.850 0.850 0.860 0.840 1.040 36,218,000 32,306,720 0.8920 0.409 0.409 0.413 0.404 0.500 75,333,440 0.4288 -8.60%
2017-05-10 0 0.930 0.920 0.930 0.890 0.980 53,823,500 49,919,815 0.9275 0.447 0.442 0.447 0.428 0.471 111,952,880 0.4459 -1.06%
2017-05-09 0 0.940 0.930 0.940 0.930 1.120 48,145,000 47,559,550 0.9878 0.452 0.447 0.452 0.447 0.538 100,141,600 0.4749 -5.05%
2017-05-08 0 0.990 0.990 1.000 0.950 1.080 36,521,448 37,516,321 1.0272 0.476 0.476 0.481 0.457 0.519 75,964,612 0.4939 4.21%
2017-05-05 0 0.950 0.930 0.950 0.920 1.000 8,105,000 7,759,250 0.9573 0.457 0.447 0.457 0.442 0.481 16,858,400 0.4603 -1.04%
2017-05-04 0 0.960 0.940 0.960 0.920 1.100 31,895,000 31,715,550 0.9944 0.462 0.452 0.462 0.442 0.529 66,341,600 0.4781 -11.93%
2017-05-02 0 1.090 1.060 1.090 0.980 1.180 33,649,000 36,296,650 1.0787 0.524 0.510 0.524 0.471 0.567 69,989,920 0.5186 9.00%
2017-04-28 0 1.000 0.990 1.000 0.990 1.390 62,034,021 77,051,733 1.2421 0.481 0.476 0.481 0.476 0.668 129,030,764 0.5972 -24.24%
2017-04-27 0 1.320 1.310 1.330 1.080 1.500 26,497,601 33,847,853 1.2774 0.635 0.630 0.639 0.519 0.721 55,115,010 0.6141 23.36%
2017-04-26 0 1.070 1.060 1.070 0.940 1.090 17,805,900 17,582,011 0.9874 0.514 0.510 0.514 0.452 0.524 37,036,272 0.4747 13.83%
2017-04-25 0 0.940 0.940 0.960 0.890 0.950 22,946,900 21,058,810 0.9177 0.452 0.452 0.462 0.428 0.457 47,729,552 0.4412 5.62%
2017-04-24 0 0.890 0.890 0.900 0.870 0.930 9,555,000 8,612,190 0.9013 0.428 0.428 0.433 0.418 0.447 19,874,400 0.4333 2.30%
2017-04-21 0 0.870 0.860 0.880 0.860 0.890 1,877,000 1,624,190 0.8653 0.418 0.413 0.423 0.413 0.428 3,904,160 0.4160 -1.14%
2017-04-20 0 0.880 0.870 0.890 0.850 0.960 9,227,000 8,337,380 0.9036 0.423 0.418 0.428 0.409 0.462 19,192,160 0.4344 -6.38%
2017-04-19 0 0.940 0.940 0.950 0.920 0.970 3,131,300 2,966,580 0.9474 0.452 0.452 0.457 0.442 0.466 6,513,104 0.4555 2.17%
2017-04-18 0 0.920 0.910 0.930 0.880 1.010 12,980,000 12,535,650 0.9658 0.442 0.438 0.447 0.423 0.486 26,998,400 0.4643 -7.07%
2017-04-13 0 0.990 0.970 0.980 0.950 1.180 21,120,240 22,661,488 1.0730 0.476 0.466 0.471 0.457 0.567 43,930,099 0.5159 -13.16%
2017-04-12 0 1.140 1.130 1.140 1.070 1.170 3,253,000 3,600,780 1.1069 0.548 0.543 0.548 0.514 0.562 6,766,240 0.5322 -0.87%
2017-04-11 0 1.150 1.140 1.160 1.110 1.270 22,167,000 26,147,450 1.1796 0.553 0.548 0.558 0.534 0.611 46,107,360 0.5671 -5.74%
2017-04-10 0 1.220 1.210 1.220 1.170 1.320 23,667,716 29,236,407 1.2353 0.587 0.582 0.587 0.562 0.635 49,228,849 0.5939 -1.61%
2017-04-07 0 1.240 1.230 1.240 1.130 1.350 39,611,100 48,891,627 1.2343 0.596 0.591 0.596 0.543 0.649 82,391,088 0.5934 -2.36%
2017-04-06 0 1.270 1.270 1.280 1.250 1.420 54,521,887 71,498,610 1.3114 0.611 0.611 0.615 0.601 0.683 113,405,525 0.6305 -0.78%
2017-04-05 0 1.280 1.270 1.280 1.160 1.340 68,192,895 83,152,322 1.2194 0.615 0.611 0.615 0.558 0.644 141,841,222 0.5862 14.29%
2017-04-03 0 1.120 1.120 1.140 1.070 1.200 32,499,830 36,899,657 1.1354 0.538 0.538 0.548 0.514 0.577 67,599,646 0.5459 5.66%
2017-03-31 0 1.060 1.050 1.060 0.960 1.230 67,606,541 71,386,542 1.0559 0.510 0.505 0.510 0.462 0.591 140,621,605 0.5076 13.98%
2017-03-30 0 0.930 0.930 0.940 0.920 1.000 24,933,656 23,832,807 0.9558 0.447 0.447 0.452 0.442 0.481 51,862,004 0.4595 1.09%
2017-03-29 0 0.920 0.910 0.920 0.760 1.090 62,300,593 59,820,155 0.9602 0.442 0.438 0.442 0.365 0.524 129,585,233 0.4616 21.05%
2017-03-28 0 0.760 0.750 0.760 0.760 0.770 1,580,000 1,204,150 0.7621 0.365 0.361 0.365 0.365 0.370 3,286,400 0.3664 0.00%
2017-03-27 0 0.760 0.750 0.760 0.750 0.780 2,400,000 1,826,150 0.7609 0.365 0.361 0.365 0.361 0.375 4,992,000 0.3658 0.00%
2017-03-24 0 0.760 0.750 0.760 0.750 0.780 1,899,500 1,448,490 0.7626 0.365 0.361 0.365 0.361 0.375 3,950,960 0.3666 0.00%
2017-03-23 0 0.760 0.750 0.760 0.760 0.780 1,266,568 967,178 0.7636 0.365 0.361 0.365 0.365 0.375 2,634,461 0.3671 0.00%
2017-03-22 0 0.760 0.750 0.760 0.740 0.780 4,729,357 3,535,137 0.7475 0.365 0.361 0.365 0.356 0.375 9,837,063 0.3594 -1.30%
2017-03-21 0 0.770 0.760 0.770 0.760 0.790 19,898,000 15,404,240 0.7742 0.370 0.365 0.370 0.365 0.380 41,387,840 0.3722 -3.75%
2017-03-20 0 0.800 0.790 0.800 0.790 0.820 7,916,593 6,334,636 0.8002 0.385 0.380 0.385 0.380 0.394 16,466,513 0.3847 -1.23%
2017-03-17 0 0.810 0.800 0.810 0.800 0.820 2,763,700 2,237,399 0.8096 0.389 0.385 0.389 0.385 0.394 5,748,496 0.3892 -1.22%
2017-03-16 0 0.820 0.810 0.820 0.810 0.840 6,366,750 5,238,675 0.8228 0.394 0.389 0.394 0.389 0.404 13,242,840 0.3956 0.00%
2017-03-15 0 0.820 0.810 0.820 0.810 0.840 3,645,000 2,999,550 0.8229 0.394 0.389 0.394 0.389 0.404 7,581,600 0.3956 -1.20%
2017-03-14 0 0.830 0.820 0.830 0.820 0.840 3,283,500 2,706,340 0.8242 0.399 0.394 0.399 0.394 0.404 6,829,680 0.3963 0.00%
2017-03-13 0 0.830 0.820 0.830 0.810 0.850 5,072,500 4,171,675 0.8224 0.399 0.394 0.399 0.389 0.409 10,550,800 0.3954 1.22%
2017-03-10 0 0.820 0.800 0.820 0.800 0.820 18,914,964 15,326,422 0.8103 0.394 0.385 0.394 0.385 0.394 39,343,125 0.3896 1.23%
2017-03-09 0 0.810 0.800 0.810 0.800 0.830 10,942,076 8,928,974 0.8160 0.389 0.385 0.389 0.385 0.399 22,759,518 0.3923 0.00%
2017-03-08 0 0.810 0.800 0.810 0.790 0.820 15,325,392 12,392,096 0.8086 0.389 0.385 0.389 0.380 0.394 31,876,815 0.3887 1.25%
2017-03-07 0 0.800 0.790 0.800 0.790 0.980 38,868,631 32,878,336 0.8459 0.385 0.380 0.385 0.380 0.471 80,846,752 0.4067 -12.09%
2017-03-06 0 0.910 0.900 0.910 0.880 1.000 37,732,465 33,984,532 0.9007 0.438 0.433 0.438 0.423 0.481 78,483,527 0.4330 7.06%
2017-03-03 0 0.850 0.840 0.850 0.800 0.900 39,302,320 32,644,588 0.8306 0.409 0.404 0.409 0.385 0.433 81,748,826 0.3993 7.59%
2017-03-02 0 0.790 0.780 0.790 0.770 0.930 46,498,515 37,702,877 0.8108 0.380 0.375 0.380 0.370 0.447 96,716,911 0.3898 2.60%
2017-03-01 0 0.770 0.760 0.770 0.640 0.800 51,079,174 31,750,668 0.6216 0.370 0.365 0.370 0.308 0.385 106,244,682 0.2988 16.67%
2017-02-28 0 0.660 0.650 0.660 0.630 0.660 11,439,600 7,420,160 0.6486 0.317 0.312 0.317 0.303 0.317 23,794,368 0.3118 3.13%
2017-02-27 0 0.640 0.630 0.640 0.640 0.680 6,355,500 4,173,660 0.6567 0.308 0.303 0.308 0.308 0.327 13,219,440 0.3157 -1.54%
2017-02-24 0 0.650 0.640 0.650 0.640 0.720 2,060,000 1,361,700 0.6610 0.312 0.308 0.312 0.308 0.346 4,284,800 0.3178 -2.99%
2017-02-23 0 0.670 0.650 0.670 0.660 0.730 3,224,650 2,212,601 0.6862 0.322 0.312 0.322 0.317 0.351 6,707,272 0.3299 3.08%
2017-02-22 0 0.650 0.640 0.660 0.630 0.690 1,583,000 1,030,120 0.6507 0.312 0.308 0.317 0.303 0.332 3,292,640 0.3129 0.00%
2017-02-21 0 0.650 0.640 0.650 0.570 0.690 35,194,859 22,360,203 0.6353 0.312 0.308 0.312 0.274 0.332 73,205,307 0.3054 10.17%
2017-02-20 0 0.590 0.580 0.590 0.580 0.590 271,000 158,710 0.5856 0.284 0.279 0.284 0.279 0.284 563,680 0.2816 0.00%
2017-02-17 0 0.590 0.590 0.600 0.590 0.610 450,500 270,435 0.6003 0.284 0.284 0.288 0.284 0.293 937,040 0.2886 -3.28%
2017-02-16 0 0.610 0.610 0.630 0.590 0.630 5,300,000 3,238,500 0.6110 0.293 0.293 0.303 0.284 0.303 11,024,000 0.2938 0.00%
2017-02-15 0 0.610 0.610 0.630 0.610 0.630 7,662,900 4,824,512 0.6296 0.293 0.293 0.303 0.293 0.303 15,938,832 0.3027 -3.17%
2017-02-14 0 0.630 0.600 0.630 0.530 0.640 35,430,000 20,185,500 0.5697 0.303 0.288 0.303 0.255 0.308 73,694,400 0.2739 5.00%
2017-02-13 0 0.600 0.590 0.610 0.600 0.610 395,000 239,900 0.6073 0.288 0.284 0.293 0.288 0.293 821,600 0.2920 0.00%
2017-02-10 0 0.600 0.600 0.620 0.600 0.650 734,800 459,486 0.6253 0.288 0.288 0.298 0.288 0.312 1,528,384 0.3006 -1.64%
2017-02-09 0 0.610 0.600 0.610 0.610 0.640 8,564,000 5,307,010 0.6197 0.293 0.288 0.293 0.293 0.308 17,813,120 0.2979 0.00%
2017-02-08 0 0.610 0.610 0.630 0.610 0.640 38,056,500 23,638,370 0.6211 0.293 0.293 0.303 0.293 0.308 79,157,520 0.2986 -1.61%
2017-02-07 0 0.620 0.620 0.630 0.570 0.640 13,133,000 8,121,094 0.6184 0.298 0.298 0.303 0.274 0.308 27,316,640 0.2973 6.90%
2017-02-06 0 0.580 0.570 0.580 0.580 0.590 45,000 26,150 0.5811 0.279 0.274 0.279 0.279 0.284 93,600 0.2794 -1.69%
2017-02-03 0 0.590 0.570 0.590 0.590 0.600 350,000 207,250 0.5921 0.284 0.274 0.284 0.284 0.288 728,000 0.2847 0.00%
2017-02-02 0 0.590 0.580 0.590 0.590 0.590 10,000 5,900 0.5900 0.284 0.279 0.284 0.284 0.284 20,800 0.2837 -1.67%
2017-02-01 0 0.600 0.560 0.600 0.580 0.600 20,000 11,900 0.5950 0.288 0.269 0.288 0.279 0.288 41,600 0.2861 3.45%
2017-01-27 0 0.580 0.570 0.610 - - 0 0 - 0.279 0.274 0.293 - - 0 - 0.00%
2017-01-26 0 0.580 0.580 0.590 0.570 0.600 88,000 51,340 0.5834 0.279 0.279 0.284 0.274 0.288 183,040 0.2805 0.00%
2017-01-25 0 0.580 0.570 0.580 0.550 0.600 364,500 213,265 0.5851 0.279 0.274 0.279 0.264 0.288 758,160 0.2813 5.45%
2017-01-24 0 0.550 0.550 0.570 0.530 0.570 395,000 217,300 0.5501 0.264 0.264 0.274 0.255 0.274 821,600 0.2645 0.00%
2017-01-23 0 0.550 0.550 0.580 0.530 0.590 220,000 119,450 0.5430 0.264 0.264 0.279 0.255 0.284 457,600 0.2610 -6.78%
2017-01-20 0 0.590 0.580 0.590 0.560 0.590 330,000 190,700 0.5779 0.284 0.279 0.284 0.269 0.284 686,400 0.2778 0.00%
2017-01-19 0 0.590 0.580 0.590 0.570 0.620 1,280,000 752,500 0.5879 0.284 0.279 0.284 0.274 0.298 2,662,400 0.2826 -1.67%
2017-01-18 0 0.600 0.590 0.610 0.600 0.610 355,000 214,650 0.6046 0.288 0.284 0.293 0.288 0.293 738,400 0.2907 -1.64%
2017-01-17 0 0.610 0.590 0.610 0.600 0.620 2,907,000 1,763,320 0.6066 0.293 0.284 0.293 0.288 0.298 6,046,560 0.2916 -1.61%
2017-01-16 0 0.620 0.610 0.630 0.610 0.630 1,061,000 655,270 0.6176 0.298 0.293 0.303 0.293 0.303 2,206,880 0.2969 -3.12%
2017-01-13 0 0.640 0.630 0.640 0.630 0.640 297,000 187,580 0.6316 0.308 0.303 0.308 0.303 0.308 617,760 0.3036 0.00%
2017-01-12 0 0.640 0.640 0.660 0.640 0.660 613,000 395,590 0.6453 0.308 0.308 0.317 0.308 0.317 1,275,040 0.3103 -1.54%
2017-01-11 0 0.650 0.640 0.650 0.640 0.650 925,300 601,083 0.6496 0.312 0.308 0.312 0.308 0.312 1,924,624 0.3123 -1.52%
2017-01-10 0 0.660 0.650 0.660 0.660 0.750 6,499,712 4,525,679 0.6963 0.317 0.312 0.317 0.317 0.361 13,519,401 0.3348 -2.94%
2017-01-09 0 0.680 0.650 0.680 0.650 0.680 35,000 22,900 0.6543 0.327 0.312 0.327 0.312 0.327 72,800 0.3146 0.00%
2017-01-06 0 0.680 0.670 0.680 0.670 0.680 550,150 368,294 0.6694 0.327 0.322 0.327 0.322 0.327 1,144,312 0.3218 1.49%
2017-01-05 0 0.670 0.670 0.680 0.670 0.670 145,000 97,150 0.6700 0.322 0.322 0.327 0.322 0.322 301,600 0.3221 1.52%
2017-01-04 0 0.660 0.660 0.670 0.650 0.670 95,300 62,739 0.6583 0.317 0.317 0.322 0.312 0.322 198,224 0.3165 0.00%
2017-01-03 0 0.660 0.660 0.670 0.660 0.660 95,000 62,700 0.6600 0.317 0.317 0.322 0.317 0.317 197,600 0.3173 -4.35%
2016-12-30 0 0.690 0.680 0.690 0.670 0.690 159,103 108,717 0.6833 0.332 0.327 0.332 0.322 0.332 330,934 0.3285 0.00%
2016-12-29 0 0.690 0.670 0.690 0.680 0.700 860,000 596,100 0.6931 0.332 0.322 0.332 0.327 0.337 1,788,800 0.3332 1.47%
2016-12-28 0 0.680 0.670 0.690 0.660 0.690 1,815,000 1,225,000 0.6749 0.327 0.322 0.332 0.317 0.332 3,775,200 0.3245 3.03%
2016-12-23 0 0.660 0.660 0.670 0.660 0.660 45,000 29,700 0.6600 0.317 0.317 0.322 0.317 0.317 93,600 0.3173 -4.35%
2016-12-22 0 0.690 0.660 0.690 0.660 0.690 78,936 52,619 0.6666 0.332 0.317 0.332 0.317 0.332 164,187 0.3205 0.00%
2016-12-21 0 0.690 0.670 0.690 0.670 0.690 710,000 476,900 0.6717 0.332 0.322 0.332 0.322 0.332 1,476,800 0.3229 0.00%
2016-12-20 0 0.690 0.670 0.700 0.670 0.690 332,500 224,975 0.6766 0.332 0.322 0.337 0.322 0.332 691,600 0.3253 0.00%
2016-12-19 0 0.690 0.680 0.700 0.670 0.710 5,715,500 3,991,355 0.6983 0.332 0.327 0.337 0.322 0.341 11,888,240 0.3357 2.99%
2016-12-16 0 0.670 0.650 0.670 0.630 0.670 580,000 379,300 0.6540 0.322 0.312 0.322 0.303 0.322 1,206,400 0.3144 6.35%
2016-12-15 0 0.630 0.630 0.640 0.630 0.640 3,914,000 2,504,750 0.6399 0.303 0.303 0.308 0.303 0.308 8,141,120 0.3077 -3.08%
2016-12-14 0 0.650 0.650 0.660 0.650 0.670 734,000 487,320 0.6639 0.312 0.312 0.317 0.312 0.322 1,526,720 0.3192 -2.99%
2016-12-13 0 0.670 0.660 0.670 0.640 0.670 3,079,000 2,028,780 0.6589 0.322 0.317 0.322 0.308 0.322 6,404,320 0.3168 0.00%
2016-12-12 0 0.670 0.650 0.670 0.640 0.670 541,000 352,420 0.6514 0.322 0.312 0.322 0.308 0.322 1,125,280 0.3132 0.00%
2016-12-09 0 0.670 0.650 0.670 0.640 0.670 910,000 594,750 0.6536 0.322 0.312 0.322 0.308 0.322 1,892,800 0.3142 1.52%
2016-12-08 0 0.660 0.660 0.670 0.660 0.660 56,500 37,350 0.6611 0.317 0.317 0.322 0.317 0.317 117,520 0.3178 0.00%
2016-12-07 0 0.660 0.660 0.670 0.660 0.680 46,500 31,245 0.6719 0.317 0.317 0.322 0.317 0.327 96,720 0.3230 0.00%
2016-12-06 0 0.660 0.660 0.670 0.660 0.690 955,000 641,050 0.6713 0.317 0.317 0.322 0.317 0.332 1,986,400 0.3227 0.00%
2016-12-05 0 0.660 0.660 0.680 0.650 0.670 475,000 315,340 0.6639 0.317 0.317 0.327 0.312 0.322 988,000 0.3192 -1.49%
2016-12-02 0 0.670 0.670 0.680 0.660 0.680 1,935,000 1,307,950 0.6759 0.322 0.322 0.327 0.317 0.327 4,024,800 0.3250 0.00%
2016-12-01 0 0.670 0.670 0.680 0.670 0.680 531,000 357,730 0.6737 0.322 0.322 0.327 0.322 0.327 1,104,480 0.3239 -1.47%
2016-11-30 0 0.680 0.670 0.680 0.670 0.690 729,000 491,325 0.6740 0.327 0.322 0.327 0.322 0.332 1,516,320 0.3240 0.00%
2016-11-29 0 0.680 0.670 0.680 0.680 0.690 225,000 153,900 0.6840 0.327 0.322 0.327 0.327 0.332 468,000 0.3288 -1.45%
2016-11-28 0 0.690 0.680 0.700 0.690 0.700 101,500 70,460 0.6942 0.332 0.327 0.337 0.332 0.337 211,120 0.3337 -1.43%
2016-11-25 0 0.700 0.680 0.710 0.680 0.710 15,750,000 10,873,150 0.6904 0.337 0.327 0.341 0.327 0.341 32,760,000 0.3319 1.45%
2016-11-24 0 0.690 0.690 0.700 0.670 0.700 486,000 336,360 0.6921 0.332 0.332 0.337 0.322 0.337 1,010,880 0.3327 2.99%
2016-11-23 0 0.670 0.670 0.680 0.670 0.670 8,000 5,300 0.6625 0.322 0.322 0.327 0.322 0.322 16,640 0.3185 -5.63%
2016-11-22 0 0.710 0.700 0.710 0.670 0.710 925,000 644,060 0.6963 0.341 0.337 0.341 0.322 0.341 1,924,000 0.3348 2.90%
2016-11-21 0 0.690 0.670 0.690 0.680 0.730 3,125,000 2,138,450 0.6843 0.332 0.322 0.332 0.327 0.351 6,500,000 0.3290 -1.43%
2016-11-18 0 0.700 0.690 0.710 0.690 0.730 527,859 373,186 0.7070 0.337 0.332 0.341 0.332 0.351 1,097,947 0.3399 -2.78%
2016-11-17 0 0.720 0.700 0.730 0.660 0.750 8,145,500 5,768,655 0.7082 0.346 0.337 0.351 0.317 0.361 16,942,640 0.3405 7.46%
2016-11-16 0 0.670 0.660 0.670 0.670 0.680 275,000 185,000 0.6727 0.322 0.317 0.322 0.322 0.327 572,000 0.3234 -1.47%
2016-11-15 0 0.680 0.680 0.690 0.670 0.680 6,782,408 4,591,393 0.6770 0.327 0.327 0.332 0.322 0.327 14,107,409 0.3255 1.49%
2016-11-14 0 0.670 0.660 0.690 0.670 0.690 15,965,000 10,960,000 0.6865 0.322 0.317 0.332 0.322 0.332 33,207,200 0.3300 -4.29%
2016-11-11 0 0.700 0.690 0.700 0.690 0.720 21,306,500 15,036,425 0.7057 0.337 0.332 0.337 0.332 0.346 44,317,520 0.3393 1.45%
2016-11-10 0 0.690 0.680 0.710 0.660 0.730 21,818,650 15,573,089 0.7138 0.332 0.327 0.341 0.317 0.351 45,382,792 0.3431 4.55%
2016-11-09 0 0.660 0.650 0.660 0.600 0.680 12,959,568 8,470,502 0.6536 0.317 0.312 0.317 0.288 0.327 26,955,901 0.3142 4.76%
2016-11-08 0 0.630 0.620 0.650 0.630 0.650 438,000 276,350 0.6309 0.303 0.298 0.312 0.303 0.312 911,040 0.3033 -1.56%
2016-11-07 0 0.640 0.640 0.660 0.630 0.650 376,500 240,715 0.6393 0.308 0.308 0.317 0.303 0.312 783,120 0.3074 -1.54%
2016-11-04 0 0.650 0.640 0.650 0.650 0.660 3,323,000 2,189,560 0.6589 0.312 0.308 0.312 0.312 0.317 6,911,840 0.3168 -2.99%
2016-11-03 0 0.670 0.660 0.670 0.660 0.670 590,000 392,400 0.6651 0.322 0.317 0.322 0.317 0.322 1,227,200 0.3198 1.52%
2016-11-02 0 0.660 0.660 0.670 0.650 0.670 183,067 120,221 0.6567 0.317 0.317 0.322 0.312 0.322 380,779 0.3157 -2.94%
2016-11-01 0 0.680 0.650 0.680 0.640 0.680 1,553,500 1,025,235 0.6600 0.327 0.312 0.327 0.308 0.327 3,231,280 0.3173 3.03%
2016-10-31 0 0.660 0.650 0.660 0.650 0.660 670,000 440,500 0.6575 0.317 0.312 0.317 0.312 0.317 1,393,600 0.3161 -2.94%
2016-10-28 0 0.680 0.660 0.680 0.650 0.680 245,000 163,550 0.6676 0.327 0.317 0.327 0.312 0.327 509,600 0.3209 0.00%
2016-10-27 0 0.680 0.670 0.680 0.670 0.680 2,935,000 1,967,250 0.6703 0.327 0.322 0.327 0.322 0.327 6,104,800 0.3222 0.00%
2016-10-26 0 0.680 0.670 0.680 0.660 0.690 1,083,050 736,721 0.6802 0.327 0.322 0.327 0.317 0.332 2,252,744 0.3270 -4.23%
2016-10-25 0 0.710 0.710 0.720 0.670 0.720 2,140,000 1,520,900 0.7107 0.341 0.341 0.346 0.322 0.346 4,451,200 0.3417 1.43%
2016-10-24 0 0.700 0.680 0.700 0.670 0.710 19,695,000 13,695,100 0.6954 0.337 0.327 0.337 0.322 0.341 40,965,600 0.3343 2.94%
2016-10-20 0 0.680 0.680 0.700 0.670 0.720 4,626,431 3,228,515 0.6978 0.327 0.327 0.337 0.322 0.346 9,622,976 0.3355 -8.11%
2016-10-19 0 0.740 0.730 0.740 0.650 0.760 30,815,910 21,096,231 0.6846 0.356 0.351 0.356 0.312 0.365 64,097,093 0.3291 12.12%
2016-10-18 0 0.660 0.650 0.660 0.650 0.680 2,647,500 1,741,550 0.6578 0.317 0.312 0.317 0.312 0.327 5,506,800 0.3163 0.00%
2016-10-17 0 0.660 0.650 0.660 0.640 0.660 6,965,162 4,533,380 0.6509 0.317 0.312 0.317 0.308 0.317 14,487,537 0.3129 1.54%
2016-10-14 0 0.650 0.640 0.650 0.610 0.650 18,403,127 11,609,941 0.6309 0.312 0.308 0.312 0.293 0.312 38,278,504 0.3033 3.17%
2016-10-13 0 0.630 0.620 0.630 0.610 0.630 1,986,433 1,224,402 0.6164 0.303 0.298 0.303 0.293 0.303 4,131,781 0.2963 0.00%
2016-10-12 0 0.630 0.620 0.630 0.590 0.630 6,910,846 4,232,194 0.6124 0.303 0.298 0.303 0.284 0.303 14,374,560 0.2944 3.28%
2016-10-11 0 0.610 0.600 0.610 0.600 0.610 3,964,873 2,381,878 0.6007 0.293 0.288 0.293 0.288 0.293 8,246,936 0.2888 0.00%
2016-10-07 0 0.610 0.600 0.610 0.600 0.630 5,282,007 3,234,324 0.6123 0.293 0.288 0.293 0.288 0.303 10,986,575 0.2944 3.39%
2016-10-06 0 0.590 0.590 0.600 0.580 0.660 5,670,108 3,486,166 0.6148 0.284 0.284 0.288 0.279 0.317 11,793,825 0.2956 -10.61%
2016-10-05 0 0.660 0.650 0.660 0.640 0.660 1,065,000 683,650 0.6419 0.317 0.312 0.317 0.308 0.317 2,215,200 0.3086 0.00%
2016-10-04 0 0.660 0.660 0.670 0.660 0.680 1,083,200 727,466 0.6716 0.317 0.317 0.322 0.317 0.327 2,253,056 0.3229 -1.49%
2016-10-03 0 0.670 0.670 0.680 0.650 0.670 1,550,000 1,022,300 0.6595 0.322 0.322 0.327 0.312 0.322 3,224,000 0.3171 1.52%
2016-09-30 0 0.660 0.650 0.660 0.660 0.680 223,000 148,670 0.6667 0.317 0.312 0.317 0.317 0.327 463,840 0.3205 0.00%
2016-09-29 0 0.660 0.660 0.670 0.650 0.660 205,500 134,810 0.6560 0.317 0.317 0.322 0.312 0.317 427,440 0.3154 0.00%
2016-09-28 0 0.660 0.660 0.670 0.650 0.680 856,718 568,382 0.6634 0.317 0.317 0.322 0.312 0.327 1,781,973 0.3190 0.00%
2016-09-27 0 0.660 0.660 0.670 0.660 0.700 462,380 308,225 0.6666 0.317 0.317 0.322 0.317 0.337 961,750 0.3205 0.00%
2016-09-26 0 0.660 0.660 0.670 0.660 0.680 1,459,850 972,382 0.6661 0.317 0.317 0.322 0.317 0.327 3,036,488 0.3202 0.00%
2016-09-23 0 0.660 0.660 0.670 0.660 0.700 1,717,365 1,160,960 0.6760 0.317 0.317 0.322 0.317 0.337 3,572,119 0.3250 -4.35%
2016-09-22 0 0.690 0.680 0.690 0.640 0.690 2,384,403 1,582,209 0.6636 0.332 0.327 0.332 0.308 0.332 4,959,558 0.3190 7.81%
2016-09-21 0 0.640 0.640 0.650 0.630 0.650 1,771,037 1,134,340 0.6405 0.308 0.308 0.312 0.303 0.312 3,683,757 0.3079 0.00%
2016-09-20 0 0.640 0.630 0.640 0.630 0.650 701,700 445,963 0.6355 0.308 0.303 0.308 0.303 0.312 1,459,536 0.3056 1.59%
2016-09-19 0 0.630 0.630 0.650 0.630 0.640 883,550 558,878 0.6325 0.303 0.303 0.312 0.303 0.308 1,837,784 0.3041 -1.56%
2016-09-15 0 0.640 0.640 0.650 0.630 0.650 932,462 598,302 0.6416 0.308 0.308 0.312 0.303 0.312 1,939,521 0.3085 -1.54%
2016-09-14 0 0.650 0.650 0.660 0.640 0.670 713,750 464,695 0.6511 0.312 0.312 0.317 0.308 0.322 1,484,600 0.3130 0.00%
2016-09-13 0 0.650 0.640 0.660 0.630 0.730 6,664,900 4,378,123 0.6569 0.312 0.308 0.317 0.303 0.351 13,862,992 0.3158 -1.52%
2016-09-12 0 0.660 0.650 0.660 0.640 0.660 1,120,468 734,839 0.6558 0.317 0.312 0.317 0.308 0.317 2,330,573 0.3153 0.00%
2016-09-09 0 0.660 0.650 0.660 0.650 0.660 405,500 266,990 0.6584 0.317 0.312 0.317 0.312 0.317 843,440 0.3165 0.00%
2016-09-08 0 0.660 0.650 0.660 0.650 0.660 598,750 392,375 0.6553 0.317 0.312 0.317 0.312 0.317 1,245,400 0.3151 1.54%
2016-09-07 0 0.650 0.650 0.660 0.650 0.650 152,100 98,802 0.6496 0.312 0.312 0.317 0.312 0.312 316,368 0.3123 0.00%
2016-09-06 0 0.650 0.650 0.670 0.650 0.660 186,600 122,392 0.6559 0.312 0.312 0.322 0.312 0.317 388,128 0.3153 -1.52%
2016-09-05 0 0.660 0.660 0.670 0.640 0.660 583,000 379,510 0.6510 0.317 0.317 0.322 0.308 0.317 1,212,640 0.3130 0.00%
2016-09-02 0 0.660 0.640 0.660 0.640 0.660 1,319,000 849,600 0.6441 0.317 0.308 0.317 0.308 0.317 2,743,520 0.3097 0.00%
2016-09-01 0 0.660 0.650 0.670 0.650 0.670 85,000 56,800 0.6682 0.317 0.312 0.322 0.312 0.322 176,800 0.3213 -1.49%
2016-08-31 0 0.670 0.650 0.670 0.630 0.670 348,000 225,130 0.6469 0.322 0.312 0.322 0.303 0.322 723,840 0.3110 4.15%
2016-08-30 0 0.730 0.720 0.740 0.700 0.740 303,467 218,410 0.7197 0.309 0.305 0.314 0.297 0.314 716,245 0.3049 -2.67%
2016-08-29 0 0.750 0.740 0.750 0.730 0.770 152,850 113,848 0.7448 0.318 0.314 0.318 0.309 0.326 360,758 0.3156 -1.32%
2016-08-26 0 0.760 0.760 0.770 0.760 0.770 108,000 83,020 0.7687 0.322 0.322 0.326 0.322 0.326 254,902 0.3257 4.11%
2016-08-25 0 0.730 0.730 0.770 0.730 0.770 226,000 167,200 0.7398 0.309 0.309 0.326 0.309 0.326 533,407 0.3135 -6.41%
2016-08-24 0 0.780 0.780 0.800 0.780 0.800 249,000 194,200 0.7799 0.330 0.330 0.339 0.330 0.339 587,692 0.3304 -4.88%
2016-08-23 0 0.820 0.810 0.820 - - 1,000 780 0.7800 0.347 0.343 0.347 - - 2,360 0.3305 0.00%
2016-08-22 0 0.820 0.820 0.840 0.820 0.840 12,248,500 10,164,250 0.8298 0.347 0.347 0.356 0.347 0.356 28,908,999 0.3516 -3.53%
2016-08-19 0 0.850 0.820 0.850 0.820 0.860 8,615,000 7,152,250 0.8302 0.360 0.347 0.360 0.347 0.364 20,333,185 0.3518 0.00%
2016-08-18 0 0.850 0.830 0.860 0.820 0.860 163,000 137,970 0.8464 0.360 0.352 0.364 0.347 0.364 384,714 0.3586 1.19%
2016-08-17 0 0.840 0.840 0.850 0.840 0.880 166,800 141,826 0.8503 0.356 0.356 0.360 0.356 0.373 393,683 0.3603 -4.55%
2016-08-16 0 0.880 0.860 0.890 0.850 0.880 3,204,502 2,758,121 0.8607 0.373 0.364 0.377 0.360 0.373 7,563,289 0.3647 0.00%
2016-08-15 0 0.880 0.870 0.890 0.850 0.890 1,926,500 1,645,100 0.8539 0.373 0.369 0.377 0.360 0.377 4,546,939 0.3618 1.15%
2016-08-12 0 0.870 0.860 0.870 0.850 0.900 6,617,000 5,760,860 0.8706 0.369 0.364 0.369 0.360 0.381 15,617,491 0.3689 -3.33%
2016-08-11 0 0.900 0.870 0.910 0.750 0.910 3,065,688 2,667,997 0.8703 0.381 0.369 0.386 0.318 0.386 7,235,659 0.3687 18.42%
2016-08-10 0 0.760 0.760 0.780 0.710 0.790 521,000 396,830 0.7617 0.322 0.322 0.330 0.301 0.335 1,229,668 0.3227 -1.30%
2016-08-09 0 0.770 0.770 0.790 0.760 0.790 169,750 132,012 0.7777 0.326 0.326 0.335 0.322 0.335 400,645 0.3295 -3.75%
2016-08-08 0 0.800 0.800 0.830 0.760 0.800 316,005 247,484 0.7832 0.339 0.339 0.352 0.322 0.339 745,837 0.3318 -2.44%
2016-08-05 0 0.820 0.820 0.840 0.780 0.840 1,434,498 1,167,857 0.8141 0.347 0.347 0.356 0.330 0.356 3,385,713 0.3449 2.50%
2016-08-04 0 0.800 0.800 0.810 0.700 0.810 3,690,194 2,832,396 0.7675 0.339 0.339 0.343 0.297 0.343 8,709,623 0.3252 14.29%
2016-08-03 0 0.700 0.660 0.700 0.620 0.700 10,014,500 6,426,275 0.6417 0.297 0.280 0.297 0.263 0.297 23,636,296 0.2719 14.75%
2016-08-01 0 0.610 0.600 0.610 0.500 0.620 2,691,000 1,521,906 0.5656 0.258 0.254 0.258 0.212 0.263 6,351,318 0.2396 -3.17%
2016-07-29 0 0.630 0.630 0.640 0.610 0.650 3,249,000 2,032,720 0.6256 0.267 0.267 0.271 0.258 0.275 7,668,313 0.2651 5.00%
2016-07-28 0 0.600 0.590 0.600 0.590 0.730 2,942,500 1,888,750 0.6419 0.254 0.250 0.254 0.250 0.309 6,944,910 0.2720 -17.81%
2016-07-27 0 0.730 0.720 0.730 0.700 0.730 639,550 465,858 0.7284 0.309 0.305 0.309 0.297 0.309 1,509,471 0.3086 2.82%
2016-07-26 0 0.710 0.710 0.730 0.680 0.710 309,000 217,660 0.7044 0.301 0.301 0.309 0.288 0.301 729,304 0.2984 0.00%
2016-07-25 0 0.710 0.700 0.710 0.680 0.720 98,000 68,780 0.7018 0.301 0.297 0.301 0.288 0.305 231,300 0.2974 1.43%
2016-07-22 0 0.700 0.700 0.710 0.680 0.720 145,000 102,030 0.7037 0.297 0.297 0.301 0.288 0.305 342,230 0.2981 -2.78%
2016-07-21 0 0.720 0.720 0.730 0.670 0.740 16,913,350 11,956,996 0.7070 0.305 0.305 0.309 0.284 0.314 39,919,011 0.2995 7.46%
2016-07-20 0 0.670 0.660 0.670 0.660 0.680 4,319,000 2,893,580 0.6700 0.284 0.280 0.284 0.280 0.288 10,193,735 0.2839 3.08%
2016-07-19 0 0.650 0.660 0.670 0.650 0.690 7,563,500 5,098,298 0.6741 0.275 0.280 0.284 0.275 0.292 17,851,428 0.2856 -4.41%
2016-07-18 0 0.680 0.660 0.680 0.660 0.690 11,768,150 7,884,531 0.6700 0.288 0.280 0.288 0.280 0.292 27,775,273 0.2839 -1.45%
2016-07-15 0 0.690 0.690 0.700 0.690 0.720 969,000 678,130 0.6998 0.292 0.292 0.297 0.292 0.305 2,287,041 0.2965 1.47%
2016-07-14 0 0.680 0.670 0.680 0.660 0.690 1,030,150 685,836 0.6658 0.288 0.284 0.288 0.280 0.292 2,431,368 0.2821 0.00%
2016-07-13 0 0.680 0.670 0.680 0.660 0.740 12,383,300 8,464,504 0.6835 0.288 0.284 0.288 0.280 0.314 29,227,154 0.2896 -15.00%
2016-07-12 0 0.800 0.800 0.810 0.800 0.810 81,000 64,820 0.8002 0.339 0.339 0.343 0.339 0.343 191,177 0.3391 2.56%
2016-07-11 0 0.780 0.780 0.800 0.780 0.800 73,250 57,265 0.7818 0.330 0.330 0.339 0.330 0.339 172,885 0.3312 -2.50%
2016-07-08 0 0.800 0.800 0.810 0.770 0.810 101,362 80,948 0.7986 0.339 0.339 0.343 0.326 0.343 239,235 0.3384 2.56%
2016-07-07 0 0.780 0.760 0.780 0.750 0.780 145,000 111,350 0.7679 0.330 0.322 0.330 0.318 0.330 342,230 0.3254 -2.50%
2016-07-06 0 0.800 0.770 0.800 0.760 0.800 24,000 18,642 0.7768 0.339 0.326 0.339 0.322 0.339 56,645 0.3291 0.00%
2016-07-05 0 0.800 0.790 0.810 0.790 0.800 311,300 247,421 0.7948 0.339 0.335 0.343 0.335 0.339 734,733 0.3367 0.00%
2016-07-04 0 0.800 0.790 0.800 0.790 0.810 51,000 40,590 0.7959 0.339 0.335 0.339 0.335 0.343 120,371 0.3372 -1.23%
2016-06-30 0 0.810 0.790 0.810 0.790 0.820 143,300 116,981 0.8163 0.343 0.335 0.343 0.335 0.347 338,218 0.3459 -1.22%
2016-06-29 0 0.820 0.800 0.820 0.800 0.820 75,000 60,900 0.8120 0.347 0.339 0.347 0.339 0.347 177,016 0.3440 1.23%
2016-06-28 0 0.810 0.790 0.810 0.810 0.820 135,000 109,100 0.8081 0.343 0.335 0.343 0.343 0.347 318,628 0.3424 -1.22%
2016-06-27 0 0.820 0.800 0.820 0.800 0.830 209,500 170,205 0.8124 0.347 0.339 0.347 0.339 0.352 494,463 0.3442 -1.20%
2016-06-24 0 0.830 0.800 0.840 0.780 0.830 586,500 468,255 0.7984 0.352 0.339 0.356 0.330 0.352 1,384,262 0.3383 -3.49%
2016-06-23 0 0.860 0.840 0.860 0.850 0.870 100,000 85,950 0.8595 0.364 0.356 0.364 0.360 0.369 236,021 0.3642 0.00%
2016-06-22 0 0.860 0.830 0.860 0.830 0.870 260,000 221,000 0.8500 0.364 0.352 0.364 0.352 0.369 613,654 0.3601 0.00%
2016-06-21 0 0.860 0.830 0.870 0.820 0.880 150,300 125,984 0.8382 0.364 0.352 0.369 0.347 0.373 354,739 0.3551 2.38%
2016-06-20 0 0.840 0.840 0.850 0.830 0.850 256,500 215,115 0.8387 0.356 0.356 0.360 0.352 0.360 605,393 0.3553 -1.18%
2016-06-17 0 0.850 0.850 0.880 0.850 0.860 108,000 91,850 0.8505 0.360 0.360 0.373 0.360 0.364 254,902 0.3603 0.00%
2016-06-16 0 0.850 0.850 0.880 0.840 0.870 501,000 429,760 0.8578 0.360 0.360 0.373 0.356 0.369 1,182,464 0.3634 -3.41%
2016-06-15 0 0.880 0.860 0.880 0.860 0.890 300,000 260,100 0.8670 0.373 0.364 0.373 0.364 0.377 708,062 0.3673 -1.12%
2016-06-14 0 0.890 0.860 0.890 0.860 0.900 181,000 159,150 0.8793 0.377 0.364 0.377 0.364 0.381 427,198 0.3725 0.00%
2016-06-13 0 0.890 0.860 0.890 0.900 0.900 20,500 18,410 0.8980 0.377 0.364 0.377 0.381 0.381 48,384 0.3805 -1.11%
2016-06-10 0 0.900 0.900 0.910 0.880 0.900 35,200 30,997 0.8806 0.381 0.381 0.386 0.373 0.381 83,079 0.3731 -2.17%
2016-06-08 0 0.920 0.890 0.920 0.880 0.920 664,170 600,071 0.9035 0.390 0.377 0.390 0.373 0.390 1,567,579 0.3828 4.55%
2016-06-07 0 0.880 0.880 0.890 0.860 0.880 253,000 220,105 0.8700 0.373 0.373 0.377 0.364 0.373 597,132 0.3686 2.33%
2016-06-06 0 0.860 0.850 0.870 0.850 0.880 115,000 98,850 0.8596 0.364 0.360 0.369 0.360 0.373 271,424 0.3642 -2.27%
2016-06-03 0 0.880 0.870 0.890 0.870 0.890 234,000 205,560 0.8785 0.373 0.369 0.377 0.369 0.377 552,288 0.3722 0.00%
2016-06-02 0 0.880 0.860 0.890 0.860 0.890 316,000 274,190 0.8677 0.373 0.364 0.377 0.364 0.377 745,825 0.3676 -2.22%
2016-06-01 0 0.900 0.880 0.900 0.850 0.900 571,500 501,975 0.8783 0.381 0.373 0.381 0.360 0.381 1,348,858 0.3721 4.65%
2016-05-31 0 0.860 0.860 0.880 0.850 0.890 264,500 227,586 0.8604 0.364 0.364 0.373 0.360 0.377 624,275 0.3646 -2.27%
2016-05-30 0 0.880 0.860 0.880 0.850 0.880 320,000 275,250 0.8602 0.373 0.364 0.373 0.360 0.373 755,266 0.3644 2.33%
2016-05-27 0 0.860 0.860 0.870 0.860 0.900 7,120,000 6,358,600 0.8931 0.364 0.364 0.369 0.364 0.381 16,804,676 0.3784 -1.15%
2016-05-26 0 0.870 0.870 0.890 0.860 0.950 1,275,000 1,129,700 0.8860 0.369 0.369 0.377 0.364 0.403 3,009,264 0.3754 -5.43%
2016-05-25 0 0.920 0.910 0.920 0.910 0.940 2,675,000 2,474,850 0.9252 0.390 0.386 0.390 0.386 0.398 6,313,554 0.3920 2.22%
2016-05-24 0 0.900 0.890 0.910 0.840 0.930 519,396 464,428 0.8942 0.381 0.377 0.386 0.356 0.394 1,225,882 0.3789 4.65%
2016-05-23 0 0.860 0.860 0.890 0.860 0.890 61,080 53,533 0.8764 0.364 0.364 0.377 0.364 0.377 144,161 0.3713 -3.37%
2016-05-20 0 0.890 0.860 0.900 0.860 0.890 90,000 79,350 0.8817 0.377 0.364 0.381 0.364 0.377 212,419 0.3736 3.49%
2016-05-19 0 0.860 0.850 0.880 0.840 0.870 165,550 143,304 0.8656 0.364 0.360 0.373 0.356 0.369 390,732 0.3668 0.00%
2016-05-18 0 0.860 0.860 0.870 0.860 0.920 450,567 389,494 0.8645 0.364 0.364 0.369 0.364 0.390 1,063,432 0.3663 -5.49%
2016-05-17 0 0.910 0.890 0.910 0.900 0.940 260,450 239,487 0.9195 0.386 0.377 0.386 0.381 0.398 614,716 0.3896 0.00%
2016-05-16 0 0.910 0.910 0.920 0.830 0.910 535,000 480,150 0.8975 0.386 0.386 0.390 0.352 0.386 1,262,711 0.3803 5.81%
2016-05-13 0 0.860 0.860 0.870 0.820 0.980 3,213,400 2,875,505 0.8948 0.364 0.364 0.369 0.347 0.415 7,584,290 0.3791 -12.24%
2016-05-12 0 0.980 0.960 0.980 0.940 1.240 21,117,737 22,181,848 1.0504 0.415 0.407 0.415 0.398 0.525 49,842,236 0.4450 5.38%
2016-05-11 0 0.930 0.920 0.930 0.890 0.940 688,600 639,242 0.9283 0.394 0.390 0.394 0.377 0.398 1,625,239 0.3933 4.49%
2016-05-10 0 0.890 0.880 0.910 0.890 0.890 200,000 178,000 0.8900 0.377 0.373 0.386 0.377 0.377 472,041 0.3771 0.00%
2016-05-09 0 0.890 0.890 0.900 0.850 0.920 798,500 711,390 0.8909 0.377 0.377 0.381 0.360 0.390 1,884,625 0.3775 3.49%
2016-05-06 0 0.860 0.860 0.890 0.820 0.920 2,674,300 2,350,991 0.8791 0.364 0.364 0.377 0.347 0.390 6,311,902 0.3725 6.17%
2016-05-05 0 0.810 0.810 0.840 0.780 0.850 719,250 588,212 0.8178 0.343 0.343 0.356 0.330 0.360 1,697,579 0.3465 -3.57%
2016-05-04 0 0.840 0.830 0.840 0.790 0.840 375,800 314,740 0.8375 0.356 0.352 0.356 0.335 0.356 886,966 0.3549 -1.18%
2016-05-03 0 0.850 0.820 0.850 0.800 0.870 1,026,000 851,067 0.8295 0.360 0.347 0.360 0.339 0.369 2,421,573 0.3515 -4.49%
2016-04-29 0 0.890 0.890 0.900 0.880 0.920 39,844 35,567 0.8927 0.377 0.377 0.381 0.373 0.390 94,040 0.3782 1.14%
2016-04-28 0 0.880 0.870 0.890 0.860 0.910 1,184,500 1,068,260 0.9019 0.373 0.369 0.377 0.364 0.386 2,795,665 0.3821 0.00%
2016-04-27 0 0.880 0.870 0.890 0.850 0.940 6,659,000 6,037,030 0.9066 0.373 0.369 0.377 0.360 0.398 15,716,620 0.3841 1.15%
2016-04-26 0 0.870 0.860 0.870 0.850 0.960 8,945,600 8,345,161 0.9329 0.369 0.364 0.369 0.360 0.407 21,113,470 0.3953 -4.40%
2016-04-25 0 0.910 0.900 0.920 0.890 0.950 626,500 567,910 0.9065 0.386 0.381 0.390 0.377 0.403 1,478,670 0.3841 -1.09%
2016-04-22 0 0.920 0.920 0.930 0.910 0.950 3,482,000 3,260,910 0.9365 0.390 0.390 0.394 0.386 0.403 8,218,242 0.3968 -4.17%
2016-04-21 0 0.960 0.940 0.960 0.920 1.010 5,879,000 5,866,550 0.9979 0.407 0.398 0.407 0.390 0.428 13,875,658 0.4228 -6.80%
2016-04-20 0 1.030 1.020 1.040 1.010 1.040 2,701,500 2,782,500 1.0300 0.436 0.432 0.441 0.428 0.441 6,376,100 0.4364 -3.74%
2016-04-19 0 1.070 1.010 1.070 0.970 1.090 6,678,090 6,681,684 1.0005 0.453 0.428 0.453 0.411 0.462 15,761,676 0.4239 9.18%
2016-04-18 0 0.980 0.980 0.990 0.970 1.010 12,676,500 12,618,200 0.9954 0.415 0.415 0.419 0.411 0.428 29,919,167 0.4217 -2.97%
2016-04-15 0 1.010 0.980 1.020 0.950 1.010 18,944,000 18,435,020 0.9731 0.428 0.415 0.432 0.403 0.428 44,711,766 0.4123 5.21%
2016-04-14 0 0.960 0.930 0.960 0.920 0.980 9,711,000 9,349,665 0.9628 0.407 0.394 0.407 0.390 0.415 22,919,973 0.4079 -4.00%
2016-04-13 0 1.000 0.960 1.000 0.930 1.000 5,948,200 5,816,041 0.9778 0.424 0.407 0.424 0.394 0.424 14,038,985 0.4143 5.26%
2016-04-12 0 0.950 0.920 0.960 0.930 0.970 370,510 346,902 0.9363 0.403 0.390 0.407 0.394 0.411 874,480 0.3967 0.00%
2016-04-11 0 0.950 0.940 0.990 0.950 1.020 286,500 273,690 0.9553 0.403 0.398 0.419 0.403 0.432 676,199 0.4047 0.00%
2016-04-08 0 0.950 0.930 0.960 0.910 0.960 114,200 108,289 0.9482 0.403 0.394 0.407 0.386 0.407 269,536 0.4018 1.06%
2016-04-07 0 0.940 0.940 1.000 0.940 0.940 21,500 20,165 0.9379 0.398 0.398 0.424 0.398 0.398 50,744 0.3974 -5.05%
2016-04-06 0 0.990 0.960 0.990 0.950 1.010 391,500 381,395 0.9742 0.419 0.407 0.419 0.403 0.428 924,021 0.4128 -1.98%
2016-04-05 0 1.010 1.010 1.050 1.000 1.080 582,844 597,102 1.0245 0.428 0.428 0.445 0.424 0.458 1,375,633 0.4341 -9.01%
2016-04-01 0 1.110 1.090 1.120 1.080 1.220 799,500 899,220 1.1247 0.470 0.462 0.475 0.458 0.517 1,886,986 0.4765 -3.48%
2016-03-31 0 1.150 1.080 1.150 0.980 1.160 2,604,344 2,873,373 1.1033 0.487 0.458 0.487 0.415 0.491 6,146,792 0.4675 16.16%
2016-03-30 0 0.990 0.990 1.000 0.970 0.980 105,016 102,654 0.9775 0.419 0.419 0.424 0.411 0.415 247,860 0.4142 -1.00%
2016-03-29 0 1.000 0.990 1.000 1.000 1.050 500,600 504,016 1.0068 0.424 0.419 0.424 0.424 0.445 1,181,520 0.4266 -1.96%
2016-03-24 0 1.020 1.020 1.030 0.920 1.060 2,320,579 2,328,842 1.0036 0.432 0.432 0.436 0.390 0.449 5,477,047 0.4252 7.37%
2016-03-23 0 0.950 0.950 0.960 0.870 1.030 1,218,000 1,187,576 0.9750 0.403 0.403 0.407 0.369 0.436 2,874,732 0.4131 4.40%
2016-03-22 0 0.910 0.910 0.930 0.880 0.990 980,100 926,629 0.9454 0.386 0.386 0.394 0.373 0.419 2,313,239 0.4006 1.11%
2016-03-21 0 0.900 0.880 0.950 0.890 1.040 2,686,112 2,629,147 0.9788 0.381 0.373 0.403 0.377 0.441 6,339,781 0.4147 -2.17%
2016-03-18 0 0.920 0.920 0.940 0.840 1.070 3,481,900 3,338,733 0.9589 0.390 0.390 0.398 0.356 0.453 8,218,006 0.4063 6.98%
2016-03-17 0 0.086 0.084 0.086 0.077 0.090 81,235,500 6,835,742 0.0841 0.364 0.356 0.364 0.326 0.381 19,173,262 0.3565 4.88%
2016-03-16 0 0.082 0.080 0.082 0.077 0.086 21,335,000 1,773,450 0.0831 0.347 0.339 0.347 0.326 0.364 5,035,502 0.3522 6.49%
2016-03-15 0 0.077 0.076 0.081 0.076 0.084 19,455,000 1,540,155 0.0792 0.326 0.322 0.343 0.322 0.356 4,591,783 0.3354 -9.41%
2016-03-14 0 0.085 0.084 0.085 0.082 0.092 12,110,000 1,044,135 0.0862 0.360 0.356 0.360 0.347 0.390 2,858,211 0.3653 -5.56%
2016-03-11 0 0.090 0.089 0.090 0.088 0.096 20,570,000 1,889,775 0.0919 0.381 0.377 0.381 0.373 0.407 4,854,946 0.3892 2.27%
2016-03-10 0 0.088 0.086 0.089 0.083 0.093 24,345,000 2,130,975 0.0875 0.373 0.364 0.377 0.352 0.394 5,745,925 0.3709 -5.38%
2016-03-09 0 0.093 0.092 0.093 0.077 0.098 94,515,000 8,558,070 0.0905 0.394 0.390 0.394 0.326 0.415 22,307,499 0.3836 17.72%
2016-03-08 0 0.079 0.079 0.080 0.076 0.080 3,296,500 259,645 0.0788 0.335 0.335 0.339 0.322 0.339 778,042 0.3337 -1.25%
2016-03-07 0 0.080 0.079 0.080 0.076 0.081 17,355,000 1,372,755 0.0791 0.339 0.335 0.339 0.322 0.343 4,096,140 0.3351 3.90%
2016-03-04 0 0.077 0.077 0.078 0.074 0.081 23,392,000 1,815,844 0.0776 0.326 0.326 0.330 0.314 0.343 5,520,997 0.3289 4.05%
2016-03-03 0 0.074 0.074 0.075 0.073 0.087 58,755,000 4,554,480 0.0775 0.314 0.314 0.318 0.309 0.369 13,867,398 0.3284 -14.94%
2016-03-02 0 0.087 0.087 0.088 0.077 0.090 17,990,000 1,554,230 0.0864 0.369 0.369 0.373 0.326 0.381 4,246,013 0.3660 2.35%
2016-03-01 0 0.085 0.083 0.085 0.082 0.104 57,521,965 5,141,002 0.0894 0.360 0.352 0.360 0.347 0.441 13,576,376 0.3787 -13.27%
2016-02-29 0 0.098 0.096 0.098 0.095 0.118 42,600,000 4,343,535 0.1020 0.415 0.407 0.415 0.403 0.500 10,054,483 0.4320 -15.52%
2016-02-26 0 0.116 0.114 0.116 0.112 0.130 62,375,000 7,529,315 0.1207 0.491 0.483 0.491 0.475 0.551 14,721,793 0.5114 0.00%
2016-02-25 0 0.116 0.117 0.118 0.112 0.139 127,467,418 16,249,757 0.1275 0.491 0.496 0.500 0.475 0.589 30,084,952 0.5401 1.75%
2016-02-24 1 - - - - - 0 0 - 0.483 - - - - 0 - 0.00%
2016-02-23 0 0.114 0.114 0.115 0.100 0.134 185,388,169 22,306,878 0.1203 0.483 0.483 0.487 0.424 0.568 43,755,450 0.5098 14.00%
2016-02-22 0 0.100 0.100 0.101 0.098 0.124 95,125,000 9,986,230 0.1050 0.424 0.424 0.428 0.415 0.525 22,451,472 0.4448 -16.67%
2016-02-19 0 0.120 0.120 0.121 0.087 0.125 302,668,625 32,519,534 0.1074 0.508 0.508 0.513 0.369 0.530 71,436,068 0.4552 37.93%
2016-02-18 0 0.087 0.087 0.088 0.062 0.094 118,347,637 9,627,421 0.0813 0.369 0.369 0.373 0.263 0.398 27,932,495 0.3447 42.62%
2016-02-17 0 0.061 0.061 0.064 0.060 0.066 9,942,241 626,110 0.0630 0.258 0.258 0.271 0.254 0.280 2,346,575 0.2668 -7.58%
2016-02-16 0 0.066 0.065 0.067 0.060 0.070 17,135,000 1,151,875 0.0672 0.280 0.275 0.284 0.254 0.297 4,044,215 0.2848 1.54%
2016-02-15 0 0.065 0.067 0.068 0.061 0.072 60,392,006 4,076,715 0.0675 0.275 0.284 0.288 0.258 0.305 14,253,765 0.2860 12.07%
2016-02-12 0 0.058 0.056 0.060 0.055 0.062 10,936,000 630,555 0.0577 0.246 0.237 0.254 0.233 0.263 2,581,123 0.2443 3.57%
2016-02-11 0 0.056 0.056 0.058 0.053 0.059 8,078,000 458,545 0.0568 0.237 0.237 0.246 0.225 0.250 1,906,575 0.2405 -6.67%
2016-02-05 0 0.060 0.060 0.061 0.059 0.062 9,675,000 584,595 0.0604 0.254 0.254 0.258 0.250 0.263 2,283,501 0.2560 -4.76%
2016-02-04 0 0.063 0.063 0.064 0.061 0.071 84,385,000 5,462,575 0.0647 0.267 0.267 0.271 0.258 0.301 19,916,609 0.2743 6.78%
2016-02-03 0 0.059 0.059 0.060 0.056 0.065 46,739,825 2,811,488 0.0602 0.250 0.250 0.254 0.237 0.275 11,031,567 0.2549 -1.67%
2016-02-02 0 0.060 0.060 0.062 0.056 0.064 19,040,160 1,157,998 0.0608 0.254 0.254 0.263 0.237 0.271 4,493,872 0.2577 1.69%
2016-02-01 0 0.059 0.060 0.061 0.056 0.079 83,813,611 5,176,449 0.0618 0.250 0.254 0.258 0.237 0.335 19,781,749 0.2617 -28.05%
2016-01-29 0 0.082 0.082 0.085 0.080 0.088 2,355,000 193,275 0.0821 0.347 0.347 0.360 0.339 0.373 555,829 0.3477 0.00%
2016-01-28 0 0.082 0.081 0.083 0.080 0.089 4,080,980 349,414 0.0856 0.347 0.343 0.352 0.339 0.377 963,196 0.3628 2.50%
2016-01-27 0 0.080 0.080 0.083 0.073 0.083 5,310,000 410,790 0.0774 0.339 0.339 0.352 0.309 0.352 1,253,270 0.3278 9.59%
2016-01-26 0 0.073 0.073 0.075 0.073 0.083 15,600,000 1,233,315 0.0791 0.309 0.309 0.318 0.309 0.352 3,681,923 0.3350 -10.98%
2016-01-25 0 0.082 0.080 0.082 0.081 0.085 3,035,000 249,260 0.0821 0.347 0.339 0.347 0.343 0.360 716,323 0.3480 -1.20%
2016-01-22 0 0.083 0.083 0.085 0.078 0.092 27,240,000 2,268,375 0.0833 0.352 0.352 0.360 0.330 0.390 6,429,205 0.3528 3.75%
2016-01-21 0 0.080 0.077 0.080 0.075 0.090 9,690,000 815,400 0.0841 0.339 0.326 0.339 0.318 0.381 2,287,041 0.3565 -13.04%
2016-01-20 0 0.092 0.090 0.092 0.088 0.094 10,401,000 940,278 0.0904 0.390 0.381 0.390 0.373 0.398 2,454,852 0.3830 -3.16%
2016-01-19 0 0.095 0.094 0.096 0.091 0.103 10,280,000 991,385 0.0964 0.403 0.398 0.407 0.386 0.436 2,426,293 0.4086 -1.04%
2016-01-18 0 0.096 0.096 0.097 0.095 0.103 6,487,406 641,781 0.0989 0.407 0.407 0.411 0.403 0.436 1,531,162 0.4191 -7.69%
2016-01-15 0 0.104 0.100 0.104 0.099 0.127 26,895,000 2,946,735 0.1096 0.441 0.424 0.441 0.419 0.538 6,347,777 0.4642 -13.33%
2016-01-14 0 0.120 0.113 0.119 0.109 0.128 10,416,242 1,217,105 0.1168 0.508 0.479 0.504 0.462 0.542 2,458,449 0.4951 0.84%
2016-01-13 0 0.119 0.113 0.119 0.113 0.121 1,995,000 233,385 0.1170 0.504 0.479 0.504 0.479 0.513 470,861 0.4957 -0.83%
2016-01-12 0 0.120 0.117 0.120 0.114 0.120 815,000 94,155 0.1155 0.508 0.496 0.508 0.483 0.508 192,357 0.4895 2.56%
2016-01-11 0 0.117 0.115 0.117 0.113 0.120 4,730,000 548,725 0.1160 0.496 0.487 0.496 0.479 0.508 1,116,378 0.4915 -5.65%
2016-01-08 0 0.124 0.123 0.125 0.118 0.125 1,445,000 175,370 0.1214 0.525 0.521 0.530 0.500 0.530 341,050 0.5142 2.48%
2016-01-07 0 0.121 0.121 0.124 0.120 0.132 12,386,440 1,531,825 0.1237 0.513 0.513 0.525 0.508 0.559 2,923,457 0.5240 -9.70%
2016-01-06 0 0.134 0.133 0.135 0.130 0.145 3,915,000 539,760 0.1379 0.568 0.564 0.572 0.551 0.614 924,021 0.5841 1.52%
2016-01-05 0 0.132 0.132 0.134 0.128 0.132 870,000 113,115 0.1300 0.559 0.559 0.568 0.542 0.559 205,338 0.5509 0.00%
2016-01-04 0 0.132 0.132 0.135 0.129 0.137 3,510,000 470,025 0.1339 0.559 0.559 0.572 0.547 0.580 828,433 0.5674 -2.94%
2015-12-31 0 0.136 0.137 0.138 0.135 0.137 1,747,138 236,866 0.1356 0.576 0.580 0.585 0.572 0.580 412,361 0.5744 0.00%
2015-12-30 0 0.136 0.136 0.137 0.134 0.137 1,320,000 178,110 0.1349 0.576 0.576 0.580 0.568 0.580 311,547 0.5717 0.00%
2015-12-29 0 0.136 0.135 0.136 0.136 0.138 2,505,000 342,360 0.1367 0.576 0.572 0.576 0.576 0.585 591,232 0.5791 -2.16%
2015-12-28 0 0.139 0.137 0.139 0.137 0.142 22,501,019 3,148,412 0.1399 0.589 0.580 0.589 0.580 0.602 5,310,707 0.5928 -0.71%
2015-12-24 0 0.140 0.139 0.141 0.139 0.142 1,359,500 190,314 0.1400 0.593 0.589 0.597 0.589 0.602 320,870 0.5931 0.00%
2015-12-23 0 0.140 0.138 0.141 0.132 0.141 10,170,000 1,410,585 0.1387 0.593 0.585 0.597 0.559 0.597 2,400,331 0.5877 1.45%
2015-12-22 0 0.138 0.137 0.138 0.137 0.143 2,970,000 411,720 0.1386 0.585 0.580 0.585 0.580 0.606 700,982 0.5873 -0.72%
2015-12-21 0 0.139 0.138 0.140 0.137 0.146 5,850,000 817,500 0.1397 0.589 0.585 0.593 0.580 0.619 1,380,721 0.5921 -1.42%
2015-12-18 0 0.141 0.139 0.141 0.137 0.152 17,295,000 2,477,610 0.1433 0.597 0.589 0.597 0.580 0.644 4,081,978 0.6070 2.92%
2015-12-17 0 0.137 0.137 0.140 0.133 0.141 2,380,000 326,310 0.1371 0.580 0.580 0.593 0.564 0.597 561,729 0.5809 3.79%
2015-12-16 0 0.132 0.132 0.133 0.132 0.137 6,420,000 857,835 0.1336 0.559 0.559 0.564 0.559 0.580 1,515,253 0.5661 0.76%
2015-12-15 0 0.131 0.130 0.134 0.129 0.132 4,125,000 539,445 0.1308 0.555 0.551 0.568 0.547 0.559 973,585 0.5541 -1.50%
2015-12-14 0 0.133 0.132 0.133 0.129 0.137 5,905,000 777,755 0.1317 0.564 0.559 0.564 0.547 0.580 1,393,702 0.5580 -2.21%
2015-12-11 0 0.136 0.135 0.138 0.135 0.145 31,311,488 4,331,948 0.1384 0.576 0.572 0.585 0.572 0.614 7,390,160 0.5862 0.74%
2015-12-10 0 0.135 0.135 0.136 0.135 0.148 30,600,000 4,290,855 0.1402 0.572 0.572 0.576 0.572 0.627 7,222,234 0.5941 -6.90%
2015-12-09 0 0.145 0.141 0.145 0.137 0.148 49,620,000 6,970,620 0.1405 0.614 0.597 0.614 0.580 0.627 11,711,348 0.5952 2.11%
2015-12-08 0 0.142 0.141 0.142 0.139 0.155 54,180,000 7,809,020 0.1441 0.602 0.597 0.602 0.589 0.657 12,787,603 0.6107 -3.40%
2015-12-07 0 0.147 0.146 0.150 0.144 0.165 47,350,000 7,139,495 0.1508 0.623 0.619 0.636 0.610 0.699 11,175,581 0.6388 -0.68%
2015-12-04 0 0.148 0.148 0.150 0.148 0.158 30,510,000 4,634,595 0.1519 0.627 0.627 0.636 0.627 0.669 7,200,992 0.6436 -3.27%
2015-12-03 0 0.153 0.150 0.152 0.150 0.170 44,865,000 6,964,165 0.1552 0.648 0.636 0.644 0.636 0.720 10,589,070 0.6577 -4.37%
2015-12-02 0 0.160 0.159 0.161 0.159 0.176 28,900,000 4,792,015 0.1658 0.678 0.674 0.682 0.674 0.746 6,820,999 0.7025 -7.51%
2015-12-01 0 0.173 0.170 0.173 0.169 0.188 24,225,000 4,283,145 0.1768 0.733 0.720 0.733 0.716 0.797 5,717,602 0.7491 -2.26%
2015-11-30 0 0.177 0.175 0.179 0.165 0.199 64,495,000 12,468,965 0.1933 0.750 0.741 0.758 0.699 0.843 15,222,157 0.8191 3.51%
2015-11-27 0 0.171 0.171 0.173 0.167 0.176 4,204,656 716,888 0.1705 0.725 0.725 0.733 0.708 0.746 992,386 0.7224 -1.72%
2015-11-26 0 0.174 0.174 0.180 0.174 0.187 5,875,000 1,069,220 0.1820 0.737 0.737 0.763 0.737 0.792 1,386,622 0.7711 -5.95%
2015-11-25 0 0.185 0.185 0.190 0.181 0.190 1,494,000 276,640 0.1852 0.784 0.784 0.805 0.767 0.805 352,615 0.7845 0.00%
2015-11-24 0 0.185 0.184 0.189 0.181 0.194 505,000 93,235 0.1846 0.784 0.780 0.801 0.767 0.822 119,190 0.7822 0.54%
2015-11-23 0 0.184 0.184 0.188 0.184 0.188 2,330,000 431,225 0.1851 0.780 0.780 0.797 0.780 0.797 549,928 0.7841 -2.13%
2015-11-20 0 0.188 0.187 0.188 0.185 0.190 2,218,000 418,973 0.1889 0.797 0.792 0.797 0.784 0.805 523,494 0.8003 2.73%
2015-11-19 0 0.183 0.183 0.187 0.183 0.190 2,165,000 405,005 0.1871 0.775 0.775 0.792 0.775 0.805 510,985 0.7926 -2.14%
2015-11-18 0 0.187 0.184 0.188 0.182 0.187 375,000 70,005 0.1867 0.792 0.780 0.797 0.771 0.792 88,508 0.7909 -0.53%
2015-11-17 0 0.188 0.179 0.188 0.181 0.189 1,845,000 341,340 0.1850 0.797 0.758 0.797 0.767 0.801 435,458 0.7839 2.73%
2015-11-16 0 0.183 0.182 0.188 0.181 0.185 3,290,000 601,190 0.1827 0.775 0.771 0.797 0.767 0.784 776,508 0.7742 -4.19%
2015-11-13 0 0.191 0.191 0.192 0.170 0.195 8,685,000 1,627,995 0.1874 0.809 0.809 0.813 0.720 0.826 2,049,840 0.7942 2.69%
2015-11-12 0 0.186 0.185 0.188 0.185 0.186 390,000 72,480 0.1858 0.788 0.784 0.797 0.784 0.788 92,048 0.7874 -2.11%
2015-11-11 0 0.190 0.190 0.193 0.188 0.194 1,875,000 359,730 0.1919 0.805 0.805 0.818 0.797 0.822 442,539 0.8129 -1.55%
2015-11-10 0 0.193 0.190 0.193 0.180 0.199 46,365,000 8,754,345 0.1888 0.818 0.805 0.818 0.763 0.843 10,943,101 0.8000 5.46%
2015-11-09 0 0.183 0.183 0.184 0.183 0.186 4,440,000 817,215 0.1841 0.775 0.775 0.780 0.775 0.788 1,047,932 0.7798 0.00%
2015-11-06 0 0.183 0.183 0.184 0.180 0.190 5,025,000 920,895 0.1833 0.775 0.775 0.780 0.763 0.805 1,186,004 0.7765 -3.68%
2015-11-05 0 0.190 0.190 0.193 0.188 0.196 7,155,000 1,363,800 0.1906 0.805 0.805 0.818 0.797 0.830 1,688,728 0.8076 0.00%
2015-11-04 0 0.190 0.185 0.191 0.182 0.191 4,650,000 863,745 0.1858 0.805 0.784 0.809 0.771 0.809 1,097,496 0.7870 2.15%
2015-11-03 0 0.186 0.187 0.189 0.184 0.198 4,955,000 935,215 0.1887 0.788 0.792 0.801 0.780 0.839 1,169,483 0.7997 -4.12%
2015-11-02 0 0.194 0.193 0.194 0.194 0.197 2,150,000 422,540 0.1965 0.822 0.818 0.822 0.822 0.835 507,445 0.8327 -1.52%
2015-10-30 0 0.197 0.196 0.197 0.196 0.202 1,595,000 315,425 0.1978 0.835 0.830 0.835 0.830 0.856 376,453 0.8379 -0.51%
2015-10-29 0 0.198 0.197 0.198 0.197 0.206 8,430,000 1,682,850 0.1996 0.839 0.835 0.839 0.835 0.873 1,989,655 0.8458 -1.49%
2015-10-28 0 0.201 0.198 0.201 0.198 0.219 23,400,808 4,787,532 0.2046 0.852 0.839 0.852 0.839 0.928 5,523,076 0.8668 -6.07%
2015-10-27 0 0.214 0.212 0.214 0.209 0.220 4,180,000 883,280 0.2113 0.907 0.898 0.907 0.886 0.932 986,567 0.8953 -0.93%
2015-10-26 0 0.216 0.215 0.218 0.208 0.221 7,920,000 1,693,845 0.2139 0.915 0.911 0.924 0.881 0.936 1,869,284 0.9061 2.37%
2015-10-23 0 0.211 0.210 0.211 0.211 0.220 4,520,000 965,965 0.2137 0.894 0.890 0.894 0.894 0.932 1,066,814 0.9055 0.96%
2015-10-22 0 0.209 0.209 0.212 0.205 0.212 6,119,000 1,280,698 0.2093 0.886 0.886 0.898 0.869 0.898 1,444,211 0.8868 -4.13%
2015-10-20 0 0.218 0.216 0.218 0.215 0.227 7,590,000 1,647,360 0.2170 0.924 0.915 0.924 0.911 0.962 1,791,397 0.9196 -3.11%
2015-10-19 0 0.225 0.217 0.225 0.216 0.234 10,743,000 2,403,165 0.2237 0.953 0.919 0.953 0.915 0.991 2,535,571 0.9478 -1.75%
2015-10-16 0 0.229 0.227 0.229 0.228 0.245 15,369,910 3,556,850 0.2314 0.970 0.962 0.970 0.966 1.038 3,627,617 0.9805 -2.97%
2015-10-15 0 0.236 0.236 0.237 0.236 0.246 19,605,176 4,691,076 0.2393 1.000 1.000 1.004 1.000 1.042 4,627,228 1.0138 -3.28%
2015-10-14 0 0.244 0.245 0.246 0.218 0.249 84,954,027 20,125,988 0.2369 1.034 1.038 1.042 0.924 1.055 20,050,911 1.0037 7.96%
2015-10-13 0 0.226 0.226 0.227 0.212 0.233 31,053,125 7,003,166 0.2255 0.958 0.958 0.962 0.898 0.987 7,329,181 0.9555 3.67%
2015-10-12 0 0.218 0.221 0.222 0.208 0.227 41,112,064 8,901,852 0.2165 0.924 0.936 0.941 0.881 0.962 9,703,299 0.9174 3.81%
2015-10-09 0 0.210 0.208 0.209 0.201 0.255 195,460,294 45,508,895 0.2328 0.890 0.881 0.886 0.852 1.080 46,132,680 0.9865 1.94%
2015-10-08 0 0.206 0.207 0.208 0.173 0.214 75,544,129 15,043,729 0.1991 0.873 0.877 0.881 0.733 0.907 17,829,980 0.8437 18.39%
2015-10-07 0 0.174 0.173 0.174 0.164 0.174 3,698,880 631,117 0.1706 0.737 0.733 0.737 0.695 0.737 873,012 0.7229 4.19%
2015-10-06 0 0.167 0.166 0.167 0.163 0.168 4,952,028 820,306 0.1657 0.708 0.703 0.708 0.691 0.712 1,168,781 0.7018 0.00%
2015-10-05 0 0.167 0.166 0.167 0.163 0.170 1,935,000 323,130 0.1670 0.708 0.703 0.708 0.691 0.720 456,700 0.7075 0.60%
2015-10-02 0 0.166 0.166 0.168 0.162 0.167 5,594,500 915,135 0.1636 0.703 0.703 0.712 0.686 0.708 1,320,418 0.6931 3.11%
2015-09-30 0 0.161 0.161 0.164 0.160 0.177 48,120,000 8,156,985 0.1695 0.682 0.682 0.695 0.678 0.750 11,357,317 0.7182 0.63%
2015-09-29 0 0.160 0.159 0.161 0.150 0.165 4,415,000 687,220 0.1557 0.678 0.674 0.682 0.636 0.699 1,042,032 0.6595 -3.61%
2015-09-25 0 0.166 0.163 0.166 0.165 0.177 4,695,000 793,815 0.1691 0.703 0.691 0.703 0.699 0.750 1,108,117 0.7164 -2.92%
2015-09-24 0 0.171 0.171 0.174 0.168 0.171 722,000 121,745 0.1686 0.725 0.725 0.737 0.712 0.725 170,407 0.7144 1.79%
2015-09-23 0 0.168 0.168 0.172 0.161 0.175 9,780,192 1,644,007 0.1681 0.712 0.712 0.729 0.682 0.741 2,308,328 0.7122 -6.67%
2015-09-22 0 0.180 0.179 0.183 0.178 0.192 6,575,000 1,220,445 0.1856 0.763 0.758 0.775 0.754 0.813 1,551,836 0.7865 -0.55%
2015-09-21 0 0.181 0.181 0.182 0.172 0.185 22,170,983 3,956,636 0.1785 0.767 0.767 0.771 0.729 0.784 5,232,811 0.7561 4.62%
2015-09-18 0 0.173 0.173 0.178 0.171 0.178 2,840,000 494,545 0.1741 0.733 0.733 0.754 0.725 0.754 670,299 0.7378 -1.14%
2015-09-17 0 0.175 0.172 0.175 0.175 0.181 7,753,625 1,376,016 0.1775 0.741 0.729 0.741 0.741 0.767 1,830,016 0.7519 -0.57%
2015-09-16 0 0.176 0.175 0.176 0.173 0.179 6,247,787 1,099,713 0.1760 0.746 0.741 0.746 0.733 0.758 1,474,607 0.7458 2.33%
2015-09-15 0 0.172 0.168 0.172 0.166 0.178 13,680,000 2,347,425 0.1716 0.729 0.712 0.729 0.703 0.754 3,228,764 0.7270 3.61%
2015-09-14 0 0.166 0.164 0.168 0.166 0.179 5,511,638 943,977 0.1713 0.703 0.695 0.712 0.703 0.758 1,300,861 0.7257 -2.92%
2015-09-11 0 0.171 0.170 0.171 0.160 0.183 22,047,713 3,804,895 0.1726 0.725 0.720 0.725 0.678 0.775 5,203,717 0.7312 7.55%
2015-09-10 0 0.159 0.158 0.159 0.153 0.163 6,205,000 984,375 0.1586 0.674 0.669 0.674 0.648 0.691 1,464,509 0.6722 -1.85%
2015-09-09 0 0.162 0.159 0.162 0.154 0.165 11,222,605 1,796,868 0.1601 0.686 0.674 0.686 0.652 0.699 2,648,767 0.6784 5.88%
2015-09-08 0 0.153 0.153 0.154 0.140 0.154 10,281,000 1,534,723 0.1493 0.648 0.648 0.652 0.593 0.652 2,426,529 0.6325 6.25%
2015-09-07 0 0.144 0.142 0.145 0.143 0.149 2,445,000 353,910 0.1447 0.610 0.602 0.614 0.606 0.631 577,071 0.6133 -2.70%
2015-09-04 0 0.148 0.147 0.148 0.142 0.161 12,567,605 1,916,069 0.1525 0.627 0.623 0.627 0.602 0.682 2,966,215 0.6460 7.25%
2015-09-02 0 0.138 0.137 0.141 0.130 0.142 5,425,000 739,045 0.1362 0.585 0.580 0.597 0.551 0.602 1,280,412 0.5772 0.00%
2015-09-01 0 0.138 0.139 0.142 0.138 0.146 2,757,984 390,392 0.1415 0.585 0.589 0.602 0.585 0.619 650,941 0.5997 -4.83%
2015-08-31 0 0.145 0.145 0.146 0.141 0.152 8,886,053 1,297,811 0.1461 0.614 0.614 0.619 0.597 0.644 2,097,293 0.6188 -4.61%
2015-08-28 0 0.152 0.152 0.155 0.145 0.158 8,432,272 1,287,556 0.1527 0.644 0.644 0.657 0.614 0.669 1,990,191 0.6470 1.33%
2015-08-27 0 0.150 0.150 0.152 0.139 0.155 15,115,000 2,211,055 0.1463 0.636 0.636 0.644 0.589 0.657 3,567,453 0.6198 11.11%
2015-08-26 0 0.135 0.135 0.140 0.134 0.145 5,582,066 775,408 0.1389 0.572 0.572 0.593 0.568 0.614 1,317,483 0.5886 -1.46%
2015-08-25 0 0.137 0.134 0.137 0.132 0.150 14,290,570 1,964,261 0.1375 0.580 0.568 0.580 0.559 0.636 3,372,871 0.5824 -2.84%
2015-08-24 0 0.141 0.140 0.141 0.122 0.159 21,386,375 3,019,168 0.1412 0.597 0.593 0.597 0.517 0.674 5,047,628 0.5981 -16.07%
2015-08-21 0 0.168 0.167 0.168 0.162 0.171 41,125,000 6,846,750 0.1665 0.712 0.708 0.712 0.686 0.725 9,706,352 0.7054 -5.08%
2015-08-20 0 0.177 0.177 0.178 0.175 0.187 23,306,303 4,195,162 0.1800 0.750 0.750 0.754 0.741 0.792 5,500,771 0.7626 -7.81%
2015-08-19 0 0.192 0.192 0.195 0.188 0.202 18,044,163 3,502,829 0.1941 0.813 0.813 0.826 0.797 0.856 4,258,796 0.8225 -5.42%
2015-08-18 0 0.203 0.201 0.203 0.201 0.209 24,360,896 4,965,961 0.2038 0.860 0.852 0.860 0.852 0.886 5,749,676 0.8637 -1.93%
2015-08-17 0 0.207 0.206 0.207 0.203 0.216 69,379,557 14,538,307 0.2095 0.877 0.873 0.877 0.860 0.915 16,375,013 0.8878 -0.96%
2015-08-14 0 0.209 0.207 0.210 0.192 0.217 41,762,947 8,697,090 0.2082 0.886 0.877 0.890 0.813 0.919 9,856,921 0.8823 3.47%
2015-08-13 0 0.202 0.202 0.203 0.198 0.210 19,620,010 4,001,426 0.2039 0.856 0.856 0.860 0.839 0.890 4,630,729 0.8641 -2.42%
2015-08-12 0 0.207 0.207 0.209 0.204 0.226 29,926,500 6,390,362 0.2135 0.877 0.877 0.886 0.864 0.958 7,063,274 0.9047 -8.41%
2015-08-11 0 0.226 0.226 0.227 0.226 0.240 22,985,000 5,336,245 0.2322 0.958 0.958 0.962 0.958 1.017 5,424,936 0.9837 -1.74%
2015-08-10 0 0.230 0.229 0.230 0.223 0.235 18,765,000 4,341,930 0.2314 0.974 0.970 0.974 0.945 0.996 4,428,929 0.9804 0.44%
2015-08-07 0 0.229 0.228 0.230 0.227 0.241 26,905,000 6,255,795 0.2325 0.970 0.966 0.974 0.962 1.021 6,350,138 0.9851 -0.87%
2015-08-06 0 0.231 0.227 0.231 0.225 0.239 18,050,000 4,150,530 0.2299 0.979 0.962 0.979 0.953 1.013 4,260,174 0.9743 -1.28%
2015-08-05 0 0.234 0.233 0.235 0.228 0.247 43,017,000 10,144,041 0.2358 0.991 0.987 0.996 0.966 1.047 10,152,904 0.9991 -5.26%
2015-08-04 0 0.247 0.245 0.247 0.221 0.250 110,567,000 25,605,164 0.2316 1.047 1.038 1.047 0.936 1.059 26,096,104 0.9812 11.26%
2015-08-03 0 0.222 0.220 0.222 0.219 0.248 98,265,850 22,440,915 0.2284 0.941 0.932 0.941 0.928 1.051 23,192,777 0.9676 -5.53%
2015-07-31 0 0.235 0.234 0.235 0.231 0.320 218,541,550 57,256,669 0.2620 0.996 0.991 0.996 0.979 1.356 51,580,335 1.1100 -20.34%
2015-07-30 0 0.295 0.290 0.295 0.275 0.335 88,067,500 26,423,400 0.3000 1.250 1.229 1.250 1.165 1.419 20,785,755 1.2712 -7.81%
2015-07-29 0 0.320 0.315 0.320 0.305 0.395 92,937,000 31,288,364 0.3367 1.356 1.335 1.356 1.292 1.674 21,935,058 1.4264 -7.25%
2015-07-28 0 0.345 0.340 0.345 0.340 0.430 51,233,000 19,167,805 0.3741 1.462 1.441 1.462 1.441 1.822 12,092,050 1.5852 -9.21%
2015-07-27 0 0.380 0.375 0.380 0.360 0.460 22,457,000 8,774,190 0.3907 1.610 1.589 1.610 1.525 1.949 5,300,317 1.6554 -12.64%
2015-07-24 0 0.435 0.430 0.435 0.420 0.480 7,050,000 3,086,945 0.4379 1.843 1.822 1.843 1.780 2.034 1,663,946 1.8552 -1.14%
2015-07-23 0 0.440 0.435 0.445 0.400 0.530 55,195,000 23,568,775 0.4270 1.864 1.843 1.885 1.695 2.246 13,027,164 1.8092 10.00%
2015-07-22 0 0.400 0.390 0.400 0.385 0.445 13,423,000 5,418,010 0.4036 1.695 1.652 1.695 1.631 1.885 3,168,106 1.7102 -8.05%
2015-07-21 0 0.435 0.440 0.445 0.365 0.445 39,760,000 16,651,225 0.4188 1.843 1.864 1.885 1.546 1.885 9,384,184 1.7744 19.18%
2015-07-20 0 0.365 0.355 0.365 0.340 0.365 6,638,500 2,339,380 0.3524 1.546 1.504 1.546 1.441 1.546 1,566,824 1.4931 1.39%
2015-07-17 0 0.360 0.350 0.360 0.340 0.380 11,719,800 4,215,105 0.3597 1.525 1.483 1.525 1.441 1.610 2,766,116 1.5238 0.00%
2015-07-16 0 0.360 0.350 0.360 0.330 0.385 50,867,000 18,475,245 0.3632 1.525 1.483 1.525 1.398 1.631 12,005,666 1.5389 23.57%
2015-07-15 0 0.470 0.470 0.480 0.450 0.740 60,212,100 33,275,277 0.5526 1.234 1.234 1.261 1.182 1.943 22,926,702 1.4514 -21.67%
2015-07-14 0 0.600 0.600 0.620 0.590 0.640 1,793,500 1,102,230 0.6146 1.576 1.576 1.628 1.550 1.681 682,903 1.6140 1.69%
2015-07-13 0 0.590 0.590 0.600 0.530 0.600 3,401,500 1,949,695 0.5732 1.550 1.550 1.576 1.392 1.576 1,295,175 1.5054 13.46%
2015-07-10 0 0.520 0.510 0.520 0.500 0.550 3,171,000 1,668,650 0.5262 1.366 1.339 1.366 1.313 1.444 1,207,408 1.3820 10.64%
2015-07-09 0 0.470 0.465 0.480 0.400 0.490 5,379,000 2,468,010 0.4588 1.234 1.221 1.261 1.051 1.287 2,048,139 1.2050 17.50%
2015-07-08 0 0.400 0.400 0.405 0.380 0.430 6,151,500 2,502,317 0.4068 1.051 1.051 1.064 0.998 1.129 2,342,280 1.0683 -23.08%
2015-07-07 0 0.520 0.500 0.520 0.490 0.580 3,130,500 1,622,997 0.5184 1.366 1.313 1.366 1.287 1.523 1,191,987 1.3616 -3.70%
2015-07-06 0 0.540 0.520 0.540 0.500 0.690 5,309,000 2,994,080 0.5640 1.418 1.366 1.418 1.313 1.812 2,021,485 1.4811 -23.94%
2015-07-03 0 0.710 0.710 0.720 0.700 0.840 2,855,000 2,123,550 0.7438 1.865 1.865 1.891 1.838 2.206 1,087,086 1.9534 -15.48%
2015-07-02 0 0.840 0.810 0.840 0.810 0.880 1,065,002 883,701 0.8298 2.206 2.127 2.206 2.127 2.311 405,516 2.1792 -4.55%
2015-06-30 0 0.880 0.850 0.880 0.700 0.880 15,217,500 12,476,550 0.8199 2.311 2.232 2.311 1.838 2.311 5,794,302 2.1532 0.00%
2015-06-29 0 0.880 0.870 0.890 0.800 0.970 5,811,000 5,216,380 0.8977 2.311 2.285 2.337 2.101 2.547 2,212,629 2.3575 0.00%
2015-06-26 0 0.880 0.870 0.880 0.810 0.890 3,891,570 3,345,404 0.8597 2.311 2.285 2.311 2.127 2.337 1,481,776 2.2577 7.32%
2015-06-25 0 0.820 0.820 0.830 0.800 0.840 792,500 651,925 0.8226 2.154 2.154 2.180 2.101 2.206 301,757 2.1604 -1.20%
2015-06-24 0 0.830 0.820 0.830 0.800 0.840 1,264,100 1,046,999 0.8283 2.180 2.154 2.180 2.101 2.206 481,326 2.1752 2.47%
2015-06-23 0 0.810 0.790 0.810 0.800 0.820 600,000 487,100 0.8118 2.127 2.075 2.127 2.101 2.154 228,459 2.1321 -1.22%
2015-06-22 0 0.820 0.810 0.820 0.820 0.850 586,600 487,109 0.8304 2.154 2.127 2.154 2.154 2.232 223,357 2.1809 2.50%
2015-06-19 0 0.800 0.800 0.810 0.800 0.840 1,192,010 963,748 0.8085 2.101 2.101 2.127 2.101 2.206 453,877 2.1234 -1.23%
2015-06-18 0 0.810 0.800 0.820 0.770 0.840 2,578,000 2,082,250 0.8077 2.127 2.101 2.154 2.022 2.206 981,614 2.1213 3.85%
2015-06-17 0 0.780 0.770 0.780 0.740 0.780 530,000 403,300 0.7609 2.049 2.022 2.049 1.943 2.049 201,806 1.9985 1.30%
2015-06-16 0 0.770 0.750 0.770 0.750 0.790 1,337,200 1,025,486 0.7669 2.022 1.970 2.022 1.970 2.075 509,160 2.0141 -2.53%
2015-06-15 0 0.790 0.790 0.800 0.790 0.830 940,750 757,643 0.8054 2.075 2.075 2.101 2.075 2.180 358,205 2.1151 -2.47%
2015-06-12 0 0.810 0.800 0.810 0.790 0.840 3,198,000 2,603,370 0.8141 2.127 2.101 2.127 2.075 2.206 1,217,689 2.1380 -1.22%
2015-06-11 0 0.820 0.820 0.830 0.820 0.850 3,001,000 2,497,770 0.8323 2.154 2.154 2.180 2.154 2.232 1,142,678 2.1859 2.50%
2015-06-10 0 0.800 0.790 0.800 0.770 0.860 2,536,500 2,083,965 0.8216 2.101 2.075 2.101 2.022 2.259 965,812 2.1577 -4.76%
2015-06-09 0 0.840 0.820 0.840 0.790 0.860 2,347,600 1,937,186 0.8252 2.206 2.154 2.206 2.075 2.259 893,886 2.1672 -4.55%
2015-06-08 0 0.880 0.870 0.880 0.850 0.890 1,263,020 1,092,008 0.8646 2.311 2.285 2.311 2.232 2.337 480,915 2.2707 3.53%
2015-06-05 0 0.850 0.850 0.860 0.840 0.890 1,499,000 1,270,465 0.8475 2.232 2.232 2.259 2.206 2.337 570,768 2.2259 -1.16%
2015-06-04 0 0.860 0.860 0.880 0.840 0.910 3,785,501 3,269,515 0.8637 2.259 2.259 2.311 2.206 2.390 1,441,389 2.2683 -3.37%
2015-06-03 0 0.890 0.890 0.900 0.890 0.970 4,937,100 4,508,071 0.9131 2.337 2.337 2.364 2.337 2.547 1,879,878 2.3981 -4.30%
2015-06-02 0 0.930 0.920 0.930 0.890 1.110 32,068,310 31,380,427 0.9785 2.442 2.416 2.442 2.337 2.915 12,210,513 2.5700 5.68%
2015-06-01 0 0.880 0.880 0.900 0.860 0.920 10,277,520 9,155,044 0.8908 2.311 2.311 2.364 2.259 2.416 3,913,327 2.3395 -1.12%
2015-05-29 0 0.890 0.870 0.890 0.790 0.970 23,397,482 20,963,339 0.8960 2.337 2.285 2.337 2.075 2.547 8,908,959 2.3531 12.66%
2015-05-28 0 0.790 0.780 0.800 0.760 0.830 8,038,880 6,450,121 0.8024 2.075 2.049 2.101 1.996 2.180 3,060,930 2.1072 -1.25%
2015-05-27 0 0.800 0.800 0.810 0.700 0.820 27,560,390 20,693,876 0.7509 2.101 2.101 2.127 1.838 2.154 10,494,051 1.9720 0.00%
2015-05-26 0 0.800 0.790 0.800 0.790 0.830 2,294,500 1,840,435 0.8021 2.101 2.075 2.101 2.075 2.180 873,667 2.1066 0.00%
2015-05-22 0 0.800 0.780 0.800 0.770 0.840 9,993,000 8,049,090 0.8055 2.101 2.049 2.101 2.022 2.206 3,804,992 2.1154 6.67%
2015-05-21 0 0.750 0.750 0.760 0.700 0.770 4,986,500 3,736,388 0.7493 1.970 1.970 1.996 1.838 2.022 1,898,688 1.9679 2.74%
2015-05-20 0 0.730 0.730 0.740 0.690 0.740 4,140,000 2,972,890 0.7181 1.917 1.917 1.943 1.812 1.943 1,576,370 1.8859 4.29%
2015-05-19 0 0.700 0.690 0.710 0.680 0.740 7,939,000 5,509,190 0.6939 1.838 1.812 1.865 1.786 1.943 3,022,899 1.8225 -4.11%
2015-05-18 0 0.730 0.730 0.740 0.730 0.750 2,116,500 1,561,198 0.7376 1.917 1.917 1.943 1.917 1.970 805,891 1.9372 -1.35%
2015-05-15 0 0.740 0.730 0.750 0.720 0.760 1,808,000 1,343,855 0.7433 1.943 1.917 1.970 1.891 1.996 688,424 1.9521 2.78%
2015-05-14 0 0.720 0.720 0.730 0.690 0.740 4,591,000 3,305,064 0.7199 1.891 1.891 1.917 1.812 1.943 1,748,095 1.8907 5.88%
2015-05-13 0 0.680 0.680 0.700 0.670 0.700 1,056,000 722,710 0.6844 1.786 1.786 1.838 1.760 1.838 402,089 1.7974 0.00%
2015-05-12 0 0.680 0.680 0.690 0.670 0.700 912,000 624,390 0.6846 1.786 1.786 1.812 1.760 1.838 347,258 1.7981 -1.45%
2015-05-11 0 0.690 0.670 0.690 0.650 0.700 3,005,500 2,021,040 0.6724 1.812 1.760 1.812 1.707 1.838 1,144,391 1.7660 -1.43%
2015-05-08 0 0.700 0.700 0.720 0.690 0.740 3,190,000 2,273,300 0.7126 1.838 1.838 1.891 1.812 1.943 1,214,643 1.8716 0.00%
2015-05-07 0 0.700 0.700 0.710 0.680 0.750 4,608,000 3,292,050 0.7144 1.838 1.838 1.865 1.786 1.970 1,754,568 1.8763 -7.89%
2015-05-06 0 0.760 0.750 0.770 0.730 0.780 3,269,000 2,466,180 0.7544 1.996 1.970 2.022 1.917 2.049 1,244,723 1.9813 -2.56%
2015-05-05 0 0.780 0.770 0.780 0.770 0.840 3,113,000 2,466,080 0.7922 2.049 2.022 2.049 2.022 2.206 1,185,324 2.0805 -4.88%
2015-05-04 0 0.820 0.800 0.820 0.760 0.820 7,582,000 5,995,720 0.7908 2.154 2.101 2.154 1.996 2.154 2,886,966 2.0768 1.23%
2015-04-30 0 0.810 0.810 0.820 0.750 0.820 4,985,000 3,985,450 0.7995 2.127 2.127 2.154 1.970 2.154 1,898,117 2.0997 3.85%
2015-04-29 0 0.780 0.770 0.780 0.750 0.820 6,094,000 4,743,405 0.7784 2.049 2.022 2.049 1.970 2.154 2,320,386 2.0442 -4.88%
2015-04-28 0 0.820 0.820 0.830 0.790 0.880 11,317,000 9,493,665 0.8389 2.154 2.154 2.180 2.075 2.311 4,309,125 2.2032 0.00%
2015-04-27 0 0.820 0.810 0.820 0.720 0.830 13,227,000 10,558,110 0.7982 2.154 2.127 2.154 1.891 2.180 5,036,388 2.0964 12.33%
2015-04-24 0 0.730 0.720 0.730 0.690 0.810 14,336,000 10,755,400 0.7502 1.917 1.891 1.917 1.812 2.127 5,458,657 1.9703 -13.10%
2015-04-23 1 0.840 0.830 0.840 0.610 0.910 26,507,500 21,152,718 0.7980 2.206 2.180 2.206 1.602 2.390 10,093,147 2.0958 33.33%
2015-04-22 0 0.630 0.630 0.640 0.620 0.650 3,240,000 2,029,025 0.6262 1.655 1.655 1.681 1.628 1.707 1,233,681 1.6447 -3.08%
2015-04-21 0 0.650 0.630 0.650 0.600 0.670 9,488,000 6,087,695 0.6416 1.707 1.655 1.707 1.576 1.760 3,612,705 1.6851 8.33%
2015-04-20 0 0.600 0.600 0.610 0.580 0.620 3,124,000 1,886,970 0.6040 1.576 1.576 1.602 1.523 1.628 1,189,512 1.5863 -4.76%
2015-04-17 0 0.630 0.620 0.630 0.610 0.640 4,088,000 2,576,825 0.6303 1.655 1.628 1.655 1.602 1.681 1,556,570 1.6555 1.61%
2015-04-16 0 0.620 0.610 0.620 0.610 0.660 5,175,000 3,238,755 0.6258 1.628 1.602 1.628 1.602 1.733 1,970,463 1.6437 -3.12%
2015-04-15 0 0.640 0.640 0.650 0.590 0.670 6,879,500 4,360,980 0.6339 1.681 1.681 1.707 1.550 1.760 2,619,478 1.6648 10.34%
2015-04-14 0 0.580 0.580 0.590 0.570 0.600 5,259,000 3,065,470 0.5829 1.523 1.523 1.550 1.497 1.576 2,002,447 1.5309 -1.69%
2015-04-13 0 0.590 0.570 0.600 0.510 0.610 16,558,000 9,626,062 0.5814 1.550 1.497 1.576 1.339 1.602 6,304,718 1.5268 19.19%
2015-04-10 0 0.495 0.495 0.500 0.480 0.495 1,632,000 800,055 0.4902 1.300 1.300 1.313 1.261 1.300 621,410 1.2875 2.06%
2015-04-09 0 0.485 0.485 0.490 0.485 0.500 1,628,500 798,345 0.4902 1.274 1.274 1.287 1.274 1.313 620,077 1.2875 -2.02%
2015-04-08 0 0.495 0.490 0.495 0.470 0.500 1,985,000 977,860 0.4926 1.300 1.287 1.300 1.234 1.313 755,820 1.2938 3.13%
2015-04-02 0 0.480 0.470 0.480 0.450 0.495 1,755,000 820,540 0.4675 1.261 1.234 1.261 1.182 1.300 668,244 1.2279 2.13%
2015-04-01 0 0.470 0.460 0.470 0.440 0.470 3,495,500 1,579,210 0.4518 1.234 1.208 1.234 1.156 1.234 1,330,967 1.1865 3.30%
2015-03-31 0 0.455 0.455 0.465 0.450 0.480 1,732,000 793,035 0.4579 1.195 1.195 1.221 1.182 1.261 659,486 1.2025 -5.21%
2015-03-30 0 0.480 0.475 0.480 0.470 0.580 13,416,500 6,677,240 0.4977 1.261 1.247 1.261 1.234 1.523 5,108,543 1.3071 -9.43%
2015-03-27 0 0.530 0.510 0.530 0.495 0.530 4,780,000 2,419,060 0.5061 1.392 1.339 1.392 1.300 1.392 1,820,060 1.3291 3.92%
2015-03-26 0 0.510 0.495 0.510 0.495 0.590 17,497,500 9,189,085 0.5252 1.339 1.300 1.339 1.300 1.550 6,662,448 1.3792 -10.53%
2015-03-25 0 0.570 0.560 0.570 0.540 0.630 5,611,000 3,227,115 0.5751 1.497 1.471 1.497 1.418 1.655 2,136,476 1.5105 -3.39%
2015-03-24 0 0.590 0.590 0.600 0.590 0.700 8,790,500 5,342,990 0.6078 1.550 1.550 1.576 1.550 1.838 3,347,121 1.5963 -6.35%
2015-03-23 0 0.630 0.620 0.630 0.630 0.650 536,000 339,565 0.6335 1.655 1.628 1.655 1.655 1.707 204,090 1.6638 -1.56%
2015-03-20 0 0.640 0.640 0.650 0.640 0.710 2,467,000 1,641,900 0.6655 1.681 1.681 1.707 1.681 1.865 939,349 1.7479 0.00%
2015-03-19 0 0.640 0.630 0.640 0.610 0.640 1,429,500 894,035 0.6254 1.681 1.655 1.681 1.602 1.681 544,305 1.6425 0.00%
2015-03-18 0 0.640 0.630 0.640 0.620 0.680 2,449,500 1,564,540 0.6387 1.681 1.655 1.681 1.628 1.786 932,686 1.6775 -4.48%
2015-03-17 0 0.670 0.670 0.680 0.630 0.810 10,655,000 7,301,060 0.6852 1.760 1.760 1.786 1.655 2.127 4,057,059 1.7996 -19.28%
2015-03-16 0 0.083 0.083 0.084 0.062 0.087 353,825,000 27,810,290 0.0786 2.180 2.180 2.206 1.628 2.285 13,472,442 2.0642 36.07%
2015-03-13 0 0.061 0.061 0.062 0.060 0.062 12,400,000 762,155 0.0615 1.602 1.602 1.628 1.576 1.628 472,149 1.6142 0.00%
2015-03-12 0 0.061 0.061 0.062 0.059 0.062 16,895,000 1,026,150 0.0607 1.602 1.602 1.628 1.550 1.628 643,304 1.5951 -1.61%
2015-03-11 0 0.062 0.061 0.062 0.061 0.063 13,990,000 860,410 0.0615 1.628 1.602 1.628 1.602 1.655 532,691 1.6152 0.00%
2015-03-10 0 0.062 0.061 0.062 0.061 0.062 12,760,000 786,780 0.0617 1.628 1.602 1.628 1.602 1.628 485,857 1.6194 0.00%
2015-03-09 0 0.062 0.062 0.063 0.061 0.068 24,285,000 1,542,765 0.0635 1.628 1.628 1.655 1.602 1.786 924,690 1.6684 0.00%
2015-03-06 0 0.062 0.062 0.063 0.061 0.063 10,365,000 643,645 0.0621 1.628 1.628 1.655 1.602 1.655 394,664 1.6309 1.64%
2015-03-05 0 0.061 0.061 0.062 0.061 0.073 114,630,000 7,742,225 0.0675 1.602 1.602 1.628 1.602 1.917 4,364,717 1.7738 -6.15%
2015-03-04 0 0.065 0.065 0.066 0.047 0.067 125,390,000 7,546,830 0.0602 1.707 1.707 1.733 1.234 1.760 4,774,421 1.5807 16.07%
2015-03-03 0 0.056 0.055 0.056 0.054 0.061 24,990,000 1,432,860 0.0573 1.471 1.444 1.471 1.418 1.602 951,533 1.5058 -8.20%
2015-03-02 0 0.061 0.060 0.062 0.060 0.062 12,040,000 733,850 0.0610 1.602 1.576 1.628 1.576 1.628 458,442 1.6007 0.00%
2015-02-27 0 0.061 0.061 0.062 0.061 0.062 7,595,000 463,965 0.0611 1.602 1.602 1.628 1.602 1.628 289,192 1.6044 0.00%
2015-02-26 0 0.061 0.061 0.062 0.060 0.062 13,760,000 834,400 0.0606 1.602 1.602 1.628 1.576 1.628 523,934 1.5926 -1.61%
2015-02-25 0 0.062 0.061 0.062 0.060 0.062 2,855,000 173,690 0.0608 1.628 1.602 1.628 1.576 1.628 108,709 1.5978 0.00%
2015-02-24 0 0.062 0.061 0.062 0.060 0.062 7,600,000 463,505 0.0610 1.628 1.602 1.628 1.576 1.628 289,382 1.6017 0.00%
2015-02-23 0 0.062 0.061 0.062 0.060 0.063 11,155,000 679,365 0.0609 1.628 1.602 1.628 1.576 1.655 424,744 1.5995 1.64%
2015-02-18 0 0.061 0.061 0.062 0.060 0.061 5,540,000 334,480 0.0604 1.602 1.602 1.628 1.576 1.602 210,944 1.5856 0.00%
2015-02-17 0 0.061 0.061 0.062 0.061 0.062 3,650,000 223,485 0.0612 1.602 1.602 1.628 1.602 1.628 138,979 1.6080 0.00%
2015-02-16 0 0.061 0.060 0.061 0.060 0.063 12,650,000 768,480 0.0607 1.602 1.576 1.602 1.576 1.655 481,669 1.5955 -3.17%
2015-02-13 0 0.063 0.062 0.063 0.061 0.064 8,590,000 531,005 0.0618 1.655 1.628 1.655 1.602 1.681 327,078 1.6235 -1.56%
2015-02-12 0 0.064 0.062 0.064 0.061 0.064 6,680,000 412,810 0.0618 1.681 1.628 1.681 1.602 1.681 254,351 1.6230 4.92%
2015-02-11 0 0.061 0.061 0.062 0.061 0.066 11,010,000 694,300 0.0631 1.602 1.602 1.628 1.602 1.733 419,223 1.6562 -7.58%
2015-02-10 0 0.066 0.066 0.067 0.059 0.067 39,020,000 2,459,585 0.0630 1.733 1.733 1.760 1.550 1.760 1,485,748 1.6555 10.00%
2015-02-09 0 0.060 0.060 0.062 0.059 0.062 22,925,000 1,375,695 0.0600 1.576 1.576 1.628 1.550 1.628 872,905 1.5760 -3.23%
2015-02-06 0 0.062 0.061 0.062 0.060 0.064 12,385,000 762,115 0.0615 1.628 1.602 1.628 1.576 1.681 471,578 1.6161 0.00%
2015-02-05 0 0.062 0.061 0.062 0.059 0.068 100,400,000 6,159,320 0.0613 1.628 1.602 1.628 1.550 1.786 3,822,888 1.6112 -8.82%
2015-02-04 0 0.068 0.067 0.069 0.067 0.086 275,110,000 19,584,390 0.0712 1.786 1.760 1.812 1.760 2.259 10,475,245 1.8696 -22.73%
2015-02-03 0 0.088 0.088 0.089 0.087 0.090 3,640,000 320,570 0.0881 2.311 2.311 2.337 2.285 2.364 138,599 2.3129 -1.12%
2015-02-02 0 0.089 0.087 0.089 0.085 0.093 19,485,000 1,701,765 0.0873 2.337 2.285 2.337 2.232 2.442 741,922 2.2937 -5.32%
2015-01-30 0 0.094 0.094 0.095 0.093 0.100 21,185,000 2,034,160 0.0960 2.469 2.469 2.495 2.442 2.626 806,652 2.5217 -3.09%
2015-01-29 0 0.097 0.097 0.098 0.097 0.100 18,710,000 1,831,215 0.0979 2.547 2.547 2.574 2.547 2.626 712,413 2.5704 -3.00%
2015-01-28 0 0.100 0.099 0.100 0.098 0.101 12,890,000 1,278,890 0.0992 2.626 2.600 2.626 2.574 2.653 490,807 2.6057 0.00%
2015-01-27 0 0.100 0.099 0.100 0.098 0.107 103,510,000 10,458,095 0.1010 2.626 2.600 2.626 2.574 2.810 3,941,306 2.6535 -7.41%
2015-01-26 0 0.108 0.106 0.107 0.105 0.111 45,220,000 4,828,395 0.1068 2.836 2.784 2.810 2.758 2.915 1,721,823 2.8042 -0.92%
2015-01-23 0 0.109 0.108 0.109 0.105 0.111 73,155,000 7,904,460 0.1081 2.863 2.836 2.863 2.758 2.915 2,785,491 2.8377 2.83%
2015-01-22 0 0.106 0.105 0.106 0.105 0.106 7,015,000 739,525 0.1054 2.784 2.758 2.784 2.758 2.784 267,107 2.7686 -1.85%
2015-01-21 0 0.108 0.106 0.107 0.104 0.108 34,385,000 3,651,295 0.1062 2.836 2.784 2.810 2.731 2.836 1,309,263 2.7888 0.00%
2015-01-20 0 0.108 0.107 0.108 0.104 0.108 23,895,000 2,531,985 0.1060 2.836 2.810 2.836 2.731 2.836 909,840 2.7829 1.89%
2015-01-19 0 0.106 0.105 0.106 0.104 0.113 36,955,000 3,971,800 0.1075 2.784 2.758 2.784 2.731 2.968 1,407,120 2.8226 -1.85%
2015-01-16 0 0.108 0.107 0.108 0.105 0.108 11,350,000 1,203,715 0.1061 2.836 2.810 2.836 2.758 2.836 432,169 2.7853 0.00%
2015-01-15 0 0.108 0.107 0.108 0.105 0.109 6,300,000 667,995 0.1060 2.836 2.810 2.836 2.758 2.863 239,882 2.7847 0.00%
2015-01-14 0 0.108 0.107 0.108 0.107 0.110 10,555,000 1,135,760 0.1076 2.836 2.810 2.836 2.810 2.889 401,898 2.8260 -1.82%
2015-01-13 0 0.110 0.107 0.110 0.107 0.115 41,815,000 4,591,335 0.1098 2.889 2.810 2.889 2.810 3.020 1,592,172 2.8837 0.92%
2015-01-12 0 0.109 0.107 0.109 0.106 0.112 6,760,000 728,630 0.1078 2.863 2.810 2.863 2.784 2.941 257,398 2.8308 -0.91%
2015-01-09 0 0.110 0.109 0.110 0.107 0.112 23,750,000 2,593,705 0.1092 2.889 2.863 2.889 2.810 2.941 904,319 2.8681 0.92%
2015-01-08 0 0.109 0.107 0.109 0.106 0.115 16,860,000 1,845,740 0.1095 2.863 2.810 2.863 2.784 3.020 641,971 2.8751 -2.68%
2015-01-07 0 0.112 0.110 0.112 0.107 0.113 12,610,000 1,395,140 0.1106 2.941 2.889 2.941 2.810 2.968 480,146 2.9057 3.70%
2015-01-06 0 0.108 0.107 0.108 0.103 0.110 3,110,000 329,440 0.1059 2.836 2.810 2.836 2.705 2.889 118,418 2.7820 -1.82%
2015-01-05 0 0.110 0.107 0.110 0.106 0.112 16,470,000 1,776,120 0.1078 2.889 2.810 2.889 2.784 2.941 627,121 2.8322 0.00%
2015-01-02 0 0.110 0.108 0.110 0.106 0.114 12,230,000 1,321,255 0.1080 2.889 2.836 2.889 2.784 2.994 465,676 2.8373 -1.79%
2014-12-31 0 0.112 0.109 0.112 0.108 0.118 8,040,000 891,770 0.1109 2.941 2.863 2.941 2.836 3.099 306,136 2.9130 1.82%
2014-12-30 0 0.110 0.109 0.110 0.106 0.113 11,425,000 1,236,930 0.1083 2.889 2.863 2.889 2.784 2.968 435,025 2.8434 -0.90%
2014-12-29 0 0.111 0.108 0.111 0.108 0.114 8,525,000 942,590 0.1106 2.915 2.836 2.915 2.836 2.994 324,603 2.9038 -1.77%
2014-12-24 0 0.113 0.110 0.113 0.110 0.114 4,100,000 455,750 0.1112 2.968 2.889 2.968 2.889 2.994 156,114 2.9193 0.00%
2014-12-23 0 0.113 0.110 0.113 0.111 0.115 6,870,000 766,610 0.1116 2.968 2.889 2.968 2.915 3.020 261,586 2.9306 -1.74%
2014-12-22 0 0.115 0.113 0.115 0.113 0.120 7,905,000 902,725 0.1142 3.020 2.968 3.020 2.968 3.152 300,995 2.9991 -4.17%
2014-12-19 0 0.120 0.118 0.120 0.117 0.126 14,480,000 1,769,530 0.1222 3.152 3.099 3.152 3.073 3.309 551,349 3.2095 -1.64%
2014-12-18 0 0.122 0.119 0.122 0.120 0.127 24,045,000 2,978,700 0.1239 3.204 3.125 3.204 3.152 3.335 915,551 3.2535 0.00%
2014-12-17 0 0.122 0.120 0.122 0.114 0.122 36,975,000 4,386,140 0.1186 3.204 3.152 3.204 2.994 3.204 1,407,881 3.1154 6.09%
2014-12-16 0 0.115 0.112 0.115 0.110 0.118 12,240,000 1,391,490 0.1137 3.020 2.941 3.020 2.889 3.099 466,057 2.9857 -0.86%
2014-12-15 0 0.116 0.113 0.116 0.111 0.118 10,615,000 1,220,790 0.1150 3.046 2.968 3.046 2.915 3.099 404,183 3.0204 2.65%
2014-12-12 0 0.113 0.113 0.117 0.113 0.118 4,885,000 563,565 0.1154 2.968 2.968 3.073 2.968 3.099 186,004 3.0299 -2.59%
2014-12-11 0 0.116 0.115 0.116 0.113 0.117 9,420,000 1,077,585 0.1144 3.046 3.020 3.046 2.968 3.073 358,681 3.0043 1.75%
2014-12-10 0 0.114 0.112 0.114 0.102 0.114 13,380,000 1,470,605 0.1099 2.994 2.941 2.994 2.679 2.994 509,465 2.8866 6.54%
2014-12-09 0 0.107 0.107 0.108 0.105 0.111 23,100,000 2,473,460 0.1071 2.810 2.810 2.836 2.758 2.915 879,569 2.8121 -3.60%
2014-12-08 0 0.111 0.111 0.112 0.109 0.118 14,005,000 1,592,965 0.1137 2.915 2.915 2.941 2.863 3.099 533,262 2.9872 -5.93%
2014-12-05 0 0.118 0.117 0.118 0.116 0.120 6,280,000 737,205 0.1174 3.099 3.073 3.099 3.046 3.152 239,121 3.0830 -2.48%
2014-12-04 0 0.121 0.117 0.121 0.115 0.124 19,210,000 2,306,520 0.1201 3.178 3.073 3.178 3.020 3.257 731,451 3.1533 -1.63%
2014-12-03 0 0.123 0.122 0.123 0.121 0.127 4,160,000 510,130 0.1226 3.230 3.204 3.230 3.178 3.335 158,399 3.2205 -2.38%
2014-12-02 0 0.126 0.125 0.126 0.120 0.129 13,670,000 1,721,390 0.1259 3.309 3.283 3.309 3.152 3.388 520,507 3.3071 5.00%
2014-12-01 0 0.120 0.119 0.120 0.120 0.131 22,620,000 2,814,555 0.1244 3.152 3.125 3.152 3.152 3.440 861,292 3.2678 -6.25%
2014-11-28 0 0.128 0.127 0.128 0.127 0.139 62,460,000 8,172,675 0.1308 3.362 3.335 3.362 3.335 3.651 2,378,263 3.4364 -7.25%
2014-11-27 0 0.138 0.138 0.139 0.124 0.145 332,355,000 45,814,860 0.1378 3.624 3.624 3.651 3.257 3.808 12,654,938 3.6203 14.05%
2014-11-26 0 0.121 0.121 0.122 0.113 0.126 44,750,000 5,413,345 0.1210 3.178 3.178 3.204 2.968 3.309 1,703,927 3.1770 7.08%
2014-11-25 0 0.113 0.113 0.114 0.111 0.115 4,645,000 527,135 0.1135 2.968 2.968 2.994 2.915 3.020 176,866 2.9804 -0.88%
2014-11-24 0 0.114 0.111 0.114 0.108 0.114 3,940,000 441,760 0.1121 2.994 2.915 2.994 2.836 2.994 150,022 2.9446 3.64%
2014-11-21 0 0.110 0.110 0.111 0.108 0.111 8,760,000 958,855 0.1095 2.889 2.889 2.915 2.836 2.915 333,551 2.8747 -0.90%
2014-11-20 0 0.111 0.110 0.111 0.110 0.113 5,400,000 603,785 0.1118 2.915 2.889 2.915 2.889 2.968 205,613 2.9365 1.83%
2014-11-19 0 0.109 0.109 0.111 0.108 0.112 11,935,000 1,309,695 0.1097 2.863 2.863 2.915 2.836 2.941 454,444 2.8820 -0.91%
2014-11-18 0 0.110 0.108 0.110 0.107 0.113 10,305,000 1,131,285 0.1098 2.889 2.836 2.889 2.810 2.968 392,379 2.8831 0.00%
2014-11-17 0 0.110 0.110 0.112 0.110 0.115 14,555,000 1,627,395 0.1118 2.889 2.889 2.941 2.889 3.020 554,204 2.9365 -3.51%
2014-11-14 0 0.114 0.112 0.114 0.109 0.114 7,755,000 859,705 0.1109 2.994 2.941 2.994 2.863 2.994 295,284 2.9115 2.70%
2014-11-13 0 0.111 0.111 0.112 0.108 0.112 13,655,000 1,498,585 0.1097 2.915 2.915 2.941 2.836 2.941 519,936 2.8823 -0.89%
2014-11-12 0 0.112 0.112 0.114 0.112 0.114 11,515,000 1,299,920 0.1129 2.941 2.941 2.994 2.941 2.994 438,452 2.9648 -1.75%
2014-11-11 0 0.114 0.114 0.115 0.113 0.115 4,415,000 505,255 0.1144 2.994 2.994 3.020 2.968 3.020 168,108 3.0055 -0.87%
2014-11-10 0 0.115 0.115 0.116 0.114 0.117 4,145,000 478,750 0.1155 3.020 3.020 3.046 2.994 3.073 157,827 3.0334 0.00%
2014-11-07 0 0.115 0.114 0.116 0.114 0.116 8,550,000 977,945 0.1144 3.020 2.994 3.046 2.994 3.046 325,555 3.0039 -0.86%
2014-11-06 0 0.116 0.115 0.116 0.114 0.118 11,535,000 1,324,885 0.1149 3.046 3.020 3.046 2.994 3.099 439,213 3.0165 -1.69%
2014-11-05 0 0.118 0.116 0.118 0.116 0.120 5,990,000 701,255 0.1171 3.099 3.046 3.099 3.046 3.152 228,079 3.0746 -1.67%
2014-11-04 0 0.120 0.117 0.120 0.115 0.123 10,785,000 1,290,495 0.1197 3.152 3.073 3.152 3.020 3.230 410,656 3.1425 3.45%
2014-11-03 0 0.116 0.116 0.117 0.115 0.119 3,830,000 447,535 0.1168 3.046 3.046 3.073 3.020 3.125 145,833 3.0688 -2.52%
2014-10-31 0 0.119 0.117 0.119 0.115 0.122 11,730,000 1,395,785 0.1190 3.125 3.073 3.125 3.020 3.204 446,638 3.1251 3.48%
2014-10-30 0 0.115 0.115 0.116 0.115 0.117 3,330,000 386,415 0.1160 3.020 3.020 3.046 3.020 3.073 126,795 3.0476 -1.71%
2014-10-29 0 0.117 0.116 0.118 0.114 0.122 7,265,000 861,120 0.1185 3.073 3.046 3.099 2.994 3.204 276,626 3.1129 -0.85%
2014-10-28 0 0.118 0.116 0.118 0.113 0.120 3,995,000 467,470 0.1170 3.099 3.046 3.099 2.968 3.152 152,116 3.0731 1.72%
2014-10-27 0 0.116 0.114 0.118 0.113 0.117 3,800,000 435,315 0.1146 3.046 2.994 3.099 2.968 3.073 144,691 3.0086 0.87%
2014-10-24 0 0.115 0.115 0.119 0.115 0.119 5,060,000 588,600 0.1163 3.020 3.020 3.125 3.020 3.125 192,667 3.0550 -2.54%
2014-10-23 0 0.118 0.116 0.118 0.115 0.118 8,390,000 979,645 0.1168 3.099 3.046 3.099 3.020 3.099 319,462 3.0665 0.00%
2014-10-22 0 0.118 0.118 0.120 0.118 0.123 9,590,000 1,148,625 0.1198 3.099 3.099 3.152 3.099 3.230 365,154 3.1456 -3.28%
2014-10-21 0 0.122 0.121 0.123 0.120 0.129 18,640,000 2,270,855 0.1218 3.204 3.178 3.230 3.152 3.388 709,747 3.1995 -3.17%
2014-10-20 0 0.126 0.126 0.127 0.118 0.130 76,035,000 9,552,495 0.1256 3.309 3.309 3.335 3.099 3.414 2,895,152 3.2995 12.50%
2014-10-17 0 0.112 0.112 0.117 0.112 0.119 7,870,000 901,125 0.1145 2.941 2.941 3.073 2.941 3.125 299,663 3.0071 -1.75%
2014-10-16 0 0.114 0.114 0.117 0.113 0.119 8,200,000 942,550 0.1149 2.994 2.994 3.073 2.968 3.125 312,228 3.0188 -2.56%
2014-10-15 0 0.117 0.117 0.118 0.115 0.120 5,275,000 617,170 0.1170 3.073 3.073 3.099 3.020 3.152 200,854 3.0727 -2.50%
2014-10-14 0 0.120 0.120 0.121 0.117 0.122 7,895,000 943,400 0.1195 3.152 3.152 3.178 3.073 3.204 300,615 3.1382 1.69%
2014-10-13 0 0.118 0.117 0.120 0.117 0.125 16,795,000 2,006,155 0.1194 3.099 3.073 3.152 3.073 3.283 639,496 3.1371 -0.84%
2014-10-10 0 0.119 0.119 0.122 0.119 0.126 17,105,000 2,076,660 0.1214 3.125 3.125 3.204 3.125 3.309 651,300 3.1885 -7.03%
2014-10-09 0 0.128 0.127 0.128 0.118 0.130 13,315,000 1,667,430 0.1252 3.362 3.335 3.362 3.099 3.414 506,990 3.2889 7.56%
2014-10-08 0 0.119 0.117 0.119 0.111 0.121 14,480,000 1,702,855 0.1176 3.125 3.073 3.125 2.915 3.178 551,349 3.0885 3.48%
2014-10-07 0 0.115 0.115 0.116 0.115 0.121 12,230,000 1,422,895 0.1163 3.020 3.020 3.046 3.020 3.178 465,676 3.0555 -1.71%
2014-10-06 0 0.117 0.116 0.117 0.110 0.117 14,110,000 1,626,140 0.1152 3.073 3.046 3.073 2.889 3.073 537,260 3.0267 8.33%
2014-10-03 0 0.108 0.107 0.109 0.104 0.110 11,510,000 1,236,785 0.1075 2.836 2.810 2.863 2.731 2.889 438,261 2.8220 -2.70%
2014-09-30 0 0.111 0.110 0.111 0.105 0.114 21,760,000 2,368,595 0.1089 2.915 2.889 2.915 2.758 2.994 828,546 2.8587 -4.31%
2014-09-29 0 0.116 0.117 0.118 0.113 0.125 27,460,000 3,212,705 0.1170 3.046 3.073 3.099 2.968 3.283 1,045,583 3.0726 -6.45%
2014-09-26 0 0.124 0.125 0.126 0.124 0.128 10,890,000 1,361,695 0.1250 3.257 3.283 3.309 3.257 3.362 414,654 3.2839 -2.36%
2014-09-25 0 0.127 0.127 0.129 0.126 0.132 17,985,000 2,320,645 0.1290 3.335 3.335 3.388 3.309 3.467 684,807 3.3888 -1.55%
2014-09-24 0 0.129 0.128 0.129 0.128 0.132 18,310,000 2,370,550 0.1295 3.388 3.362 3.388 3.362 3.467 697,182 3.4002 -0.77%
2014-09-23 0 0.130 0.129 0.131 0.129 0.132 14,042,420 1,832,855 0.1305 3.414 3.388 3.440 3.388 3.467 534,687 3.4279 -1.52%
2014-09-22 0 0.132 0.131 0.133 0.130 0.137 36,235,000 4,838,390 0.1335 3.467 3.440 3.493 3.414 3.598 1,379,705 3.5068 1.54%
2014-09-19 0 0.130 0.129 0.130 0.129 0.131 14,790,000 1,914,600 0.1295 3.414 3.388 3.414 3.388 3.440 563,152 3.3998 0.78%
2014-09-18 0 0.129 0.129 0.130 0.129 0.132 14,435,000 1,879,305 0.1302 3.388 3.388 3.414 3.388 3.467 549,635 3.4192 -1.53%
2014-09-17 0 0.131 0.130 0.131 0.129 0.133 16,695,000 2,181,275 0.1307 3.440 3.414 3.440 3.388 3.493 635,688 3.4314 0.77%
2014-09-16 0 0.130 0.129 0.130 0.129 0.134 16,635,000 2,177,185 0.1309 3.414 3.388 3.414 3.388 3.519 633,404 3.4373 -1.52%
2014-09-15 0 0.132 0.132 0.133 0.126 0.134 40,770,000 5,341,100 0.1310 3.467 3.467 3.493 3.309 3.519 1,552,382 3.4406 3.94%
2014-09-12 0 0.127 0.127 0.128 0.126 0.129 38,780,000 4,930,715 0.1271 3.335 3.335 3.362 3.309 3.388 1,476,609 3.3392 -0.78%
2014-09-11 0 0.128 0.128 0.130 0.125 0.132 44,840,000 5,754,035 0.1283 3.362 3.362 3.414 3.283 3.467 1,707,353 3.3701 -0.78%
2014-09-10 0 0.129 0.129 0.131 0.127 0.134 34,105,000 4,435,270 0.1300 3.388 3.388 3.440 3.335 3.519 1,298,601 3.4154 0.00%
2014-09-08 0 0.129 0.128 0.129 0.127 0.132 37,445,000 4,827,525 0.1289 3.388 3.362 3.388 3.335 3.467 1,425,777 3.3859 -3.01%
2014-09-05 0 0.133 0.132 0.133 0.128 0.135 67,005,000 8,739,640 0.1304 3.493 3.467 3.493 3.362 3.545 2,551,321 3.4255 -0.75%
2014-09-04 0 0.134 0.133 0.134 0.132 0.139 42,340,000 5,673,410 0.1340 3.519 3.493 3.519 3.467 3.651 1,612,162 3.5191 -1.47%
2014-09-03 0 0.136 0.135 0.136 0.131 0.143 170,535,000 23,071,415 0.1353 3.572 3.545 3.572 3.440 3.756 6,493,388 3.5531 0.74%
2014-09-02 0 0.135 0.135 0.136 0.127 0.156 385,375,000 53,410,160 0.1386 3.545 3.545 3.572 3.335 4.097 14,673,758 3.6398 -9.40%
2014-09-01 0 0.149 0.149 0.150 0.145 0.164 176,090,000 26,942,850 0.1530 3.913 3.913 3.939 3.808 4.307 6,704,903 4.0184 1.36%
2014-08-29 0 0.147 0.146 0.147 0.144 0.151 69,595,000 10,260,585 0.1474 3.861 3.834 3.861 3.782 3.966 2,649,939 3.8720 2.80%
2014-08-28 0 0.143 0.143 0.144 0.141 0.154 15,020,000 2,244,275 0.1494 3.756 3.756 3.782 3.703 4.044 571,910 3.9242 -5.30%
2014-08-27 0 0.151 0.151 0.152 0.148 0.153 160,360,000 24,072,990 0.1501 3.966 3.966 3.992 3.887 4.018 6,105,959 3.9425 0.67%
2014-08-26 0 0.150 0.149 0.150 0.149 0.154 9,875,000 1,481,330 0.1500 3.939 3.913 3.939 3.913 4.044 376,006 3.9396 0.00%
2014-08-25 0 0.150 0.150 0.152 0.150 0.156 7,955,000 1,211,470 0.1523 3.939 3.939 3.992 3.939 4.097 302,899 3.9996 -3.23%
2014-08-22 0 0.155 0.154 0.155 0.148 0.157 47,855,000 7,322,100 0.1530 4.071 4.044 4.071 3.887 4.123 1,822,154 4.0184 2.65%
2014-08-21 0 0.151 0.150 0.151 0.148 0.154 8,430,000 1,268,255 0.1504 3.966 3.939 3.966 3.887 4.044 320,985 3.9511 0.00%
2014-08-20 0 0.151 0.150 0.151 0.146 0.154 14,540,000 2,179,350 0.1499 3.966 3.939 3.966 3.834 4.044 553,633 3.9365 2.03%
2014-08-19 0 0.148 0.147 0.148 0.146 0.151 8,670,000 1,288,200 0.1486 3.887 3.861 3.887 3.834 3.966 330,124 3.9022 -1.99%
2014-08-18 0 0.151 0.150 0.152 0.147 0.159 49,975,000 7,567,130 0.1514 3.966 3.939 3.992 3.861 4.176 1,902,877 3.9767 -2.58%
2014-08-15 0 0.155 0.154 0.155 0.142 0.163 118,880,000 18,602,185 0.1565 4.071 4.044 4.071 3.729 4.281 4,526,543 4.1096 10.71%
2014-08-14 0 0.140 0.139 0.140 0.135 0.140 18,505,000 2,541,625 0.1373 3.677 3.651 3.677 3.545 3.677 704,607 3.6072 3.70%
2014-08-13 0 0.135 0.134 0.135 0.133 0.137 5,275,000 709,980 0.1346 3.545 3.519 3.545 3.493 3.598 200,854 3.5348 0.00%
2014-08-12 0 0.135 0.134 0.137 0.134 0.137 9,670,000 1,307,935 0.1353 3.545 3.519 3.598 3.519 3.598 368,200 3.5522 -1.46%
2014-08-11 0 0.137 0.137 0.138 0.136 0.140 6,405,000 884,200 0.1380 3.598 3.598 3.624 3.572 3.677 243,880 3.6255 -0.72%
2014-08-08 0 0.138 0.137 0.139 0.135 0.141 11,130,000 1,539,030 0.1383 3.624 3.598 3.651 3.545 3.703 423,792 3.6316 1.47%
2014-08-07 0 0.136 0.136 0.138 0.134 0.139 8,120,000 1,107,650 0.1364 3.572 3.572 3.624 3.519 3.651 309,182 3.5825 -0.73%
2014-08-06 0 0.137 0.136 0.138 0.135 0.139 10,325,000 1,413,860 0.1369 3.598 3.572 3.624 3.545 3.651 393,141 3.5963 -0.72%
2014-08-05 0 0.138 0.138 0.139 0.137 0.141 7,100,000 986,555 0.1390 3.624 3.624 3.651 3.598 3.703 270,344 3.6493 -2.13%
2014-08-04 0 0.141 0.140 0.141 0.138 0.144 10,415,000 1,470,285 0.1412 3.703 3.677 3.703 3.624 3.782 396,567 3.7075 1.44%
2014-08-01 0 0.139 0.139 0.140 0.138 0.145 17,830,000 2,518,425 0.1412 3.651 3.651 3.677 3.624 3.808 678,905 3.7095 0.00%
2014-07-31 0 0.139 0.139 0.141 0.138 0.148 19,175,000 2,744,300 0.1431 3.651 3.651 3.703 3.624 3.887 730,118 3.7587 -3.47%
2014-07-30 0 0.144 0.142 0.145 0.139 0.145 14,215,000 2,033,665 0.1431 3.782 3.729 3.808 3.651 3.808 541,258 3.7573 -1.37%
2014-07-29 0 0.146 0.145 0.148 0.136 0.148 11,285,000 1,610,140 0.1427 3.834 3.808 3.887 3.572 3.887 429,694 3.7472 4.29%
2014-07-28 0 0.140 0.138 0.140 0.135 0.141 16,035,000 2,201,285 0.1373 3.677 3.624 3.677 3.545 3.703 610,558 3.6054 -0.71%
2014-07-25 0 0.141 0.139 0.142 0.138 0.147 25,745,000 3,616,970 0.1405 3.703 3.651 3.729 3.624 3.861 980,281 3.6897 -4.08%
2014-07-24 0 0.147 0.146 0.148 0.145 0.149 12,195,000 1,788,015 0.1466 3.861 3.834 3.887 3.808 3.913 464,344 3.8506 0.68%
2014-07-23 0 0.146 0.146 0.149 0.146 0.151 11,950,000 1,783,655 0.1493 3.834 3.834 3.913 3.834 3.966 455,015 3.9200 -2.67%
2014-07-22 0 0.150 0.150 0.151 0.149 0.156 25,335,000 3,867,680 0.1527 3.939 3.939 3.966 3.913 4.097 964,670 4.0093 -1.32%
2014-07-21 0 0.152 0.152 0.153 0.144 0.157 42,070,000 6,380,000 0.1517 3.992 3.992 4.018 3.782 4.123 1,601,881 3.9828 0.66%
2014-07-18 0 0.151 0.150 0.151 0.135 0.157 154,830,000 22,109,090 0.1428 3.966 3.939 3.966 3.545 4.123 5,895,395 3.7502 -4.43%
2014-07-17 0 0.158 0.158 0.159 0.148 0.210 218,305,000 36,733,030 0.1683 4.150 4.150 4.176 3.887 5.515 8,312,306 4.4191 -22.17%
2014-07-16 0 0.203 0.203 0.204 0.176 0.213 103,530,000 20,825,855 0.2012 5.331 5.331 5.358 4.622 5.594 3,942,067 5.2830 12.15%
2014-07-15 0 0.181 0.181 0.182 0.171 0.183 12,800,000 2,294,900 0.1793 4.754 4.754 4.780 4.491 4.806 487,380 4.7086 2.84%
2014-07-14 0 0.176 0.175 0.176 0.167 0.176 16,750,000 2,881,060 0.1720 4.622 4.596 4.622 4.386 4.622 637,783 4.5173 -0.56%
2014-07-11 0 0.177 0.176 0.177 0.167 0.198 60,325,000 10,879,970 0.1804 4.649 4.622 4.649 4.386 5.200 2,296,969 4.7367 -7.33%
2014-07-10 0 0.191 0.190 0.192 0.186 0.202 33,995,000 6,535,010 0.1922 5.016 4.990 5.042 4.885 5.305 1,294,413 5.0486 1.06%
2014-07-09 0 0.189 0.186 0.188 0.185 0.211 63,755,000 12,514,825 0.1963 4.964 4.885 4.937 4.859 5.541 2,427,572 5.1553 -7.35%
2014-07-08 0 0.204 0.202 0.203 0.164 0.205 132,060,000 25,080,275 0.1899 5.358 5.305 5.331 4.307 5.384 5,028,392 4.9877 16.57%
2014-07-07 0 0.175 0.173 0.174 0.161 0.182 94,170,000 16,452,450 0.1747 4.596 4.543 4.570 4.228 4.780 3,585,671 4.5884 4.17%
2014-07-04 0 0.168 0.167 0.168 0.146 0.174 249,080,000 40,590,170 0.1630 4.412 4.386 4.412 3.834 4.570 9,484,112 4.2798 15.86%
2014-07-03 0 0.145 0.145 0.146 0.125 0.146 110,410,000 15,314,690 0.1387 3.808 3.808 3.834 3.283 3.834 4,204,034 3.6429 11.54%
2014-07-02 0 0.130 0.129 0.130 0.116 0.131 61,735,000 7,851,200 0.1272 3.414 3.388 3.414 3.046 3.440 2,350,657 3.3400 7.44%
2014-06-30 0 0.121 0.120 0.121 0.110 0.122 32,690,000 3,832,490 0.1172 3.178 3.152 3.178 2.889 3.204 1,244,723 3.0790 8.04%
2014-06-27 0 0.112 0.112 0.113 0.110 0.117 20,630,000 2,324,905 0.1127 2.941 2.941 2.968 2.889 3.073 785,520 2.9597 -4.27%
2014-06-26 0 0.117 0.117 0.118 0.117 0.126 20,079,425 2,441,910 0.1216 3.073 3.073 3.099 3.073 3.309 764,556 3.1939 -3.31%
2014-06-25 0 0.121 0.121 0.122 0.110 0.123 51,775,000 6,151,470 0.1188 3.178 3.178 3.204 2.889 3.230 1,971,414 3.1203 10.00%
2014-06-24 0 0.110 0.109 0.112 0.109 0.116 21,080,000 2,350,185 0.1115 2.889 2.863 2.941 2.863 3.046 802,654 2.9280 -5.17%
2014-06-23 0 0.116 0.115 0.118 0.113 0.123 14,285,000 1,682,965 0.1178 3.046 3.020 3.099 2.968 3.230 543,924 3.0941 -2.52%
2014-06-20 0 0.119 0.118 0.119 0.116 0.123 16,060,000 1,911,890 0.1190 3.125 3.099 3.125 3.046 3.230 611,510 3.1265 0.00%
2014-06-19 0 0.119 0.119 0.120 0.118 0.128 57,770,000 7,125,045 0.1233 3.125 3.125 3.152 3.099 3.362 2,199,683 3.2391 -2.46%
2014-06-18 0 0.122 0.121 0.122 0.111 0.133 250,725,002 31,344,040 0.1250 3.204 3.178 3.204 2.915 3.493 9,546,748 3.2832 11.93%
2014-06-17 0 0.109 0.109 0.110 0.108 0.111 13,340,000 1,458,485 0.1093 2.863 2.863 2.889 2.836 2.915 507,941 2.8714 -0.91%
2014-06-16 0 0.110 0.110 0.111 0.109 0.112 12,825,000 1,410,575 0.1100 2.889 2.889 2.915 2.863 2.941 488,332 2.8886 -2.65%
2014-06-13 0 0.113 0.112 0.113 0.110 0.115 10,045,000 1,130,180 0.1125 2.968 2.941 2.968 2.889 3.020 382,479 2.9549 0.89%
2014-06-12 0 0.112 0.111 0.112 0.108 0.115 11,185,000 1,256,855 0.1124 2.941 2.915 2.941 2.836 3.020 425,886 2.9512 2.75%
2014-06-11 0 0.109 0.108 0.109 0.108 0.114 21,585,000 2,386,865 0.1106 2.863 2.836 2.863 2.836 2.994 821,883 2.9041 -4.39%
2014-06-10 0 0.114 0.113 0.114 0.109 0.117 39,145,000 4,392,815 0.1122 2.994 2.968 2.994 2.863 3.073 1,490,507 2.9472 4.59%
2014-06-09 0 0.109 0.108 0.109 0.106 0.109 15,020,000 1,618,390 0.1077 2.863 2.836 2.863 2.784 2.863 571,910 2.8298 1.87%
2014-06-06 0 0.107 0.107 0.108 0.106 0.130 102,270,000 11,653,255 0.1139 2.810 2.810 2.836 2.784 3.414 3,894,091 2.9925 -12.30%
2014-06-05 0 0.122 0.121 0.122 0.118 0.126 30,315,000 3,659,375 0.1207 3.204 3.178 3.204 3.099 3.309 1,154,291 3.1702 -3.17%
2014-06-04 0 0.126 0.124 0.126 0.123 0.134 34,260,000 4,303,775 0.1256 3.309 3.257 3.309 3.230 3.519 1,304,503 3.2992 -3.82%
2014-06-03 0 0.131 0.128 0.131 0.126 0.139 24,300,000 3,191,155 0.1313 3.440 3.362 3.440 3.309 3.651 925,261 3.4489 -1.50%
2014-05-30 0 0.133 0.130 0.132 0.129 0.142 40,495,000 5,394,900 0.1332 3.493 3.414 3.467 3.388 3.729 1,541,911 3.4988 -1.48%
2014-05-29 0 0.135 0.135 0.137 0.125 0.137 136,245,000 17,456,055 0.1281 3.545 3.545 3.598 3.283 3.598 5,187,742 3.3649 7.14%
2014-05-28 0 0.126 0.124 0.126 0.122 0.127 8,050,000 1,004,735 0.1248 3.309 3.257 3.309 3.204 3.335 306,516 3.2779 0.00%
2014-05-27 0 0.126 0.125 0.126 0.122 0.138 43,530,000 5,544,535 0.1274 3.309 3.283 3.309 3.204 3.624 1,657,473 3.3452 -5.26%
2014-05-26 0 0.133 0.131 0.133 0.130 0.142 23,540,000 3,130,670 0.1330 3.493 3.440 3.493 3.414 3.729 896,322 3.4928 0.76%
2014-05-23 0 0.132 0.131 0.133 0.131 0.150 39,740,000 5,430,245 0.1366 3.467 3.440 3.493 3.440 3.939 1,513,163 3.5887 -3.65%
2014-05-22 0 0.137 0.137 0.139 0.137 0.152 32,890,000 4,656,755 0.1416 3.598 3.598 3.651 3.598 3.992 1,252,338 3.7184 -5.52%
2014-05-21 0 0.145 0.144 0.145 0.141 0.153 15,630,000 2,282,330 0.1460 3.808 3.782 3.808 3.703 4.018 595,137 3.8350 0.00%
2014-05-20 0 0.145 0.143 0.145 0.142 0.155 18,300,000 2,665,935 0.1457 3.808 3.756 3.808 3.729 4.071 696,801 3.8260 0.69%
2014-05-19 0 0.144 0.144 0.146 0.142 0.167 51,640,000 7,819,065 0.1514 3.782 3.782 3.834 3.729 4.386 1,966,274 3.9766 4.35%
2014-05-16 0 0.138 0.137 0.139 0.135 0.138 4,920,000 670,910 0.1364 3.624 3.598 3.651 3.545 3.624 187,337 3.5813 0.73%
2014-05-15 0 0.137 0.135 0.137 0.135 0.138 2,265,000 308,150 0.1360 3.598 3.545 3.598 3.545 3.624 86,243 3.5730 -0.72%
2014-05-14 0 0.138 0.137 0.138 0.137 0.142 9,905,000 1,378,345 0.1392 3.624 3.598 3.624 3.598 3.729 377,148 3.6546 0.73%
2014-05-13 0 0.137 0.136 0.138 0.136 0.138 3,530,000 483,150 0.1369 3.598 3.572 3.624 3.572 3.624 134,410 3.5946 -0.72%
2014-05-12 0 0.138 0.137 0.138 0.137 0.143 7,975,000 1,104,735 0.1385 3.624 3.598 3.624 3.598 3.756 303,661 3.6381 -0.72%
2014-05-09 0 0.139 0.139 0.140 0.138 0.146 5,680,000 796,075 0.1402 3.651 3.651 3.677 3.624 3.834 216,275 3.6808 -1.42%
2014-05-08 0 0.141 0.141 0.142 0.139 0.146 8,190,000 1,169,545 0.1428 3.703 3.703 3.729 3.651 3.834 311,847 3.7504 0.71%
2014-05-07 0 0.140 0.140 0.141 0.139 0.149 6,525,000 921,785 0.1413 3.677 3.677 3.703 3.651 3.913 248,450 3.7101 -4.11%
2014-05-05 0 0.146 0.145 0.147 0.142 0.165 37,105,000 5,549,620 0.1496 3.834 3.808 3.861 3.729 4.333 1,412,831 3.9280 2.10%
2014-05-02 0 0.143 0.142 0.143 0.140 0.149 8,165,000 1,162,160 0.1423 3.756 3.729 3.756 3.677 3.913 310,895 3.7381 0.70%
2014-04-30 0 0.142 0.142 0.147 0.140 0.156 20,090,000 2,956,750 0.1472 3.729 3.729 3.861 3.677 4.097 764,958 3.8652 -3.40%
2014-04-29 0 0.147 0.147 0.148 0.134 0.158 24,705,000 3,617,620 0.1464 3.861 3.861 3.887 3.519 4.150 940,682 3.8457 8.09%
2014-04-28 0 0.136 0.135 0.137 0.134 0.156 26,990,000 3,864,100 0.1432 3.572 3.545 3.598 3.519 4.097 1,027,687 3.7600 -9.33%
2014-04-25 0 0.150 0.149 0.154 0.149 0.190 75,170,000 12,294,655 0.1636 3.939 3.913 4.044 3.913 4.990 2,862,216 4.2955 -16.67%
2014-04-24 0 0.180 0.179 0.180 0.174 0.222 103,400,000 20,359,570 0.1969 4.727 4.701 4.727 4.570 5.830 3,937,117 5.1712 -10.00%
2014-04-23 0 0.200 0.200 0.202 0.156 0.217 222,725,000 44,047,290 0.1978 5.253 5.253 5.305 4.097 5.699 8,480,604 5.1939 29.87%
2014-04-22 0 0.154 0.155 0.156 0.141 0.155 17,910,000 2,615,785 0.1461 4.044 4.071 4.097 3.703 4.071 681,951 3.8357 7.69%
2014-04-17 0 0.143 0.142 0.144 0.137 0.145 8,365,000 1,181,065 0.1412 3.756 3.729 3.782 3.598 3.808 318,511 3.7081 5.15%
2014-04-16 0 0.136 0.135 0.137 0.129 0.142 16,910,000 2,331,235 0.1379 3.572 3.545 3.598 3.388 3.729 643,875 3.6206 8.80%
2014-04-15 0 0.125 0.125 0.126 0.122 0.150 29,135,000 3,800,235 0.1304 3.283 3.283 3.309 3.204 3.939 1,109,361 3.4256 -13.19%
2014-04-14 0 0.144 0.144 0.147 0.144 0.160 17,365,000 2,603,715 0.1499 3.782 3.782 3.861 3.782 4.202 661,200 3.9379 -5.26%
2014-04-11 0 0.152 0.151 0.152 0.149 0.161 8,530,000 1,316,080 0.1543 3.992 3.966 3.992 3.913 4.228 324,793 4.0521 -7.32%
2014-04-10 0 0.164 0.163 0.165 0.163 0.168 6,975,000 1,146,405 0.1644 4.307 4.281 4.333 4.281 4.412 265,584 4.3165 -2.38%
2014-04-09 0 0.168 0.168 0.169 0.167 0.171 5,020,000 845,130 0.1684 4.412 4.412 4.438 4.386 4.491 191,144 4.4214 -1.75%
2014-04-08 0 0.171 0.171 0.173 0.165 0.176 19,505,000 3,347,580 0.1716 4.491 4.491 4.543 4.333 4.622 742,684 4.5074 4.91%
2014-04-07 0 0.163 0.162 0.164 0.162 0.169 8,555,000 1,424,035 0.1665 4.281 4.255 4.307 4.255 4.438 325,745 4.3716 -3.55%
2014-04-04 0 0.169 0.166 0.170 0.166 0.173 10,275,000 1,727,660 0.1681 4.438 4.360 4.465 4.360 4.543 391,237 4.4159 -1.17%
2014-04-03 0 0.171 0.169 0.173 0.168 0.175 7,625,000 1,300,175 0.1705 4.491 4.438 4.543 4.412 4.596 290,334 4.4782 0.59%
2014-04-02 0 0.170 0.170 0.171 0.165 0.171 14,445,000 2,436,500 0.1687 4.465 4.465 4.491 4.333 4.491 550,016 4.4299 1.19%
2014-04-01 0 0.168 0.168 0.169 0.165 0.171 11,675,000 1,965,205 0.1683 4.412 4.412 4.438 4.333 4.491 444,544 4.4207 -0.59%
2014-03-31 0 0.169 0.167 0.169 0.161 0.170 21,365,000 3,553,545 0.1663 4.438 4.386 4.438 4.228 4.465 813,506 4.3682 0.00%
2014-03-28 0 0.169 0.169 0.171 0.160 0.177 26,085,000 4,428,050 0.1698 4.438 4.438 4.491 4.202 4.649 993,227 4.4582 5.63%
2014-03-27 0 0.160 0.159 0.161 0.156 0.179 18,560,000 3,040,450 0.1638 4.202 4.176 4.228 4.097 4.701 706,701 4.3023 -10.61%
2014-03-26 0 0.179 0.178 0.179 0.179 0.185 5,815,000 1,050,805 0.1807 4.701 4.675 4.701 4.701 4.859 221,415 4.7459 -0.56%
2014-03-25 0 0.180 0.180 0.183 0.179 0.195 23,670,000 4,390,925 0.1855 4.727 4.727 4.806 4.701 5.121 901,272 4.8719 -8.16%
2014-03-24 0 0.196 0.194 0.196 0.178 0.202 24,325,000 4,653,600 0.1913 5.148 5.095 5.148 4.675 5.305 926,213 5.0243 2.08%
2014-03-21 0 0.192 0.191 0.193 0.191 0.198 9,315,000 1,800,020 0.1932 5.042 5.016 5.069 5.016 5.200 354,683 5.0750 -1.03%
2014-03-20 0 0.194 0.194 0.195 0.193 0.202 6,375,000 1,253,260 0.1966 5.095 5.095 5.121 5.069 5.305 242,738 5.1630 -3.96%
2014-03-19 0 0.202 0.200 0.203 0.191 0.205 8,145,000 1,623,435 0.1993 5.305 5.253 5.331 5.016 5.384 310,134 5.2346 3.59%
2014-03-18 0 0.195 0.194 0.196 0.194 0.205 6,375,000 1,263,350 0.1982 5.121 5.095 5.148 5.095 5.384 242,738 5.2046 -2.50%
2014-03-17 0 0.200 0.199 0.201 0.196 0.203 6,190,000 1,234,255 0.1994 5.253 5.226 5.279 5.148 5.331 235,694 5.2367 -2.91%
2014-03-14 0 0.206 0.205 0.207 0.195 0.215 25,040,000 5,121,410 0.2045 5.410 5.384 5.436 5.121 5.647 953,437 5.3715 -5.94%
2014-03-13 0 0.219 0.216 0.219 0.217 0.230 30,725,000 6,875,580 0.2238 5.752 5.673 5.752 5.699 6.040 1,169,903 5.8771 -3.10%
2014-03-12 0 0.226 0.225 0.227 0.219 0.245 80,020,000 18,712,220 0.2338 5.935 5.909 5.962 5.752 6.434 3,046,887 6.1414 1.35%
2014-03-11 0 0.223 0.222 0.223 0.219 0.225 22,395,000 4,971,000 0.2220 5.857 5.830 5.857 5.752 5.909 852,725 5.8295 0.45%
2014-03-10 0 0.222 0.221 0.222 0.218 0.234 61,025,000 13,789,865 0.2260 5.830 5.804 5.830 5.725 6.146 2,323,623 5.9346 -3.48%
2014-03-07 0 0.230 0.230 0.231 0.228 0.250 100,635,000 23,932,010 0.2378 6.040 6.040 6.067 5.988 6.566 3,831,836 6.2456 -6.12%
2014-03-06 0 0.245 0.246 0.247 0.244 0.255 143,995,000 35,843,785 0.2489 6.434 6.461 6.487 6.408 6.697 5,482,836 6.5375 1.66%
2014-03-05 0 0.241 0.241 0.243 0.241 0.280 149,285,000 37,952,105 0.2542 6.329 6.329 6.382 6.329 7.354 5,684,261 6.6767 1.26%
2014-03-04 0 0.238 0.238 0.240 0.235 0.245 12,155,000 2,912,230 0.2396 6.251 6.251 6.303 6.172 6.434 462,821 6.2924 -4.03%
2014-03-03 0 0.248 0.245 0.248 0.236 0.255 34,325,000 8,473,950 0.2469 6.513 6.434 6.513 6.198 6.697 1,306,978 6.4836 1.64%
2014-02-28 0 0.244 0.244 0.245 0.240 0.255 35,150,000 8,687,910 0.2472 6.408 6.408 6.434 6.303 6.697 1,338,391 6.4913 -4.31%
2014-02-27 0 0.255 0.249 0.255 0.248 0.260 31,430,000 7,967,845 0.2535 6.697 6.539 6.697 6.513 6.828 1,196,747 6.6579 0.00%
2014-02-26 0 0.255 0.250 0.255 0.235 0.260 64,350,000 15,967,725 0.2481 6.697 6.566 6.697 6.172 6.828 2,450,227 6.5168 7.59%
2014-02-25 0 0.237 0.235 0.236 0.234 0.244 40,725,000 9,725,495 0.2388 6.224 6.172 6.198 6.146 6.408 1,550,668 6.2718 0.42%
2014-02-24 0 0.236 0.234 0.236 0.234 0.238 27,935,000 6,588,575 0.2359 6.198 6.146 6.198 6.146 6.251 1,063,669 6.1942 0.00%
2014-02-21 0 0.236 0.235 0.236 0.233 0.239 26,960,000 6,339,170 0.2351 6.198 6.172 6.198 6.119 6.277 1,026,544 6.1753 0.43%
2014-02-20 0 0.235 0.234 0.236 0.234 0.240 23,760,000 5,605,350 0.2359 6.172 6.146 6.198 6.146 6.303 904,699 6.1958 -1.26%
2014-02-19 0 0.238 0.236 0.238 0.234 0.238 26,105,000 6,160,800 0.2360 6.251 6.198 6.251 6.146 6.251 993,989 6.1981 0.85%
2014-02-18 0 0.236 0.234 0.236 0.232 0.240 23,310,000 5,459,265 0.2342 6.198 6.146 6.198 6.093 6.303 887,565 6.1508 -1.26%
2014-02-17 0 0.239 0.238 0.239 0.234 0.245 32,685,000 7,818,335 0.2392 6.277 6.251 6.277 6.146 6.434 1,244,533 6.2821 2.14%
2014-02-14 0 0.234 0.233 0.235 0.230 0.238 24,710,000 5,797,425 0.2346 6.146 6.119 6.172 6.040 6.251 940,872 6.1618 0.43%
2014-02-13 0 0.233 0.232 0.233 0.229 0.234 39,675,000 9,168,525 0.2311 6.119 6.093 6.119 6.014 6.146 1,510,688 6.0691 -1.27%
2014-02-12 0 0.236 0.235 0.236 0.233 0.240 27,045,000 6,410,835 0.2370 6.198 6.172 6.198 6.119 6.303 1,029,781 6.2254 -0.84%
2014-02-11 0 0.238 0.237 0.238 0.235 0.242 21,385,000 5,090,995 0.2381 6.251 6.224 6.251 6.172 6.356 814,267 6.2522 0.42%
2014-02-10 0 0.237 0.237 0.239 0.231 0.246 44,300,000 10,552,515 0.2382 6.224 6.224 6.277 6.067 6.461 1,686,792 6.2560 1.28%
2014-02-07 0 0.234 0.233 0.234 0.233 0.244 30,635,000 7,256,675 0.2369 6.146 6.119 6.146 6.119 6.408 1,166,476 6.2210 -4.10%
2014-02-06 0 0.244 0.243 0.244 0.240 0.250 24,305,000 5,905,715 0.2430 6.408 6.382 6.408 6.303 6.566 925,451 6.3814 0.41%
2014-02-05 0 0.243 0.241 0.244 0.241 0.255 83,035,000 20,547,485 0.2475 6.382 6.329 6.408 6.329 6.697 3,161,688 6.4989 2.97%
2014-02-04 0 0.236 0.235 0.236 0.232 0.248 34,395,000 8,086,700 0.2351 6.198 6.172 6.198 6.093 6.513 1,309,644 6.1747 -4.84%
2014-01-30 0 0.248 0.246 0.248 0.240 0.250 21,490,000 5,313,760 0.2473 6.513 6.461 6.513 6.303 6.566 818,265 6.4939 -0.80%
2014-01-29 0 0.250 0.249 0.250 0.230 0.255 43,210,000 10,646,155 0.2464 6.566 6.539 6.566 6.040 6.697 1,645,289 6.4707 9.17%
2014-01-28 0 0.229 0.228 0.229 0.227 0.238 6,680,000 1,532,970 0.2295 6.014 5.988 6.014 5.962 6.251 254,351 6.0270 -0.43%
2014-01-27 0 0.230 0.230 0.232 0.224 0.235 47,265,000 10,870,940 0.2300 6.040 6.040 6.093 5.883 6.172 1,799,689 6.0405 -3.36%
2014-01-24 0 0.238 0.236 0.240 0.236 0.255 105,815,000 26,062,945 0.2463 6.251 6.198 6.303 6.198 6.697 4,029,072 6.4687 -6.67%
2014-01-23 0 0.255 0.250 0.255 0.248 0.260 101,460,000 25,899,550 0.2553 6.697 6.566 6.697 6.513 6.828 3,863,249 6.7041 2.00%
2014-01-22 0 0.250 0.250 0.255 0.240 0.265 110,560,000 28,140,165 0.2545 6.566 6.566 6.697 6.303 6.960 4,209,746 6.6845 4.17%
2014-01-21 0 0.240 0.239 0.240 0.238 0.247 24,265,000 5,855,070 0.2413 6.303 6.277 6.303 6.251 6.487 923,928 6.3371 -1.23%
2014-01-20 0 0.243 0.243 0.244 0.237 0.260 48,265,000 11,948,745 0.2476 6.382 6.382 6.408 6.224 6.828 1,837,766 6.5018 -4.71%
2014-01-17 0 0.255 0.250 0.255 0.246 0.275 108,870,000 27,766,380 0.2550 6.697 6.566 6.697 6.461 7.222 4,145,396 6.6981 -3.77%
2014-01-16 0 0.265 0.255 0.260 0.250 0.300 111,015,000 29,824,225 0.2687 6.960 6.697 6.828 6.566 7.879 4,227,070 7.0555 -8.62%
2014-01-15 0 0.290 0.290 0.295 0.290 0.315 72,435,000 21,893,250 0.3022 7.616 7.616 7.748 7.616 8.273 2,758,076 7.9379 -6.45%
2014-01-14 0 0.310 0.305 0.310 0.300 0.315 86,890,000 26,866,750 0.3092 8.141 8.010 8.141 7.879 8.273 3,308,473 8.1206 -3.12%
2014-01-13 0 0.320 0.315 0.320 0.300 0.330 107,640,000 34,069,200 0.3165 8.404 8.273 8.404 7.879 8.667 4,098,562 8.3125 1.59%
2014-01-10 0 0.315 0.310 0.315 0.300 0.330 199,395,000 62,338,225 0.3126 8.273 8.141 8.273 7.879 8.667 7,592,278 8.2107 6.78%
2014-01-09 0 0.295 0.290 0.295 0.280 0.330 235,515,000 70,544,250 0.2995 7.748 7.616 7.748 7.354 8.667 8,967,603 7.8666 1.72%
2014-01-08 0 0.290 0.285 0.290 0.250 0.345 258,203,458 78,383,562 0.3036 7.616 7.485 7.616 6.566 9.061 9,831,502 7.9727 26.64%
2014-01-07 0 0.229 0.226 0.230 0.224 0.237 10,120,000 2,342,500 0.2315 6.014 5.935 6.040 5.883 6.224 385,335 6.0791 0.00%
2014-01-06 0 0.229 0.228 0.229 0.229 0.240 5,990,000 1,393,575 0.2327 6.014 5.988 6.014 6.014 6.303 228,079 6.1101 -0.87%
2014-01-03 0 0.231 0.233 0.236 0.229 0.248 15,380,000 3,585,585 0.2331 6.067 6.119 6.198 6.014 6.513 585,618 6.1227 -6.10%
2014-01-02 0 0.246 0.241 0.246 0.240 0.255 13,340,000 3,276,185 0.2456 6.461 6.329 6.461 6.303 6.697 507,941 6.4499 -3.53%
2013-12-31 0 0.255 0.249 0.255 0.249 0.260 31,735,000 7,949,620 0.2505 6.697 6.539 6.697 6.539 6.828 1,208,360 6.5789 2.00%
2013-12-30 0 0.250 0.249 0.255 0.249 0.265 34,680,000 8,843,760 0.2550 6.566 6.539 6.697 6.539 6.960 1,320,495 6.6973 0.00%
2013-12-27 0 0.250 0.249 0.250 0.233 0.250 40,685,000 9,908,265 0.2435 6.566 6.539 6.566 6.119 6.566 1,549,145 6.3960 4.60%
2013-12-24 0 0.239 0.237 0.238 0.226 0.249 26,430,000 6,317,560 0.2390 6.277 6.224 6.251 5.935 6.539 1,006,364 6.2776 6.22%
2013-12-23 0 0.225 0.225 0.226 0.220 0.255 46,595,000 11,166,895 0.2397 5.909 5.909 5.935 5.778 6.697 1,774,178 6.2941 -10.00%
2013-12-20 0 0.250 0.250 0.255 0.240 0.320 120,535,000 33,558,760 0.2784 6.566 6.566 6.697 6.303 8.404 4,589,559 7.3120 -1.96%
2013-12-19 0 0.255 0.255 0.260 0.250 0.355 139,320,000 42,395,300 0.3043 6.697 6.697 6.828 6.566 9.323 5,304,828 7.9918 -20.31%
2013-12-18 1 0.320 0.315 0.320 0.305 0.345 17,650,000 5,803,100 0.3288 8.404 8.273 8.404 8.010 9.061 672,051 8.6349 -5.88%
2013-12-17 0 0.340 0.335 0.340 0.335 0.350 18,140,000 6,185,000 0.3410 8.929 8.798 8.929 8.798 9.192 690,709 8.9546 0.00%
2013-12-16 0 0.340 0.335 0.340 0.335 0.350 3,445,000 1,179,050 0.3422 8.929 8.798 8.929 8.798 9.192 131,174 8.9885 -1.45%
2013-12-13 0 0.345 0.340 0.345 0.335 0.350 7,655,000 2,608,175 0.3407 9.061 8.929 9.061 8.798 9.192 291,476 8.9482 -1.43%
2013-12-12 0 0.350 0.345 0.350 0.325 0.360 43,590,000 15,014,975 0.3445 9.192 9.061 9.192 8.535 9.455 1,659,758 9.0465 0.00%
2013-12-11 0 0.350 0.345 0.350 0.345 0.365 59,040,000 21,048,050 0.3565 9.192 9.061 9.192 9.061 9.586 2,248,041 9.3628 -1.41%
2013-12-10 0 0.355 0.350 0.355 0.350 0.370 72,990,000 26,198,350 0.3589 9.323 9.192 9.323 9.192 9.717 2,779,209 9.4265 1.43%
2013-12-09 0 0.350 0.345 0.350 0.345 0.375 44,330,000 15,969,125 0.3602 9.192 9.061 9.192 9.061 9.849 1,687,934 9.4608 -2.78%
2013-12-06 0 0.360 0.355 0.360 0.350 0.400 132,465,000 48,473,225 0.3659 9.455 9.323 9.455 9.192 10.51 5,043,813 9.6104 4.35%
2013-12-05 0 0.345 0.340 0.345 0.340 0.360 13,765,000 4,800,225 0.3487 9.061 8.929 9.061 8.929 9.455 524,124 9.1586 -2.82%
2013-12-04 0 0.355 0.345 0.355 0.345 0.365 12,750,000 4,512,925 0.3540 9.323 9.061 9.323 9.061 9.586 485,476 9.2959 -1.39%
2013-12-03 0 0.360 0.355 0.360 0.350 0.365 86,505,000 31,054,500 0.3590 9.455 9.323 9.455 9.192 9.586 3,293,814 9.4281 2.86%
2013-12-02 0 0.350 0.350 0.355 0.345 0.355 14,820,000 5,215,075 0.3519 9.192 9.192 9.323 9.061 9.323 564,295 9.2418 1.45%
2013-11-29 0 0.345 0.340 0.345 0.335 0.365 51,000,000 17,955,975 0.3521 9.061 8.929 9.061 8.798 9.586 1,941,905 9.2466 -2.82%
2013-11-28 0 0.355 0.350 0.355 0.330 0.365 77,130,000 26,992,525 0.3500 9.323 9.192 9.323 8.667 9.586 2,936,846 9.1910 2.90%
2013-11-27 0 0.345 0.340 0.345 0.340 0.365 52,720,000 18,484,350 0.3506 9.061 8.929 9.061 8.929 9.586 2,007,397 9.2081 -2.82%
2013-11-26 0 0.355 0.350 0.355 0.350 0.385 22,010,000 8,031,625 0.3649 9.323 9.192 9.323 9.192 10.11 838,065 9.5835 -6.58%
2013-11-25 0 0.380 0.375 0.380 0.370 0.385 20,335,000 7,663,950 0.3769 9.980 9.849 9.980 9.717 10.11 774,287 9.8981 1.33%
2013-11-22 0 0.375 0.370 0.375 0.365 0.400 36,355,000 13,858,375 0.3812 9.849 9.717 9.849 9.586 10.51 1,384,274 10.011 0.00%
2013-11-21 0 0.375 0.370 0.375 0.370 0.400 36,965,000 13,977,625 0.3781 9.849 9.717 9.849 9.717 10.51 1,407,500 9.9308 -3.85%
2013-11-20 0 0.390 0.385 0.390 0.385 0.410 20,235,000 8,056,625 0.3982 10.24 10.11 10.24 10.11 10.77 770,479 10.457 0.00%
2013-11-19 0 0.390 0.385 0.390 0.380 0.420 56,220,000 22,149,625 0.3940 10.24 10.11 10.24 9.980 11.03 2,140,665 10.347 -4.88%
2013-11-18 0 0.410 0.405 0.410 0.405 0.460 108,285,000 46,497,475 0.4294 10.77 10.64 10.77 10.64 12.08 4,123,121 11.277 1.23%
2013-11-15 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2013-11-14 0 0.405 0.395 0.405 0.385 0.410 43,090,000 17,311,825 0.4018 10.64 10.37 10.64 10.11 10.77 1,640,719 10.551 3.85%
2013-11-13 0 0.390 0.385 0.390 0.380 0.405 37,110,000 14,453,050 0.3895 10.24 10.11 10.24 9.980 10.64 1,413,022 10.228 -1.27%
2013-11-12 0 0.395 0.390 0.395 0.390 0.410 34,145,000 13,780,575 0.4036 10.37 10.24 10.37 10.24 10.77 1,300,124 10.599 -1.25%
2013-11-11 0 0.400 0.395 0.400 0.375 0.415 78,995,000 31,580,450 0.3998 10.51 10.37 10.51 9.849 10.90 3,007,859 10.499 5.26%
2013-11-08 0 0.380 0.375 0.380 0.370 0.400 87,509,425 33,493,537 0.3827 9.980 9.849 9.980 9.717 10.51 3,332,059 10.052 -6.17%
2013-11-07 0 0.405 0.395 0.405 0.385 0.430 61,735,000 25,436,100 0.4120 10.64 10.37 10.64 10.11 11.29 2,350,657 10.821 -4.71%
2013-11-06 0 0.425 0.420 0.425 0.410 0.430 98,600,000 41,754,025 0.4235 11.16 11.03 11.16 10.77 11.29 3,754,350 11.122 1.19%
2013-11-05 0 0.420 0.415 0.420 0.415 0.445 99,275,000 42,272,150 0.4258 11.03 10.90 11.03 10.90 11.69 3,780,051 11.183 -2.33%
2013-11-04 0 0.430 0.425 0.430 0.420 0.500 273,655,000 122,760,850 0.4486 11.29 11.16 11.29 11.03 13.13 10,419,844 11.781 0.00%
2013-11-01 0 0.430 0.430 0.435 0.420 0.460 101,935,000 44,381,100 0.4354 11.29 11.29 11.42 11.03 12.08 3,881,335 11.434 -2.27%
2013-10-31 0 0.440 0.435 0.440 0.430 0.500 163,830,000 73,936,950 0.4513 11.56 11.42 11.56 11.29 13.13 6,238,084 11.853 3.53%
2013-10-30 0 0.425 0.420 0.425 0.405 0.425 35,855,000 14,791,125 0.4125 11.16 11.03 11.16 10.64 11.16 1,365,235 10.834 3.66%
2013-10-29 0 0.410 0.405 0.410 0.395 0.435 62,360,000 25,976,850 0.4166 10.77 10.64 10.77 10.37 11.42 2,374,455 10.940 -3.53%
2013-10-28 0 0.425 0.420 0.425 0.415 0.440 37,420,000 16,006,500 0.4278 11.16 11.03 11.16 10.90 11.56 1,424,825 11.234 -1.16%
2013-10-25 0 0.430 0.425 0.430 0.420 0.440 45,605,000 19,719,250 0.4324 11.29 11.16 11.29 11.03 11.56 1,736,482 11.356 1.18%
2013-10-24 0 0.425 0.420 0.425 0.410 0.430 41,450,000 17,424,075 0.4204 11.16 11.03 11.16 10.77 11.29 1,578,274 11.040 1.19%
2013-10-23 0 0.420 0.415 0.420 0.415 0.435 37,540,000 15,700,050 0.4182 11.03 10.90 11.03 10.90 11.42 1,429,394 10.984 -1.18%
2013-10-22 0 0.425 0.420 0.425 0.420 0.435 27,285,000 11,651,975 0.4270 11.16 11.03 11.16 11.03 11.42 1,038,919 11.215 -1.16%
2013-10-21 0 0.430 0.425 0.430 0.410 0.450 109,180,000 46,994,025 0.4304 11.29 11.16 11.29 10.77 11.82 4,157,200 11.304 4.88%
2013-10-18 0 0.410 0.405 0.410 0.405 0.425 26,805,000 11,149,175 0.4159 10.77 10.64 10.77 10.64 11.16 1,020,642 10.924 -2.38%
2013-10-17 0 0.420 0.415 0.420 0.415 0.440 30,920,000 13,128,475 0.4246 11.03 10.90 11.03 10.90 11.56 1,177,328 11.151 -1.18%
2013-10-16 0 0.425 0.425 0.430 0.400 0.440 127,210,000 54,118,900 0.4254 11.16 11.16 11.29 10.51 11.56 4,843,720 11.173 6.25%
2013-10-15 0 0.400 0.395 0.400 0.395 0.445 112,700,000 47,622,875 0.4226 10.51 10.37 10.51 10.37 11.69 4,291,229 11.098 -4.76%
2013-10-11 0 0.420 0.415 0.420 0.405 0.430 104,310,000 43,481,750 0.4169 11.03 10.90 11.03 10.64 11.29 3,971,767 10.948 2.44%
2013-10-10 0 0.410 0.405 0.410 0.390 0.440 91,825,000 38,147,300 0.4154 10.77 10.64 10.77 10.24 11.56 3,496,381 10.911 1.23%
2013-10-09 0 0.405 0.400 0.405 0.395 0.415 49,380,000 19,970,700 0.4044 10.64 10.51 10.64 10.37 10.90 1,880,221 10.621 -1.22%
2013-10-08 0 0.410 0.405 0.410 0.380 0.440 172,200,000 70,961,275 0.4121 10.77 10.64 10.77 9.980 11.56 6,556,785 10.823 2.50%
2013-10-07 0 0.400 0.395 0.400 0.360 0.405 180,805,000 69,811,750 0.3861 10.51 10.37 10.51 9.455 10.64 6,884,434 10.141 9.59%
2013-10-04 0 0.365 0.360 0.365 0.310 0.385 931,595,000 286,755,100 0.3078 9.586 9.455 9.586 8.141 10.11 35,471,942 8.0840 17.74%
2013-10-03 1 - - - - - 0 0 - 8.141 - - - - 0 - 0.00%
2013-10-02 0 0.310 0.305 0.315 0.300 0.315 27,900,000 8,581,625 0.3076 8.141 8.010 8.273 7.879 8.273 1,062,336 8.0781 0.00%
2013-09-30 0 0.310 0.300 0.310 0.295 0.310 37,875,000 11,456,675 0.3025 8.141 7.879 8.141 7.748 8.141 1,442,150 7.9442 1.64%
2013-09-27 0 0.305 0.305 0.310 0.270 0.320 140,190,000 42,484,150 0.3030 8.010 8.010 8.141 7.091 8.404 5,337,954 7.9589 17.31%
2013-09-26 0 0.260 0.260 0.265 0.260 0.275 14,330,000 3,841,125 0.2680 6.828 6.828 6.960 6.828 7.222 545,637 7.0397 -1.89%
2013-09-25 0 0.265 0.265 0.270 0.244 0.270 33,430,000 8,612,310 0.2576 6.960 6.960 7.091 6.408 7.091 1,272,900 6.7659 6.43%
2013-09-24 0 0.249 0.246 0.249 0.232 0.250 5,740,000 1,374,335 0.2394 6.539 6.461 6.539 6.093 6.566 218,560 6.2882 4.62%
2013-09-23 0 0.238 0.238 0.242 0.236 0.246 4,265,000 1,018,395 0.2388 6.251 6.251 6.356 6.198 6.461 162,397 6.2710 -2.86%
2013-09-19 0 0.245 0.245 0.247 0.245 0.255 11,600,000 2,876,070 0.2479 6.434 6.434 6.487 6.434 6.697 441,688 6.5115 -1.61%
2013-09-18 0 0.249 0.245 0.250 0.235 0.255 70,072,706 17,228,113 0.2459 6.539 6.434 6.566 6.172 6.697 2,668,128 6.4570 0.00%
2013-09-17 0 0.249 0.248 0.250 0.225 0.250 76,755,000 18,253,120 0.2378 6.539 6.513 6.566 5.909 6.566 2,922,567 6.2456 15.81%
2013-09-16 0 0.215 0.213 0.215 0.210 0.222 9,615,000 2,052,020 0.2134 5.647 5.594 5.647 5.515 5.830 366,106 5.6050 -3.15%
2013-09-13 0 0.222 0.216 0.222 0.214 0.222 2,975,000 639,820 0.2151 5.830 5.673 5.830 5.620 5.830 113,278 5.6482 0.45%
2013-09-12 0 0.221 0.220 0.221 0.211 0.226 5,310,000 1,179,015 0.2220 5.804 5.778 5.804 5.541 5.935 202,187 5.8313 -0.90%
2013-09-11 0 0.223 0.222 0.223 0.210 0.228 8,245,000 1,814,240 0.2200 5.857 5.830 5.857 5.515 5.988 313,941 5.7789 0.90%
2013-09-10 0 0.221 0.220 0.221 0.214 0.234 13,530,000 3,002,045 0.2219 5.804 5.778 5.804 5.620 6.146 515,176 5.8272 -5.56%
2013-09-09 0 0.234 0.232 0.234 0.226 0.237 22,715,000 5,277,345 0.2323 6.146 6.093 6.146 5.935 6.224 864,909 6.1016 4.93%
2013-09-06 0 0.223 0.221 0.223 0.212 0.234 17,685,000 3,974,290 0.2247 5.857 5.804 5.857 5.568 6.146 673,384 5.9020 0.45%
2013-09-05 0 0.222 0.219 0.220 0.210 0.236 59,730,000 13,451,140 0.2252 5.830 5.752 5.778 5.515 6.198 2,274,314 5.9144 5.71%
2013-09-04 0 0.210 0.210 0.211 0.192 0.211 20,075,000 4,026,270 0.2006 5.515 5.515 5.541 5.042 5.541 764,387 5.2673 4.48%
2013-09-03 0 0.201 0.199 0.202 0.180 0.214 55,285,000 11,184,600 0.2023 5.279 5.226 5.305 4.727 5.620 2,105,063 5.3132 14.20%
2013-09-02 0 0.176 0.174 0.177 0.174 0.181 4,960,000 877,960 0.1770 4.622 4.570 4.649 4.570 4.754 188,860 4.6487 -1.12%
2013-08-30 0 0.178 0.176 0.179 0.170 0.195 7,640,000 1,358,780 0.1779 4.675 4.622 4.701 4.465 5.121 290,905 4.6709 -2.20%
2013-08-29 0 0.182 0.179 0.182 0.174 0.191 13,375,000 2,396,735 0.1792 4.780 4.701 4.780 4.570 5.016 509,274 4.7062 -1.09%
2013-08-28 0 0.184 0.183 0.187 0.183 0.201 27,165,000 5,221,365 0.1922 4.832 4.806 4.911 4.806 5.279 1,034,350 5.0480 -4.17%
2013-08-27 0 0.192 0.191 0.192 0.153 0.201 105,830,000 18,784,570 0.1775 5.042 5.016 5.042 4.018 5.279 4,029,643 4.6616 25.49%
2013-08-26 0 0.153 0.150 0.153 0.150 0.155 21,465,000 3,263,830 0.1521 4.018 3.939 4.018 3.939 4.071 817,314 3.9934 1.32%
2013-08-23 0 0.151 0.151 0.152 0.150 0.155 7,000,000 1,063,200 0.1519 3.966 3.966 3.992 3.939 4.071 266,536 3.9890 -1.31%
2013-08-22 0 0.153 0.151 0.153 0.149 0.154 7,810,000 1,186,650 0.1519 4.018 3.966 4.018 3.913 4.044 297,378 3.9904 0.00%
2013-08-21 0 0.153 0.149 0.154 0.147 0.160 10,085,000 1,520,280 0.1507 4.018 3.913 4.044 3.861 4.202 384,002 3.9590 1.32%
2013-08-20 0 0.151 0.147 0.151 0.146 0.156 6,155,000 939,085 0.1526 3.966 3.861 3.966 3.834 4.097 234,361 4.0070 0.67%
2013-08-19 0 0.150 0.147 0.150 0.146 0.151 4,765,000 709,135 0.1488 3.939 3.861 3.939 3.834 3.966 181,435 3.9085 0.00%
2013-08-16 0 0.150 0.147 0.151 0.147 0.150 705,000 104,695 0.1485 3.939 3.861 3.966 3.861 3.939 26,844 3.9001 0.67%
2013-08-15 0 0.149 0.149 0.152 0.148 0.152 5,850,000 878,780 0.1502 3.913 3.913 3.992 3.887 3.992 222,748 3.9452 -1.32%
2013-08-13 0 0.151 0.150 0.151 0.148 0.151 3,745,000 562,950 0.1503 3.966 3.939 3.966 3.887 3.966 142,597 3.9478 0.67%
2013-08-12 0 0.150 0.150 0.153 0.150 0.155 5,145,000 784,255 0.1524 3.939 3.939 4.018 3.939 4.071 195,904 4.0033 -0.66%
2013-08-09 0 0.151 0.150 0.153 0.144 0.153 4,715,000 701,735 0.1488 3.966 3.939 4.018 3.782 4.018 179,531 3.9087 3.42%
2013-08-08 0 0.146 0.145 0.146 0.139 0.153 17,520,000 2,564,645 0.1464 3.834 3.808 3.834 3.651 4.018 667,102 3.8445 2.82%
2013-08-07 0 0.142 0.142 0.144 0.140 0.161 29,610,000 4,391,625 0.1483 3.729 3.729 3.782 3.677 4.228 1,127,447 3.8952 -11.80%
2013-08-06 0 0.161 0.160 0.161 0.152 0.166 29,315,000 4,700,800 0.1604 4.228 4.202 4.228 3.992 4.360 1,116,215 4.2114 -1.23%
2013-08-05 0 0.163 0.163 0.166 0.163 0.174 15,185,000 2,515,930 0.1657 4.281 4.281 4.360 4.281 4.570 578,193 4.3514 -6.32%
2013-08-02 0 0.174 0.171 0.174 0.171 0.179 4,105,000 714,035 0.1739 4.570 4.491 4.570 4.491 4.701 156,304 4.5682 -1.69%
2013-08-01 0 0.177 0.174 0.177 0.168 0.177 30,565,000 5,313,365 0.1738 4.649 4.570 4.649 4.412 4.649 1,163,810 4.5655 5.99%
2013-07-31 0 0.167 0.165 0.169 0.165 0.180 13,355,000 2,271,585 0.1701 4.386 4.333 4.438 4.333 4.727 508,513 4.4671 -3.47%
2013-07-30 0 0.173 0.170 0.173 0.162 0.182 60,300,000 10,517,930 0.1744 4.543 4.465 4.543 4.255 4.780 2,296,017 4.5809 4.22%
2013-07-29 0 0.166 0.165 0.166 0.163 0.184 50,465,000 8,670,520 0.1718 4.360 4.333 4.360 4.281 4.832 1,921,534 4.5123 -2.35%
2013-07-26 0 0.170 0.167 0.170 0.163 0.173 10,755,000 1,798,295 0.1672 4.465 4.386 4.465 4.281 4.543 409,514 4.3913 -0.58%
2013-07-25 0 0.171 0.167 0.171 0.163 0.173 21,205,000 3,557,660 0.1678 4.491 4.386 4.491 4.281 4.543 807,414 4.4062 0.59%
2013-07-24 0 0.170 0.166 0.170 0.160 0.171 8,430,000 1,388,790 0.1647 4.465 4.360 4.465 4.202 4.491 320,985 4.3266 0.00%
2013-07-23 0 0.170 0.166 0.170 0.163 0.188 44,580,000 7,565,300 0.1697 4.465 4.360 4.465 4.281 4.937 1,697,453 4.4569 -5.56%
2013-07-22 0 0.180 0.179 0.181 0.154 0.186 39,925,000 6,967,170 0.1745 4.727 4.701 4.754 4.044 4.885 1,520,207 4.5830 16.88%
2013-07-19 0 0.154 0.154 0.159 0.150 0.186 77,445,000 13,074,270 0.1688 4.044 4.044 4.176 3.939 4.885 2,948,840 4.4337 -18.52%
2013-07-18 0 0.189 0.189 0.190 0.182 0.225 66,610,000 13,489,745 0.2025 4.964 4.964 4.990 4.780 5.909 2,536,280 5.3187 -12.90%
2013-07-17 0 0.217 0.215 0.217 0.211 0.230 55,130,000 12,146,590 0.2203 5.699 5.647 5.699 5.541 6.040 2,099,161 5.7864 -0.46%
2013-07-16 0 0.218 0.215 0.217 0.186 0.221 173,250,000 35,466,780 0.2047 5.725 5.647 5.699 4.885 5.804 6,596,766 5.3764 15.34%
2013-07-15 0 0.189 0.188 0.189 0.177 0.189 77,705,000 14,364,015 0.1849 4.964 4.937 4.964 4.649 4.964 2,958,740 4.8548 7.39%
2013-07-12 0 0.176 0.176 0.177 0.166 0.178 65,270,000 11,262,460 0.1726 4.622 4.622 4.649 4.360 4.675 2,485,258 4.5317 3.53%
2013-07-11 0 0.170 0.169 0.171 0.160 0.173 101,300,000 16,946,310 0.1673 4.465 4.438 4.491 4.202 4.543 3,857,157 4.3935 3.03%
2013-07-10 0 0.165 0.164 0.165 0.147 0.166 91,375,000 14,365,575 0.1572 4.333 4.307 4.333 3.861 4.360 3,479,247 4.1289 7.84%
2013-07-09 0 0.153 0.151 0.154 0.139 0.158 72,106,185 10,773,610 0.1494 4.018 3.966 4.044 3.651 4.150 2,745,556 3.9240 11.68%
2013-07-08 0 0.137 0.136 0.137 0.125 0.137 7,950,000 1,043,265 0.1312 3.598 3.572 3.598 3.283 3.598 302,709 3.4464 3.79%
2013-07-05 0 0.132 0.131 0.132 0.128 0.138 8,580,000 1,128,670 0.1315 3.467 3.440 3.467 3.362 3.624 326,697 3.4548 -2.94%
2013-07-04 0 0.136 0.136 0.137 0.132 0.143 11,770,000 1,598,855 0.1358 3.572 3.572 3.598 3.467 3.756 448,161 3.5676 -3.55%
2013-07-03 0 0.141 0.137 0.141 0.135 0.145 14,375,000 2,017,495 0.1403 3.703 3.598 3.703 3.545 3.808 547,351 3.6859 0.00%
2013-07-02 0 0.141 0.141 0.142 0.124 0.146 51,085,000 6,945,410 0.1360 3.703 3.703 3.729 3.257 3.834 1,945,142 3.5706 13.71%
2013-06-28 0 0.124 0.124 0.125 0.106 0.125 63,185,000 7,356,940 0.1164 3.257 3.257 3.283 2.784 3.283 2,405,868 3.0579 15.89%
2013-06-27 0 0.107 0.103 0.107 0.096 0.113 19,385,000 2,063,630 0.1065 2.810 2.705 2.810 2.521 2.968 738,114 2.7958 7.00%
2013-06-26 0 0.100 0.100 0.101 0.095 0.105 15,825,000 1,592,860 0.1007 2.626 2.626 2.653 2.495 2.758 602,562 2.6435 2.04%
2013-06-25 0 0.098 0.095 0.098 0.088 0.108 21,570,000 2,057,520 0.0954 2.574 2.495 2.574 2.311 2.836 821,312 2.5052 -7.55%
2013-06-24 0 0.106 0.103 0.107 0.105 0.119 13,655,000 1,476,755 0.1081 2.784 2.705 2.810 2.758 3.125 519,936 2.8403 -6.19%
2013-06-21 0 0.113 0.110 0.112 0.104 0.130 100,335,000 11,719,300 0.1168 2.968 2.889 2.941 2.731 3.414 3,820,413 3.0675 3.67%
2013-06-20 0 0.109 0.108 0.110 0.088 0.111 26,415,000 2,653,910 0.1005 2.863 2.836 2.889 2.311 2.915 1,005,793 2.6386 19.78%
2013-06-19 0 0.091 0.091 0.093 0.088 0.095 7,490,000 677,360 0.0904 2.390 2.390 2.442 2.311 2.495 285,194 2.3751 -4.21%
2013-06-18 0 0.095 0.094 0.096 0.088 0.103 21,555,000 2,081,095 0.0965 2.495 2.469 2.521 2.311 2.705 820,740 2.5356 -4.04%
2013-06-17 0 0.099 0.101 0.102 0.097 0.113 62,720,000 6,561,510 0.1046 2.600 2.653 2.679 2.547 2.968 2,388,162 2.7475 -3.88%
2013-06-14 0 0.103 0.101 0.103 0.079 0.103 87,625,460 8,155,140 0.0931 2.705 2.653 2.705 2.075 2.705 3,336,477 2.4442 -3.74%
2013-06-13 1 0.107 0.101 0.107 0.065 0.110 127,915,000 11,684,415 0.0913 2.810 2.653 2.810 1.707 2.889 4,870,564 2.3990 75.41%
2013-06-11 0 0.061 0.061 0.066 0.061 0.061 230,000 14,030 0.0610 1.602 1.602 1.733 1.602 1.602 8,758 1.6020 0.00%
2013-06-10 0 0.061 0.061 0.067 0.060 0.061 250,000 15,080 0.0603 1.602 1.602 1.760 1.576 1.602 9,519 1.5842 -1.61%
2013-06-07 0 0.062 0.059 0.070 - - 0 0 - 1.628 1.550 1.838 - - 0 - 0.00%
2013-06-06 0 0.062 0.062 0.066 0.058 0.062 175,000 10,230 0.0585 1.628 1.628 1.733 1.523 1.628 6,663 1.5353 1.64%
2013-06-05 0 0.061 0.058 0.065 - - 0 0 - 1.602 1.523 1.707 - - 0 - 0.00%
2013-06-04 0 0.061 0.061 0.064 0.061 0.061 200,000 12,200 0.0610 1.602 1.602 1.681 1.602 1.602 7,615 1.6020 0.00%
2013-06-03 0 0.061 0.061 0.066 0.061 0.061 300,000 18,300 0.0610 1.602 1.602 1.733 1.602 1.602 11,423 1.6020 -1.61%
2013-05-31 0 0.062 0.062 0.067 0.060 0.063 450,000 27,200 0.0604 1.628 1.628 1.760 1.576 1.655 17,134 1.5874 -7.46%
2013-05-30 0 0.067 0.064 0.067 0.067 0.067 200,000 13,400 0.0670 1.760 1.681 1.760 1.760 1.760 7,615 1.7596 -2.90%
2013-05-29 0 0.069 0.063 0.069 0.062 0.069 1,490,000 93,605 0.0628 1.812 1.655 1.812 1.628 1.812 56,734 1.6499 7.81%
2013-05-28 0 0.064 0.064 0.069 - - 0 0 - 1.681 1.681 1.812 - - 0 - 0.00%
2013-05-27 0 0.064 0.064 0.068 0.062 0.064 350,000 22,300 0.0637 1.681 1.681 1.786 1.628 1.681 13,327 1.6733 1.59%
2013-05-24 0 0.063 0.061 0.068 0.063 0.063 3,070,000 193,410 0.0630 1.655 1.602 1.786 1.655 1.655 116,895 1.6546 0.00%
2013-05-23 0 0.063 0.062 0.067 0.063 0.063 110,000 6,930 0.0630 1.655 1.628 1.760 1.655 1.655 4,188 1.6546 -8.70%
2013-05-22 0 0.069 0.063 0.069 0.068 0.069 130,000 8,945 0.0688 1.812 1.655 1.812 1.786 1.812 4,950 1.8071 4.55%
2013-05-21 0 0.066 0.062 0.066 - - 0 0 - 1.733 1.628 1.733 - - 0 - -1.49%
2013-05-20 0 0.067 0.064 0.068 0.063 0.068 155,000 10,010 0.0646 1.760 1.681 1.786 1.655 1.786 5,902 1.6961 -2.90%
2013-05-16 0 0.069 0.066 0.069 - - 0 0 - 1.812 1.733 1.812 - - 0 - 0.00%
2013-05-15 0 0.069 0.066 0.069 - - 0 0 - 1.812 1.733 1.812 - - 0 - 0.00%
2013-05-14 0 0.069 0.063 0.069 0.069 0.069 540,000 37,260 0.0690 1.812 1.655 1.812 1.812 1.812 20,561 1.8121 6.15%
2013-05-13 0 0.065 0.062 0.069 - - 0 0 - 1.707 1.628 1.812 - - 0 - 0.00%
2013-05-10 0 0.065 0.065 0.067 0.063 0.063 100,000 6,300 0.0630 1.707 1.707 1.760 1.655 1.655 3,808 1.6546 -2.99%
2013-05-09 0 0.067 0.062 0.067 0.067 0.067 100,000 6,700 0.0670 1.760 1.628 1.760 1.760 1.760 3,808 1.7596 8.06%
2013-05-08 0 0.062 0.062 0.064 0.060 0.067 3,100,000 196,020 0.0632 1.628 1.628 1.681 1.576 1.760 118,037 1.6607 -4.62%
2013-05-07 0 0.065 0.065 0.067 0.065 0.071 3,400,000 227,500 0.0669 1.707 1.707 1.760 1.707 1.865 129,460 1.7573 -9.72%
2013-05-06 0 0.072 0.068 0.072 0.072 0.072 520,000 37,440 0.0720 1.891 1.786 1.891 1.891 1.891 19,800 1.8909 4.35%
2013-05-03 0 0.069 0.069 0.072 0.069 0.070 100,000 6,950 0.0695 1.812 1.812 1.891 1.812 1.838 3,808 1.8253 -4.17%
2013-05-02 0 0.072 0.069 0.072 0.067 0.072 2,475,000 173,030 0.0699 1.891 1.812 1.891 1.760 1.891 94,240 1.8361 0.00%
2013-04-30 0 0.072 0.072 0.073 0.068 0.074 2,125,000 148,555 0.0699 1.891 1.891 1.917 1.786 1.943 80,913 1.8360 0.00%
2013-04-29 0 0.072 0.069 0.072 0.066 0.072 130,000 8,700 0.0669 1.891 1.812 1.891 1.733 1.891 4,950 1.7576 0.00%
2013-04-26 0 0.072 0.070 0.072 0.070 0.074 5,365,000 385,670 0.0719 1.891 1.838 1.891 1.838 1.943 204,281 1.8879 -2.70%
2013-04-25 0 0.074 0.074 0.075 0.073 0.077 10,845,000 814,025 0.0751 1.943 1.943 1.970 1.917 2.022 412,940 1.9713 1.37%
2013-04-24 0 0.073 0.070 0.075 0.070 0.073 9,915,000 709,790 0.0716 1.917 1.838 1.970 1.838 1.917 377,529 1.8801 4.29%
2013-04-23 0 0.070 0.070 0.071 0.066 0.070 9,435,000 646,385 0.0685 1.838 1.838 1.865 1.733 1.838 359,252 1.7993 14.75%
2013-04-22 0 0.061 0.060 0.065 0.062 0.066 40,000 2,500 0.0625 1.602 1.576 1.707 1.628 1.733 1,523 1.6414 -4.69%
2013-04-19 0 0.064 0.061 0.064 0.061 0.065 1,150,000 73,350 0.0638 1.681 1.602 1.681 1.602 1.707 43,788 1.6751 4.92%
2013-04-18 0 0.061 0.060 0.063 0.060 0.064 1,710,000 105,890 0.0619 1.602 1.576 1.655 1.576 1.681 65,111 1.6263 -1.61%
2013-04-17 0 0.062 0.058 0.065 0.062 0.062 80,000 4,960 0.0620 1.628 1.523 1.707 1.628 1.628 3,046 1.6283 1.64%
2013-04-16 0 0.061 0.058 0.062 0.060 0.062 2,970,000 180,385 0.0607 1.602 1.523 1.628 1.576 1.628 113,087 1.5951 -3.17%
2013-04-15 0 0.063 0.057 0.064 0.062 0.063 645,000 40,290 0.0625 1.655 1.497 1.681 1.628 1.655 24,559 1.6405 5.00%
2013-04-12 0 0.060 0.057 0.061 0.053 0.061 7,110,000 408,150 0.0574 1.576 1.497 1.602 1.392 1.602 270,724 1.5076 11.11%
2013-04-11 0 0.054 0.053 0.056 0.053 0.053 60,000 3,180 0.0530 1.418 1.392 1.471 1.392 1.392 2,285 1.3919 -3.57%
2013-04-10 0 0.056 0.052 0.058 0.054 0.056 1,670,000 90,200 0.0540 1.471 1.366 1.523 1.418 1.471 63,588 1.4185 3.70%
2013-04-09 0 0.054 0.053 0.057 - - 0 0 - 1.418 1.392 1.497 - - 0 - 0.00%
2013-04-08 0 0.054 0.053 0.056 0.054 0.054 800,000 43,200 0.0540 1.418 1.392 1.471 1.418 1.418 30,461 1.4182 1.89%
2013-04-05 0 0.053 0.053 0.056 0.053 0.054 400,000 21,400 0.0535 1.392 1.392 1.471 1.392 1.418 15,231 1.4051 -1.85%
2013-04-03 0 0.054 0.054 0.056 0.054 0.054 375,000 20,250 0.0540 1.418 1.418 1.471 1.418 1.418 14,279 1.4182 -3.57%
2013-04-02 0 0.056 0.054 0.058 0.054 0.058 1,455,000 84,170 0.0578 1.471 1.418 1.523 1.418 1.523 55,401 1.5193 -3.45%
2013-03-28 0 0.058 0.058 0.059 0.058 0.058 4,835,000 280,430 0.0580 1.523 1.523 1.550 1.523 1.523 184,100 1.5232 0.00%
2013-03-27 0 0.058 0.055 0.059 - - 0 0 - 1.523 1.444 1.550 - - 0 - 0.00%
2013-03-26 0 0.058 0.055 0.059 - - 0 0 - 1.523 1.444 1.550 - - 0 - 0.00%
2013-03-25 0 0.058 0.053 0.059 - - 0 0 - 1.523 1.392 1.550 - - 0 - 0.00%
2013-03-22 0 0.058 0.054 0.058 - - 0 0 - 1.523 1.418 1.523 - - 0 - 0.00%
2013-03-21 0 0.058 0.054 0.060 0.058 0.058 200,000 11,600 0.0580 1.523 1.418 1.576 1.523 1.523 7,615 1.5232 5.45%
2013-03-20 0 0.055 0.054 0.058 - - 0 0 - 1.444 1.418 1.523 - - 0 - 0.00%
2013-03-19 0 0.055 0.055 0.058 0.053 0.055 220,000 11,880 0.0540 1.444 1.444 1.523 1.392 1.444 8,377 1.4182 1.85%
2013-03-18 0 0.054 0.054 0.056 0.054 0.055 3,850,000 209,700 0.0545 1.418 1.418 1.471 1.418 1.444 146,595 1.4305 -1.82%
2013-03-15 0 0.055 0.054 0.060 - - 0 0 - 1.444 1.418 1.576 - - 0 - 0.00%
2013-03-14 0 0.055 0.054 0.057 0.054 0.055 1,100,000 59,500 0.0541 1.444 1.418 1.497 1.418 1.444 41,884 1.4206 1.85%
2013-03-13 0 0.054 0.054 0.056 0.054 0.055 1,465,000 80,010 0.0546 1.418 1.418 1.471 1.418 1.444 55,782 1.4343 0.00%
2013-03-12 0 0.054 0.053 0.055 0.054 0.054 100,000 5,400 0.0540 1.418 1.392 1.444 1.418 1.418 3,808 1.4182 0.00%
2013-03-11 0 0.054 0.054 0.055 0.054 0.055 8,005,000 433,870 0.0542 1.418 1.418 1.444 1.418 1.444 304,803 1.4234 0.00%
2013-03-08 0 0.054 0.054 0.056 - - 0 0 - 1.418 1.418 1.471 - - 0 - 0.00%
2013-03-07 0 0.054 0.054 0.056 - - 0 0 - 1.418 1.418 1.471 - - 0 - 0.00%
2013-03-06 0 0.054 0.054 0.056 0.054 0.056 500,000 27,300 0.0546 1.418 1.418 1.471 1.418 1.471 19,038 1.4340 -1.82%
2013-03-05 0 0.055 0.055 0.057 0.055 0.057 2,945,000 162,530 0.0552 1.444 1.444 1.497 1.444 1.497 112,135 1.4494 0.00%
2013-03-04 0 0.055 0.053 0.055 0.054 0.055 1,000,000 54,800 0.0548 1.444 1.392 1.444 1.418 1.444 38,077 1.4392 -1.79%
2013-03-01 0 0.056 0.055 0.056 0.054 0.057 3,510,000 196,125 0.0559 1.471 1.444 1.471 1.418 1.497 133,649 1.4675 1.82%
2013-02-28 0 0.055 0.055 0.056 0.054 0.056 7,660,000 420,140 0.0548 1.444 1.444 1.471 1.418 1.471 291,667 1.4405 1.85%
2013-02-27 0 0.054 0.054 0.055 0.052 0.058 3,880,000 214,140 0.0552 1.418 1.418 1.444 1.366 1.523 147,737 1.4495 -5.26%
2013-02-26 0 0.057 0.052 0.057 0.052 0.057 3,795,000 203,360 0.0536 1.497 1.366 1.497 1.366 1.497 144,501 1.4073 0.00%
2013-02-25 0 0.057 0.054 0.058 0.055 0.057 1,250,000 69,050 0.0552 1.497 1.418 1.523 1.444 1.497 47,596 1.4508 -3.39%
2013-02-22 0 0.059 0.056 0.060 - - 0 0 - 1.550 1.471 1.576 - - 0 - 0.00%
2013-02-21 0 0.059 0.056 0.059 - - 0 0 - 1.550 1.471 1.550 - - 0 - 0.00%
2013-02-20 0 0.059 0.057 0.059 0.059 0.059 50,000 2,950 0.0590 1.550 1.497 1.550 1.550 1.550 1,904 1.5495 1.72%
2013-02-19 0 0.058 0.057 0.058 0.058 0.059 280,000 16,340 0.0584 1.523 1.497 1.523 1.523 1.550 10,661 1.5326 -1.69%
2013-02-18 0 0.059 0.059 0.060 0.058 0.060 1,400,000 82,200 0.0587 1.550 1.550 1.576 1.523 1.576 53,307 1.5420 -1.67%
2013-02-15 0 0.060 0.059 0.060 0.060 0.061 2,210,000 133,150 0.0602 1.576 1.550 1.576 1.576 1.602 84,149 1.5823 0.00%
2013-02-14 0 0.060 0.059 0.060 - - 3,825 225 0.0588 1.576 1.550 1.576 - - 146 1.5449 0.00%
2013-02-08 0 0.060 0.058 0.060 0.060 0.060 50,000 3,000 0.0600 1.576 1.523 1.576 1.576 1.576 1,904 1.5758 -3.23%
2013-02-07 0 0.062 0.058 0.062 0.060 0.063 1,370,000 83,165 0.0607 1.628 1.523 1.628 1.576 1.655 52,165 1.5943 3.33%
2013-02-06 0 0.060 0.058 0.060 0.060 0.060 380,000 22,800 0.0600 1.576 1.523 1.576 1.576 1.576 14,469 1.5758 3.45%
2013-02-05 0 0.058 0.058 0.060 0.056 0.062 3,875,000 224,365 0.0579 1.523 1.523 1.576 1.471 1.628 147,547 1.5206 -7.94%
2013-02-04 0 0.063 0.061 0.063 0.061 0.064 410,000 25,795 0.0629 1.655 1.602 1.655 1.602 1.681 15,611 1.6523 0.00%
2013-02-01 0 0.063 0.061 0.064 0.063 0.064 1,370,000 86,970 0.0635 1.655 1.602 1.681 1.655 1.681 52,165 1.6672 1.61%
2013-01-31 0 0.062 0.060 0.062 0.062 0.062 200,000 12,400 0.0620 1.628 1.576 1.628 1.628 1.628 7,615 1.6283 0.00%
2013-01-30 0 0.062 0.062 0.065 0.061 0.066 2,400,000 153,515 0.0640 1.628 1.628 1.707 1.602 1.733 91,384 1.6799 -4.62%
2013-01-29 0 0.065 0.064 0.065 0.065 0.065 3,100,000 201,500 0.0650 1.707 1.681 1.707 1.707 1.707 118,037 1.7071 0.00%
2013-01-28 0 0.065 0.065 0.066 0.065 0.067 540,000 36,020 0.0667 1.707 1.707 1.733 1.707 1.760 20,561 1.7518 -2.99%
2013-01-25 0 0.067 0.066 0.067 0.065 0.068 5,940,000 392,520 0.0661 1.760 1.733 1.760 1.707 1.786 226,175 1.7355 -4.29%
2013-01-24 0 0.070 0.068 0.071 0.066 0.070 990,000 67,160 0.0678 1.838 1.786 1.865 1.733 1.838 37,696 1.7816 0.00%
2013-01-23 0 0.070 0.067 0.071 0.065 0.071 3,910,000 264,455 0.0676 1.838 1.760 1.865 1.707 1.865 148,879 1.7763 -1.41%
2013-01-22 0 0.071 0.071 0.074 0.059 0.080 13,355,000 946,715 0.0709 1.865 1.865 1.943 1.550 2.101 508,513 1.8617 22.41%
2013-01-21 0 0.058 0.058 0.064 0.058 0.065 2,605,000 162,575 0.0624 1.523 1.523 1.681 1.523 1.707 99,189 1.6390 -7.94%
2013-01-18 0 0.063 0.061 0.063 0.063 0.066 600,000 39,100 0.0652 1.655 1.602 1.655 1.655 1.733 22,846 1.7115 -3.08%
2013-01-17 0 0.065 0.063 0.066 0.065 0.066 270,000 17,700 0.0656 1.707 1.655 1.733 1.707 1.733 10,281 1.7217 -1.52%
2013-01-16 0 0.066 0.066 0.068 0.061 0.068 4,815,000 311,015 0.0646 1.733 1.733 1.786 1.602 1.786 183,339 1.6964 10.00%
2013-01-15 0 0.060 0.057 0.060 - - 0 0 - 1.576 1.497 1.576 - - 0 - -4.76%
2013-01-14 0 0.063 0.058 0.063 - - 0 0 - 1.655 1.523 1.655 - - 0 - 0.00%
2013-01-11 0 0.063 0.059 0.063 0.060 0.063 1,335,000 80,895 0.0606 1.655 1.550 1.655 1.576 1.655 50,832 1.5914 3.28%
2013-01-10 0 0.061 0.061 0.062 0.060 0.061 1,140,000 68,410 0.0600 1.602 1.602 1.628 1.576 1.602 43,407 1.5760 -3.17%
2013-01-09 0 0.063 0.063 0.064 0.059 0.064 732,857 44,572 0.0608 1.655 1.655 1.681 1.550 1.681 27,905 1.5973 5.00%
2013-01-08 0 0.060 0.057 0.060 0.060 0.062 1,205,000 72,810 0.0604 1.576 1.497 1.576 1.576 1.628 45,882 1.5869 1.69%
2013-01-07 0 0.059 0.058 0.059 0.056 0.062 3,365,000 197,245 0.0586 1.550 1.523 1.550 1.471 1.628 128,128 1.5394 7.27%
2013-01-04 0 0.055 0.053 0.055 0.053 0.055 345,000 18,295 0.0530 1.444 1.392 1.444 1.392 1.444 13,136 1.3927 -1.79%
2013-01-03 0 0.056 0.053 0.056 0.056 0.056 5,000 280 0.0560 1.471 1.392 1.471 1.471 1.471 190 1.4707 3.70%
2013-01-02 0 0.054 0.054 0.056 0.053 0.056 580,000 32,145 0.0554 1.418 1.418 1.471 1.392 1.471 22,084 1.4556 -3.57%
2012-12-31 0 0.056 0.052 0.056 - - 0 0 - 1.471 1.366 1.471 - - 0 - 0.00%
2012-12-28 0 0.056 0.053 0.056 0.056 0.056 1,130,000 63,280 0.0560 1.471 1.392 1.471 1.471 1.471 43,027 1.4707 1.82%
2012-12-27 0 0.055 0.053 0.055 0.053 0.055 505,000 26,775 0.0530 1.444 1.392 1.444 1.392 1.444 19,229 1.3925 0.00%
2012-12-24 0 0.055 0.053 0.055 0.055 0.055 80,000 4,400 0.0550 1.444 1.392 1.444 1.444 1.444 3,046 1.4445 0.00%
2012-12-21 0 0.055 0.053 0.055 - - 0 0 - 1.444 1.392 1.444 - - 0 - 0.00%
2012-12-20 0 0.055 0.053 0.055 0.053 0.055 210,000 11,330 0.0540 1.444 1.392 1.444 1.392 1.444 7,996 1.4169 0.00%
2012-12-19 0 0.055 0.053 0.055 0.055 0.055 50,000 2,750 0.0550 1.444 1.392 1.444 1.444 1.444 1,904 1.4445 -1.79%
2012-12-18 0 0.056 0.054 0.056 0.052 0.056 875,000 46,360 0.0530 1.471 1.418 1.471 1.366 1.471 33,317 1.3915 0.00%
2012-12-17 0 0.056 0.052 0.056 - - 0 0 - 1.471 1.366 1.471 - - 0 - 0.00%
2012-12-14 0 0.056 0.052 0.056 0.051 0.056 210,000 11,165 0.0532 1.471 1.366 1.471 1.339 1.471 7,996 1.3963 3.70%
2012-12-13 0 0.054 0.054 0.055 0.051 0.060 12,620,000 670,630 0.0531 1.418 1.418 1.444 1.339 1.576 480,526 1.3956 -8.47%
2012-12-12 0 0.059 0.054 0.059 0.053 0.065 3,400,000 193,725 0.0570 1.550 1.418 1.550 1.392 1.707 129,460 1.4964 3.51%
2012-12-11 0 0.057 0.054 0.057 0.055 0.058 3,305,000 187,485 0.0567 1.497 1.418 1.497 1.444 1.523 125,843 1.4898 0.00%
2012-12-10 0 0.057 0.054 0.057 0.052 0.057 2,770,000 152,680 0.0551 1.497 1.418 1.497 1.366 1.497 105,472 1.4476 5.56%
2012-12-07 0 0.054 0.050 0.054 0.054 0.054 5,000 270 0.0540 1.418 1.313 1.418 1.418 1.418 190 1.4182 3.85%
2012-12-06 0 0.052 0.051 0.052 0.050 0.059 6,680,000 341,445 0.0511 1.366 1.339 1.366 1.313 1.550 254,351 1.3424 -10.34%
2012-12-05 0 0.058 0.055 0.058 0.058 0.058 430,000 24,940 0.0580 1.523 1.444 1.523 1.523 1.523 16,373 1.5232 0.00%
2012-12-04 0 0.058 0.054 0.058 0.058 0.058 1,400,000 81,200 0.0580 1.523 1.418 1.523 1.523 1.523 53,307 1.5232 1.75%
2012-12-03 0 0.057 0.055 0.057 0.055 0.057 545,000 30,425 0.0558 1.497 1.444 1.497 1.444 1.497 20,752 1.4661 0.00%
2012-11-30 0 0.057 0.057 0.058 0.056 0.062 2,225,000 125,480 0.0564 1.497 1.497 1.523 1.471 1.628 84,720 1.4811 3.64%
2012-11-29 0 0.055 0.055 0.056 0.053 0.055 1,035,000 55,635 0.0538 1.444 1.444 1.471 1.392 1.444 39,409 1.4117 1.85%
2012-11-28 0 0.054 0.052 0.054 0.052 0.052 5,000 260 0.0520 1.418 1.366 1.418 1.366 1.366 190 1.3657 -3.57%
2012-11-27 0 0.056 0.054 0.056 0.052 0.059 1,360,000 74,525 0.0548 1.471 1.418 1.471 1.366 1.550 51,784 1.4391 5.66%
2012-11-26 0 0.053 0.051 0.053 0.050 0.053 2,500,000 126,950 0.0508 1.392 1.339 1.392 1.313 1.392 95,191 1.3336 3.92%
2012-11-23 0 0.051 0.051 0.052 0.051 0.055 13,735,000 706,185 0.0514 1.339 1.339 1.366 1.339 1.444 522,982 1.3503 0.00%
2012-11-22 0 0.051 0.050 0.054 - - 0 0 - 1.339 1.313 1.418 - - 0 - 0.00%
2012-11-21 0 0.051 0.050 0.052 - - 0 0 - 1.339 1.313 1.366 - - 0 - 0.00%
2012-11-20 0 0.051 0.051 0.054 0.051 0.051 100,000 5,100 0.0510 1.339 1.339 1.418 1.339 1.339 3,808 1.3394 0.00%
2012-11-19 0 0.051 0.051 0.053 0.050 0.055 5,700,000 292,900 0.0514 1.339 1.339 1.392 1.313 1.444 217,036 1.3495 -7.27%
2012-11-16 0 0.055 0.052 0.055 - - 0 0 - 1.444 1.366 1.444 - - 0 - 0.00%
2012-11-15 0 0.055 0.052 0.067 0.054 0.056 7,410,000 405,600 0.0547 1.444 1.366 1.760 1.418 1.471 282,147 1.4375 1.85%
2012-11-14 0 0.054 0.050 0.054 0.050 0.061 16,045,000 881,145 0.0549 1.418 1.313 1.418 1.313 1.602 610,939 1.4423 -5.26%
2012-11-13 0 0.057 0.057 0.059 0.056 0.060 6,590,000 379,220 0.0575 1.497 1.497 1.550 1.471 1.576 250,925 1.5113 -6.56%
2012-11-12 0 0.061 0.059 0.062 0.061 0.061 510,000 31,110 0.0610 1.602 1.550 1.628 1.602 1.602 19,419 1.6020 0.00%
2012-11-09 0 0.061 0.060 0.061 0.059 0.062 1,100,000 67,400 0.0613 1.602 1.576 1.602 1.550 1.628 41,884 1.6092 -1.61%
2012-11-08 0 0.062 0.060 0.062 0.062 0.062 300,000 18,600 0.0620 1.628 1.576 1.628 1.628 1.628 11,423 1.6283 1.64%
2012-11-07 0 0.061 0.060 0.061 0.060 0.062 165,000 10,060 0.0610 1.602 1.576 1.602 1.576 1.628 6,283 1.6012 -3.17%
2012-11-06 0 0.063 0.059 0.063 - - 0 0 - 1.655 1.550 1.655 - - 0 - 0.00%
2012-11-05 0 0.063 0.061 0.064 0.058 0.068 5,970,000 370,045 0.0620 1.655 1.602 1.681 1.523 1.786 227,317 1.6279 -5.97%
2012-11-02 0 0.067 0.064 0.067 0.062 0.067 1,225,000 79,700 0.0651 1.760 1.681 1.760 1.628 1.760 46,644 1.7087 -8.22%
2012-11-01 0 0.073 0.065 0.075 - - 0 0 - 1.917 1.707 1.970 - - 0 - 0.00%
2012-10-31 0 0.073 0.063 0.074 0.062 0.074 20,000 1,360 0.0680 1.917 1.655 1.943 1.628 1.943 762 1.7859 8.96%
2012-10-30 0 0.067 0.064 0.067 0.064 0.072 370,000 23,975 0.0648 1.760 1.681 1.760 1.681 1.891 14,088 1.7018 4.69%
2012-10-29 0 0.064 0.063 0.072 0.063 0.069 455,000 29,280 0.0644 1.681 1.655 1.891 1.655 1.812 17,325 1.6901 -7.25%
2012-10-26 0 0.069 0.066 0.069 0.066 0.072 645,000 43,835 0.0680 1.812 1.733 1.812 1.733 1.891 24,559 1.7849 -8.00%
2012-10-25 0 0.075 0.069 0.075 - - 0 0 - 1.970 1.812 1.970 - - 0 - 0.00%
2012-10-24 0 0.075 0.068 0.075 0.067 0.075 1,440,000 98,685 0.0685 1.970 1.786 1.970 1.760 1.970 54,830 1.7998 7.14%
2012-10-22 0 0.070 0.068 0.071 0.066 0.070 3,135,000 212,210 0.0677 1.838 1.786 1.865 1.733 1.838 119,370 1.7777 0.00%
2012-10-19 0 0.070 0.068 0.070 0.070 0.070 20,000 1,400 0.0700 1.838 1.786 1.838 1.838 1.838 762 1.8384 -4.11%
2012-10-18 0 0.073 0.066 0.073 0.068 0.080 1,110,000 78,310 0.0705 1.917 1.733 1.917 1.786 2.101 42,265 1.8528 -2.67%
2012-10-17 0 0.075 0.068 0.075 - - 0 0 - 1.970 1.786 1.970 - - 0 - 0.00%
2012-10-16 0 0.075 0.071 0.075 - - 0 0 - 1.970 1.865 1.970 - - 0 - 0.00%
2012-10-15 0 0.075 0.070 0.075 0.071 0.075 250,000 18,115 0.0725 1.970 1.838 1.970 1.865 1.970 9,519 1.9030 2.74%
2012-10-12 0 0.073 0.070 0.073 0.070 0.073 365,000 25,585 0.0701 1.917 1.838 1.917 1.838 1.917 13,898 1.8409 0.00%
2012-10-11 0 0.073 0.070 0.075 - - 0 0 - 1.917 1.838 1.970 - - 0 - 0.00%
2012-10-10 0 0.073 0.069 0.074 - - 0 0 - 1.917 1.812 1.943 - - 0 - 0.00%
2012-10-09 0 0.073 0.071 0.074 - - 0 0 - 1.917 1.865 1.943 - - 0 - 0.00%
2012-10-08 0 0.073 0.069 0.074 0.068 0.073 150,000 10,700 0.0713 1.917 1.812 1.943 1.786 1.917 5,711 1.8734 1.39%
2012-10-05 0 0.072 0.070 0.072 0.071 0.072 755,000 54,245 0.0718 1.891 1.838 1.891 1.865 1.891 28,748 1.8869 -6.49%
2012-10-04 0 0.077 0.072 0.077 0.072 0.080 345,000 25,435 0.0737 2.022 1.891 2.022 1.891 2.101 13,136 1.9362 0.00%
2012-10-03 0 0.077 0.073 0.077 0.067 0.081 330,000 24,700 0.0748 2.022 1.917 2.022 1.760 2.127 12,565 1.9657 2.67%
2012-09-28 0 0.075 0.072 0.076 0.072 0.081 1,685,000 126,385 0.0750 1.970 1.891 1.996 1.891 2.127 64,159 1.9699 0.00%
2012-09-27 0 0.075 0.070 0.076 - - 0 0 - 1.970 1.838 1.996 - - 0 - 0.00%
2012-09-26 0 0.075 0.070 0.076 0.069 0.076 130,000 9,270 0.0713 1.970 1.838 1.996 1.812 1.996 4,950 1.8727 -2.60%
2012-09-25 0 0.077 0.075 0.077 0.072 0.077 530,000 38,840 0.0733 2.022 1.970 2.022 1.891 2.022 20,181 1.9246 -2.53%
2012-09-24 0 0.079 0.072 0.079 0.075 0.084 2,885,000 227,665 0.0789 2.075 1.891 2.075 1.970 2.206 109,851 2.0725 -2.47%
2012-09-21 0 0.081 0.075 0.081 0.075 0.081 1,480,000 117,905 0.0797 2.127 1.970 2.127 1.970 2.127 56,353 2.0922 5.19%
2012-09-20 0 0.077 0.075 0.078 0.075 0.099 24,780,000 2,052,945 0.0828 2.022 1.970 2.049 1.970 2.600 943,537 2.1758 -22.22%
2012-09-19 0 0.099 0.097 0.098 0.070 0.100 37,270,000 3,209,370 0.0861 2.600 2.547 2.574 1.838 2.626 1,419,114 2.2615 35.62%
2012-09-18 0 0.073 0.071 0.073 0.068 0.073 125,000 8,750 0.0700 1.917 1.865 1.917 1.786 1.917 4,760 1.8384 0.00%
2012-09-17 0 0.073 0.069 0.073 0.073 0.073 90,000 6,570 0.0730 1.917 1.812 1.917 1.917 1.917 3,427 1.9172 0.00%
2012-09-14 0 0.073 0.071 0.075 0.065 0.074 1,930,000 133,175 0.0690 1.917 1.865 1.970 1.707 1.943 73,488 1.8122 1.39%
2012-09-13 0 0.072 0.069 0.072 0.060 0.074 805,000 57,075 0.0709 1.891 1.812 1.891 1.576 1.943 30,652 1.8621 10.77%
2012-09-12 0 0.065 0.062 0.067 - - 0 0 - 1.707 1.628 1.760 - - 0 - 0.00%
2012-09-11 0 0.065 0.065 0.068 0.062 0.068 785,000 50,565 0.0644 1.707 1.707 1.786 1.628 1.786 29,890 1.6917 -2.99%
2012-09-10 0 0.067 0.062 0.067 0.058 0.071 8,690,000 566,960 0.0652 1.760 1.628 1.760 1.523 1.865 330,885 1.7135 6.35%
2012-09-07 0 0.063 0.059 0.067 - - 0 0 - 1.655 1.550 1.760 - - 0 - 0.00%
2012-09-06 0 0.063 0.060 0.065 0.063 0.063 330,000 20,790 0.0630 1.655 1.576 1.707 1.655 1.655 12,565 1.6546 0.00%
2012-09-05 0 0.063 0.057 0.067 - - 0 0 - 1.655 1.497 1.760 - - 0 - 0.00%
2012-09-04 0 0.063 0.056 0.063 0.064 0.066 1,280,000 84,470 0.0660 1.655 1.471 1.655 1.681 1.733 48,738 1.7331 5.00%
2012-09-03 0 0.060 0.060 0.065 0.058 0.060 175,000 10,490 0.0599 1.576 1.576 1.707 1.523 1.576 6,663 1.5743 0.00%
2012-08-31 0 0.060 0.060 0.063 0.054 0.063 745,000 41,825 0.0561 1.576 1.576 1.655 1.418 1.655 28,367 1.4744 0.00%
2012-08-30 0 0.060 0.055 0.067 - - 0 0 - 1.576 1.444 1.760 - - 0 - 0.00%
2012-08-29 0 0.060 0.059 0.062 0.060 0.060 20,000 1,200 0.0600 1.576 1.550 1.628 1.576 1.576 762 1.5758 9.09%
2012-08-28 0 0.055 0.055 0.060 - - 0 0 - 1.444 1.444 1.576 - - 0 - 0.00%
2012-08-27 0 0.055 0.054 0.055 0.054 0.061 6,385,000 362,430 0.0568 1.444 1.418 1.444 1.418 1.602 243,119 1.4908 -9.84%
2012-08-24 0 0.061 0.060 0.068 - - 0 0 - 1.602 1.576 1.786 - - 0 - 0.00%
2012-08-23 0 0.061 0.061 0.067 - - 0 0 - 1.602 1.602 1.760 - - 0 - 0.00%
2012-08-22 0 0.061 0.060 0.066 0.061 0.061 200,000 12,200 0.0610 1.602 1.576 1.733 1.602 1.602 7,615 1.6020 -1.61%
2012-08-21 0 0.062 0.061 0.070 - - 0 0 - 1.628 1.602 1.838 - - 0 - 0.00%
2012-08-20 0 0.062 0.063 0.068 0.060 0.063 1,910,000 117,290 0.0614 1.628 1.655 1.786 1.576 1.655 72,726 1.6128 -11.43%
2012-08-17 0 0.070 0.065 0.070 0.070 0.070 10,000 700 0.0700 1.838 1.707 1.838 1.838 1.838 381 1.8384 4.48%
2012-08-16 0 0.067 0.065 0.067 0.060 0.067 640,000 38,735 0.0605 1.760 1.707 1.760 1.576 1.760 24,369 1.5895 6.35%
2012-08-15 0 0.063 0.061 0.068 - - 0 0 - 1.655 1.602 1.786 - - 0 - 0.00%
2012-08-14 0 0.063 0.059 0.064 - - 0 0 - 1.655 1.550 1.681 - - 0 - 0.00%
2012-08-13 0 0.063 0.059 0.064 - - 0 0 - 1.655 1.550 1.681 - - 0 - 0.00%
2012-08-10 0 0.063 0.063 0.065 0.060 0.060 50,000 3,000 0.0600 1.655 1.655 1.707 1.576 1.576 1,904 1.5758 -1.56%
2012-08-09 0 0.064 0.060 0.064 0.064 0.064 50,000 3,200 0.0640 1.681 1.576 1.681 1.681 1.681 1,904 1.6808 0.00%
2012-08-08 0 0.064 0.064 0.065 0.059 0.059 200,000 11,800 0.0590 1.681 1.681 1.707 1.550 1.550 7,615 1.5495 -3.03%
2012-08-07 0 0.066 0.062 0.066 0.062 0.067 260,000 16,190 0.0623 1.733 1.628 1.733 1.628 1.760 9,900 1.6354 8.20%
2012-08-06 0 0.061 0.061 0.068 - - 0 0 - 1.602 1.602 1.786 - - 0 - 0.00%
2012-08-03 0 0.061 0.060 0.066 - - 0 0 - 1.602 1.576 1.733 - - 0 - 0.00%
2012-08-02 0 0.061 0.060 0.067 - - 0 0 - 1.602 1.576 1.760 - - 0 - 0.00%
2012-08-01 0 0.061 0.061 0.066 0.060 0.064 380,000 23,380 0.0615 1.602 1.602 1.733 1.576 1.681 14,469 1.6159 -8.96%
2012-07-31 0 0.067 0.059 0.067 0.065 0.067 10,000 660 0.0660 1.760 1.550 1.760 1.707 1.760 381 1.7333 9.84%
2012-07-30 0 0.061 0.060 0.065 - - 0 0 - 1.602 1.576 1.707 - - 0 - 0.00%
2012-07-27 0 0.061 0.061 0.066 0.060 0.060 510,000 30,610 0.0600 1.602 1.602 1.733 1.576 1.576 19,419 1.5763 0.00%
2012-07-26 0 0.061 0.061 0.068 0.061 0.068 800,000 51,820 0.0648 1.602 1.602 1.786 1.602 1.786 30,461 1.7012 0.00%
2012-07-25 0 0.061 0.060 0.065 - - 0 0 - 1.602 1.576 1.707 - - 0 - 0.00%
2012-07-24 0 0.061 0.060 0.067 - - 0 0 - 1.602 1.576 1.760 - - 0 - 0.00%
2012-07-23 0 0.061 0.061 0.068 - - 0 0 - 1.602 1.602 1.786 - - 0 - 0.00%
2012-07-20 0 0.061 0.061 0.069 0.061 0.061 85,000 5,185 0.0610 1.602 1.602 1.812 1.602 1.602 3,237 1.6020 -1.61%
2012-07-19 0 0.062 0.060 0.069 - - 0 0 - 1.628 1.576 1.812 - - 0 - 0.00%
2012-07-18 0 0.062 0.062 0.065 0.061 0.061 25,000 1,525 0.0610 1.628 1.628 1.707 1.602 1.602 952 1.6020 -6.06%
2012-07-17 0 0.066 0.061 0.068 - - 0 0 - 1.733 1.602 1.786 - - 0 - 0.00%
2012-07-16 0 0.066 0.061 0.068 - - 0 0 - 1.733 1.602 1.786 - - 0 - 0.00%
2012-07-13 0 0.066 0.061 0.067 0.064 0.066 485,000 31,440 0.0648 1.733 1.602 1.760 1.681 1.733 18,467 1.7025 8.20%
2012-07-12 0 0.061 0.057 0.065 - - 0 0 - 1.602 1.497 1.707 - - 0 - 0.00%
2012-07-11 0 0.061 0.061 0.066 0.060 0.069 100,000 6,450 0.0645 1.602 1.602 1.733 1.576 1.812 3,808 1.6940 -8.96%
2012-07-10 0 0.067 0.065 0.068 0.061 0.067 140,000 8,650 0.0618 1.760 1.707 1.786 1.602 1.760 5,331 1.6227 11.67%
2012-07-09 0 0.060 0.060 0.066 0.060 0.060 5,000 300 0.0600 1.576 1.576 1.733 1.576 1.576 190 1.5758 -4.76%
2012-07-06 0 0.063 0.057 0.067 0.063 0.063 600,000 37,800 0.0630 1.655 1.497 1.760 1.655 1.655 22,846 1.6546 5.00%
2012-07-05 0 0.060 0.060 0.067 0.060 0.063 660,000 40,350 0.0611 1.576 1.576 1.760 1.576 1.655 25,131 1.6056 -11.76%
2012-07-04 0 0.068 0.068 0.073 0.065 0.067 335,000 22,315 0.0666 1.786 1.786 1.917 1.707 1.760 12,756 1.7494 1.49%
2012-07-03 0 0.067 0.066 0.067 0.067 0.067 145,000 9,715 0.0670 1.760 1.733 1.760 1.760 1.760 5,521 1.7596 1.52%
2012-06-29 0 0.066 0.063 0.069 - - 0 0 - 1.733 1.655 1.812 - - 0 - 0.00%
2012-06-28 0 0.066 0.065 0.071 0.064 0.066 60,000 3,940 0.0657 1.733 1.707 1.865 1.681 1.733 2,285 1.7246 3.12%
2012-06-27 0 0.064 0.064 0.070 - - 0 0 - 1.681 1.681 1.838 - - 0 - 3.23%
2012-06-26 0 0.062 0.062 0.071 - - 0 0 - 1.628 1.628 1.865 - - 0 - 0.00%
2012-06-25 0 0.062 0.062 0.068 0.061 0.062 140,000 8,580 0.0613 1.628 1.628 1.786 1.602 1.628 5,331 1.6095 -7.46%
2012-06-22 0 0.067 0.067 0.070 0.066 0.068 295,000 19,830 0.0672 1.760 1.760 1.838 1.733 1.786 11,233 1.7654 -4.29%
2012-06-21 0 0.070 0.065 0.071 0.070 0.070 120,000 8,400 0.0700 1.838 1.707 1.865 1.838 1.838 4,569 1.8384 -2.78%
2012-06-20 0 0.072 0.067 0.072 0.071 0.072 400,000 28,760 0.0719 1.891 1.760 1.891 1.865 1.891 15,231 1.8883 1.41%
2012-06-19 0 0.071 0.067 0.072 - - 0 0 - 1.865 1.760 1.891 - - 0 - 0.00%
2012-06-18 0 0.071 0.067 0.071 0.073 0.073 10,000 730 0.0730 1.865 1.760 1.865 1.917 1.917 381 1.9172 -1.39%
2012-06-15 0 0.072 0.067 0.072 0.072 0.072 20,000 1,440 0.0720 1.891 1.760 1.891 1.891 1.891 762 1.8909 5.88%
2012-06-14 0 0.068 0.067 0.074 0.067 0.070 940,000 64,020 0.0681 1.786 1.760 1.943 1.760 1.838 35,792 1.7887 -2.86%
2012-06-13 0 0.070 0.069 0.074 - - 0 0 - 1.838 1.812 1.943 - - 0 - 0.00%
2012-06-12 0 0.070 0.067 0.075 - - 0 0 - 1.838 1.760 1.970 - - 0 - 0.00%
2012-06-11 0 0.070 0.070 0.076 0.064 0.070 820,000 54,880 0.0669 1.838 1.838 1.996 1.681 1.838 31,223 1.7577 0.00%
2012-06-08 0 0.070 0.067 0.076 0.070 0.070 1,000,000 70,000 0.0700 1.838 1.760 1.996 1.838 1.838 38,077 1.8384 0.00%
2012-06-07 0 0.070 0.069 0.075 0.069 0.070 725,000 50,735 0.0700 1.838 1.812 1.970 1.812 1.838 27,606 1.8379 -6.67%
2012-06-06 0 0.075 0.068 0.075 0.070 0.075 215,000 15,125 0.0703 1.970 1.786 1.970 1.838 1.970 8,186 1.8476 0.00%
2012-06-05 0 0.075 0.070 0.075 - - 0 0 - 1.970 1.838 1.970 - - 0 - -6.25%
2012-06-04 0 0.080 0.070 0.080 0.067 0.080 35,000 2,505 0.0716 2.101 1.838 2.101 1.760 2.101 1,333 1.8797 6.67%
2012-06-01 0 0.075 0.073 0.079 0.064 0.075 1,880,000 133,830 0.0712 1.970 1.917 2.075 1.681 1.970 71,584 1.8696 11.94%
2012-05-31 0 0.067 0.065 0.067 0.060 0.068 2,035,000 132,335 0.0650 1.760 1.707 1.760 1.576 1.786 77,486 1.7079 -6.94%
2012-05-30 0 0.072 0.067 0.072 - - 0 0 - 1.891 1.760 1.891 - - 0 - 0.00%
2012-05-29 0 0.072 0.070 0.072 0.072 0.072 480,000 34,560 0.0720 1.891 1.838 1.891 1.891 1.891 18,277 1.8909 0.00%
2012-05-28 0 0.072 0.070 0.072 0.068 0.072 4,805,000 338,560 0.0705 1.891 1.838 1.891 1.786 1.891 182,958 1.8505 5.88%
2012-05-25 0 0.068 0.064 0.068 - - 0 0 - 1.786 1.681 1.786 - - 0 - 0.00%
2012-05-24 0 0.068 0.064 0.068 - - 0 0 - 1.786 1.681 1.786 - - 0 - 0.00%
2012-05-23 0 0.068 0.066 0.068 0.063 0.068 1,790,000 118,065 0.0660 1.786 1.733 1.786 1.655 1.786 68,157 1.7322 6.25%
2012-05-22 0 0.064 0.060 0.068 - - 0 0 - 1.681 1.576 1.786 - - 0 - 0.00%
2012-05-21 0 0.064 0.062 0.070 0.062 0.064 140,000 9,490 0.0678 1.681 1.628 1.838 1.628 1.681 5,331 1.7802 6.67%
2012-05-18 0 0.060 0.060 0.069 0.059 0.060 185,000 11,090 0.0599 1.576 1.576 1.812 1.550 1.576 7,044 1.5744 -9.09%
2012-05-17 0 0.066 0.061 0.068 - - 0 0 - 1.733 1.602 1.786 - - 0 - 0.00%
2012-05-16 0 0.066 0.062 0.067 0.066 0.070 975,000 65,010 0.0667 1.733 1.628 1.760 1.733 1.838 37,125 1.7511 4.76%
2012-05-15 0 0.063 0.063 0.067 0.060 0.060 10,000 600 0.0600 1.655 1.655 1.760 1.576 1.576 381 1.5758 -1.56%
2012-05-14 0 0.064 0.060 0.069 0.064 0.064 1,100,000 70,400 0.0640 1.681 1.576 1.812 1.681 1.681 41,884 1.6808 0.00%
2012-05-11 0 0.064 0.063 0.064 0.062 0.069 1,125,000 73,500 0.0653 1.681 1.655 1.681 1.628 1.812 42,836 1.7158 -1.54%
2012-05-10 0 0.065 0.061 0.065 - - 0 0 - 1.707 1.602 1.707 - - 0 - 0.00%
2012-05-09 0 0.065 0.065 0.070 0.063 0.063 300,000 18,900 0.0630 1.707 1.707 1.838 1.655 1.655 11,423 1.6546 -1.52%
2012-05-08 0 0.066 0.066 0.067 0.063 0.070 2,215,000 148,760 0.0672 1.733 1.733 1.760 1.655 1.838 84,340 1.7638 13.79%
2012-05-07 0 0.058 0.057 0.061 0.055 0.065 6,210,000 365,145 0.0588 1.523 1.497 1.602 1.444 1.707 236,456 1.5442 -21.62%
2012-05-04 0 0.074 0.068 0.074 0.065 0.074 750,000 49,500 0.0660 1.943 1.786 1.943 1.707 1.943 28,557 1.7333 12.12%
2012-05-03 0 0.066 0.064 0.066 0.065 0.068 2,300,000 151,360 0.0658 1.733 1.681 1.733 1.707 1.786 87,576 1.7283 -4.35%
2012-05-02 0 0.069 0.069 0.071 0.060 0.074 2,810,000 195,520 0.0696 1.812 1.812 1.865 1.576 1.943 106,995 1.8274 0.00%
2012-04-30 0 0.069 0.060 0.069 - - 0 0 - 1.812 1.576 1.812 - - 0 - -1.43%
2012-04-27 0 0.070 0.065 0.070 0.068 0.071 465,000 31,780 0.0683 1.838 1.707 1.838 1.786 1.865 17,706 1.7949 9.37%
2012-04-26 0 0.064 0.064 0.071 - - 0 0 - 1.681 1.681 1.865 - - 0 - 0.00%
2012-04-25 0 0.064 0.064 0.072 - - 0 0 - 1.681 1.681 1.891 - - 0 - 3.23%
2012-04-24 0 0.062 0.062 0.068 0.055 0.069 4,000,000 252,075 0.0630 1.628 1.628 1.786 1.444 1.812 152,306 1.6551 -16.22%
2012-04-23 0 0.074 0.069 0.080 - - 0 0 - 1.943 1.812 2.101 - - 0 - 0.00%
2012-04-20 0 0.074 0.069 0.085 - - 0 0 - 1.943 1.812 2.232 - - 0 - 0.00%
2012-04-19 0 0.074 0.069 0.085 - - 0 0 - 1.943 1.812 2.232 - - 0 - 0.00%
2012-04-18 0 0.074 0.072 0.082 0.074 0.074 70,000 5,180 0.0740 1.943 1.891 2.154 1.943 1.943 2,665 1.9435 0.00%
2012-04-17 0 0.074 0.070 0.084 - - 0 0 - 1.943 1.838 2.206 - - 0 - 0.00%
2012-04-16 0 0.074 0.069 0.084 - - 0 0 - 1.943 1.812 2.206 - - 0 - 0.00%
2012-04-13 0 0.074 0.070 0.084 - - 0 0 - 1.943 1.838 2.206 - - 0 - 0.00%
2012-04-12 0 0.074 0.069 0.083 - - 0 0 - 1.943 1.812 2.180 - - 0 - 0.00%
2012-04-11 0 0.074 0.070 0.084 - - 0 0 - 1.943 1.838 2.206 - - 0 - 0.00%
2012-04-10 0 0.074 0.070 0.085 - - 0 0 - 1.943 1.838 2.232 - - 0 - 0.00%
2012-04-05 0 0.074 0.074 0.082 0.074 0.077 165,000 12,590 0.0763 1.943 1.943 2.154 1.943 2.022 6,283 2.0039 -7.50%
2012-04-03 0 0.080 0.074 0.082 0.070 0.080 1,780,000 130,800 0.0735 2.101 1.943 2.154 1.838 2.101 67,776 1.9299 -4.76%
2012-04-02 0 0.084 0.068 0.090 - - 0 0 - 2.206 1.786 2.364 - - 0 - 0.00%
2012-03-30 0 0.084 0.069 0.084 0.084 0.084 25,000 2,100 0.0840 2.206 1.812 2.206 2.206 2.206 952 2.2061 0.00%
2012-03-29 0 0.084 0.072 0.084 0.072 0.085 325,000 23,725 0.0730 2.206 1.891 2.206 1.891 2.232 12,375 1.9172 13.51%
2012-03-28 0 0.074 0.074 0.080 0.070 0.070 300,000 21,000 0.0700 1.943 1.943 2.101 1.838 1.838 11,423 1.8384 -1.33%
2012-03-27 0 0.075 0.075 0.080 0.068 0.070 330,515 23,071 0.0698 1.970 1.970 2.101 1.786 1.838 12,585 1.8332 -1.32%
2012-03-26 0 0.076 0.072 0.080 - - 0 0 - 1.996 1.891 2.101 - - 0 - 0.00%
2012-03-23 0 0.076 0.067 0.086 - - 0 0 - 1.996 1.760 2.259 - - 0 - 0.00%
2012-03-22 0 0.076 0.076 0.081 0.076 0.080 1,065,000 81,200 0.0762 1.996 1.996 2.127 1.996 2.101 40,552 2.0024 -3.80%
2012-03-21 0 0.079 0.079 0.085 0.079 0.088 2,055,000 179,660 0.0874 2.075 2.075 2.232 2.075 2.311 78,247 2.2961 1.28%
2012-03-20 0 0.078 0.076 0.082 0.078 0.081 2,230,000 175,290 0.0786 2.049 1.996 2.154 2.049 2.127 84,911 2.0644 -3.70%
2012-03-19 0 0.081 0.081 0.082 0.080 0.081 235,000 19,030 0.0810 2.127 2.127 2.154 2.101 2.127 8,948 2.1267 -1.22%
2012-03-16 0 0.082 0.082 0.088 0.082 0.082 1,050,000 86,100 0.0820 2.154 2.154 2.311 2.154 2.154 39,980 2.1536 -2.38%
2012-03-15 0 0.084 0.082 0.088 - - 0 0 - 2.206 2.154 2.311 - - 0 - 0.00%
2012-03-14 0 0.084 0.083 0.084 0.082 0.086 4,320,000 359,305 0.0832 2.206 2.180 2.206 2.154 2.259 164,491 2.1843 -10.64%
2012-03-13 0 0.094 0.085 0.095 - - 0 0 - 2.469 2.232 2.495 - - 0 - 0.00%
2012-03-12 0 0.094 0.086 0.096 - - 0 0 - 2.469 2.259 2.521 - - 0 - 0.00%
2012-03-09 0 0.094 0.085 0.097 - - 0 0 - 2.469 2.232 2.547 - - 0 - 0.00%
2012-03-08 0 0.094 0.086 0.094 0.094 0.094 185,000 17,390 0.0940 2.469 2.259 2.469 2.469 2.469 7,044 2.4687 0.00%
2012-03-07 0 0.094 0.088 0.094 0.088 0.094 220,000 20,400 0.0927 2.469 2.311 2.469 2.311 2.469 8,377 2.4353 14.63%
2012-03-06 0 0.082 0.081 0.094 - - 0 0 - 2.154 2.127 2.469 - - 0 - 0.00%
2012-03-05 0 0.082 0.082 0.090 0.081 0.081 100,000 8,100 0.0810 2.154 2.154 2.364 2.127 2.127 3,808 2.1273 -4.65%
2012-03-02 0 0.086 0.085 0.093 0.085 0.086 400,000 34,200 0.0855 2.259 2.232 2.442 2.232 2.259 15,231 2.2455 2.38%
2012-03-01 0 0.084 0.084 0.092 0.083 0.084 500,000 41,670 0.0833 2.206 2.206 2.416 2.180 2.206 19,038 2.1887 -4.55%
2012-02-29 0 0.088 0.088 0.092 0.085 0.092 225,000 19,850 0.0882 2.311 2.311 2.416 2.232 2.416 8,567 2.3170 0.00%
2012-02-28 0 0.088 0.088 0.093 0.084 0.088 60,000 5,160 0.0860 2.311 2.311 2.442 2.206 2.311 2,285 2.2586 -3.30%
2012-02-27 0 0.091 0.091 0.092 0.084 0.089 1,240,000 108,020 0.0871 2.390 2.390 2.416 2.206 2.337 47,215 2.2878 -4.21%
2012-02-24 0 0.095 0.085 0.095 0.094 0.095 630,000 59,550 0.0945 2.495 2.232 2.495 2.469 2.495 23,988 2.4825 3.26%
2012-02-23 0 0.092 0.088 0.094 - - 0 0 - 2.416 2.311 2.469 - - 0 - 0.00%
2012-02-22 0 0.092 0.089 0.095 - - 0 0 - 2.416 2.337 2.495 - - 0 - 0.00%
2012-02-21 0 0.092 0.088 0.092 0.088 0.099 2,280,000 209,210 0.0918 2.416 2.311 2.416 2.311 2.600 86,815 2.4098 -2.13%
2012-02-20 0 0.094 0.088 0.094 0.096 0.098 215,000 20,805 0.0968 2.469 2.311 2.469 2.521 2.574 8,186 2.5414 -1.05%
2012-02-17 0 0.095 0.091 0.095 0.088 0.095 3,135,000 287,850 0.0918 2.495 2.390 2.495 2.311 2.495 119,370 2.4114 5.56%
2012-02-16 0 0.090 0.090 0.095 0.088 0.095 200,000 18,170 0.0909 2.364 2.364 2.495 2.311 2.495 7,615 2.3860 -5.26%
2012-02-15 0 0.095 0.095 0.099 0.086 0.102 4,085,000 391,070 0.0957 2.495 2.495 2.600 2.259 2.679 155,543 2.5142 4.40%
2012-02-14 0 0.091 0.086 0.091 0.088 0.093 440,000 39,690 0.0902 2.390 2.259 2.390 2.311 2.442 16,754 2.3690 10.98%
2012-02-13 0 0.082 0.082 0.087 0.082 0.082 1,100,000 90,200 0.0820 2.154 2.154 2.285 2.154 2.154 41,884 2.1536 -1.20%
2012-02-10 0 0.083 0.083 0.088 - - 0 0 - 2.180 2.180 2.311 - - 0 - 1.22%
2012-02-09 0 0.082 0.082 0.085 0.082 0.088 1,220,000 101,800 0.0834 2.154 2.154 2.232 2.154 2.311 46,453 2.1914 -6.82%
2012-02-08 0 0.088 0.081 0.088 0.087 0.088 350,000 30,720 0.0878 2.311 2.127 2.311 2.285 2.311 13,327 2.3051 3.53%
2012-02-07 0 0.085 0.080 0.085 0.075 0.085 650,000 51,085 0.0786 2.232 2.101 2.232 1.970 2.232 24,750 2.0641 6.25%
2012-02-06 0 0.080 0.077 0.084 0.074 0.080 620,000 48,930 0.0789 2.101 2.022 2.206 1.943 2.101 23,607 2.0726 -1.23%
2012-02-03 0 0.081 0.077 0.085 - - 0 0 - 2.127 2.022 2.232 - - 0 - 0.00%
2012-02-02 0 0.081 0.078 0.085 0.076 0.088 6,085,000 476,145 0.0782 2.127 2.049 2.232 1.996 2.311 231,696 2.0550 8.00%
2012-02-01 0 0.075 0.073 0.080 - - 0 0 - 1.970 1.917 2.101 - - 0 - 0.00%
2012-01-31 0 0.075 0.071 0.075 0.068 0.075 300,000 21,610 0.0720 1.970 1.865 1.970 1.786 1.970 11,423 1.8918 4.17%
2012-01-30 0 0.072 0.070 0.082 - - 0 0 - 1.891 1.838 2.154 - - 0 - 0.00%
2012-01-27 0 0.072 0.071 0.080 - - 0 0 - 1.891 1.865 2.101 - - 0 - 0.00%
2012-01-26 0 0.072 0.070 0.080 - - 0 0 - 1.891 1.838 2.101 - - 0 - 0.00%
2012-01-20 0 0.072 0.072 0.082 0.072 0.073 480,000 34,640 0.0722 1.891 1.891 2.154 1.891 1.917 18,277 1.8953 -4.00%
2012-01-19 0 0.075 0.075 0.077 0.070 0.072 100,000 7,080 0.0708 1.970 1.970 2.022 1.838 1.891 3,808 1.8594 -7.41%
2012-01-18 0 0.081 0.070 0.082 - - 0 0 - 2.127 1.838 2.154 - - 0 - 0.00%
2012-01-17 0 0.081 0.074 0.081 0.080 0.082 290,000 23,290 0.0803 2.127 1.943 2.127 2.101 2.154 11,042 2.1092 12.50%
2012-01-16 0 0.072 0.067 0.080 - - 0 0 - 1.891 1.760 2.101 - - 0 - 0.00%
2012-01-13 0 0.072 0.066 0.075 - - 0 0 - 1.891 1.733 1.970 - - 0 - 0.00%
2012-01-12 0 0.072 0.068 0.077 - - 0 0 - 1.891 1.786 2.022 - - 0 - 0.00%
2012-01-11 0 0.072 0.067 0.080 - - 0 0 - 1.891 1.760 2.101 - - 0 - 0.00%
2012-01-10 0 0.072 0.070 0.080 - - 0 0 - 1.891 1.838 2.101 - - 0 - 0.00%
2012-01-09 0 0.072 0.067 0.074 - - 0 0 - 1.891 1.760 1.943 - - 0 - 0.00%
2012-01-06 0 0.072 0.071 0.075 0.072 0.072 1,000,000 72,000 0.0720 1.891 1.865 1.970 1.891 1.891 38,077 1.8909 -5.26%
2012-01-05 0 0.076 0.071 0.076 - - 0 0 - 1.996 1.865 1.996 - - 0 - -1.30%
2012-01-04 0 0.077 0.065 0.077 - - 0 0 - 2.022 1.707 2.022 - - 0 - -1.28%
2012-01-03 0 0.078 0.068 0.078 0.078 0.080 120,000 9,560 0.0797 2.049 1.786 2.049 2.049 2.101 4,569 2.0923 8.33%
2011-12-30 0 0.072 0.065 0.087 - - 0 0 - 1.891 1.707 2.285 - - 0 - 0.00%
2011-12-29 0 0.072 0.074 0.086 0.072 0.074 1,050,000 75,670 0.0721 1.891 1.943 2.259 1.891 1.943 39,980 1.8927 -13.25%
2011-12-28 0 0.083 0.066 0.083 - - 0 0 - 2.180 1.733 2.180 - - 0 - 0.00%
2011-12-23 0 0.083 0.065 0.087 0.075 0.083 10,000 790 0.0790 2.180 1.707 2.285 1.970 2.180 381 2.0748 18.57%
2011-12-22 0 0.070 0.070 0.071 0.066 0.066 200,000 13,200 0.0660 1.838 1.838 1.865 1.733 1.733 7,615 1.7333 -1.41%
2011-12-21 0 0.071 0.064 0.071 - - 0 0 - 1.865 1.681 1.865 - - 0 - 0.00%
2011-12-20 0 0.071 0.066 0.071 - - 0 0 - 1.865 1.733 1.865 - - 0 - 0.00%
2011-12-19 0 0.071 0.064 0.078 - - 0 0 - 1.865 1.681 2.049 - - 0 - 0.00%
2011-12-16 0 0.071 0.065 0.078 - - 0 0 - 1.865 1.707 2.049 - - 0 - 0.00%
2011-12-15 0 0.071 0.066 0.078 - - 0 0 - 1.865 1.733 2.049 - - 0 - 0.00%
2011-12-14 0 0.071 0.067 0.078 - - 0 0 - 1.865 1.760 2.049 - - 0 - 0.00%
2011-12-13 0 0.071 0.065 0.077 - - 0 0 - 1.865 1.707 2.022 - - 0 - 0.00%
2011-12-12 0 0.071 0.068 0.077 - - 0 0 - 1.865 1.786 2.022 - - 0 - 0.00%
2011-12-09 0 0.071 0.071 0.076 0.070 0.070 640,000 44,800 0.0700 1.865 1.865 1.996 1.838 1.838 24,369 1.8384 -1.39%
2011-12-08 0 0.072 0.067 0.078 - - 0 0 - 1.891 1.760 2.049 - - 0 - 0.00%
2011-12-07 0 0.072 0.072 0.076 - - 0 0 - 1.891 1.891 1.996 - - 0 - 4.35%
2011-12-06 0 0.069 0.069 0.077 0.064 0.069 20,000 1,330 0.0665 1.812 1.812 2.022 1.681 1.812 762 1.7465 -8.00%
2011-12-05 0 0.075 0.066 0.075 - - 0 0 - 1.970 1.733 1.970 - - 0 - 0.00%
2011-12-02 0 0.075 0.066 0.075 - - 0 0 - 1.970 1.733 1.970 - - 0 - 0.00%
2011-12-01 0 0.075 0.069 0.078 0.070 0.078 150,000 10,790 0.0719 1.970 1.812 2.049 1.838 2.049 5,711 1.8892 10.29%
2011-11-30 0 0.068 0.067 0.068 0.068 0.071 2,695,000 188,540 0.0700 1.786 1.760 1.786 1.786 1.865 102,616 1.8373 -2.86%
2011-11-29 0 0.070 0.070 0.077 0.068 0.068 100,000 6,800 0.0680 1.838 1.838 2.022 1.786 1.786 3,808 1.7859 1.45%
2011-11-28 0 0.069 0.069 0.075 - - 0 0 - 1.812 1.812 1.970 - - 0 - 0.00%
2011-11-25 0 0.069 0.068 0.074 - - 0 0 - 1.812 1.786 1.943 - - 0 - 0.00%
2011-11-24 0 0.069 0.069 0.072 0.069 0.069 600,000 41,415 0.0690 1.812 1.812 1.891 1.812 1.812 22,846 1.8128 -1.43%
2011-11-23 0 0.070 0.064 0.071 0.061 0.075 2,220,000 150,755 0.0679 1.838 1.681 1.865 1.602 1.970 84,530 1.7834 -1.41%
2011-11-22 0 0.071 0.068 0.071 - - 0 0 - 1.865 1.786 1.865 - - 0 - -1.39%
2011-11-21 0 0.072 0.072 0.073 0.068 0.074 10,000 710 0.0710 1.891 1.891 1.917 1.786 1.943 381 1.8647 0.00%
2011-11-18 0 0.072 0.069 0.072 0.063 0.073 4,150,000 280,600 0.0676 1.891 1.812 1.891 1.655 1.917 158,018 1.7757 10.77%
2011-11-17 0 0.065 0.063 0.066 0.060 0.065 1,900,000 116,300 0.0612 1.707 1.655 1.733 1.576 1.707 72,345 1.6076 -4.41%
2011-11-16 0 0.068 0.068 0.075 - - 0 0 - 1.786 1.786 1.970 - - 0 - 0.00%
2011-11-15 0 0.068 0.066 0.071 - - 0 0 - 1.786 1.733 1.865 - - 0 - 0.00%
2011-11-14 0 0.068 0.066 0.072 0.068 0.068 200,000 13,600 0.0680 1.786 1.733 1.891 1.786 1.786 7,615 1.7859 0.00%
2011-11-11 0 0.068 0.065 0.070 - - 0 0 - 1.786 1.707 1.838 - - 0 - 0.00%
2011-11-10 0 0.068 0.068 0.070 0.068 0.070 1,120,000 77,240 0.0690 1.786 1.786 1.838 1.786 1.838 42,646 1.8112 -6.85%
2011-11-09 0 0.073 0.070 0.073 0.068 0.078 675,000 48,805 0.0723 1.917 1.838 1.917 1.786 2.049 25,702 1.8989 4.29%
2011-11-08 0 0.070 0.066 0.073 0.066 0.070 900,000 62,960 0.0700 1.838 1.733 1.917 1.733 1.838 34,269 1.8372 0.00%
2011-11-07 0 0.070 0.068 0.070 0.070 0.070 500,000 35,000 0.0700 1.838 1.786 1.838 1.838 1.838 19,038 1.8384 0.00%
2011-11-04 0 0.070 0.068 0.072 0.069 0.071 1,890,000 131,500 0.0696 1.838 1.786 1.891 1.812 1.865 71,965 1.8273 1.45%
2011-11-03 0 0.069 0.068 0.070 0.069 0.072 3,160,000 222,160 0.0703 1.812 1.786 1.838 1.812 1.891 120,322 1.8464 -8.00%
2011-11-02 0 0.075 0.074 0.075 0.072 0.088 2,270,000 168,580 0.0743 1.970 1.943 1.970 1.891 2.311 86,434 1.9504 0.00%
2011-11-01 0 0.075 0.071 0.075 0.070 0.075 990,000 72,230 0.0730 1.970 1.865 1.970 1.838 1.970 37,696 1.9161 0.00%
2011-10-31 0 0.075 0.072 0.075 0.075 0.075 5,000 375 0.0750 1.970 1.891 1.970 1.970 1.970 190 1.9697 -1.32%
2011-10-28 0 0.076 0.075 0.076 0.074 0.088 6,785,000 510,940 0.0753 1.996 1.970 1.996 1.943 2.311 258,350 1.9777 -2.56%
2011-10-27 0 0.078 0.076 0.078 0.078 0.079 1,200,000 94,600 0.0788 2.049 1.996 2.049 2.049 2.075 45,692 2.0704 -1.27%
2011-10-26 0 0.079 0.072 0.079 0.071 0.079 1,555,000 112,565 0.0724 2.075 1.891 2.075 1.865 2.075 59,209 1.9011 6.76%
2011-10-25 0 0.074 0.074 0.075 0.074 0.078 3,255,000 242,875 0.0746 1.943 1.943 1.970 1.943 2.049 123,939 1.9596 -5.13%
2011-10-24 0 0.078 0.075 0.079 0.071 0.078 860,000 64,345 0.0748 2.049 1.970 2.075 1.865 2.049 32,746 1.9650 4.00%
2011-10-21 0 0.075 0.072 0.075 0.066 0.075 365,000 25,355 0.0695 1.970 1.891 1.970 1.733 1.970 13,898 1.8244 11.94%
2011-10-20 0 0.067 0.065 0.067 - - 0 0 - 1.760 1.707 1.760 - - 0 - 0.00%
2011-10-19 0 0.067 0.067 0.068 0.064 0.068 2,805,000 186,775 0.0666 1.760 1.760 1.786 1.681 1.786 106,805 1.7488 -2.90%
2011-10-18 0 0.069 0.067 0.069 0.067 0.075 2,885,000 195,145 0.0676 1.812 1.760 1.812 1.760 1.970 109,851 1.7765 -6.76%
2011-10-17 0 0.074 0.072 0.074 0.070 0.076 1,525,000 110,035 0.0722 1.943 1.891 1.943 1.838 1.996 58,067 1.8950 -9.76%
2011-10-14 0 0.082 0.078 0.082 0.082 0.086 120,000 10,240 0.0853 2.154 2.049 2.154 2.154 2.259 4,569 2.2411 -3.53%
2011-10-13 0 0.085 0.079 0.085 0.076 0.088 4,665,000 362,610 0.0777 2.232 2.075 2.232 1.996 2.311 177,627 2.0414 13.33%
2011-10-12 0 0.075 0.072 0.075 - - 0 0 - 1.970 1.891 1.970 - - 0 - -1.32%
2011-10-11 0 0.076 0.076 0.078 0.075 0.078 3,540,000 271,120 0.0766 1.996 1.996 2.049 1.970 2.049 134,791 2.0114 -3.80%
2011-10-10 0 0.079 0.075 0.079 0.078 0.080 4,000,000 315,565 0.0789 2.075 1.970 2.075 2.049 2.101 152,306 2.0719 3.95%
2011-10-07 0 0.076 0.070 0.076 0.069 0.076 1,825,000 129,760 0.0711 1.996 1.838 1.996 1.812 1.996 69,490 1.8673 -2.56%
2011-10-06 0 0.078 0.068 0.078 0.079 0.079 295,000 23,305 0.0790 2.049 1.786 2.049 2.075 2.075 11,233 2.0748 -1.27%
2011-10-04 0 0.079 0.064 0.082 0.079 0.079 500,000 39,500 0.0790 2.075 1.681 2.154 2.075 2.075 19,038 2.0748 1.28%
2011-10-03 0 0.078 0.064 0.078 - - 0 0 - 2.049 1.681 2.049 - - 0 - -1.27%
2011-09-30 0 0.079 0.068 0.079 0.079 0.079 10,000 790 0.0790 2.075 1.786 2.075 2.075 2.075 381 2.0748 0.00%
2011-09-28 0 0.079 0.068 0.079 0.075 0.080 1,100,000 85,360 0.0776 2.075 1.786 2.075 1.970 2.101 41,884 2.0380 9.72%
2011-09-27 0 0.072 0.072 0.078 - - 0 0 - 1.891 1.891 2.049 - - 0 - 0.00%
2011-09-26 0 0.072 0.064 0.072 0.060 0.072 1,075,000 67,875 0.0631 1.891 1.681 1.891 1.576 1.891 40,932 1.6582 -8.86%
2011-09-23 0 0.079 0.071 0.079 0.081 0.089 1,125,000 91,165 0.0810 2.075 1.865 2.075 2.127 2.337 42,836 2.1282 -7.06%
2011-09-22 0 0.085 0.075 0.085 0.075 0.085 465,000 36,025 0.0775 2.232 1.970 2.232 1.970 2.232 17,706 2.0347 0.00%
2011-09-21 0 0.085 0.079 0.085 - - 0 0 - 2.232 2.075 2.232 - - 0 - 0.00%
2011-09-20 0 0.085 0.080 0.085 0.084 0.085 630,000 53,350 0.0847 2.232 2.101 2.232 2.206 2.232 23,988 2.2240 7.59%
2011-09-19 0 0.079 0.079 0.085 0.075 0.079 810,000 63,650 0.0786 2.075 2.075 2.232 1.970 2.075 30,842 2.0637 -4.82%
2011-09-16 0 0.083 0.083 0.087 0.075 0.090 6,530,000 530,555 0.0812 2.180 2.180 2.285 1.970 2.364 248,640 2.1338 7.79%
2011-09-15 0 0.077 0.072 0.077 0.071 0.077 135,000 9,815 0.0727 2.022 1.891 2.022 1.865 2.022 5,140 1.9094 -1.28%
2011-09-14 0 0.078 0.073 0.078 0.073 0.078 960,000 71,710 0.0747 2.049 1.917 2.049 1.917 2.049 36,554 1.9618 -1.27%
2011-09-12 0 0.079 0.078 0.079 0.079 0.097 6,570,000 542,625 0.0826 2.075 2.049 2.075 2.075 2.547 250,163 2.1691 -11.24%
2011-09-09 0 0.089 0.088 0.089 0.089 0.096 2,760,000 252,030 0.0913 2.337 2.311 2.337 2.337 2.521 105,091 2.3982 -10.10%
2011-09-08 0 0.099 0.094 0.099 0.094 0.100 12,775,000 1,224,175 0.0958 2.600 2.469 2.600 2.469 2.626 486,428 2.5167 -1.98%
2011-09-07 0 0.101 0.100 0.106 0.101 0.109 1,000,000 103,400 0.1034 2.653 2.626 2.784 2.653 2.863 38,077 2.7156 -9.01%
2011-09-06 0 0.111 0.110 0.111 0.109 0.112 2,000,000 222,060 0.1110 2.915 2.889 2.915 2.863 2.941 76,153 2.9160 3.74%
2011-09-05 0 0.107 0.103 0.107 0.100 0.110 19,040,000 2,082,580 0.1094 2.810 2.705 2.810 2.626 2.889 724,978 2.8726 4.90%
2011-09-02 0 0.102 0.102 0.107 0.099 0.108 1,735,000 175,115 0.1009 2.679 2.679 2.810 2.600 2.836 66,063 2.6507 -4.67%
2011-09-01 0 0.107 0.106 0.108 0.107 0.107 300,000 32,100 0.1070 2.810 2.784 2.836 2.810 2.810 11,423 2.8101 0.94%
2011-08-31 0 0.106 0.106 0.110 0.098 0.108 4,175,000 428,850 0.1027 2.784 2.784 2.889 2.574 2.836 158,970 2.6977 3.92%
2011-08-30 0 0.102 0.101 0.112 0.102 0.102 200,000 20,400 0.1020 2.679 2.653 2.941 2.679 2.679 7,615 2.6788 -2.86%
2011-08-29 0 0.105 0.103 0.108 0.103 0.109 1,150,000 123,050 0.1070 2.758 2.705 2.836 2.705 2.863 43,788 2.8101 -5.41%
2011-08-26 0 0.111 0.107 0.112 0.108 0.111 2,000,000 218,350 0.1092 2.915 2.810 2.941 2.836 2.915 76,153 2.8672 6.73%
2011-08-25 0 0.104 0.102 0.112 0.104 0.107 590,000 61,890 0.1049 2.731 2.679 2.941 2.731 2.810 22,465 2.7549 -2.80%
2011-08-24 0 0.107 0.107 0.113 0.107 0.115 310,000 34,800 0.1123 2.810 2.810 2.968 2.810 3.020 11,804 2.9482 -5.31%
2011-08-23 0 0.113 0.108 0.113 0.107 0.113 5,760,000 629,865 0.1094 2.968 2.836 2.968 2.810 2.968 219,321 2.8719 7.62%
2011-08-22 0 0.105 0.104 0.105 0.100 0.122 24,000,000 2,455,795 0.1023 2.758 2.731 2.758 2.626 3.204 913,838 2.6873 -7.89%
2011-08-19 0 0.114 0.109 0.114 0.108 0.114 2,480,000 271,510 0.1095 2.994 2.863 2.994 2.836 2.994 94,430 2.8753 -1.72%
2011-08-18 0 0.116 0.110 0.116 0.115 0.116 87,215,000 10,029,730 0.1150 3.046 2.889 3.046 3.020 3.046 3,320,848 3.0202 6.42%
2011-08-17 0 0.109 0.109 0.115 0.101 0.118 900,000 98,820 0.1098 2.863 2.863 3.020 2.653 3.099 34,269 2.8837 -0.91%
2011-08-16 0 0.110 0.110 0.115 0.110 0.111 205,000 22,580 0.1101 2.889 2.889 3.020 2.889 2.915 7,806 2.8928 -0.90%
2011-08-15 0 0.111 0.111 0.114 0.110 0.115 1,325,000 148,890 0.1124 2.915 2.915 2.994 2.889 3.020 50,451 2.9512 -6.72%
2011-08-12 0 0.119 0.111 0.119 0.110 0.119 645,000 73,115 0.1134 3.125 2.915 3.125 2.889 3.125 24,559 2.9771 8.18%
2011-08-11 0 0.110 0.111 0.112 0.109 0.112 1,190,000 131,500 0.1105 2.889 2.915 2.941 2.863 2.941 45,311 2.9022 -6.78%
2011-08-10 0 0.118 0.115 0.118 0.108 0.123 4,370,000 522,960 0.1197 3.099 3.020 3.099 2.836 3.230 166,395 3.1429 7.27%
2011-08-09 0 0.110 0.110 0.115 0.110 0.112 1,820,000 202,500 0.1113 2.889 2.889 3.020 2.889 2.941 69,299 2.9221 -1.79%
2011-08-08 0 0.112 0.111 0.112 0.110 0.121 6,820,000 785,715 0.1152 2.941 2.915 2.941 2.889 3.178 259,682 3.0257 -7.44%
2011-08-05 0 0.121 0.119 0.123 0.120 0.140 28,500,000 3,542,710 0.1243 3.178 3.125 3.230 3.152 3.677 1,085,182 3.2646 -14.79%
2011-08-04 0 0.142 0.142 0.143 0.130 0.144 24,400,000 3,480,775 0.1427 3.729 3.729 3.756 3.414 3.782 929,068 3.7465 3.65%
2011-08-03 0 0.137 0.135 0.138 0.127 0.140 8,385,000 1,167,090 0.1392 3.598 3.545 3.624 3.335 3.677 319,272 3.6555 0.74%
2011-08-02 0 0.136 0.131 0.136 - - 0 0 - 3.572 3.440 3.572 - - 0 - 0.00%
2011-08-01 0 0.136 0.128 0.136 0.136 0.136 15,000 2,040 0.1360 3.572 3.362 3.572 3.572 3.572 571 3.5718 1.49%
2011-07-29 0 0.134 0.125 0.135 0.133 0.134 705,000 94,240 0.1337 3.519 3.283 3.545 3.493 3.519 26,844 3.5107 1.52%
2011-07-28 0 0.132 0.128 0.132 0.125 0.133 750,000 96,800 0.1291 3.467 3.362 3.467 3.283 3.493 28,557 3.3897 2.33%
2011-07-27 0 0.129 0.128 0.135 0.129 0.138 300,000 40,360 0.1345 3.388 3.362 3.545 3.388 3.624 11,423 3.5332 1.57%
2011-07-26 0 0.127 0.127 0.134 0.125 0.128 1,400,000 175,730 0.1255 3.335 3.335 3.519 3.283 3.362 53,307 3.2966 -6.62%
2011-07-25 0 0.136 0.130 0.136 0.128 0.136 365,000 46,880 0.1284 3.572 3.414 3.572 3.362 3.572 13,898 3.3732 4.62%
2011-07-22 0 0.130 0.129 0.133 0.128 0.135 3,750,000 484,335 0.1292 3.414 3.388 3.493 3.362 3.545 142,787 3.3920 1.56%
2011-07-21 0 0.128 0.128 0.130 0.128 0.133 1,295,000 166,930 0.1289 3.362 3.362 3.414 3.362 3.493 49,309 3.3854 0.00%
2011-07-20 0 0.128 0.126 0.128 0.128 0.137 555,000 72,985 0.1315 3.362 3.309 3.362 3.362 3.598 21,132 3.4537 -12.33%
2011-07-19 0 0.146 0.146 0.147 0.130 0.143 25,000 3,510 0.1404 3.834 3.834 3.861 3.414 3.756 952 3.6873 0.00%
2011-07-18 0 0.146 0.135 0.146 0.144 0.146 765,000 110,680 0.1447 3.834 3.545 3.834 3.782 3.834 29,129 3.7997 2.82%
2011-07-15 0 0.142 0.130 0.142 0.144 0.144 5,000 720 0.1440 3.729 3.414 3.729 3.782 3.782 190 3.7819 0.00%
2011-07-14 0 0.142 0.135 0.142 0.135 0.142 500,000 67,570 0.1351 3.729 3.545 3.729 3.545 3.729 19,038 3.5492 2.16%
2011-07-13 0 0.139 0.137 0.139 0.128 0.140 5,405,000 730,270 0.1351 3.651 3.598 3.651 3.362 3.677 205,804 3.5484 6.11%
2011-07-12 0 0.131 0.123 0.131 0.131 0.135 15,000 1,985 0.1323 3.440 3.230 3.440 3.440 3.545 571 3.4755 -2.96%
2011-07-11 0 0.135 0.128 0.135 - - 0 0 - 3.545 3.362 3.545 - - 0 - 0.00%
2011-07-08 0 0.135 0.129 0.135 0.129 0.135 260,000 33,590 0.1292 3.545 3.388 3.545 3.388 3.545 9,900 3.3930 0.75%
2011-07-07 0 0.134 0.130 0.134 0.134 0.140 1,500,000 201,030 0.1340 3.519 3.414 3.519 3.519 3.677 57,115 3.5197 4.69%
2011-07-06 0 0.128 0.127 0.128 0.128 0.129 500,000 64,250 0.1285 3.362 3.335 3.362 3.362 3.388 19,038 3.3748 -1.54%
2011-07-05 0 0.130 0.130 0.138 0.129 0.132 245,000 31,815 0.1299 3.414 3.414 3.624 3.388 3.467 9,329 3.4104 -1.52%
2011-07-04 0 0.132 0.132 0.138 0.130 0.143 55,000 7,215 0.1312 3.467 3.467 3.624 3.414 3.756 2,094 3.4452 -4.35%
2011-06-30 0 0.138 0.132 0.138 0.139 0.143 90,000 12,530 0.1392 3.624 3.467 3.624 3.651 3.756 3,427 3.6564 3.76%
2011-06-29 0 0.133 0.130 0.133 0.130 0.136 1,585,000 207,360 0.1308 3.493 3.414 3.493 3.414 3.572 60,351 3.4359 -3.62%
2011-06-28 0 0.138 0.138 0.139 0.134 0.145 1,365,000 193,970 0.1421 3.624 3.624 3.651 3.519 3.808 51,975 3.7320 8.66%
2011-06-27 0 0.127 0.127 0.140 0.127 0.134 210,000 27,595 0.1314 3.335 3.335 3.677 3.335 3.519 7,996 3.4511 -5.22%
2011-06-24 0 0.134 0.130 0.134 0.130 0.135 1,235,000 164,445 0.1332 3.519 3.414 3.519 3.414 3.545 47,025 3.4970 8.94%
2011-06-23 0 0.123 0.123 0.129 0.118 0.130 2,040,000 246,565 0.1209 3.230 3.230 3.388 3.099 3.414 77,676 3.1743 -3.91%
2011-06-22 0 0.128 0.128 0.132 0.127 0.138 7,255,000 949,525 0.1309 3.362 3.362 3.467 3.335 3.624 276,246 3.4373 -10.49%
2011-06-21 0 0.143 0.138 0.143 0.130 0.150 3,485,000 475,270 0.1364 3.756 3.624 3.756 3.414 3.939 132,697 3.5816 -5.30%
2011-06-20 0 0.151 0.142 0.151 0.140 0.151 4,525,000 648,670 0.1434 3.966 3.729 3.966 3.677 3.966 172,296 3.7648 -6.21%
2011-06-17 0 0.161 0.149 0.161 0.148 0.161 535,000 80,950 0.1513 4.228 3.913 4.228 3.887 4.228 20,371 3.9738 -0.62%
2011-06-16 0 0.162 0.156 0.162 0.153 0.164 3,415,000 552,160 0.1617 4.255 4.097 4.255 4.018 4.307 130,031 4.2464 0.00%
2011-06-15 0 0.162 0.155 0.162 0.155 0.163 175,000 27,890 0.1594 4.255 4.071 4.255 4.071 4.281 6,663 4.1856 0.62%
2011-06-14 0 0.161 0.153 0.162 0.155 0.161 110,000 17,030 0.1548 4.228 4.018 4.255 4.071 4.228 4,188 4.0660 -1.83%
2011-06-13 0 0.164 0.155 0.164 0.155 0.164 1,355,000 210,070 0.1550 4.307 4.071 4.307 4.071 4.307 51,594 4.0716 2.50%
2011-06-10 0 0.160 0.154 0.163 0.153 0.160 1,005,000 156,045 0.1553 4.202 4.044 4.281 4.018 4.202 38,267 4.0778 1.91%
2011-06-09 0 0.157 0.157 0.163 0.156 0.159 630,000 98,990 0.1571 4.123 4.123 4.281 4.097 4.176 23,988 4.1266 -4.85%
2011-06-08 0 0.165 0.162 0.167 0.155 0.168 2,300,000 380,935 0.1656 4.333 4.255 4.386 4.071 4.412 87,576 4.3498 5.10%
2011-06-07 0 0.157 0.157 0.165 0.152 0.159 450,000 71,150 0.1581 4.123 4.123 4.333 3.992 4.176 17,134 4.1525 -3.09%
2011-06-03 0 0.162 0.162 0.166 0.162 0.165 195,000 31,755 0.1628 4.255 4.255 4.360 4.255 4.333 7,425 4.2768 -0.61%
2011-06-02 0 0.163 0.163 0.166 0.158 0.158 20,000 3,160 0.1580 4.281 4.281 4.360 4.150 4.150 762 4.1495 -1.81%
2011-06-01 0 0.166 0.161 0.168 0.161 0.166 25,000 4,050 0.1620 4.360 4.228 4.412 4.228 4.360 952 4.2546 1.22%
2011-05-31 0 0.164 0.162 0.165 0.161 0.170 4,170,000 685,180 0.1643 4.307 4.255 4.333 4.228 4.465 158,779 4.3153 -3.53%
2011-05-30 0 0.170 0.165 0.170 0.169 0.170 620,000 104,900 0.1692 4.465 4.333 4.465 4.438 4.465 23,607 4.4435 0.00%
2011-05-27 0 0.170 0.164 0.170 0.158 0.170 1,280,000 214,320 0.1674 4.465 4.307 4.465 4.150 4.465 48,738 4.3974 1.80%
2011-05-26 0 0.167 0.167 0.174 0.161 0.165 2,500,000 403,700 0.1615 4.386 4.386 4.570 4.228 4.333 95,191 4.2409 0.00%
2011-05-25 0 0.167 0.165 0.169 0.155 0.167 3,930,000 637,285 0.1622 4.386 4.333 4.438 4.071 4.386 149,641 4.2588 1.83%
2011-05-24 0 0.164 0.162 0.164 0.162 0.164 1,795,000 293,780 0.1637 4.307 4.255 4.307 4.255 4.307 68,347 4.2983 0.00%
2011-05-23 0 0.164 0.164 0.171 0.164 0.168 1,370,000 228,760 0.1670 4.307 4.307 4.491 4.307 4.412 52,165 4.3853 -5.75%
2011-05-20 0 0.174 0.171 0.178 0.170 0.174 2,075,000 357,190 0.1721 4.570 4.491 4.675 4.465 4.570 79,009 4.5209 0.00%
2011-05-19 0 0.174 0.172 0.174 0.170 0.175 2,030,000 352,440 0.1736 4.570 4.517 4.570 4.465 4.596 77,295 4.5596 2.35%
2011-05-18 0 0.170 0.170 0.175 0.170 0.176 2,615,000 453,745 0.1735 4.465 4.465 4.596 4.465 4.622 99,570 4.5570 1.19%
2011-05-17 0 0.168 0.166 0.175 0.166 0.173 1,675,000 283,735 0.1694 4.412 4.360 4.596 4.360 4.543 63,778 4.4488 -3.45%
2011-05-16 0 0.174 0.173 0.178 0.173 0.183 4,695,000 833,920 0.1776 4.570 4.543 4.675 4.543 4.806 178,769 4.6648 -4.92%
2011-05-13 0 0.183 0.180 0.183 0.173 0.190 22,915,000 4,197,190 0.1832 4.806 4.727 4.806 4.543 4.990 872,525 4.8104 4.57%
2011-05-12 0 0.175 0.174 0.175 0.174 0.180 8,870,000 1,569,230 0.1769 4.596 4.570 4.596 4.570 4.727 337,739 4.6463 0.00%
2011-05-11 0 0.175 0.175 0.177 0.168 0.180 44,980,000 7,913,615 0.1759 4.596 4.596 4.649 4.412 4.727 1,712,684 4.6206 1.74%
2011-05-09 0 0.172 0.171 0.172 0.157 0.178 40,330,000 6,651,010 0.1649 4.517 4.491 4.517 4.123 4.675 1,535,628 4.3311 1.18%
2011-05-06 0 0.170 0.170 0.174 0.164 0.207 31,295,000 5,675,110 0.1813 4.465 4.465 4.570 4.307 5.436 1,191,606 4.7626 -16.26%
2011-05-05 0 0.203 0.203 0.206 0.199 0.222 7,960,000 1,654,900 0.2079 5.331 5.331 5.410 5.226 5.830 303,089 5.4601 -2.40%
2011-05-04 0 0.208 0.207 0.210 0.202 0.217 3,720,000 781,255 0.2100 5.463 5.436 5.515 5.305 5.699 141,645 5.5156 -0.95%
2011-05-03 0 0.210 0.209 0.213 0.207 0.219 3,045,000 639,810 0.2101 5.515 5.489 5.594 5.436 5.752 115,943 5.5183 -2.78%
2011-04-29 0 0.216 0.211 0.218 0.211 0.240 29,630,000 6,611,870 0.2231 5.673 5.541 5.725 5.541 6.303 1,128,209 5.8605 -10.00%
2011-04-28 0 0.240 0.239 0.240 0.235 0.260 55,210,000 13,541,790 0.2453 6.303 6.277 6.303 6.172 6.828 2,102,207 6.4417 -4.00%
2011-04-27 0 0.250 0.250 0.255 0.207 0.255 48,045,000 11,315,020 0.2355 6.566 6.566 6.697 5.436 6.697 1,829,389 6.1851 13.64%
2011-04-26 0 0.220 0.222 0.223 0.193 0.227 22,205,000 4,731,005 0.2131 5.778 5.830 5.857 5.069 5.962 845,490 5.5956 13.40%
2011-04-21 0 0.194 0.193 0.194 0.173 0.204 44,315,000 8,509,155 0.1920 5.095 5.069 5.095 4.543 5.358 1,687,363 5.0429 10.23%
2011-04-20 0 0.176 0.176 0.182 0.163 0.185 13,090,000 2,262,885 0.1729 4.622 4.622 4.780 4.281 4.859 498,422 4.5401 4.76%
2011-04-19 0 0.168 0.168 0.175 0.148 0.166 7,035,000 1,121,830 0.1595 4.412 4.412 4.596 3.887 4.360 267,869 4.1880 7.69%
2011-04-18 0 0.156 0.156 0.161 0.156 0.166 3,680,000 591,945 0.1609 4.097 4.097 4.228 4.097 4.360 140,122 4.2245 -1.89%
2011-04-15 0 0.159 0.157 0.159 0.145 0.160 7,305,000 1,133,965 0.1552 4.176 4.123 4.176 3.808 4.202 278,149 4.0768 11.97%
2011-04-14 0 0.142 0.142 0.152 0.142 0.146 1,670,000 240,420 0.1440 3.729 3.729 3.992 3.729 3.834 63,588 3.7809 -2.74%
2011-04-13 0 0.146 0.144 0.146 0.146 0.146 95,000 13,870 0.1460 3.834 3.782 3.834 3.834 3.834 3,617 3.8344 1.39%
2011-04-12 0 0.144 0.144 0.147 0.143 0.147 2,450,000 353,470 0.1443 3.782 3.782 3.861 3.756 3.861 93,288 3.7890 -4.00%
2011-04-11 0 0.150 0.144 0.150 0.143 0.151 195,000 28,800 0.1477 3.939 3.782 3.939 3.756 3.966 7,425 3.8788 1.35%
2011-04-08 0 0.148 0.147 0.151 0.139 0.159 4,260,000 647,160 0.1519 3.887 3.861 3.966 3.651 4.176 162,206 3.9897 0.68%
2011-04-07 0 0.147 0.147 0.151 0.140 0.156 15,555,000 2,288,955 0.1472 3.861 3.861 3.966 3.677 4.097 592,281 3.8646 -1.74%
2011-04-06 0 0.162 0.160 0.162 0.153 0.165 3,630,000 583,565 0.1608 3.929 3.880 3.929 3.711 4.002 149,675 3.8989 0.00%
2011-04-04 0 0.162 0.158 0.162 0.148 0.165 10,100,000 1,602,570 0.1587 3.929 3.832 3.929 3.589 4.002 416,450 3.8482 8.00%
2011-04-01 0 0.150 0.148 0.151 0.146 0.152 950,000 141,770 0.1492 3.638 3.589 3.662 3.541 3.686 39,171 3.6193 0.00%
2011-03-31 0 0.150 0.145 0.150 0.143 0.150 1,115,000 160,905 0.1443 3.638 3.517 3.638 3.468 3.638 45,974 3.4999 1.35%
2011-03-30 0 0.148 0.148 0.153 0.148 0.153 1,370,000 206,845 0.1510 3.589 3.589 3.711 3.589 3.711 56,489 3.6617 -1.33%
2011-03-29 0 0.150 0.148 0.152 0.147 0.150 1,345,000 200,135 0.1488 3.638 3.589 3.686 3.565 3.638 55,458 3.6088 1.35%
2011-03-28 0 0.148 0.147 0.150 0.148 0.155 2,825,000 428,325 0.1516 3.589 3.565 3.638 3.589 3.759 116,482 3.6772 -5.13%
2011-03-25 0 0.156 0.151 0.156 0.148 0.164 10,835,000 1,671,595 0.1543 3.783 3.662 3.783 3.589 3.977 446,756 3.7416 -4.88%
2011-03-24 0 0.164 0.162 0.164 0.159 0.180 15,540,000 2,646,175 0.1703 3.977 3.929 3.977 3.856 4.365 640,755 4.1298 -4.65%
2011-03-23 0 0.172 0.171 0.172 0.150 0.172 10,310,000 1,699,900 0.1649 4.171 4.147 4.171 3.638 4.171 425,109 3.9987 10.26%
2011-03-22 0 0.156 0.155 0.156 0.146 0.162 10,475,000 1,639,455 0.1565 3.783 3.759 3.783 3.541 3.929 431,912 3.7958 6.85%
2011-03-21 0 0.146 0.143 0.147 0.137 0.147 9,800,000 1,374,240 0.1402 3.541 3.468 3.565 3.323 3.565 404,080 3.4009 5.04%
2011-03-18 0 0.139 0.138 0.143 0.137 0.142 1,160,000 162,240 0.1399 3.371 3.347 3.468 3.323 3.444 47,830 3.3920 -0.71%
2011-03-17 0 0.140 0.140 0.142 0.134 0.146 2,970,000 410,395 0.1382 3.395 3.395 3.444 3.250 3.541 122,461 3.3512 -0.71%
2011-03-16 0 0.141 0.140 0.141 0.140 0.153 3,815,000 548,045 0.1437 3.420 3.395 3.420 3.395 3.711 157,303 3.4840 -4.08%
2011-03-15 0 0.147 0.145 0.148 0.136 0.164 28,140,000 4,249,940 0.1510 3.565 3.517 3.589 3.298 3.977 1,160,287 3.6628 13.08%
2011-03-14 0 0.130 0.127 0.132 - - 0 0 - 3.153 3.080 3.201 - - 0 - 0.00%
2011-03-11 0 0.130 0.129 0.133 0.128 0.137 1,545,000 204,305 0.1322 3.153 3.129 3.226 3.104 3.323 63,704 3.2071 -0.76%
2011-03-10 0 0.131 0.130 0.133 0.128 0.133 1,405,000 182,965 0.1302 3.177 3.153 3.226 3.104 3.226 57,932 3.1583 -0.76%
2011-03-09 0 0.132 0.132 0.139 0.127 0.137 1,990,000 258,160 0.1297 3.201 3.201 3.371 3.080 3.323 82,053 3.1463 -5.71%
2011-03-08 0 0.140 0.129 0.140 - - 0 0 - 3.395 3.129 3.395 - - 0 - 0.00%
2011-03-07 0 0.140 0.129 0.142 - - 0 0 - 3.395 3.129 3.444 - - 0 - 0.00%
2011-03-04 0 0.140 0.135 0.140 0.137 0.140 375,000 51,660 0.1378 3.395 3.274 3.395 3.323 3.395 15,462 3.3410 0.00%
2011-03-03 0 0.140 0.134 0.140 - - 0 0 - 3.395 3.250 3.395 - - 0 - -2.78%
2011-03-02 0 0.144 0.137 0.144 0.145 0.145 35,000 5,075 0.1450 3.492 3.323 3.492 3.517 3.517 1,443 3.5166 -0.69%
2011-03-01 0 0.145 0.141 0.145 0.135 0.145 4,705,000 663,035 0.1409 3.517 3.420 3.517 3.274 3.517 194,000 3.4177 1.40%
2011-02-28 0 0.143 0.135 0.143 0.129 0.143 2,015,000 286,105 0.1420 3.468 3.274 3.468 3.129 3.468 83,084 3.4436 -0.69%
2011-02-25 0 0.144 0.130 0.144 0.144 0.144 45,000 6,480 0.1440 3.492 3.153 3.492 3.492 3.492 1,855 3.4924 0.00%
2011-02-24 0 0.144 0.131 0.144 0.143 0.144 40,000 5,750 0.1438 3.492 3.177 3.492 3.468 3.492 1,649 3.4863 2.13%
2011-02-23 0 0.141 0.141 0.143 0.133 0.133 5,000 665 0.1330 3.420 3.420 3.468 3.226 3.226 206 3.2256 -2.76%
2011-02-22 0 0.145 0.138 0.145 0.136 0.146 25,000 3,550 0.1420 3.517 3.347 3.517 3.298 3.541 1,031 3.4439 -0.68%
2011-02-21 0 0.146 0.142 0.146 0.137 0.147 5,990,000 851,135 0.1421 3.541 3.444 3.541 3.323 3.565 246,984 3.4461 6.57%
2011-02-18 0 0.137 0.137 0.139 - - 0 0 - 3.323 3.323 3.371 - - 0 - 1.48%
2011-02-17 0 0.135 0.134 0.138 0.134 0.142 2,660,000 363,470 0.1366 3.274 3.250 3.347 3.250 3.444 109,679 3.3139 -3.57%
2011-02-16 0 0.140 0.135 0.140 0.133 0.140 655,000 88,110 0.1345 3.395 3.274 3.395 3.226 3.395 27,007 3.2624 0.00%
2011-02-15 0 0.140 0.139 0.140 0.128 0.147 11,505,000 1,601,630 0.1392 3.395 3.371 3.395 3.104 3.565 474,382 3.3762 12.00%
2011-02-14 0 0.125 0.120 0.128 0.120 0.125 1,120,000 134,900 0.1204 3.032 2.910 3.104 2.910 3.032 46,181 2.9211 0.81%
2011-02-11 0 0.124 0.119 0.127 - - 0 0 - 3.007 2.886 3.080 - - 0 - 0.00%
2011-02-10 0 0.124 0.124 0.125 0.120 0.125 1,665,000 204,685 0.1229 3.007 3.007 3.032 2.910 3.032 68,652 2.9815 -2.36%
2011-02-09 0 0.127 0.126 0.130 0.127 0.130 245,000 31,240 0.1275 3.080 3.056 3.153 3.080 3.153 10,102 3.0925 -0.78%
2011-02-08 0 0.128 0.128 0.131 0.125 0.132 280,000 35,605 0.1272 3.104 3.104 3.177 3.032 3.201 11,545 3.0840 -1.54%
2011-02-07 0 0.130 0.128 0.130 0.125 0.137 1,625,000 211,005 0.1298 3.153 3.104 3.153 3.032 3.323 67,003 3.1492 -6.47%
2011-02-02 0 0.139 0.137 0.140 0.138 0.143 190,000 26,425 0.1391 3.371 3.323 3.395 3.347 3.468 7,834 3.3730 -0.71%
2011-02-01 0 0.140 0.140 0.143 0.138 0.144 1,340,000 188,445 0.1406 3.395 3.395 3.468 3.347 3.492 55,252 3.4107 -4.76%
2011-01-31 0 0.147 0.146 0.149 0.135 0.158 6,140,000 893,325 0.1455 3.565 3.541 3.614 3.274 3.832 253,168 3.5286 8.89%
2011-01-28 0 0.135 0.127 0.135 0.134 0.135 455,000 61,010 0.1341 3.274 3.080 3.274 3.250 3.274 18,761 3.2520 0.75%
2011-01-27 0 0.134 0.134 0.138 0.134 0.141 1,045,000 141,815 0.1357 3.250 3.250 3.347 3.250 3.420 43,088 3.2913 0.00%
2011-01-26 0 0.134 0.139 0.140 0.124 0.142 4,795,000 639,770 0.1334 3.250 3.371 3.395 3.007 3.444 197,711 3.2359 -3.60%
2011-01-25 0 0.139 0.132 0.139 0.120 0.145 6,680,000 904,945 0.1355 3.371 3.201 3.371 2.910 3.517 275,434 3.2855 12.10%
2011-01-24 0 0.124 0.120 0.124 0.121 0.124 905,000 109,720 0.1212 3.007 2.910 3.007 2.935 3.007 37,316 2.9403 2.48%
2011-01-21 0 0.121 0.121 0.126 0.121 0.121 500,000 60,500 0.1210 2.935 2.935 3.056 2.935 2.935 20,616 2.9346 -5.47%
2011-01-20 0 0.128 0.119 0.128 0.119 0.128 125,000 15,325 0.1226 3.104 2.886 3.104 2.886 3.104 5,154 2.9734 -1.54%
2011-01-19 0 0.130 0.123 0.130 0.126 0.130 115,000 14,905 0.1296 3.153 2.983 3.153 3.056 3.153 4,742 3.1434 5.69%
2011-01-18 0 0.123 0.123 0.131 0.123 0.123 100,000 12,300 0.1230 2.983 2.983 3.177 2.983 2.983 4,123 2.9831 -4.65%
2011-01-17 0 0.129 0.123 0.129 0.124 0.129 1,020,000 126,530 0.1240 3.129 2.983 3.129 3.007 3.129 42,057 3.0085 -3.01%
2011-01-14 0 0.133 0.126 0.133 0.125 0.134 1,145,000 144,710 0.1264 3.226 3.056 3.226 3.032 3.250 47,211 3.0652 -1.48%
2011-01-13 0 0.135 0.128 0.135 0.135 0.135 5,000 675 0.1350 3.274 3.104 3.274 3.274 3.274 206 3.2741 0.00%
2011-01-12 0 0.135 0.132 0.136 0.132 0.135 660,000 88,400 0.1339 3.274 3.201 3.298 3.201 3.274 27,214 3.2484 4.65%
2011-01-11 0 0.129 0.125 0.129 0.126 0.129 780,000 99,500 0.1276 3.129 3.032 3.129 3.056 3.129 32,161 3.0938 1.57%
2011-01-10 0 0.127 0.122 0.127 0.119 0.131 695,000 85,585 0.1231 3.080 2.959 3.080 2.886 3.177 28,657 2.9866 -2.31%
2011-01-07 0 0.130 0.125 0.131 0.128 0.130 810,000 103,880 0.1282 3.153 3.032 3.177 3.104 3.153 33,398 3.1103 1.56%
2011-01-06 0 0.128 0.121 0.128 0.122 0.128 105,000 12,840 0.1223 3.104 2.935 3.104 2.959 3.104 4,329 2.9657 3.23%
2011-01-05 0 0.124 0.124 0.127 0.124 0.129 265,000 33,615 0.1268 3.007 3.007 3.080 3.007 3.129 10,927 3.0764 -3.13%
2011-01-04 0 0.128 0.124 0.129 0.127 0.128 2,750,000 349,575 0.1271 3.104 3.007 3.129 3.080 3.104 113,390 3.0829 0.79%
2011-01-03 0 0.127 0.115 0.127 0.127 0.127 10,000 1,270 0.1270 3.080 2.789 3.080 3.080 3.080 412 3.0801 1.60%
2010-12-31 0 0.125 0.119 0.125 0.125 0.129 200,000 25,120 0.1256 3.032 2.886 3.032 3.032 3.129 8,247 3.0461 0.81%
2010-12-30 0 0.124 0.121 0.124 0.120 0.124 640,000 77,050 0.1204 3.007 2.935 3.007 2.910 3.007 26,389 2.9198 2.48%
2010-12-29 0 0.121 0.121 0.125 0.120 0.128 2,710,000 337,725 0.1246 2.935 2.935 3.032 2.910 3.104 111,740 3.0224 -3.97%
2010-12-28 0 0.126 0.119 0.126 0.120 0.126 3,610,000 435,105 0.1205 3.056 2.886 3.056 2.910 3.056 148,850 2.9231 5.00%
2010-12-24 0 0.120 0.119 0.120 0.119 0.120 1,220,000 146,050 0.1197 2.910 2.886 2.910 2.886 2.910 50,304 2.9034 0.00%
2010-12-23 0 0.120 0.119 0.120 0.120 0.127 7,425,000 930,135 0.1253 2.910 2.886 2.910 2.910 3.080 306,152 3.0381 -5.51%
2010-12-22 0 0.127 0.120 0.127 0.129 0.129 4,015,000 509,335 0.1269 3.080 2.910 3.080 3.129 3.129 165,549 3.0766 3.25%
2010-12-21 0 0.123 0.119 0.125 0.119 0.129 295,000 35,540 0.1205 2.983 2.886 3.032 2.886 3.129 12,164 2.9218 -0.81%
2010-12-20 0 0.124 0.118 0.124 0.116 0.133 1,805,000 217,965 0.1208 3.007 2.862 3.007 2.813 3.226 74,425 2.9287 -4.62%
2010-12-17 0 0.130 0.125 0.130 0.130 0.133 305,000 39,815 0.1305 3.153 3.032 3.153 3.153 3.226 12,576 3.1660 0.00%
2010-12-16 0 0.130 0.121 0.130 0.120 0.135 5,860,000 721,965 0.1232 3.153 2.935 3.153 2.910 3.274 241,623 2.9880 8.33%
2010-12-15 0 0.120 0.120 0.125 0.120 0.125 1,855,000 229,415 0.1237 2.910 2.910 3.032 2.910 3.032 76,487 2.9994 -7.69%
2010-12-14 0 0.130 0.127 0.131 0.129 0.130 525,000 68,225 0.1300 3.153 3.080 3.177 3.129 3.153 21,647 3.1517 4.00%
2010-12-13 0 0.125 0.123 0.130 0.125 0.130 850,000 107,550 0.1265 3.032 2.983 3.153 3.032 3.153 35,048 3.0687 -3.85%
2010-12-10 0 0.130 0.126 0.130 0.130 0.130 350,000 45,500 0.1300 3.153 3.056 3.153 3.153 3.153 14,431 3.1528 0.00%
2010-12-09 0 0.130 0.127 0.130 0.130 0.130 550,000 71,500 0.1300 3.153 3.080 3.153 3.153 3.153 22,678 3.1528 -0.76%
2010-12-08 0 0.131 0.129 0.133 0.130 0.137 540,000 71,700 0.1328 3.177 3.129 3.226 3.153 3.323 22,266 3.2202 -4.38%
2010-12-07 0 0.137 0.130 0.137 0.137 0.138 105,000 14,390 0.1370 3.323 3.153 3.323 3.323 3.347 4,329 3.3238 2.24%
2010-12-06 0 0.134 0.130 0.135 0.125 0.140 1,910,000 251,770 0.1318 3.250 3.153 3.274 3.032 3.395 78,754 3.1969 6.35%
2010-12-03 0 0.126 0.126 0.129 0.125 0.138 1,270,000 166,070 0.1308 3.056 3.056 3.129 3.032 3.347 52,365 3.1714 -3.08%
2010-12-02 0 0.130 0.125 0.130 0.124 0.130 6,900,000 871,840 0.1264 3.153 3.032 3.153 3.007 3.153 284,505 3.0644 -3.70%
2010-12-01 0 0.135 0.134 0.135 0.134 0.135 2,100,000 283,400 0.1350 3.274 3.250 3.274 3.250 3.274 86,589 3.2729 0.00%
2010-11-30 0 0.135 0.129 0.135 0.135 0.135 80,000 10,800 0.1350 3.274 3.129 3.274 3.274 3.274 3,299 3.2741 -0.74%
2010-11-29 0 0.136 0.136 0.140 0.135 0.135 300,000 40,500 0.1350 3.298 3.298 3.395 3.274 3.274 12,370 3.2741 -2.16%
2010-11-26 0 0.139 0.137 0.142 0.138 0.139 230,000 31,895 0.1387 3.371 3.323 3.444 3.347 3.371 9,484 3.3632 0.72%
2010-11-25 0 0.138 0.138 0.143 0.138 0.146 2,115,000 300,280 0.1420 3.347 3.347 3.468 3.347 3.541 87,207 3.4433 -2.82%
2010-11-24 0 0.142 0.140 0.142 0.135 0.142 3,175,000 446,165 0.1405 3.444 3.395 3.444 3.274 3.444 130,914 3.4081 5.97%
2010-11-23 0 0.134 0.133 0.136 0.130 0.155 15,325,000 2,099,430 0.1370 3.250 3.226 3.298 3.153 3.759 631,890 3.3225 -15.19%
2010-11-22 0 0.158 0.150 0.158 0.158 0.164 480,000 76,200 0.1588 3.832 3.638 3.832 3.832 3.977 19,792 3.8501 0.64%
2010-11-19 0 0.157 0.155 0.157 0.155 0.175 8,600,000 1,411,115 0.1641 3.808 3.759 3.808 3.759 4.244 354,601 3.9794 -4.85%
2010-11-18 0 0.165 0.165 0.170 0.164 0.167 635,000 105,230 0.1657 4.002 4.002 4.123 3.977 4.050 26,183 4.0191 -1.20%
2010-11-17 0 0.167 0.160 0.167 0.160 0.175 3,330,000 559,005 0.1679 4.050 3.880 4.050 3.880 4.244 137,305 4.0713 -4.57%
2010-11-16 0 0.175 0.172 0.175 0.172 0.195 7,915,000 1,423,360 0.1798 4.244 4.171 4.244 4.171 4.729 326,356 4.3614 -3.85%
2010-11-15 0 0.182 0.182 0.188 0.180 0.195 4,240,000 819,280 0.1932 4.414 4.414 4.559 4.365 4.729 174,826 4.6862 -9.00%
2010-11-12 0 0.200 0.196 0.200 0.190 0.205 3,330,000 665,430 0.1998 4.851 4.754 4.851 4.608 4.972 137,305 4.8464 0.50%
2010-11-11 0 0.199 0.194 0.199 0.196 0.199 2,755,000 541,525 0.1966 4.826 4.705 4.826 4.754 4.826 113,596 4.7671 1.53%
2010-11-10 0 0.196 0.195 0.197 0.193 0.196 2,830,000 551,550 0.1949 4.754 4.729 4.778 4.681 4.754 116,688 4.7267 -2.00%
2010-11-09 0 0.200 0.200 0.202 0.198 0.202 4,890,000 975,680 0.1995 4.851 4.851 4.899 4.802 4.899 201,628 4.8390 -1.48%
2010-11-08 0 0.203 0.201 0.203 0.177 0.203 5,055,000 1,000,305 0.1979 4.923 4.875 4.923 4.293 4.923 208,431 4.7992 14.69%
2010-11-05 0 0.177 0.176 0.180 0.173 0.180 3,685,000 650,810 0.1766 4.293 4.268 4.365 4.196 4.365 151,942 4.2833 -3.80%
2010-11-04 0 0.184 0.181 0.184 0.180 0.194 7,040,000 1,299,145 0.1845 4.462 4.390 4.462 4.365 4.705 290,278 4.4755 -3.66%
2010-11-03 0 0.191 0.191 0.193 0.188 0.197 3,570,000 685,820 0.1921 4.632 4.632 4.681 4.559 4.778 147,201 4.6591 -2.05%
2010-11-02 0 0.195 0.195 0.197 0.193 0.213 10,230,000 2,019,115 0.1974 4.729 4.729 4.778 4.681 5.166 421,810 4.7868 -8.45%
2010-11-01 0 0.213 0.213 0.214 0.211 0.227 31,645,000 6,853,370 0.2166 5.166 5.166 5.190 5.117 5.505 1,304,807 5.2524 -0.47%
2010-10-29 0 0.214 0.211 0.217 0.189 0.230 53,685,000 11,470,540 0.2137 5.190 5.117 5.263 4.584 5.578 2,213,575 5.1819 4.90%
2010-10-28 0 0.204 0.205 0.214 0.170 0.214 10,705,000 2,074,555 0.1938 4.948 4.972 5.190 4.123 5.190 441,396 4.7000 15.25%
2010-10-27 0 0.177 0.169 0.178 0.162 0.187 11,470,000 2,015,790 0.1757 4.293 4.099 4.317 3.929 4.535 472,938 4.2623 -5.35%
2010-10-26 0 0.187 0.186 0.189 0.156 0.200 53,388,458 9,948,616 0.1863 4.535 4.511 4.584 3.783 4.851 2,201,348 4.5193 16.15%
2010-10-25 0 0.161 0.161 0.163 0.145 0.167 11,500,000 1,776,070 0.1544 3.905 3.905 3.953 3.517 4.050 474,175 3.7456 14.18%
2010-10-22 0 0.141 0.141 0.143 0.137 0.143 1,510,000 209,330 0.1386 3.420 3.420 3.468 3.323 3.468 62,261 3.3621 -0.70%
2010-10-21 0 0.142 0.142 0.143 0.133 0.145 2,560,000 358,945 0.1402 3.444 3.444 3.468 3.226 3.517 105,556 3.4005 5.19%
2010-10-20 0 0.135 0.133 0.135 0.130 0.135 1,515,000 199,745 0.1318 3.274 3.226 3.274 3.153 3.274 62,467 3.1976 -0.74%
2010-10-19 0 0.136 0.128 0.137 0.127 0.136 1,635,000 217,650 0.1331 3.298 3.104 3.323 3.080 3.298 67,415 3.2285 1.49%
2010-10-18 0 0.134 0.130 0.136 0.130 0.137 770,000 104,180 0.1353 3.250 3.153 3.298 3.153 3.323 31,749 3.2813 -2.19%
2010-10-15 0 0.137 0.136 0.139 0.136 0.138 3,610,000 494,905 0.1371 3.323 3.298 3.371 3.298 3.347 148,850 3.3249 0.00%
2010-10-14 0 0.137 0.136 0.138 0.131 0.138 4,155,000 559,690 0.1347 3.323 3.298 3.347 3.177 3.347 171,322 3.2669 4.58%
2010-10-13 0 0.131 0.130 0.133 0.130 0.135 2,220,000 293,570 0.1322 3.177 3.153 3.226 3.153 3.274 91,536 3.2071 -1.50%
2010-10-12 0 0.133 0.131 0.135 0.130 0.133 1,070,000 140,340 0.1312 3.226 3.177 3.274 3.153 3.226 44,119 3.1809 0.00%
2010-10-11 0 0.133 0.131 0.135 0.130 0.135 4,875,000 639,475 0.1312 3.226 3.177 3.274 3.153 3.274 201,009 3.1813 3.10%
2010-10-08 0 0.129 0.128 0.130 0.122 0.129 8,665,000 1,101,565 0.1271 3.129 3.104 3.153 2.959 3.129 357,281 3.0832 0.00%
2010-10-07 0 0.129 0.126 0.129 0.122 0.135 4,890,000 623,550 0.1275 3.129 3.056 3.129 2.959 3.274 201,628 3.0926 -7.86%
2010-10-06 0 0.140 0.131 0.140 0.130 0.140 6,810,000 930,645 0.1367 3.395 3.177 3.395 3.153 3.395 280,794 3.3143 -2.10%
2010-10-05 0 0.143 0.137 0.143 0.137 0.145 8,470,000 1,184,350 0.1398 3.468 3.323 3.468 3.323 3.517 349,241 3.3912 -0.69%
2010-10-04 0 0.144 0.138 0.144 0.140 0.149 2,505,000 363,790 0.1452 3.492 3.347 3.492 3.395 3.614 103,288 3.5221 -2.04%
2010-09-30 0 0.147 0.140 0.149 0.140 0.151 3,150,000 468,945 0.1489 3.565 3.395 3.614 3.395 3.662 129,883 3.6105 0.68%
2010-09-29 0 0.146 0.141 0.146 0.140 0.146 5,215,000 747,580 0.1434 3.541 3.420 3.541 3.395 3.541 215,028 3.4767 2.10%
2010-09-28 0 0.143 0.138 0.145 0.136 0.147 11,655,000 1,665,620 0.1429 3.468 3.347 3.517 3.298 3.565 480,567 3.4660 -2.05%
2010-09-27 0 0.146 0.144 0.146 0.136 0.152 13,745,000 2,003,295 0.1457 3.541 3.492 3.541 3.298 3.686 566,743 3.5348 5.80%
2010-09-24 0 0.138 0.136 0.138 0.120 0.149 37,670,000 5,171,450 0.1373 3.347 3.298 3.347 2.910 3.614 1,553,234 3.3295 10.40%
2010-09-22 0 0.125 0.125 0.128 0.113 0.125 8,195,000 1,007,275 0.1229 3.032 3.032 3.104 2.741 3.032 337,902 2.9810 5.04%
2010-09-21 0 0.119 0.118 0.120 0.116 0.122 11,555,000 1,378,425 0.1193 2.886 2.862 2.910 2.813 2.959 476,443 2.8932 4.39%
2010-09-20 0 0.114 0.112 0.114 0.102 0.125 41,625,000 4,735,240 0.1138 2.765 2.716 2.765 2.474 3.032 1,716,309 2.7590 14.00%
2010-09-17 0 0.100 0.100 0.101 0.098 0.098 1,020,000 99,960 0.0980 2.425 2.425 2.450 2.377 2.377 42,057 2.3768 -2.91%
2010-09-16 0 0.103 0.099 0.103 0.100 0.103 640,000 64,300 0.1005 2.498 2.401 2.498 2.425 2.498 26,389 2.4366 0.98%
2010-09-15 0 0.102 0.102 0.104 0.101 0.102 1,835,000 186,570 0.1017 2.474 2.474 2.522 2.450 2.474 75,662 2.4658 -1.92%
2010-09-14 0 0.104 0.102 0.104 0.100 0.104 2,190,000 223,030 0.1018 2.522 2.474 2.522 2.425 2.522 90,300 2.4699 0.00%
2010-09-13 0 0.104 0.102 0.104 0.103 0.105 2,500,000 260,140 0.1041 2.522 2.474 2.522 2.498 2.547 103,082 2.5236 0.97%
2010-09-10 0 0.103 0.102 0.103 0.097 0.108 11,480,000 1,163,950 0.1014 2.498 2.474 2.498 2.353 2.619 473,351 2.4590 6.19%
2010-09-09 0 0.097 0.094 0.097 0.097 0.097 240,000 22,680 0.0945 2.353 2.280 2.353 2.353 2.353 9,896 2.2919 1.04%
2010-09-08 0 0.096 0.093 0.096 0.096 0.097 400,000 38,410 0.0960 2.328 2.255 2.328 2.328 2.353 16,493 2.3289 0.00%
2010-09-07 0 0.096 0.094 0.096 0.093 0.096 1,570,000 147,270 0.0938 2.328 2.280 2.328 2.255 2.328 64,735 2.2750 -3.03%
2010-09-06 0 0.099 0.095 0.099 0.095 0.099 4,490,000 426,860 0.0951 2.401 2.304 2.401 2.304 2.401 185,135 2.3057 1.02%
2010-09-03 0 0.098 0.095 0.098 0.094 0.098 855,000 81,210 0.0950 2.377 2.304 2.377 2.280 2.377 35,254 2.3036 0.00%
2010-09-02 0 0.098 0.098 0.099 0.096 0.098 1,580,000 153,360 0.0971 2.377 2.377 2.401 2.328 2.377 65,148 2.3540 -2.00%
2010-09-01 0 0.100 0.097 0.100 0.097 0.100 3,000,000 296,190 0.0987 2.425 2.353 2.425 2.353 2.425 123,698 2.3945 3.09%
2010-08-31 0 0.097 0.096 0.097 0.094 0.097 880,000 83,210 0.0946 2.353 2.328 2.353 2.280 2.353 36,285 2.2933 -1.02%
2010-08-30 0 0.098 0.095 0.098 0.098 0.099 1,000,000 98,500 0.0985 2.377 2.304 2.377 2.377 2.401 41,233 2.3889 1.03%
2010-08-27 0 0.097 0.094 0.098 0.093 0.097 1,530,000 144,905 0.0947 2.353 2.280 2.377 2.255 2.353 63,086 2.2969 -1.02%
2010-08-26 0 0.098 0.095 0.098 0.094 0.098 760,000 71,985 0.0947 2.377 2.304 2.377 2.280 2.377 31,337 2.2971 -2.00%
2010-08-25 0 0.100 0.097 0.100 - - 0 0 - 2.425 2.353 2.425 - - 0 - -0.99%
2010-08-24 0 0.101 0.101 0.102 0.097 0.098 1,000,000 97,400 0.0974 2.450 2.450 2.474 2.353 2.377 41,233 2.3622 0.00%
2010-08-23 0 0.101 0.101 0.102 0.099 0.105 390,000 39,150 0.1004 2.450 2.450 2.474 2.401 2.547 16,081 2.4346 -0.98%
2010-08-20 0 0.102 0.102 0.103 0.099 0.103 3,200,000 323,265 0.1010 2.474 2.474 2.498 2.401 2.498 131,944 2.4500 0.00%
2010-08-19 0 0.102 0.100 0.102 0.100 0.102 1,810,000 182,040 0.1006 2.474 2.425 2.474 2.425 2.474 74,631 2.4392 -0.97%
2010-08-18 0 0.103 0.103 0.104 0.099 0.105 6,975,000 711,165 0.1020 2.498 2.498 2.522 2.401 2.547 287,598 2.4728 4.04%
2010-08-17 0 0.099 0.096 0.099 0.095 0.100 2,450,000 239,310 0.0977 2.401 2.328 2.401 2.304 2.425 101,020 2.3689 0.00%
2010-08-16 0 0.099 0.096 0.099 0.094 0.099 2,260,000 219,870 0.0973 2.401 2.328 2.401 2.280 2.401 93,186 2.3595 1.02%
2010-08-13 0 0.098 0.094 0.098 - - 0 0 - 2.377 2.280 2.377 - - 0 - 0.00%
2010-08-12 0 0.098 0.095 0.098 0.094 0.098 1,120,000 107,550 0.0960 2.377 2.304 2.377 2.280 2.377 46,181 2.3289 1.03%
2010-08-11 0 0.097 0.096 0.098 0.093 0.097 2,610,000 250,795 0.0961 2.353 2.328 2.377 2.255 2.353 107,617 2.3304 0.00%
2010-08-10 0 0.097 0.095 0.097 0.097 0.097 820,000 79,540 0.0970 2.353 2.304 2.353 2.353 2.353 33,811 2.3525 -1.02%
2010-08-09 0 0.098 0.096 0.098 0.094 0.098 170,000 16,200 0.0953 2.377 2.328 2.377 2.280 2.377 7,010 2.3111 0.00%
2010-08-06 0 0.098 0.096 0.098 0.095 0.098 1,003,662 95,623 0.0953 2.377 2.328 2.377 2.304 2.377 41,384 2.3106 1.03%
2010-08-05 0 0.097 0.095 0.099 0.095 0.100 1,090,000 105,245 0.0966 2.353 2.304 2.401 2.304 2.425 44,944 2.3417 -1.02%
2010-08-04 0 0.098 0.096 0.098 0.094 0.098 2,340,000 222,805 0.0952 2.377 2.328 2.377 2.280 2.377 96,484 2.3092 1.03%
2010-08-03 0 0.097 0.095 0.097 0.094 0.098 2,700,000 256,395 0.0950 2.353 2.304 2.353 2.280 2.377 111,328 2.3031 -2.02%
2010-08-02 0 0.099 0.096 0.099 0.095 0.099 405,000 38,885 0.0960 2.401 2.328 2.401 2.304 2.401 16,699 2.3286 1.02%
2010-07-30 0 0.098 0.096 0.098 0.094 0.098 3,120,000 300,250 0.0962 2.377 2.328 2.377 2.280 2.377 128,646 2.3339 -2.00%
2010-07-29 0 0.100 0.100 0.101 0.096 0.100 1,575,000 155,340 0.0986 2.425 2.425 2.450 2.328 2.425 64,941 2.3920 2.04%
2010-07-28 0 0.098 0.096 0.098 0.096 0.098 945,000 92,010 0.0974 2.377 2.328 2.377 2.328 2.377 38,965 2.3614 -2.00%
2010-07-27 0 0.100 0.100 0.101 0.096 0.101 1,410,000 139,500 0.0989 2.425 2.425 2.450 2.328 2.450 58,138 2.3995 4.17%
2010-07-26 0 0.096 0.096 0.098 0.092 0.101 4,105,000 398,945 0.0972 2.328 2.328 2.377 2.231 2.450 169,260 2.3570 -3.03%
2010-07-23 0 0.099 0.098 0.099 0.096 0.100 950,000 93,780 0.0987 2.401 2.377 2.401 2.328 2.425 39,171 2.3941 0.00%
2010-07-22 0 0.099 0.099 0.100 0.091 0.102 7,505,000 726,170 0.0968 2.401 2.401 2.425 2.207 2.474 309,451 2.3466 8.79%
2010-07-21 0 0.091 0.091 0.094 0.091 0.096 680,000 62,410 0.0918 2.207 2.207 2.280 2.207 2.328 28,038 2.2259 -5.21%
2010-07-20 0 0.096 0.094 0.096 0.090 0.096 970,000 90,240 0.0930 2.328 2.280 2.328 2.183 2.328 39,996 2.2562 0.00%
2010-07-19 0 0.096 0.092 0.096 0.092 0.097 2,155,000 204,230 0.0948 2.328 2.231 2.328 2.231 2.353 88,856 2.2984 3.23%
2010-07-16 0 0.093 0.090 0.094 0.091 0.093 200,000 18,550 0.0928 2.255 2.183 2.280 2.207 2.255 8,247 2.2494 1.09%
2010-07-15 0 0.092 0.093 0.095 0.088 0.098 890,000 79,490 0.0893 2.231 2.255 2.304 2.134 2.377 36,697 2.1661 0.00%
2010-07-14 0 0.092 0.092 0.094 0.090 0.092 720,000 65,790 0.0914 2.231 2.231 2.280 2.183 2.231 29,688 2.2161 -4.17%
2010-07-13 0 0.096 0.092 0.096 0.092 0.096 820,000 75,505 0.0921 2.328 2.231 2.328 2.231 2.328 33,811 2.2332 -3.03%
2010-07-12 0 0.099 0.094 0.099 0.093 0.099 150,000 14,230 0.0949 2.401 2.280 2.401 2.255 2.401 6,185 2.3008 -1.00%
2010-07-09 0 0.100 0.098 0.100 0.093 0.100 5,545,000 547,410 0.0987 2.425 2.377 2.425 2.255 2.425 228,635 2.3943 2.04%
2010-07-08 0 0.098 0.094 0.098 0.086 0.098 4,240,000 391,660 0.0924 2.377 2.280 2.377 2.086 2.377 174,826 2.2403 10.11%
2010-07-07 0 0.089 0.089 0.090 0.083 0.089 2,090,000 181,155 0.0867 2.158 2.158 2.183 2.013 2.158 86,176 2.1021 -4.30%
2010-07-06 0 0.093 0.088 0.093 0.085 0.093 3,200,000 288,835 0.0903 2.255 2.134 2.255 2.061 2.255 131,944 2.1891 9.41%
2010-07-05 0 0.085 0.083 0.085 0.085 0.085 540,000 45,850 0.0849 2.061 2.013 2.061 2.061 2.061 22,266 2.0592 -3.41%
2010-07-02 0 0.088 0.088 0.089 0.088 0.088 1,300,000 114,280 0.0879 2.134 2.134 2.158 2.134 2.134 53,602 2.1320 -3.30%
2010-06-30 0 0.091 0.091 0.092 0.085 0.092 1,240,000 112,340 0.0906 2.207 2.207 2.231 2.061 2.231 51,128 2.1972 1.11%
2010-06-29 0 0.090 0.086 0.090 0.088 0.093 8,420,000 760,855 0.0904 2.183 2.086 2.183 2.134 2.255 347,179 2.1915 5.88%
2010-06-28 0 0.085 0.085 0.088 - - 0 0 - 2.061 2.061 2.134 - - 0 - 1.19%
2010-06-25 0 0.084 0.084 0.088 0.083 0.086 3,405,000 287,740 0.0845 2.037 2.037 2.134 2.013 2.086 140,397 2.0495 0.00%
2010-06-24 0 0.084 0.084 0.088 0.084 0.088 735,000 63,165 0.0859 2.037 2.037 2.134 2.037 2.134 30,306 2.0842 0.00%
2010-06-23 0 0.084 0.084 0.088 0.084 0.084 100,000 8,400 0.0840 2.037 2.037 2.134 2.037 2.037 4,123 2.0372 0.00%
2010-06-22 0 0.084 0.084 0.088 0.084 0.086 980,000 82,800 0.0845 2.037 2.037 2.134 2.037 2.086 40,408 2.0491 -3.45%
2010-06-21 0 0.087 0.087 0.089 0.086 0.087 150,000 12,920 0.0861 2.110 2.110 2.158 2.086 2.110 6,185 2.0890 1.16%
2010-06-18 0 0.086 0.086 0.087 0.085 0.088 1,765,000 151,070 0.0856 2.086 2.086 2.110 2.061 2.134 72,776 2.0758 0.00%
2010-06-17 0 0.086 0.083 0.087 0.080 0.086 1,765,000 144,260 0.0817 2.086 2.013 2.110 1.940 2.086 72,776 1.9823 1.18%
2010-06-15 0 0.085 0.084 0.085 0.084 0.085 1,120,000 94,600 0.0845 2.061 2.037 2.061 2.037 2.061 46,181 2.0485 -3.41%
2010-06-14 0 0.088 0.084 0.088 0.083 0.089 950,000 82,170 0.0865 2.134 2.037 2.134 2.013 2.158 39,171 2.0977 3.53%
2010-06-11 0 0.085 0.085 0.087 0.084 0.086 700,000 59,470 0.0850 2.061 2.061 2.110 2.037 2.086 28,863 2.0604 0.00%
2010-06-10 0 0.085 0.085 0.087 0.080 0.090 4,045,000 349,885 0.0865 2.061 2.061 2.110 1.940 2.183 166,786 2.0978 6.25%
2010-06-09 0 0.080 0.078 0.080 - - 0 0 - 1.940 1.892 1.940 - - 0 - 0.00%
2010-06-08 0 0.080 0.077 0.080 0.080 0.081 865,000 69,400 0.0802 1.940 1.867 1.940 1.940 1.964 35,666 1.9458 -4.76%
2010-06-07 0 0.084 0.078 0.084 - - 0 0 - 2.037 1.892 2.037 - - 0 - 0.00%
2010-06-04 0 0.084 0.081 0.084 0.082 0.084 300,000 25,160 0.0839 2.037 1.964 2.037 1.989 2.037 12,370 2.0340 -1.18%
2010-06-03 0 0.085 0.080 0.085 0.081 0.085 380,000 31,300 0.0824 2.061 1.940 2.061 1.964 2.061 15,668 1.9977 6.25%
2010-06-02 0 0.080 0.076 0.083 - - 0 0 - 1.940 1.843 2.013 - - 0 - 0.00%
2010-06-01 0 0.080 0.077 0.081 0.080 0.086 1,100,000 86,925 0.0790 1.940 1.867 1.964 1.940 2.086 45,356 1.9165 -1.23%
2010-05-31 0 0.081 0.081 0.085 0.079 0.079 125,000 9,875 0.0790 1.964 1.964 2.061 1.916 1.916 5,154 1.9160 2.53%
2010-05-28 0 0.079 0.080 0.081 0.078 0.081 725,000 57,700 0.0796 1.916 1.940 1.964 1.892 1.964 29,894 1.9302 0.00%
2010-05-27 0 0.079 0.077 0.081 0.075 0.079 1,020,000 77,880 0.0764 1.916 1.867 1.964 1.819 1.916 42,057 1.8518 0.00%
2010-05-26 0 0.079 0.076 0.079 0.079 0.079 350,000 27,650 0.0790 1.916 1.843 1.916 1.916 1.916 14,431 1.9160 0.00%
2010-05-25 0 0.079 0.076 0.080 0.075 0.086 570,000 45,295 0.0795 1.916 1.843 1.940 1.819 2.086 23,503 1.9272 -1.25%
2010-05-24 0 0.080 0.080 0.084 - - 40,000 3,120 0.0780 1.940 1.940 2.037 - - 1,649 1.8917 1.27%
2010-05-20 0 0.079 0.077 0.080 0.073 0.086 3,300,000 262,090 0.0794 1.916 1.867 1.940 1.770 2.086 136,068 1.9262 -10.23%
2010-05-19 0 0.088 0.082 0.088 0.083 0.088 565,000 48,230 0.0854 2.134 1.989 2.134 2.013 2.134 23,296 2.0703 0.00%
2010-05-18 0 0.088 0.083 0.088 0.088 0.088 5,000 440 0.0880 2.134 2.013 2.134 2.134 2.134 206 2.1342 2.33%
2010-05-17 0 0.086 0.085 0.086 0.085 0.086 955,000 81,920 0.0858 2.086 2.061 2.086 2.061 2.086 39,377 2.0804 -4.44%
2010-05-14 0 0.090 0.090 0.092 0.085 0.089 1,760,000 151,540 0.0861 2.183 2.183 2.231 2.061 2.158 72,569 2.0882 0.00%
2010-05-13 0 0.090 0.090 0.091 0.087 0.090 240,000 21,230 0.0885 2.183 2.183 2.207 2.110 2.183 9,896 2.1453 1.12%
2010-05-12 0 0.089 0.087 0.090 0.087 0.090 190,000 16,700 0.0879 2.158 2.110 2.183 2.110 2.183 7,834 2.1317 -1.11%
2010-05-11 0 0.090 0.086 0.091 0.085 0.090 1,200,000 106,100 0.0884 2.183 2.086 2.207 2.061 2.183 49,479 2.1443 2.27%
2010-05-10 0 0.088 0.088 0.090 - - 40,000 3,440 0.0860 2.134 2.134 2.183 - - 1,649 2.0857 2.33%
2010-05-07 0 0.086 0.086 0.089 0.080 0.088 2,460,000 209,500 0.0852 2.086 2.086 2.158 1.940 2.134 101,432 2.0654 -3.37%
2010-05-06 0 0.089 0.087 0.090 0.088 0.094 1,900,000 170,980 0.0900 2.158 2.110 2.183 2.134 2.280 78,342 2.1825 -4.30%
2010-05-05 0 0.093 0.090 0.093 0.088 0.093 2,600,000 236,970 0.0911 2.255 2.183 2.255 2.134 2.255 107,205 2.2104 -2.11%
2010-05-04 0 0.095 0.093 0.095 0.095 0.095 230,000 21,850 0.0950 2.304 2.255 2.304 2.304 2.304 9,484 2.3040 0.00%
2010-05-03 0 0.095 0.094 0.095 0.092 0.095 910,000 85,220 0.0936 2.304 2.280 2.304 2.231 2.304 37,522 2.2712 0.00%
2010-04-30 0 0.095 0.095 0.098 0.095 0.102 2,845,000 272,970 0.0959 2.304 2.304 2.377 2.304 2.474 117,307 2.3270 -3.06%
2010-04-29 0 0.098 0.096 0.097 0.097 0.098 1,910,000 185,880 0.0973 2.377 2.328 2.353 2.353 2.377 78,754 2.3603 -2.00%
2010-04-28 0 0.100 0.099 0.100 0.098 0.102 2,435,000 242,420 0.0996 2.425 2.401 2.425 2.377 2.474 100,402 2.4145 0.00%
2010-04-27 0 0.100 0.099 0.100 0.099 0.102 3,245,000 324,910 0.1001 2.425 2.401 2.425 2.401 2.474 133,800 2.4283 -1.96%
2010-04-26 0 0.102 0.101 0.102 0.094 0.106 23,965,000 2,424,455 0.1012 2.474 2.450 2.474 2.280 2.571 988,140 2.4536 8.51%
2010-04-23 0 0.094 0.094 0.095 0.093 0.095 3,700,000 349,030 0.0943 2.280 2.280 2.304 2.255 2.304 152,561 2.2878 -2.08%
2010-04-22 0 0.096 0.094 0.096 0.094 0.096 2,510,000 237,010 0.0944 2.328 2.280 2.328 2.280 2.328 103,494 2.2901 2.13%
2010-04-21 0 0.094 0.094 0.097 0.094 0.098 3,790,000 359,250 0.0948 2.280 2.280 2.353 2.280 2.377 156,272 2.2989 0.00%
2010-04-20 0 0.094 0.094 0.096 0.091 0.097 7,170,000 664,990 0.0927 2.280 2.280 2.328 2.207 2.353 295,638 2.2493 -1.05%
2010-04-19 0 0.095 0.095 0.096 0.094 0.099 3,440,000 331,145 0.0963 2.304 2.304 2.328 2.280 2.401 141,840 2.3346 -6.86%
2010-04-16 0 0.102 0.102 0.103 0.097 0.108 3,490,000 349,690 0.1002 2.474 2.474 2.498 2.353 2.619 143,902 2.4301 -0.97%
2010-04-15 0 0.103 0.102 0.103 0.101 0.105 2,860,000 292,810 0.1024 2.498 2.474 2.498 2.450 2.547 117,925 2.4830 -0.96%
2010-04-14 0 0.104 0.102 0.104 0.102 0.104 3,335,000 344,970 0.1034 2.522 2.474 2.522 2.474 2.522 137,511 2.5087 0.97%
2010-04-13 0 0.103 0.102 0.103 0.100 0.109 19,495,000 2,036,000 0.1044 2.498 2.474 2.498 2.425 2.644 803,831 2.5329 4.04%
2010-04-12 0 0.099 0.095 0.100 0.096 0.100 3,655,000 355,920 0.0974 2.401 2.304 2.425 2.328 2.425 150,705 2.3617 -1.98%
2010-04-09 0 0.101 0.099 0.101 0.099 0.102 5,145,000 515,060 0.1001 2.450 2.401 2.450 2.401 2.474 212,142 2.4279 0.00%
2010-04-08 0 0.101 0.099 0.100 0.099 0.102 2,635,000 263,865 0.1001 2.450 2.401 2.425 2.401 2.474 108,648 2.4286 -0.98%
2010-04-07 0 0.102 0.101 0.102 0.100 0.103 4,105,000 415,970 0.1013 2.474 2.450 2.474 2.425 2.498 169,260 2.4576 -0.97%
2010-04-01 0 0.103 0.103 0.104 0.101 0.106 10,320,000 1,072,170 0.1039 2.498 2.498 2.522 2.450 2.571 425,521 2.5197 -1.90%
2010-03-31 0 0.105 0.105 0.106 0.097 0.108 14,135,000 1,446,245 0.1023 2.547 2.547 2.571 2.353 2.619 582,824 2.4814 3.96%
2010-03-30 0 0.101 0.096 0.101 0.094 0.101 7,155,000 701,225 0.0980 2.450 2.328 2.450 2.280 2.450 295,020 2.3769 4.12%
2010-03-29 0 0.097 0.095 0.097 0.094 0.097 4,735,000 455,245 0.0961 2.353 2.304 2.353 2.280 2.353 195,237 2.3318 0.00%
2010-03-26 0 0.097 0.097 0.098 0.096 0.099 2,645,000 256,025 0.0968 2.353 2.353 2.377 2.328 2.401 109,060 2.3476 3.19%
2010-03-25 0 0.094 0.094 0.096 0.092 0.095 2,030,000 190,330 0.0938 2.280 2.280 2.328 2.231 2.304 83,702 2.2739 -2.08%
2010-03-24 0 0.096 0.096 0.097 0.095 0.100 13,595,000 1,319,695 0.0971 2.328 2.328 2.353 2.304 2.425 560,558 2.3543 -1.03%
2010-03-23 0 0.097 0.097 0.099 0.096 0.105 32,540,000 3,258,900 0.1002 2.353 2.353 2.401 2.328 2.547 1,341,710 2.4289 0.00%
2010-03-22 0 0.097 0.097 0.098 0.088 0.103 31,270,000 3,002,785 0.0960 2.353 2.353 2.377 2.134 2.498 1,289,345 2.3289 7.78%
2010-03-19 0 0.090 0.090 0.093 0.089 0.091 3,400,000 307,560 0.0905 2.183 2.183 2.255 2.158 2.207 140,191 2.1939 0.00%
2010-03-18 0 0.090 0.089 0.091 0.088 0.091 3,860,000 344,420 0.0892 2.183 2.158 2.207 2.134 2.207 159,158 2.1640 1.12%
2010-03-17 0 0.089 0.089 0.091 0.089 0.090 2,500,000 223,650 0.0895 2.158 2.158 2.207 2.158 2.183 103,082 2.1696 0.00%
2010-03-16 0 0.089 0.089 0.090 0.087 0.090 3,535,000 311,940 0.0882 2.158 2.158 2.183 2.110 2.183 145,757 2.1401 0.00%
2010-03-15 0 0.089 0.089 0.091 0.088 0.089 2,775,000 245,900 0.0886 2.158 2.158 2.207 2.134 2.158 114,421 2.1491 -1.11%
2010-03-12 0 0.090 0.089 0.091 0.089 0.090 2,630,000 235,860 0.0897 2.183 2.158 2.207 2.158 2.183 108,442 2.1750 -2.17%
2010-03-11 0 0.092 0.089 0.092 0.088 0.092 2,145,000 192,950 0.0900 2.231 2.158 2.231 2.134 2.231 88,444 2.1816 3.37%
2010-03-10 0 0.089 0.088 0.091 0.087 0.094 4,220,000 376,095 0.0891 2.158 2.134 2.207 2.110 2.280 174,002 2.1614 -2.20%
2010-03-09 0 0.091 0.090 0.092 0.089 0.091 370,000 33,310 0.0900 2.207 2.183 2.231 2.158 2.207 15,256 2.1834 1.11%
2010-03-08 0 0.090 0.090 0.092 0.088 0.092 6,965,000 618,530 0.0888 2.183 2.183 2.231 2.134 2.231 287,185 2.1538 2.27%
2010-03-05 0 0.088 0.088 0.089 0.087 0.089 9,450,000 830,635 0.0879 2.134 2.134 2.158 2.110 2.158 389,649 2.1318 -1.12%
2010-03-04 0 0.089 0.088 0.089 0.088 0.093 17,100,059 1,543,270 0.0902 2.158 2.134 2.158 2.134 2.255 705,081 2.1888 1.14%
2010-03-03 0 0.088 0.087 0.090 0.087 0.093 8,015,000 725,125 0.0905 2.134 2.110 2.183 2.110 2.255 330,480 2.1942 -4.35%
2010-03-02 0 0.092 0.091 0.092 0.088 0.096 23,055,000 2,134,770 0.0926 2.231 2.207 2.231 2.134 2.328 950,619 2.2457 4.55%
2010-03-01 0 0.088 0.086 0.088 0.087 0.089 7,050,000 618,725 0.0878 2.134 2.086 2.134 2.110 2.158 290,690 2.1285 -2.22%
2010-02-26 0 0.090 0.089 0.090 0.087 0.090 2,295,000 203,075 0.0885 2.183 2.158 2.183 2.110 2.183 94,629 2.1460 -2.17%
2010-02-25 0 0.092 0.089 0.092 0.089 0.092 1,760,000 157,950 0.0897 2.231 2.158 2.231 2.158 2.231 72,569 2.1765 3.37%
2010-02-24 0 0.089 0.087 0.089 0.085 0.089 4,655,000 399,875 0.0859 2.158 2.110 2.158 2.061 2.158 191,938 2.0834 1.14%
2010-02-23 0 0.088 0.088 0.090 0.088 0.090 2,025,000 179,900 0.0888 2.134 2.134 2.183 2.134 2.183 83,496 2.1546 -2.22%
2010-02-22 0 0.090 0.088 0.090 0.089 0.090 2,345,000 208,800 0.0890 2.183 2.134 2.183 2.158 2.183 96,691 2.1595 1.12%
2010-02-19 0 0.089 0.087 0.089 0.087 0.090 2,400,000 213,950 0.0891 2.158 2.110 2.158 2.110 2.183 98,958 2.1620 1.14%
2010-02-18 0 0.088 0.089 0.090 0.088 0.089 2,120,000 188,760 0.0890 2.134 2.158 2.183 2.134 2.158 87,413 2.1594 -3.30%
2010-02-17 0 0.091 0.091 0.092 0.088 0.088 900,000 79,200 0.0880 2.207 2.207 2.231 2.134 2.134 37,109 2.1342 0.00%
2010-02-12 0 0.091 0.089 0.092 0.087 0.092 2,315,000 206,500 0.0892 2.207 2.158 2.231 2.110 2.231 95,454 2.1634 -1.09%
2010-02-11 0 0.092 0.088 0.092 0.089 0.093 1,405,000 127,475 0.0907 2.231 2.134 2.231 2.158 2.255 57,932 2.2004 2.22%
2010-02-10 0 0.090 0.089 0.090 0.090 0.094 4,535,000 410,640 0.0905 2.183 2.158 2.183 2.183 2.280 186,990 2.1961 -1.10%
2010-02-09 0 0.091 0.089 0.091 0.086 0.091 3,055,000 268,410 0.0879 2.207 2.158 2.207 2.086 2.207 125,966 2.1308 3.41%
2010-02-08 0 0.088 0.088 0.089 0.085 0.090 3,750,000 329,370 0.0878 2.134 2.134 2.158 2.061 2.183 154,622 2.1302 -3.30%
2010-02-05 0 0.091 0.091 0.092 0.088 0.089 1,500,000 132,200 0.0881 2.207 2.207 2.231 2.134 2.158 61,849 2.1375 -4.21%
2010-02-04 0 0.095 0.095 0.096 0.093 0.096 2,720,000 257,800 0.0948 2.304 2.304 2.328 2.255 2.328 112,153 2.2986 -1.04%
2010-02-03 0 0.096 0.095 0.097 0.094 0.102 12,075,000 1,184,155 0.0981 2.328 2.304 2.353 2.280 2.474 497,884 2.3784 4.35%
2010-02-02 0 0.092 0.090 0.092 0.089 0.093 6,035,000 550,895 0.0913 2.231 2.183 2.231 2.158 2.255 248,839 2.2139 3.37%
2010-02-01 0 0.089 0.088 0.089 0.085 0.090 5,540,000 487,575 0.0880 2.158 2.134 2.158 2.061 2.183 228,429 2.1345 -1.11%
2010-01-29 0 0.090 0.088 0.090 0.084 0.092 13,530,000 1,198,755 0.0886 2.183 2.134 2.183 2.037 2.231 557,878 2.1488 2.27%
2010-01-28 0 0.088 0.087 0.089 0.088 0.092 2,355,000 208,200 0.0884 2.134 2.110 2.158 2.134 2.231 97,103 2.1441 -4.35%
2010-01-27 0 0.092 0.088 0.092 0.087 0.098 8,135,000 738,635 0.0908 2.231 2.134 2.231 2.110 2.377 335,428 2.2021 -2.13%
2010-01-26 0 0.094 0.092 0.094 0.090 0.103 22,100,000 2,079,590 0.0941 2.280 2.231 2.280 2.183 2.498 911,242 2.2822 -8.74%
2010-01-25 0 0.103 0.101 0.103 0.100 0.108 17,235,000 1,776,575 0.1031 2.498 2.450 2.498 2.425 2.619 710,645 2.4999 -1.90%
2010-01-22 0 0.105 0.104 0.106 0.100 0.110 26,125,000 2,754,115 0.1054 2.547 2.522 2.571 2.425 2.668 1,077,203 2.5567 -5.41%
2010-01-21 0 0.111 0.110 0.112 0.101 0.116 55,475,000 5,982,435 0.1078 2.692 2.668 2.716 2.450 2.813 2,287,381 2.6154 5.71%
2010-01-20 0 0.105 0.104 0.106 0.090 0.123 205,755,000 22,520,815 0.1095 2.547 2.522 2.571 2.183 2.983 8,483,824 2.6546 16.67%
2010-01-19 0 0.090 0.087 0.090 0.087 0.090 3,055,000 270,600 0.0886 2.183 2.110 2.183 2.110 2.183 125,966 2.1482 0.00%
2010-01-18 0 0.090 0.088 0.090 0.088 0.090 3,735,000 329,580 0.0882 2.183 2.134 2.183 2.134 2.183 154,004 2.1401 0.00%
2010-01-15 0 0.090 0.089 0.090 0.086 0.090 4,220,000 371,635 0.0881 2.183 2.158 2.183 2.086 2.183 174,002 2.1358 3.45%
2010-01-14 0 0.087 0.087 0.089 0.082 0.087 1,315,000 110,565 0.0841 2.110 2.110 2.158 1.989 2.110 54,221 2.0392 6.10%
2010-01-13 0 0.082 0.082 0.084 0.081 0.085 2,775,000 229,550 0.0827 1.989 1.989 2.037 1.964 2.061 114,421 2.0062 -3.53%
2010-01-12 0 0.085 0.083 0.085 0.082 0.085 2,275,000 190,240 0.0836 2.061 2.013 2.061 1.989 2.061 93,804 2.0281 1.19%
2010-01-11 0 0.084 0.084 0.085 0.081 0.083 1,720,000 141,120 0.0820 2.037 2.037 2.061 1.964 2.013 70,920 1.9898 -2.33%
2010-01-08 0 0.086 0.086 0.088 0.085 0.085 1,300,000 110,500 0.0850 2.086 2.086 2.134 2.061 2.061 53,602 2.0615 1.18%
2010-01-07 0 0.085 0.084 0.087 0.085 0.088 450,000 39,300 0.0873 2.061 2.037 2.110 2.061 2.134 18,555 2.1181 -3.41%
2010-01-06 0 0.088 0.085 0.088 0.085 0.088 1,050,000 90,405 0.0861 2.134 2.061 2.134 2.061 2.134 43,294 2.0882 2.33%
2010-01-05 0 0.086 0.086 0.088 0.085 0.086 800,000 68,400 0.0855 2.086 2.086 2.134 2.061 2.086 32,986 2.0736 -2.27%
2010-01-04 0 0.088 0.084 0.088 - - 0 0 - 2.134 2.037 2.134 - - 0 - -2.22%
2009-12-31 0 0.090 0.087 0.090 0.087 0.094 4,700,000 425,530 0.0905 2.183 2.110 2.183 2.110 2.280 193,793 2.1958 2.27%
2009-12-30 0 0.088 0.083 0.090 0.078 0.090 5,580,000 465,520 0.0834 2.134 2.013 2.183 1.892 2.183 230,078 2.0233 10.00%
2009-12-29 0 0.080 0.080 0.082 0.079 0.080 1,580,000 125,970 0.0797 1.940 1.940 1.989 1.916 1.940 65,148 1.9336 -3.61%
2009-12-28 0 0.083 0.083 0.085 0.077 0.081 1,410,000 110,330 0.0782 2.013 2.013 2.061 1.867 1.964 58,138 1.8977 2.47%
2009-12-24 0 0.081 0.081 0.085 0.080 0.081 295,000 23,770 0.0806 1.964 1.964 2.061 1.940 1.964 12,164 1.9542 0.00%
2009-12-23 0 0.081 0.081 0.084 0.081 0.081 115,000 9,315 0.0810 1.964 1.964 2.037 1.964 1.964 4,742 1.9645 0.00%
2009-12-22 0 0.081 0.081 0.085 0.078 0.083 3,885,000 313,860 0.0808 1.964 1.964 2.061 1.892 2.013 160,189 1.9593 0.00%
2009-12-21 0 0.081 0.081 0.083 0.077 0.083 5,810,000 463,315 0.0797 1.964 1.964 2.013 1.867 2.013 239,562 1.9340 -3.57%
2009-12-18 0 0.084 0.081 0.084 0.079 0.084 1,175,000 94,320 0.0803 2.037 1.964 2.037 1.916 2.037 48,448 1.9468 -2.33%
2009-12-17 0 0.086 0.085 0.086 0.085 0.088 2,065,000 178,940 0.0867 2.086 2.061 2.086 2.061 2.134 85,145 2.1016 -1.15%
2009-12-16 0 0.087 0.086 0.088 0.086 0.092 6,515,000 568,960 0.0873 2.110 2.086 2.134 2.086 2.231 268,631 2.1180 1.16%
2009-12-15 0 0.086 0.086 0.087 0.086 0.087 3,490,000 302,940 0.0868 2.086 2.086 2.110 2.086 2.110 143,902 2.1052 -2.27%
2009-12-14 0 0.088 0.087 0.088 0.087 0.093 4,875,000 433,295 0.0889 2.134 2.110 2.134 2.110 2.255 201,009 2.1556 -2.22%
2009-12-11 0 0.090 0.086 0.090 0.086 0.094 10,345,000 923,440 0.0893 2.183 2.086 2.183 2.086 2.280 426,552 2.1649 -2.17%
2009-12-10 0 0.092 0.089 0.092 0.088 0.092 3,850,000 343,250 0.0892 2.231 2.158 2.231 2.134 2.231 158,746 2.1623 2.22%
2009-12-09 0 0.090 0.089 0.090 0.087 0.098 2,690,000 247,095 0.0919 2.183 2.158 2.183 2.110 2.377 110,916 2.2278 2.27%
2009-12-08 0 0.088 0.088 0.089 0.087 0.090 5,080,000 450,480 0.0887 2.134 2.134 2.158 2.110 2.183 209,462 2.1507 1.15%
2009-12-07 0 0.087 0.087 0.088 0.086 0.090 8,500,000 744,425 0.0876 2.110 2.110 2.134 2.086 2.183 350,478 2.1240 -3.33%
2009-12-04 0 0.090 0.088 0.091 0.090 0.090 100,000 9,000 0.0900 2.183 2.134 2.207 2.183 2.183 4,123 2.1827 0.00%
2009-12-03 0 0.090 0.089 0.090 0.087 0.090 1,175,000 103,465 0.0881 2.183 2.158 2.183 2.110 2.183 48,448 2.1356 1.12%
2009-12-02 0 0.089 0.089 0.090 0.088 0.090 2,050,000 181,760 0.0887 2.158 2.158 2.183 2.134 2.183 84,527 2.1503 -2.20%
2009-12-01 0 0.091 0.090 0.093 0.088 0.097 1,980,000 177,795 0.0898 2.207 2.183 2.255 2.134 2.353 81,641 2.1778 0.00%
2009-11-30 0 0.091 0.090 0.092 0.090 0.097 2,750,000 249,715 0.0908 2.207 2.183 2.231 2.183 2.353 113,390 2.2023 -1.09%
2009-11-27 0 0.092 0.089 0.092 0.088 0.095 11,275,000 1,023,300 0.0908 2.231 2.158 2.231 2.134 2.304 464,898 2.2011 -4.17%
2009-11-26 0 0.096 0.093 0.096 0.093 0.099 5,990,000 571,880 0.0955 2.328 2.255 2.328 2.255 2.401 246,984 2.3155 -3.03%
2009-11-25 0 0.099 0.097 0.099 0.097 0.105 5,405,000 540,065 0.0999 2.401 2.353 2.401 2.353 2.547 222,862 2.4233 -2.94%
2009-11-24 0 0.102 0.100 0.102 0.094 0.106 31,535,000 3,179,240 0.1008 2.474 2.425 2.474 2.280 2.571 1,300,272 2.4451 9.68%
2009-11-23 0 0.093 0.091 0.093 0.090 0.095 3,510,000 320,805 0.0914 2.255 2.207 2.255 2.183 2.304 144,727 2.2166 0.00%
2009-11-20 0 0.093 0.092 0.094 0.087 0.094 4,725,000 417,105 0.0883 2.255 2.231 2.280 2.110 2.280 194,824 2.1409 3.33%
2009-11-19 0 0.090 0.089 0.090 0.086 0.091 1,600,000 139,220 0.0870 2.183 2.158 2.183 2.086 2.207 65,972 2.1103 -1.10%
2009-11-18 0 0.091 0.087 0.091 0.086 0.091 1,935,000 170,575 0.0882 2.207 2.110 2.207 2.086 2.207 79,785 2.1379 0.00%
2009-11-17 0 0.091 0.090 0.091 0.087 0.091 2,455,000 218,505 0.0890 2.207 2.183 2.207 2.110 2.207 101,226 2.1586 1.11%
2009-11-16 0 0.090 0.089 0.090 0.089 0.095 4,635,000 424,350 0.0916 2.183 2.158 2.183 2.158 2.304 191,113 2.2204 2.27%
2009-11-13 0 0.088 0.086 0.088 0.085 0.088 1,930,000 168,465 0.0873 2.134 2.086 2.134 2.061 2.134 79,579 2.1170 1.15%
2009-11-12 0 0.087 0.084 0.087 0.084 0.088 1,095,000 93,325 0.0852 2.110 2.037 2.110 2.037 2.134 45,150 2.0670 0.00%
2009-11-11 0 0.087 0.085 0.087 0.084 0.088 1,200,000 101,715 0.0848 2.110 2.061 2.110 2.037 2.134 49,479 2.0557 1.16%
2009-11-10 0 0.086 0.081 0.086 0.081 0.090 4,705,000 392,565 0.0834 2.086 1.964 2.086 1.964 2.183 194,000 2.0235 -3.37%
2009-11-09 0 0.089 0.085 0.089 0.086 0.091 8,995,000 797,425 0.0887 2.158 2.061 2.158 2.086 2.207 370,888 2.1500 5.95%
2009-11-06 0 0.084 0.084 0.086 0.080 0.087 10,560,000 884,120 0.0837 2.037 2.037 2.086 1.940 2.110 435,417 2.0305 3.70%
2009-11-05 0 0.081 0.079 0.082 0.079 0.084 650,000 52,470 0.0807 1.964 1.916 1.989 1.916 2.037 26,801 1.9577 -3.57%
2009-11-04 0 0.084 0.081 0.083 0.076 0.084 4,675,000 373,265 0.0798 2.037 1.964 2.013 1.843 2.037 192,763 1.9364 13.51%
2009-11-03 0 0.074 0.073 0.075 0.071 0.078 1,000,000 73,040 0.0730 1.795 1.770 1.819 1.722 1.892 41,233 1.7714 -3.90%
2009-11-02 0 0.077 0.073 0.077 - - 0 0 - 1.867 1.770 1.867 - - 0 - -1.28%
2009-10-30 0 0.078 0.074 0.079 0.072 0.078 1,605,000 118,180 0.0736 1.892 1.795 1.916 1.746 1.892 66,178 1.7858 5.41%
2009-10-29 0 0.074 0.076 0.078 0.074 0.075 1,150,000 86,100 0.0749 1.795 1.843 1.892 1.795 1.819 47,418 1.8158 -3.90%
2009-10-28 0 0.077 0.077 0.080 0.076 0.078 510,000 38,870 0.0762 1.867 1.867 1.940 1.843 1.892 21,029 1.8484 -1.28%
2009-10-27 0 0.078 0.075 0.079 0.075 0.078 400,000 30,600 0.0765 1.892 1.819 1.916 1.819 1.892 16,493 1.8553 4.00%
2009-10-23 0 0.075 0.075 0.080 0.075 0.079 1,315,000 101,325 0.0771 1.819 1.819 1.940 1.819 1.916 54,221 1.8687 -6.25%
2009-10-22 0 0.080 0.075 0.080 0.078 0.080 300,000 23,850 0.0795 1.940 1.819 1.940 1.892 1.940 12,370 1.9281 2.56%
2009-10-21 0 0.078 0.075 0.078 0.075 0.080 1,700,000 130,240 0.0766 1.892 1.819 1.892 1.819 1.940 70,096 1.8580 -1.27%
2009-10-20 0 0.079 0.075 0.079 0.075 0.080 2,935,000 227,635 0.0776 1.916 1.819 1.916 1.819 1.940 121,018 1.8810 2.60%
2009-10-19 0 0.077 0.076 0.078 0.075 0.079 2,355,000 180,400 0.0766 1.867 1.843 1.892 1.819 1.916 97,103 1.8578 1.32%
2009-10-16 0 0.076 0.076 0.080 0.076 0.076 100,000 7,600 0.0760 1.843 1.843 1.940 1.843 1.843 4,123 1.8432 -5.00%
2009-10-15 0 0.080 0.077 0.080 0.075 0.080 2,270,000 182,010 0.0802 1.940 1.867 1.940 1.819 1.940 93,598 1.9446 0.00%
2009-10-14 0 0.080 0.078 0.080 0.078 0.080 325,000 25,840 0.0795 1.940 1.892 1.940 1.892 1.940 13,401 1.9283 0.00%
2009-10-13 0 0.080 0.077 0.080 0.078 0.080 210,000 16,545 0.0788 1.940 1.867 1.940 1.892 1.940 8,659 1.9108 0.00%
2009-10-12 0 0.080 0.078 0.080 0.077 0.081 4,295,000 331,605 0.0772 1.940 1.892 1.940 1.867 1.964 177,094 1.8725 -1.23%
2009-10-09 0 0.081 0.078 0.082 - - 0 0 - 1.964 1.892 1.989 - - 0 - 0.00%
2009-10-08 0 0.081 0.082 0.083 0.079 0.080 500,000 39,400 0.0788 1.964 1.989 2.013 1.916 1.940 20,616 1.9111 1.25%
2009-10-07 0 0.080 0.080 0.084 0.078 0.080 850,000 66,800 0.0786 1.940 1.940 2.037 1.892 1.940 35,048 1.9060 2.56%
2009-10-06 0 0.078 0.078 0.085 0.078 0.078 10,000 780 0.0780 1.892 1.892 2.061 1.892 1.892 412 1.8917 -8.24%
2009-10-05 0 0.085 0.085 0.086 - - 0 0 - 2.061 2.061 2.086 - - 0 - 6.25%
2009-10-02 0 0.080 0.084 0.085 0.079 0.079 80,000 6,320 0.0790 1.940 2.037 2.061 1.916 1.916 3,299 1.9160 -1.23%
2009-09-30 0 0.081 0.079 0.081 0.081 0.083 1,000,000 81,595 0.0816 1.964 1.916 1.964 1.964 2.013 41,233 1.9789 -1.22%
2009-09-29 0 0.082 0.085 0.086 0.080 0.082 670,000 54,215 0.0809 1.989 2.061 2.086 1.940 1.989 27,626 1.9625 3.80%
2009-09-28 0 0.079 0.079 0.082 0.079 0.080 1,200,000 95,825 0.0799 1.916 1.916 1.989 1.916 1.940 49,479 1.9367 -3.66%
2009-09-25 0 0.082 0.081 0.082 - - 0 0 - 1.989 1.964 1.989 - - 0 - -2.38%
2009-09-24 0 0.084 0.081 0.084 0.086 0.086 350,000 30,100 0.0860 2.037 1.964 2.037 2.086 2.086 14,431 2.0857 3.70%
2009-09-23 0 0.081 0.081 0.085 0.080 0.082 1,020,000 82,755 0.0811 1.964 1.964 2.061 1.940 1.989 42,057 1.9677 -2.41%
2009-09-22 0 0.083 0.082 0.083 0.082 0.088 370,000 30,950 0.0836 2.013 1.989 2.013 1.989 2.134 15,256 2.0287 2.47%
2009-09-21 0 0.081 0.081 0.082 0.081 0.086 390,000 31,810 0.0816 1.964 1.964 1.989 1.964 2.086 16,081 1.9781 -1.22%
2009-09-18 0 0.082 0.082 0.083 0.080 0.083 1,400,000 114,900 0.0821 1.989 1.989 2.013 1.940 2.013 57,726 1.9904 -1.20%
2009-09-17 0 0.083 0.083 0.085 0.080 0.085 1,160,000 94,020 0.0811 2.013 2.013 2.061 1.940 2.061 47,830 1.9657 3.75%
2009-09-16 0 0.080 0.080 0.085 0.080 0.080 140,000 11,200 0.0800 1.940 1.940 2.061 1.940 1.940 5,773 1.9402 -1.23%
2009-09-15 0 0.081 0.081 0.085 - - 0 0 - 1.964 1.964 2.061 - - 0 - 1.25%
2009-09-14 0 0.080 0.079 0.080 0.080 0.080 100,000 8,000 0.0800 1.940 1.916 1.940 1.940 1.940 4,123 1.9402 0.00%
2009-09-11 0 0.080 0.080 0.084 0.075 0.081 915,000 73,425 0.0802 1.940 1.940 2.037 1.819 1.964 37,728 1.9462 -3.61%
2009-09-10 0 0.083 0.082 0.083 0.082 0.083 1,410,000 116,930 0.0829 2.013 1.989 2.013 1.989 2.013 58,138 2.0112 1.22%
2009-09-09 0 0.082 0.080 0.082 0.081 0.084 2,000,000 165,180 0.0826 1.989 1.940 1.989 1.964 2.037 82,465 2.0030 -6.82%
2009-09-08 0 0.088 0.085 0.088 - - 0 0 - 2.134 2.061 2.134 - - 0 - 0.00%
2009-09-07 0 0.088 0.082 0.088 - - 0 0 - 2.134 1.989 2.134 - - 0 - 0.00%
2009-09-04 0 0.088 0.087 0.088 0.088 0.088 5,000 440 0.0880 2.134 2.110 2.134 2.134 2.134 206 2.1342 4.76%
2009-09-03 0 0.084 0.084 0.087 0.082 0.091 8,780,000 773,090 0.0881 2.037 2.037 2.110 1.989 2.207 362,023 2.1355 3.70%
2009-09-02 0 0.081 0.081 0.082 0.078 0.082 1,735,000 140,520 0.0810 1.964 1.964 1.989 1.892 1.989 71,539 1.9643 1.25%
2009-09-01 0 0.080 0.078 0.080 0.078 0.080 810,000 63,600 0.0785 1.940 1.892 1.940 1.892 1.940 33,398 1.9043 0.00%
2009-08-31 0 0.080 0.077 0.080 0.078 0.087 4,910,000 396,940 0.0808 1.940 1.867 1.940 1.892 2.110 202,452 1.9607 -5.88%
2009-08-28 0 0.085 0.080 0.085 0.088 0.088 1,000,000 88,000 0.0880 2.061 1.940 2.061 2.134 2.134 41,233 2.1342 1.19%
2009-08-27 0 0.084 0.081 0.084 0.084 0.084 120,000 10,080 0.0840 2.037 1.964 2.037 2.037 2.037 4,948 2.0372 0.00%
2009-08-26 0 0.084 0.084 0.085 0.082 0.086 3,025,000 251,250 0.0831 2.037 2.037 2.061 1.989 2.086 124,729 2.0144 -2.33%
2009-08-25 0 0.086 0.083 0.086 0.085 0.086 450,000 38,275 0.0851 2.086 2.013 2.086 2.061 2.086 18,555 2.0628 1.18%
2009-08-24 0 0.085 0.082 0.086 0.083 0.085 505,000 41,925 0.0830 2.061 1.989 2.086 2.013 2.061 20,822 2.0134 -1.16%
2009-08-21 0 0.086 0.081 0.086 0.086 0.086 10,000 860 0.0860 2.086 1.964 2.086 2.086 2.086 412 2.0857 -1.15%
2009-08-20 0 0.087 0.087 0.088 0.082 0.088 2,305,000 201,010 0.0872 2.110 2.110 2.134 1.989 2.134 95,041 2.1150 4.82%
2009-08-19 0 0.083 0.081 0.085 0.082 0.086 2,215,000 184,680 0.0834 2.013 1.964 2.061 1.989 2.086 91,330 2.0221 0.00%
2009-08-18 0 0.083 0.083 0.085 0.083 0.089 1,680,000 142,535 0.0848 2.013 2.013 2.061 2.013 2.158 69,271 2.0576 -6.74%
2009-08-17 0 0.089 0.089 0.090 0.088 0.095 1,420,000 127,280 0.0896 2.158 2.158 2.183 2.134 2.304 58,550 2.1739 -6.32%
2009-08-14 0 0.095 0.094 0.095 0.093 0.096 1,335,000 125,055 0.0937 2.304 2.280 2.304 2.255 2.328 55,046 2.2718 -2.06%
2009-08-13 0 0.097 0.094 0.097 0.094 0.097 1,055,000 99,710 0.0945 2.353 2.280 2.353 2.280 2.353 43,500 2.2922 5.43%
2009-08-12 0 0.092 0.092 0.097 0.092 0.092 410,000 37,720 0.0920 2.231 2.231 2.353 2.231 2.231 16,905 2.2312 -2.13%
2009-08-11 0 0.094 0.094 0.096 0.089 0.098 1,545,000 142,930 0.0925 2.280 2.280 2.328 2.158 2.377 63,704 2.2436 0.00%
2009-08-10 0 0.094 0.093 0.094 0.092 0.102 1,680,000 160,860 0.0958 2.280 2.255 2.280 2.231 2.474 69,271 2.3222 -4.08%
2009-08-07 0 0.098 0.095 0.098 0.094 0.098 350,000 33,580 0.0959 2.377 2.304 2.377 2.280 2.377 14,431 2.3269 -2.00%
2009-08-06 0 0.100 0.097 0.100 0.092 0.100 1,030,000 96,750 0.0939 2.425 2.353 2.425 2.231 2.425 42,470 2.2781 6.38%
2009-08-05 0 0.094 0.094 0.100 0.094 0.095 400,000 37,800 0.0945 2.280 2.280 2.425 2.280 2.304 16,493 2.2919 -6.00%
2009-08-04 0 0.100 0.100 0.101 0.096 0.098 765,000 75,140 0.0982 2.425 2.425 2.450 2.328 2.377 31,543 2.3821 2.04%
2009-08-03 0 0.098 0.098 0.099 0.098 0.101 3,010,000 299,045 0.0994 2.377 2.377 2.401 2.377 2.450 124,110 2.4095 -2.00%
2009-07-31 0 0.100 0.099 0.101 0.097 0.110 6,690,000 673,920 0.1007 2.425 2.401 2.450 2.353 2.668 275,846 2.4431 -4.76%
2009-07-30 0 0.105 0.104 0.105 0.093 0.106 15,075,000 1,501,445 0.0996 2.547 2.522 2.547 2.255 2.571 621,582 2.4155 15.38%
2009-07-29 0 0.091 0.091 0.093 0.090 0.095 2,760,000 256,460 0.0929 2.207 2.207 2.255 2.183 2.304 113,802 2.2536 -4.21%
2009-07-28 0 0.095 0.092 0.095 0.091 0.095 2,330,000 214,410 0.0920 2.304 2.231 2.304 2.207 2.304 96,072 2.2318 -1.04%
2009-07-27 0 0.096 0.092 0.096 0.092 0.096 4,830,000 457,480 0.0947 2.328 2.231 2.328 2.231 2.328 199,154 2.2971 2.13%
2009-07-24 0 0.094 0.093 0.094 0.093 0.095 2,450,000 229,450 0.0937 2.280 2.255 2.280 2.255 2.304 101,020 2.2713 1.08%
2009-07-23 0 0.093 0.093 0.094 0.092 0.098 3,550,000 331,225 0.0933 2.255 2.255 2.280 2.231 2.377 146,376 2.2628 -2.11%
2009-07-22 0 0.095 0.093 0.095 0.093 0.098 2,350,000 226,290 0.0963 2.304 2.255 2.304 2.255 2.377 96,897 2.3354 -1.04%
2009-07-21 0 0.096 0.093 0.097 0.091 0.099 6,825,000 633,490 0.0928 2.328 2.255 2.353 2.207 2.401 281,413 2.2511 -3.03%
2009-07-20 0 0.099 0.097 0.099 0.093 0.100 3,155,000 306,395 0.0971 2.401 2.353 2.401 2.255 2.425 130,089 2.3553 2.06%
2009-07-17 0 0.097 0.095 0.097 0.095 0.097 155,000 14,845 0.0958 2.353 2.304 2.353 2.304 2.353 6,391 2.3228 0.00%
2009-07-16 0 0.097 0.095 0.097 0.092 0.102 5,325,000 503,025 0.0945 2.353 2.304 2.353 2.231 2.474 219,564 2.2910 -7.62%
2009-07-15 0 0.105 0.105 0.106 0.092 0.106 2,925,000 278,160 0.0951 2.547 2.547 2.571 2.231 2.571 120,605 2.3064 10.53%
2009-07-14 0 0.095 0.093 0.095 0.090 0.098 5,985,000 565,480 0.0945 2.304 2.255 2.304 2.183 2.377 246,777 2.2915 -1.04%
2009-07-13 0 0.096 0.093 0.097 0.091 0.096 505,000 47,480 0.0940 2.328 2.255 2.353 2.207 2.328 20,822 2.2802 1.05%
2009-07-10 0 0.095 0.092 0.095 0.095 0.096 920,000 87,920 0.0956 2.304 2.231 2.304 2.304 2.328 37,934 2.3177 -1.04%
2009-07-09 0 0.096 0.092 0.096 0.090 0.100 1,735,000 165,030 0.0951 2.328 2.231 2.328 2.183 2.425 71,539 2.3069 -3.03%
2009-07-08 0 0.099 0.095 0.099 0.095 0.099 140,000 13,380 0.0956 2.401 2.304 2.401 2.304 2.401 5,773 2.3179 0.00%
2009-07-07 0 0.099 0.095 0.099 0.093 0.103 2,330,000 220,175 0.0945 2.401 2.304 2.401 2.255 2.498 96,072 2.2918 -1.00%
2009-07-06 0 0.100 0.095 0.100 - - 0 0 - 2.425 2.304 2.425 - - 0 - 0.00%
2009-07-03 0 0.100 0.094 0.100 0.090 0.100 1,405,000 132,735 0.0945 2.425 2.280 2.425 2.183 2.425 57,932 2.2912 0.00%
2009-07-02 0 0.100 0.097 0.100 0.098 0.102 1,775,000 174,725 0.0984 2.425 2.353 2.425 2.377 2.474 73,188 2.3873 -1.96%
2009-06-30 0 0.102 0.098 0.102 0.100 0.112 4,950,000 525,015 0.1061 2.474 2.377 2.474 2.425 2.716 204,102 2.5723 0.00%
2009-06-29 0 0.102 0.098 0.102 0.097 0.103 865,000 85,350 0.0987 2.474 2.377 2.474 2.353 2.498 35,666 2.3930 0.00%
2009-06-26 0 0.102 0.100 0.102 0.098 0.102 375,000 37,510 0.1000 2.474 2.425 2.474 2.377 2.474 15,462 2.4259 0.00%
2009-06-25 0 0.102 0.098 0.102 0.098 0.103 2,205,000 218,770 0.0992 2.474 2.377 2.474 2.377 2.498 90,918 2.4062 0.99%
2009-06-24 0 0.101 0.100 0.101 0.099 0.104 4,040,000 404,800 0.1002 2.450 2.425 2.450 2.401 2.522 166,580 2.4301 -0.98%
2009-06-23 0 0.102 0.100 0.102 0.098 0.107 5,465,000 553,850 0.1013 2.474 2.425 2.474 2.377 2.595 225,336 2.4579 -1.92%
2009-06-22 0 0.104 0.104 0.105 0.101 0.110 5,500,000 574,710 0.1045 2.522 2.522 2.547 2.450 2.668 226,780 2.5342 -0.95%
2009-06-19 0 0.105 0.103 0.107 0.100 0.106 2,695,000 275,270 0.1021 2.547 2.498 2.595 2.425 2.571 111,122 2.4772 -1.87%
2009-06-18 0 0.107 0.104 0.107 0.103 0.112 7,190,000 761,730 0.1059 2.595 2.522 2.595 2.498 2.716 296,463 2.5694 -0.93%
2009-06-17 0 0.108 0.107 0.108 0.101 0.109 8,815,000 917,640 0.1041 2.619 2.595 2.619 2.450 2.644 363,466 2.5247 11.34%
2009-06-16 0 0.097 0.097 0.098 0.094 0.102 7,340,000 704,010 0.0959 2.353 2.353 2.377 2.280 2.474 302,648 2.3262 -8.49%
2009-06-15 0 0.106 0.106 0.107 0.103 0.112 13,620,000 1,452,870 0.1067 2.571 2.571 2.595 2.498 2.716 561,589 2.5871 2.91%
2009-06-12 0 0.103 0.102 0.103 0.099 0.115 32,235,000 3,294,780 0.1022 2.498 2.474 2.498 2.401 2.789 1,329,134 2.4789 -9.65%
2009-06-11 0 0.114 0.114 0.115 0.085 0.134 112,130,000 12,852,905 0.1146 2.765 2.765 2.789 2.061 3.250 4,623,417 2.7800 32.56%
2009-06-10 0 0.086 0.085 0.086 0.085 0.089 2,440,000 211,380 0.0866 2.086 2.061 2.086 2.061 2.158 100,608 2.1010 -1.15%
2009-06-09 0 0.087 0.086 0.087 0.084 0.090 5,550,000 480,010 0.0865 2.110 2.086 2.110 2.037 2.183 228,841 2.0976 -2.25%
2009-06-08 0 0.089 0.087 0.088 0.084 0.093 12,975,000 1,154,735 0.0890 2.158 2.110 2.134 2.037 2.255 534,994 2.1584 2.30%
2009-06-05 0 0.087 0.085 0.087 0.085 0.091 6,460,000 551,670 0.0854 2.110 2.061 2.110 2.061 2.207 266,363 2.0711 -2.25%
2009-06-04 0 0.089 0.088 0.089 0.084 0.089 9,015,000 773,545 0.0858 2.158 2.134 2.158 2.037 2.158 371,712 2.0810 -1.11%
2009-06-03 0 0.090 0.090 0.091 0.087 0.091 5,720,000 508,740 0.0889 2.183 2.183 2.207 2.110 2.207 235,851 2.1570 -1.10%
2009-06-02 0 0.091 0.089 0.091 0.088 0.098 15,085,000 1,413,530 0.0937 2.207 2.158 2.207 2.134 2.377 621,995 2.2726 -1.09%
2009-06-01 0 0.092 0.092 0.093 0.088 0.094 19,495,000 1,759,895 0.0903 2.231 2.231 2.255 2.134 2.280 803,831 2.1894 12.20%
2009-05-29 0 0.082 0.082 0.085 0.082 0.088 7,835,000 662,565 0.0846 1.989 1.989 2.061 1.989 2.134 323,058 2.0509 0.00%
2009-05-27 0 0.082 0.080 0.082 0.074 0.085 15,970,000 1,295,175 0.0811 1.989 1.940 1.989 1.795 2.061 658,485 1.9669 10.81%
2009-05-26 0 0.074 0.072 0.074 0.072 0.074 1,350,000 98,900 0.0733 1.795 1.746 1.795 1.746 1.795 55,664 1.7767 0.00%
2009-05-25 0 0.074 0.072 0.074 0.069 0.076 4,155,000 300,990 0.0724 1.795 1.746 1.795 1.673 1.843 171,322 1.7569 1.37%
2009-05-22 0 0.073 0.072 0.073 0.072 0.084 11,333,603 860,557 0.0759 1.770 1.746 1.770 1.746 2.037 467,314 1.8415 -8.75%
2009-05-21 0 0.080 0.079 0.080 0.072 0.081 8,570,000 663,855 0.0775 1.940 1.916 1.940 1.746 1.964 353,364 1.8787 3.90%
2009-05-20 0 0.077 0.077 0.078 0.071 0.088 9,300,000 716,535 0.0770 1.867 1.867 1.892 1.722 2.134 383,464 1.8686 5.48%
2009-05-19 0 0.073 0.073 0.074 0.070 0.074 6,650,000 482,640 0.0726 1.770 1.770 1.795 1.698 1.795 274,197 1.7602 0.00%
2009-05-18 0 0.073 0.072 0.074 0.070 0.077 9,515,000 697,260 0.0733 1.770 1.746 1.795 1.698 1.867 392,329 1.7772 4.29%
2009-05-15 0 0.070 0.069 0.070 0.066 0.070 4,725,000 324,165 0.0686 1.698 1.673 1.698 1.601 1.698 194,824 1.6639 4.48%
2009-05-14 0 0.067 0.066 0.068 0.063 0.067 1,450,000 96,950 0.0669 1.625 1.601 1.649 1.528 1.625 59,787 1.6216 0.00%
2009-05-13 0 0.067 0.066 0.068 0.065 0.068 7,165,000 477,010 0.0666 1.625 1.601 1.649 1.576 1.649 295,432 1.6146 0.00%
2009-05-12 0 0.067 0.065 0.067 0.064 0.068 3,305,000 217,650 0.0659 1.625 1.576 1.625 1.552 1.649 136,274 1.5972 -1.47%
2009-05-11 0 0.068 0.068 0.070 0.068 0.075 10,365,000 741,245 0.0715 1.649 1.649 1.698 1.649 1.819 427,376 1.7344 -2.86%
2009-05-08 0 0.070 0.069 0.070 0.066 0.071 11,315,000 790,090 0.0698 1.698 1.673 1.698 1.601 1.722 466,547 1.6935 0.00%
2009-05-07 0 0.070 0.070 0.071 0.064 0.073 15,155,000 1,021,115 0.0674 1.698 1.698 1.722 1.552 1.770 624,881 1.6341 4.48%
2009-05-06 0 0.067 0.065 0.067 0.063 0.067 7,830,000 510,350 0.0652 1.625 1.576 1.625 1.528 1.625 322,852 1.5808 1.52%
2009-05-05 0 0.066 0.063 0.066 0.058 0.070 20,449,621 1,311,199 0.0641 1.601 1.528 1.601 1.407 1.698 843,192 1.5550 13.79%
2009-05-04 1 - - - - - 0 0 - 1.407 - - - - 0 - 0.00%
2009-04-30 0 0.058 0.057 0.058 0.055 0.058 2,410,000 136,280 0.0565 1.407 1.382 1.407 1.334 1.407 99,371 1.3714 0.00%
2009-04-29 0 0.058 0.057 0.058 0.054 0.060 9,800,000 565,675 0.0577 1.407 1.382 1.407 1.310 1.455 404,080 1.3999 5.45%
2009-04-28 0 0.055 0.053 0.055 0.054 0.057 4,420,000 245,120 0.0555 1.334 1.285 1.334 1.310 1.382 182,248 1.3450 -1.79%
2009-04-27 0 0.056 0.055 0.057 0.055 0.062 7,490,000 429,800 0.0574 1.358 1.334 1.382 1.334 1.504 308,833 1.3917 -11.11%
2009-04-24 0 0.063 0.060 0.063 0.059 0.063 4,470,000 268,010 0.0600 1.528 1.455 1.528 1.431 1.528 184,310 1.4541 3.28%
2009-04-23 0 0.061 0.060 0.061 0.059 0.063 3,790,000 229,950 0.0607 1.479 1.455 1.479 1.431 1.528 156,272 1.4715 3.39%
2009-04-22 0 0.059 0.058 0.059 0.058 0.060 2,660,000 157,220 0.0591 1.431 1.407 1.431 1.407 1.455 109,679 1.4335 -3.28%
2009-04-21 0 0.061 0.059 0.061 0.057 0.067 17,380,000 1,084,260 0.0624 1.479 1.431 1.479 1.382 1.625 716,623 1.5130 1.67%
2009-04-20 0 0.060 0.060 0.061 0.058 0.063 13,600,000 826,880 0.0608 1.455 1.455 1.479 1.407 1.528 560,764 1.4746 0.00%
2009-04-17 0 0.060 0.060 0.061 0.057 0.063 21,840,000 1,329,400 0.0609 1.455 1.455 1.479 1.382 1.528 900,521 1.4763 0.00%
2009-04-16 0 0.060 0.056 0.060 0.057 0.062 2,924,355 168,928 0.0578 1.455 1.358 1.455 1.382 1.504 120,579 1.4010 0.00%
2009-04-15 0 0.060 0.060 0.061 0.058 0.065 22,980,000 1,410,040 0.0614 1.455 1.455 1.479 1.407 1.576 947,526 1.4881 3.45%
2009-04-14 0 0.058 0.058 0.059 0.056 0.059 4,240,000 242,320 0.0572 1.407 1.407 1.431 1.358 1.431 174,826 1.3861 3.57%
2009-04-09 0 0.056 0.053 0.057 - - 0 0 - 1.358 1.285 1.382 - - 0 - 0.00%
2009-04-08 0 0.056 0.053 0.056 0.053 0.056 1,480,000 80,855 0.0546 1.358 1.285 1.358 1.285 1.358 61,024 1.3250 -3.45%
2009-04-07 0 0.058 0.056 0.058 0.054 0.058 1,420,000 79,560 0.0560 1.407 1.358 1.407 1.310 1.407 58,550 1.3588 1.75%
2009-04-06 0 0.057 0.056 0.058 0.054 0.058 2,440,000 134,765 0.0552 1.382 1.358 1.407 1.310 1.407 100,608 1.3395 1.79%
2009-04-03 0 0.056 0.056 0.057 0.056 0.060 1,860,000 106,360 0.0572 1.358 1.358 1.382 1.358 1.455 76,693 1.3868 -3.45%
2009-04-02 0 0.058 0.057 0.058 0.053 0.060 7,025,000 395,295 0.0563 1.407 1.382 1.407 1.285 1.455 289,659 1.3647 9.43%
2009-04-01 0 0.053 0.052 0.053 0.052 0.054 1,570,000 83,370 0.0531 1.285 1.261 1.285 1.261 1.310 64,735 1.2879 -1.85%
2009-03-31 0 0.054 0.052 0.054 0.052 0.055 415,000 22,125 0.0533 1.310 1.261 1.310 1.261 1.334 17,112 1.2930 -1.82%
2009-03-30 0 0.055 0.051 0.055 - - 0 0 - 1.334 1.237 1.334 - - 0 - 0.00%
2009-03-27 0 0.055 0.053 0.055 0.051 0.056 5,130,000 276,705 0.0539 1.334 1.285 1.334 1.237 1.358 211,523 1.3082 5.77%
2009-03-26 0 0.052 0.051 0.053 0.050 0.056 16,975,000 873,515 0.0515 1.261 1.237 1.285 1.213 1.358 699,924 1.2480 -8.77%
2009-03-25 0 0.057 0.057 0.058 0.054 0.054 100,000 5,400 0.0540 1.382 1.382 1.407 1.310 1.310 4,123 1.3096 -3.39%
2009-03-24 0 0.059 0.054 0.059 0.052 0.059 590,000 31,905 0.0541 1.431 1.310 1.431 1.261 1.431 24,327 1.3115 5.36%
2009-03-23 0 0.056 0.056 0.057 0.054 0.057 230,000 12,660 0.0550 1.358 1.358 1.382 1.310 1.382 9,484 1.3349 -1.75%
2009-03-20 0 0.057 0.056 0.057 0.052 0.059 5,440,000 305,670 0.0562 1.382 1.358 1.382 1.261 1.431 224,306 1.3627 9.62%
2009-03-19 0 0.052 0.051 0.055 0.048 0.054 1,790,000 91,830 0.0513 1.261 1.237 1.334 1.164 1.310 73,806 1.2442 8.33%
2009-03-18 0 0.048 0.048 0.050 0.048 0.050 1,180,000 57,040 0.0483 1.164 1.164 1.213 1.164 1.213 48,655 1.1723 -9.43%
2009-03-17 0 0.053 0.049 0.053 0.050 0.053 235,000 11,825 0.0503 1.285 1.188 1.285 1.213 1.285 9,690 1.2204 6.00%
2009-03-16 0 0.050 0.050 0.053 0.049 0.053 1,080,000 55,430 0.0513 1.213 1.213 1.285 1.188 1.285 44,531 1.2447 -3.85%
2009-03-13 0 0.052 0.049 0.052 0.049 0.052 1,570,000 78,795 0.0502 1.261 1.188 1.261 1.188 1.261 64,735 1.2172 1.96%
2009-03-12 0 0.051 0.049 0.051 0.046 0.052 2,200,000 108,395 0.0493 1.237 1.188 1.237 1.116 1.261 90,712 1.1949 -8.93%
2009-03-11 0 0.056 0.052 0.056 0.052 0.056 50,000 2,680 0.0536 1.358 1.261 1.358 1.261 1.358 2,062 1.2999 1.82%
2009-03-10 0 0.055 0.054 0.055 0.051 0.055 660,000 34,375 0.0521 1.334 1.310 1.334 1.237 1.334 27,214 1.2632 -1.79%
2009-03-09 0 0.056 0.055 0.056 0.052 0.056 780,000 42,010 0.0539 1.358 1.334 1.358 1.261 1.358 32,161 1.3062 -1.75%
2009-03-06 0 0.057 0.052 0.057 - - 0 0 - 1.382 1.261 1.382 - - 0 - 0.00%
2009-03-05 0 0.057 0.054 0.057 - - 0 0 - 1.382 1.310 1.382 - - 0 - -1.72%
2009-03-04 0 0.058 0.055 0.058 0.052 0.058 1,665,000 89,920 0.0540 1.407 1.334 1.407 1.261 1.407 68,652 1.3098 9.43%
2009-03-03 0 0.053 0.052 0.054 0.053 0.053 453,825 22,855 0.0504 1.285 1.261 1.310 1.285 1.285 18,712 1.2214 -1.85%
2009-03-02 0 0.054 0.053 0.055 0.053 0.058 1,275,000 68,070 0.0534 1.310 1.285 1.334 1.285 1.407 52,572 1.2948 -5.26%
2009-02-27 0 0.057 0.055 0.057 0.057 0.057 300,000 17,100 0.0570 1.382 1.334 1.382 1.382 1.382 12,370 1.3824 0.00%
2009-02-26 0 0.057 0.055 0.057 0.055 0.057 3,490,000 195,025 0.0559 1.382 1.334 1.382 1.334 1.382 143,902 1.3553 -5.00%
2009-02-25 0 0.060 0.058 0.060 0.057 0.063 3,040,000 175,935 0.0579 1.455 1.407 1.455 1.382 1.528 125,347 1.4036 1.69%
2009-02-24 0 0.059 0.059 0.060 0.057 0.060 4,490,000 259,935 0.0579 1.431 1.431 1.455 1.382 1.455 185,135 1.4040 -4.84%
2009-02-23 0 0.062 0.060 0.062 0.058 0.070 38,840,000 2,506,425 0.0645 1.504 1.455 1.504 1.407 1.698 1,601,476 1.5651 10.71%
2009-02-20 0 0.056 0.055 0.056 0.054 0.057 2,225,000 120,645 0.0542 1.358 1.334 1.358 1.310 1.382 91,743 1.3150 1.82%
2009-02-19 0 0.055 0.055 0.056 0.053 0.056 2,195,000 119,045 0.0542 1.334 1.334 1.358 1.285 1.358 90,506 1.3153 0.00%
2009-02-18 0 0.055 0.053 0.055 0.052 0.058 2,485,000 136,300 0.0548 1.334 1.285 1.334 1.261 1.407 102,463 1.3302 1.85%
2009-02-17 0 0.054 0.054 0.055 0.051 0.055 2,710,000 142,665 0.0526 1.310 1.310 1.334 1.237 1.334 111,740 1.2768 -5.26%
2009-02-16 0 0.057 0.057 0.059 0.053 0.062 5,040,000 293,020 0.0581 1.382 1.382 1.431 1.285 1.504 207,813 1.4100 1.79%
2009-02-13 0 0.056 0.054 0.056 0.052 0.056 4,335,000 232,230 0.0536 1.358 1.310 1.358 1.261 1.358 178,744 1.2992 0.00%
2009-02-12 0 0.056 0.054 0.056 0.050 0.056 4,760,000 248,960 0.0523 1.358 1.310 1.358 1.213 1.358 196,267 1.2685 3.70%
2009-02-11 0 0.054 0.054 0.056 0.052 0.056 7,615,000 404,925 0.0532 1.310 1.310 1.358 1.261 1.358 313,987 1.2896 -6.90%
2009-02-10 0 0.058 0.057 0.058 0.055 0.065 21,835,000 1,269,070 0.0581 1.407 1.382 1.407 1.334 1.576 900,315 1.4096 -10.77%
2009-02-09 0 0.065 0.064 0.065 0.049 0.077 78,561,096 5,093,793 0.0648 1.576 1.552 1.576 1.188 1.867 3,239,282 1.5725 32.65%
2009-02-06 0 0.049 0.045 0.049 0.045 0.049 2,075,000 95,935 0.0462 1.188 1.091 1.188 1.091 1.188 85,558 1.1213 8.89%
2009-02-05 0 0.045 0.045 0.047 0.045 0.047 15,000 685 0.0457 1.091 1.091 1.140 1.091 1.140 618 1.1075 -2.17%
2009-02-04 0 0.046 0.045 0.046 0.043 0.046 390,000 17,130 0.0439 1.116 1.091 1.116 1.043 1.116 16,081 1.0652 2.22%
2009-02-03 0 0.045 0.045 0.046 0.043 0.046 835,000 36,700 0.0440 1.091 1.091 1.116 1.043 1.116 34,429 1.0660 -2.17%
2009-02-02 0 0.046 0.043 0.046 0.043 0.046 1,545,000 67,685 0.0438 1.116 1.043 1.116 1.043 1.116 63,704 1.0625 -8.00%
2009-01-30 0 0.050 0.045 0.050 0.045 0.050 755,000 35,700 0.0473 1.213 1.091 1.213 1.091 1.213 31,131 1.1468 6.38%
2009-01-29 0 0.047 0.047 0.048 0.043 0.047 150,000 6,850 0.0457 1.140 1.140 1.164 1.043 1.140 6,185 1.1075 4.44%
2009-01-23 0 0.045 0.044 0.045 0.042 0.045 535,000 23,370 0.0437 1.091 1.067 1.091 1.019 1.091 22,059 1.0594 0.00%
2009-01-22 0 0.045 0.043 0.044 0.041 0.046 2,115,000 91,330 0.0432 1.091 1.043 1.067 0.994 1.116 87,207 1.0473 -6.25%
2009-01-21 0 0.048 0.044 0.048 0.043 0.053 2,180,000 102,420 0.0470 1.164 1.067 1.164 1.043 1.285 89,887 1.1394 -9.43%
2009-01-20 0 0.053 0.051 0.053 0.050 0.061 615,000 31,705 0.0516 1.285 1.237 1.285 1.213 1.479 25,358 1.2503 -3.64%
2009-01-19 0 0.055 0.052 0.055 - - 0 0 - 1.334 1.261 1.334 - - 0 - 0.00%
2009-01-16 0 0.055 0.052 0.055 0.053 0.059 1,850,000 98,450 0.0532 1.334 1.261 1.334 1.285 1.431 76,280 1.2906 -1.79%
2009-01-15 0 0.056 0.053 0.056 0.050 0.060 2,880,000 149,450 0.0519 1.358 1.285 1.358 1.213 1.455 118,750 1.2585 -5.08%
2009-01-14 0 0.059 0.054 0.058 0.050 0.065 6,065,000 329,360 0.0543 1.431 1.310 1.407 1.213 1.576 250,076 1.3170 9.26%
2009-01-13 0 0.054 0.046 0.054 0.049 0.054 795,000 39,205 0.0493 1.310 1.116 1.310 1.188 1.310 32,780 1.1960 1.89%
2009-01-12 0 0.053 0.048 0.053 0.048 0.053 505,000 24,665 0.0488 1.285 1.164 1.285 1.164 1.285 20,822 1.1845 3.92%
2009-01-09 0 0.051 0.051 0.052 0.047 0.055 2,310,000 114,255 0.0495 1.237 1.237 1.261 1.140 1.334 95,247 1.1996 2.00%
2009-01-08 0 0.050 0.049 0.052 0.047 0.054 195,000 9,335 0.0479 1.213 1.188 1.261 1.140 1.310 8,040 1.1610 -9.09%
2009-01-07 0 0.055 0.050 0.055 0.047 0.057 995,000 49,655 0.0499 1.334 1.213 1.334 1.140 1.382 41,026 1.2103 10.00%
2009-01-06 0 0.050 0.048 0.050 0.048 0.050 755,000 36,320 0.0481 1.213 1.164 1.213 1.164 1.213 31,131 1.1667 4.17%
2009-01-05 0 0.048 0.048 0.049 0.046 0.048 2,115,000 99,335 0.0470 1.164 1.164 1.188 1.116 1.164 87,207 1.1391 2.13%
2009-01-02 0 0.047 0.046 0.051 0.045 0.048 2,420,000 113,920 0.0471 1.140 1.116 1.237 1.091 1.164 99,783 1.1417 4.44%
2008-12-31 0 0.045 0.045 0.047 0.045 0.045 5,430,000 244,350 0.0450 1.091 1.091 1.140 1.091 1.091 223,893 1.0914 -6.25%
2008-12-30 0 0.048 0.047 0.048 0.045 0.048 7,815,000 355,620 0.0455 1.164 1.140 1.164 1.091 1.164 322,233 1.1036 -4.00%
2008-12-29 0 0.050 0.046 0.050 0.050 0.050 20,000 1,000 0.0500 1.213 1.116 1.213 1.213 1.213 825 1.2126 0.00%
2008-12-24 0 0.050 0.046 0.050 0.048 0.048 1,630,000 78,240 0.0480 1.213 1.116 1.213 1.164 1.164 67,209 1.1641 4.17%
2008-12-23 0 0.048 0.044 0.048 0.045 0.048 760,000 34,650 0.0456 1.164 1.067 1.164 1.091 1.164 31,337 1.1057 2.13%
2008-12-22 0 0.047 0.044 0.047 0.045 0.048 3,620,000 166,640 0.0460 1.140 1.067 1.140 1.091 1.164 149,262 1.1164 -11.32%
2008-12-19 0 0.053 0.049 0.053 0.050 0.053 5,530,000 279,370 0.0505 1.285 1.188 1.285 1.213 1.285 228,017 1.2252 1.92%
2008-12-18 0 0.052 0.050 0.053 0.051 0.075 3,875,000 210,295 0.0543 1.261 1.213 1.285 1.237 1.819 159,777 1.3162 -22.39%
2008-12-17 0 0.067 0.061 0.067 0.062 0.075 1,850,000 118,525 0.0641 1.625 1.479 1.625 1.504 1.819 76,280 1.5538 11.67%
2008-12-16 0 0.060 0.057 0.060 0.054 0.075 1,830,000 106,125 0.0580 1.455 1.382 1.455 1.310 1.819 75,456 1.4065 5.26%
2008-12-15 0 0.057 0.055 0.058 0.051 0.079 465,000 24,885 0.0535 1.382 1.334 1.407 1.237 1.916 19,173 1.2979 5.56%
2008-12-12 0 0.054 0.053 0.056 0.050 0.059 4,300,000 229,975 0.0535 1.310 1.285 1.358 1.213 1.431 177,300 1.2971 5.88%
2008-12-11 0 0.051 0.051 0.054 0.050 0.050 500,000 25,000 0.0500 1.237 1.237 1.310 1.213 1.213 20,616 1.2126 -5.56%
2008-12-10 0 0.054 0.050 0.054 0.050 0.059 1,200,000 61,800 0.0515 1.310 1.213 1.310 1.213 1.431 49,479 1.2490 -1.82%
2008-12-09 0 0.055 0.050 0.055 0.045 0.055 2,310,000 119,200 0.0516 1.334 1.213 1.334 1.091 1.334 95,247 1.2515 5.77%
2008-12-08 0 0.052 0.048 0.052 0.046 0.052 3,225,000 158,015 0.0490 1.261 1.164 1.261 1.116 1.261 132,975 1.1883 4.00%
2008-12-05 0 0.050 0.050 0.055 0.049 0.057 1,660,000 84,355 0.0508 1.213 1.213 1.334 1.188 1.382 68,446 1.2324 -7.41%
2008-12-04 0 0.054 0.051 0.054 0.045 0.065 6,535,000 334,305 0.0512 1.310 1.237 1.310 1.091 1.576 269,455 1.2407 20.00%
2008-12-03 0 0.045 0.041 0.050 0.045 0.080 315,000 14,650 0.0465 1.091 0.994 1.213 1.091 1.940 12,988 1.1279 7.14%
2008-12-02 0 0.042 0.042 0.045 0.039 0.042 420,000 17,120 0.0408 1.019 1.019 1.091 0.946 1.019 17,318 0.9886 5.00%
2008-12-01 0 0.040 0.040 0.042 0.040 0.040 80,000 3,200 0.0400 0.970 0.970 1.019 0.970 0.970 3,299 0.9701 -4.76%
2008-11-28 0 0.042 0.041 0.042 0.039 0.042 710,000 28,310 0.0399 1.019 0.994 1.019 0.946 1.019 29,275 0.9670 7.69%
2008-11-27 0 0.039 0.039 0.045 0.038 0.040 675,000 26,450 0.0392 0.946 0.946 1.091 0.922 0.970 27,832 0.9503 0.00%
2008-11-26 0 0.039 0.039 0.044 0.038 0.039 840,000 32,380 0.0385 0.946 0.946 1.067 0.922 0.946 34,635 0.9349 -2.50%
2008-11-25 0 0.040 0.038 0.045 0.038 0.046 165,000 6,860 0.0416 0.970 0.922 1.091 0.922 1.116 6,803 1.0083 8.11%
2008-11-24 0 0.037 0.037 0.046 0.037 0.037 100,000 3,700 0.0370 0.897 0.897 1.116 0.897 0.897 4,123 0.8973 0.00%
2008-11-21 0 0.037 0.038 0.045 0.037 0.038 575,000 21,445 0.0373 0.897 0.922 1.091 0.897 0.922 23,709 0.9045 -19.57%
2008-11-20 0 0.046 0.040 0.046 0.038 0.048 3,420,000 147,370 0.0431 1.116 0.970 1.116 0.922 1.164 141,016 1.0451 21.05%
2008-11-19 0 0.038 0.038 0.042 0.038 0.039 310,000 11,950 0.0385 0.922 0.922 1.019 0.922 0.946 12,782 0.9349 -2.56%
2008-11-18 0 0.039 0.039 0.042 0.038 0.039 970,000 37,540 0.0387 0.946 0.946 1.019 0.922 0.946 39,996 0.9386 -2.50%
2008-11-17 0 0.040 0.039 0.040 - - 0 0 - 0.970 0.946 0.970 - - 0 - 0.00%
2008-11-14 0 0.040 0.040 0.042 0.039 0.040 845,000 33,255 0.0394 0.970 0.970 1.019 0.946 0.970 34,842 0.9545 5.26%
2008-11-13 0 0.038 0.038 0.040 0.038 0.039 1,790,000 69,730 0.0390 0.922 0.922 0.970 0.922 0.946 73,806 0.9448 -2.56%
2008-11-12 0 0.039 0.038 0.039 0.038 0.040 5,760,000 223,915 0.0389 0.946 0.922 0.946 0.922 0.970 237,500 0.9428 -2.50%
2008-11-11 0 0.040 0.040 0.044 0.038 0.045 8,840,000 359,090 0.0406 0.970 0.970 1.067 0.922 1.091 364,497 0.9852 -4.76%
2008-11-10 0 0.042 0.042 0.045 0.041 0.046 1,410,000 59,535 0.0422 1.019 1.019 1.091 0.994 1.116 58,138 1.0240 -4.55%
2008-11-07 0 0.044 0.044 0.045 0.044 0.046 4,995,000 224,665 0.0450 1.067 1.067 1.091 1.067 1.116 205,957 1.0908 2.33%
2008-11-06 0 0.043 0.043 0.044 0.038 0.048 1,040,000 43,040 0.0414 1.043 1.043 1.067 0.922 1.164 42,882 1.0037 -4.44%
2008-11-05 0 0.045 0.042 0.045 0.036 0.048 21,750,000 931,235 0.0428 1.091 1.019 1.091 0.873 1.164 896,810 1.0384 32.35%
2008-11-04 0 0.034 0.035 0.036 - - 0 0 - 0.825 0.849 0.873 - - 0 - 0.00%
2008-11-03 0 0.034 0.034 0.035 0.034 0.039 3,635,000 130,625 0.0359 0.825 0.825 0.849 0.825 0.946 149,881 0.8715 3.03%
2008-10-31 0 0.033 0.033 0.035 0.033 0.033 1,100,000 36,300 0.0330 0.800 0.800 0.849 0.800 0.800 45,356 0.8003 -2.94%
2008-10-30 0 0.034 0.031 0.035 0.031 0.034 2,330,000 76,615 0.0329 0.825 0.752 0.849 0.752 0.825 96,072 0.7975 9.68%
2008-10-29 0 0.031 0.030 0.033 0.031 0.034 3,180,000 104,720 0.0329 0.752 0.728 0.800 0.752 0.825 131,120 0.7987 -3.13%
2008-10-28 0 0.032 0.032 0.034 0.030 0.034 6,140,000 193,980 0.0316 0.776 0.776 0.825 0.728 0.825 253,168 0.7662 -8.57%
2008-10-27 0 0.035 0.035 0.036 0.028 0.043 14,750,000 555,470 0.0377 0.849 0.849 0.873 0.679 1.043 608,182 0.9133 0.00%
2008-10-24 0 0.035 0.035 0.039 0.035 0.039 2,340,000 86,580 0.0370 0.849 0.849 0.946 0.849 0.946 96,484 0.8973 -7.89%
2008-10-23 0 0.038 0.037 0.041 0.030 0.043 1,660,000 62,985 0.0379 0.922 0.897 0.994 0.728 1.043 68,446 0.9202 -11.63%
2008-10-22 0 0.043 0.040 0.043 0.040 0.043 1,310,000 52,890 0.0404 1.043 0.970 1.043 0.970 1.043 54,015 0.9792 0.00%
2008-10-21 0 0.043 0.040 0.043 0.038 0.046 1,715,000 69,115 0.0403 1.043 0.970 1.043 0.922 1.116 70,714 0.9774 13.16%
2008-10-20 0 0.038 0.038 0.044 0.038 0.044 4,355,000 173,790 0.0399 0.922 0.922 1.067 0.922 1.067 179,568 0.9678 -17.39%
2008-10-17 0 0.046 0.040 0.046 0.040 0.046 195,000 7,830 0.0402 1.116 0.970 1.116 0.970 1.116 8,040 0.9738 0.00%
2008-10-16 0 0.046 0.041 0.046 0.040 0.046 1,015,000 42,630 0.0420 1.116 0.994 1.116 0.970 1.116 41,851 1.0186 0.00%
2008-10-15 0 0.046 0.040 0.046 - - 0 0 - 1.116 0.970 1.116 - - 0 - -2.13%
2008-10-14 0 0.047 0.044 0.047 0.044 0.047 360,000 16,175 0.0449 1.140 1.067 1.140 1.067 1.140 14,844 1.0897 2.17%
2008-10-13 0 0.046 0.046 0.047 0.046 0.050 7,950,000 372,300 0.0468 1.116 1.116 1.140 1.116 1.213 327,800 1.1358 0.00%
2008-10-10 0 0.046 0.046 0.050 0.046 0.050 5,715,000 279,990 0.0490 1.116 1.116 1.213 1.116 1.213 235,645 1.1882 -11.54%
2008-10-09 0 0.052 0.052 0.054 0.051 0.052 850,000 43,900 0.0516 1.261 1.261 1.310 1.237 1.261 35,048 1.2526 8.33%
2008-10-08 0 0.048 0.048 0.051 0.042 0.050 3,725,000 176,720 0.0474 1.164 1.164 1.237 1.019 1.213 153,592 1.1506 -2.04%
2008-10-06 0 0.049 0.049 0.052 0.049 0.051 1,470,000 73,530 0.0500 1.188 1.188 1.261 1.188 1.237 60,612 1.2131 -10.91%
2008-10-03 0 0.055 0.055 0.057 0.050 0.055 2,360,000 128,100 0.0543 1.334 1.334 1.382 1.213 1.334 97,309 1.3164 -6.78%
2008-10-02 0 0.059 0.054 0.059 0.050 0.059 505,000 25,595 0.0507 1.431 1.310 1.431 1.213 1.431 20,822 1.2292 7.27%
2008-09-30 0 0.055 0.051 0.055 0.055 0.056 505,000 27,780 0.0550 1.334 1.237 1.334 1.334 1.358 20,822 1.3341 -5.17%
2008-09-29 0 0.058 0.054 0.058 - - 0 0 - 1.407 1.310 1.407 - - 0 - -3.33%
2008-09-26 0 0.060 0.054 0.060 - - 25,000 1,300 0.0520 1.455 1.310 1.455 - - 1,031 1.2611 0.00%
2008-09-25 0 0.060 0.056 0.060 0.055 0.060 840,000 47,235 0.0562 1.455 1.358 1.455 1.334 1.455 34,635 1.3638 -1.64%
2008-09-24 0 0.061 0.057 0.061 0.055 0.064 855,000 48,450 0.0567 1.479 1.382 1.479 1.334 1.552 35,254 1.3743 -7.58%
2008-09-23 0 0.066 0.063 0.066 0.062 0.069 1,445,000 94,635 0.0655 1.601 1.528 1.601 1.504 1.673 59,581 1.5883 6.45%
2008-09-22 0 0.062 0.055 0.062 0.055 0.062 455,000 27,010 0.0594 1.504 1.334 1.504 1.334 1.504 18,761 1.4397 6.90%
2008-09-19 0 0.058 0.054 0.058 0.046 0.058 7,730,000 398,125 0.0515 1.407 1.310 1.407 1.116 1.407 318,728 1.2491 23.40%
2008-09-18 0 0.047 0.045 0.047 0.041 0.060 6,210,000 276,410 0.0445 1.140 1.091 1.140 0.994 1.455 256,055 1.0795 -22.95%
2008-09-17 0 0.061 0.053 0.061 0.051 0.061 7,050,000 372,430 0.0528 1.479 1.285 1.479 1.237 1.479 290,690 1.2812 -6.15%
2008-09-16 0 0.065 0.058 0.065 0.056 0.065 4,085,000 239,030 0.0585 1.576 1.407 1.576 1.358 1.576 168,435 1.4191 -9.72%
2008-09-12 0 0.072 0.070 0.079 0.069 0.072 3,035,000 212,395 0.0700 1.746 1.698 1.916 1.673 1.746 125,141 1.6972 -10.00%
2008-09-11 0 0.080 0.070 0.080 0.070 0.080 1,850,000 134,055 0.0725 1.940 1.698 1.940 1.698 1.940 76,280 1.7574 -5.88%
2008-09-10 0 0.085 0.078 0.085 0.078 0.090 2,390,000 191,565 0.0802 2.061 1.892 2.061 1.892 2.183 98,546 1.9439 -5.56%
2008-09-09 0 0.090 0.078 0.090 0.084 0.090 1,365,000 115,540 0.0846 2.183 1.892 2.183 2.037 2.183 56,283 2.0529 5.88%
2008-09-08 0 0.085 0.083 0.085 0.076 0.086 1,645,000 134,555 0.0818 2.061 2.013 2.061 1.843 2.086 67,828 1.9838 -1.16%
2008-09-05 0 0.086 0.083 0.086 0.086 0.086 345,000 29,670 0.0860 2.086 2.013 2.086 2.086 2.086 14,225 2.0857 -2.27%
2008-09-04 0 0.088 0.087 0.092 0.083 0.095 5,230,000 459,450 0.0878 2.134 2.110 2.231 2.013 2.304 215,647 2.1306 -7.37%
2008-09-03 0 0.095 0.090 0.095 0.090 0.106 3,495,000 327,275 0.0936 2.304 2.183 2.304 2.183 2.571 144,108 2.2710 -4.04%
2008-09-02 0 0.099 0.098 0.104 0.098 0.100 770,000 76,410 0.0992 2.401 2.377 2.522 2.377 2.425 31,749 2.4067 -4.81%
2008-09-01 0 0.104 0.104 0.105 0.104 0.104 75,000 7,800 0.1040 2.522 2.522 2.547 2.522 2.522 3,092 2.5223 -2.80%
2008-08-29 0 0.107 0.099 0.107 0.100 0.112 3,030,000 308,615 0.1019 2.595 2.401 2.595 2.425 2.716 124,935 2.4702 2.88%
2008-08-28 0 0.104 0.101 0.103 0.102 0.128 8,530,000 902,210 0.1058 2.522 2.450 2.498 2.474 3.104 351,714 2.5652 -11.11%
2008-08-27 0 0.117 0.111 0.117 0.104 0.125 4,335,000 502,595 0.1159 2.838 2.692 2.838 2.522 3.032 178,744 2.8118 12.50%
2008-08-26 0 0.104 0.100 0.104 0.098 0.105 670,000 69,760 0.1041 2.522 2.425 2.522 2.377 2.547 27,626 2.5252 -6.31%
2008-08-25 0 0.111 0.102 0.111 0.102 0.111 1,020,000 109,910 0.1078 2.692 2.474 2.692 2.474 2.692 42,057 2.6133 1.83%
2008-08-21 0 0.109 0.102 0.110 0.104 0.111 405,000 43,455 0.1073 2.644 2.474 2.668 2.522 2.692 16,699 2.6022 -4.39%
2008-08-20 0 0.114 0.107 0.114 0.105 0.115 3,920,000 427,390 0.1090 2.765 2.595 2.765 2.547 2.789 161,632 2.6442 -1.72%
2008-08-19 0 0.116 0.111 0.116 0.111 0.119 1,510,000 174,395 0.1155 2.813 2.692 2.813 2.692 2.886 62,261 2.8010 -0.85%
2008-08-18 0 0.117 0.110 0.117 0.110 0.122 1,435,000 170,190 0.1186 2.838 2.668 2.838 2.668 2.959 59,169 2.8763 10.38%
2008-08-15 0 0.106 0.105 0.111 0.105 0.120 2,705,000 292,365 0.1081 2.571 2.547 2.692 2.547 2.910 111,534 2.6213 -10.92%
2008-08-14 0 0.119 0.116 0.119 0.094 0.123 7,215,000 819,825 0.1136 2.886 2.813 2.886 2.280 2.983 297,494 2.7558 25.26%
2008-08-13 0 0.095 0.092 0.095 0.091 0.095 715,000 65,920 0.0922 2.304 2.231 2.304 2.207 2.304 29,481 2.2360 1.06%
2008-08-12 0 0.094 0.093 0.094 0.091 0.094 1,645,000 153,485 0.0933 2.280 2.255 2.280 2.207 2.280 67,828 2.2629 -2.08%
2008-08-11 0 0.096 0.091 0.096 0.091 0.096 1,000,000 91,970 0.0920 2.328 2.207 2.328 2.207 2.328 41,233 2.2305 -2.04%
2008-08-08 0 0.098 0.096 0.098 0.095 0.099 1,450,000 140,380 0.0968 2.377 2.328 2.377 2.304 2.401 59,787 2.3480 -2.97%
2008-08-07 0 0.101 0.100 0.101 0.100 0.106 3,715,000 382,095 0.1029 2.450 2.425 2.450 2.425 2.571 153,179 2.4944 -5.61%
2008-08-05 0 0.107 0.106 0.107 0.101 0.109 1,430,000 149,480 0.1045 2.595 2.571 2.595 2.450 2.644 58,963 2.5352 -2.73%
2008-08-04 0 0.110 0.108 0.110 0.106 0.116 4,580,000 502,255 0.1097 2.668 2.619 2.668 2.571 2.813 188,846 2.6596 -5.98%
2008-08-01 0 0.117 0.112 0.117 0.116 0.119 2,810,000 328,670 0.1170 2.838 2.716 2.838 2.813 2.886 115,864 2.8367 -1.68%
2008-07-31 0 0.119 0.112 0.119 0.106 0.122 4,820,000 565,115 0.1172 2.886 2.716 2.886 2.571 2.959 198,741 2.8435 4.39%
2008-07-30 0 0.114 0.113 0.114 0.111 0.145 25,165,000 3,143,270 0.1249 2.765 2.741 2.765 2.692 3.517 1,037,620 3.0293 -15.56%
2008-07-29 0 0.135 0.135 0.137 0.094 0.135 73,055,000 8,750,550 0.1198 3.274 3.274 3.323 2.280 3.274 3,012,251 2.9050 43.62%
2008-07-28 0 0.094 0.093 0.095 0.092 0.094 2,440,000 227,770 0.0933 2.280 2.255 2.304 2.231 2.280 100,608 2.2639 2.17%
2008-07-25 0 0.092 0.090 0.092 0.089 0.092 2,015,000 181,765 0.0902 2.231 2.183 2.231 2.158 2.231 83,084 2.1877 1.10%
2008-07-24 0 0.091 0.090 0.091 0.088 0.092 4,180,000 374,300 0.0895 2.207 2.183 2.207 2.134 2.231 172,352 2.1717 0.00%
2008-07-23 0 0.091 0.090 0.092 0.090 0.092 5,475,000 497,530 0.0909 2.207 2.183 2.231 2.183 2.231 225,749 2.2039 -2.15%
2008-07-22 0 0.093 0.092 0.094 0.090 0.094 4,385,000 401,815 0.0916 2.255 2.231 2.280 2.183 2.280 180,805 2.2224 -2.11%
2008-07-21 0 0.095 0.094 0.095 0.090 0.099 9,600,000 905,830 0.0944 2.304 2.280 2.304 2.183 2.401 395,833 2.2884 5.56%
2008-07-18 0 0.090 0.087 0.090 0.085 0.090 5,005,000 441,960 0.0883 2.183 2.110 2.183 2.061 2.183 206,369 2.1416 1.12%
2008-07-17 0 0.089 0.088 0.090 0.087 0.090 4,845,000 429,295 0.0886 2.158 2.134 2.183 2.110 2.183 199,772 2.1489 0.00%
2008-07-16 0 0.089 0.088 0.089 0.088 0.090 1,760,000 156,405 0.0889 2.158 2.134 2.158 2.134 2.183 72,569 2.1552 -1.11%
2008-07-15 0 0.090 0.089 0.090 0.087 0.090 3,390,000 301,275 0.0889 2.183 2.158 2.183 2.110 2.183 139,779 2.1554 -1.10%
2008-07-14 0 0.091 0.090 0.092 0.090 0.092 1,675,000 152,215 0.0909 2.207 2.183 2.231 2.183 2.231 69,065 2.2039 0.00%
2008-07-11 0 0.091 0.090 0.093 0.090 0.093 4,360,000 396,120 0.0909 2.207 2.183 2.255 2.183 2.255 179,774 2.2034 0.00%
2008-07-10 0 0.091 0.090 0.091 0.088 0.094 2,885,000 260,095 0.0902 2.207 2.183 2.207 2.134 2.280 118,956 2.1865 -3.19%
2008-07-09 0 0.094 0.091 0.094 0.089 0.096 8,490,000 791,965 0.0933 2.280 2.207 2.280 2.158 2.328 350,065 2.2623 4.44%
2008-07-08 0 0.090 0.089 0.090 0.088 0.091 3,100,000 276,440 0.0892 2.183 2.158 2.183 2.134 2.207 127,821 2.1627 -1.10%
2008-07-07 0 0.091 0.090 0.091 0.089 0.093 5,520,000 499,500 0.0905 2.207 2.183 2.207 2.158 2.255 227,604 2.1946 -4.21%
2008-07-04 0 0.095 0.092 0.093 0.091 0.095 4,425,000 408,960 0.0924 2.304 2.231 2.255 2.207 2.304 182,454 2.2414 5.56%
2008-07-03 0 0.090 0.090 0.092 0.084 0.095 13,675,000 1,219,035 0.0891 2.183 2.183 2.231 2.037 2.304 563,856 2.1620 -1.10%
2008-07-02 0 0.091 0.091 0.092 0.089 0.098 17,110,000 1,587,085 0.0928 2.207 2.207 2.231 2.158 2.377 705,491 2.2496 -6.19%
2008-06-30 0 0.097 0.096 0.097 0.092 0.125 90,510,000 9,078,595 0.1003 2.353 2.328 2.353 2.231 3.032 3,731,967 2.4327 -35.76%
2008-06-27 0 0.151 0.150 0.151 0.150 0.171 45,940,000 7,205,845 0.1569 3.662 3.638 3.662 3.638 4.147 1,894,228 3.8041 -10.65%
2008-06-26 0 0.169 0.165 0.169 0.165 0.191 36,490,000 6,580,130 0.1803 4.099 4.002 4.099 4.002 4.632 1,504,579 4.3734 -5.59%
2008-06-25 0 0.179 0.179 0.180 0.162 0.180 24,845,000 4,314,415 0.1737 4.341 4.341 4.365 3.929 4.365 1,024,425 4.2115 7.19%
2008-06-24 0 0.167 0.166 0.167 0.147 0.175 45,605,000 7,393,050 0.1621 4.050 4.026 4.050 3.565 4.244 1,880,415 3.9316 9.87%
2008-06-23 0 0.152 0.150 0.152 0.130 0.163 43,355,000 6,523,515 0.1505 3.686 3.638 3.686 3.153 3.953 1,787,642 3.6492 -4.40%
2008-06-20 0 0.159 0.158 0.159 0.125 0.160 117,735,000 16,586,685 0.1409 3.856 3.832 3.856 3.032 3.880 4,854,526 3.4167 39.47%
2008-06-19 1 0.114 - - 0.090 0.115 7,700,000 790,845 0.1027 2.765 - - 2.183 2.789 317,491 2.4909 20.00%
2008-06-18 0 0.095 0.090 0.095 0.090 0.095 1,875,000 175,550 0.0936 2.304 2.183 2.304 2.183 2.304 77,311 2.2707 1.06%
2008-06-17 0 0.094 0.089 0.094 0.090 0.094 1,700,000 153,400 0.0902 2.280 2.158 2.280 2.183 2.280 70,096 2.1884 1.08%
2008-06-16 0 0.093 0.090 0.096 0.088 0.099 1,330,000 127,515 0.0959 2.255 2.183 2.328 2.134 2.401 54,839 2.3252 2.20%
2008-06-13 0 0.091 0.091 0.092 0.090 0.091 1,120,000 101,655 0.0908 2.207 2.207 2.231 2.183 2.207 46,181 2.2013 4.60%
2008-06-12 0 0.087 0.083 0.087 0.080 0.087 235,000 20,160 0.0858 2.110 2.013 2.110 1.940 2.110 9,690 2.0806 0.00%
2008-06-11 0 0.087 0.084 0.087 0.084 0.087 750,000 64,350 0.0858 2.110 2.037 2.110 2.037 2.110 30,924 2.0809 1.16%
2008-06-10 0 0.086 0.086 0.088 0.085 0.090 2,095,000 185,285 0.0884 2.086 2.086 2.134 2.061 2.183 86,382 2.1449 -1.15%
2008-06-06 0 0.087 0.086 0.093 0.086 0.093 1,100,000 96,025 0.0873 2.110 2.086 2.255 2.086 2.255 45,356 2.1171 -3.33%
2008-06-05 0 0.090 0.090 0.093 0.090 0.090 400,000 36,000 0.0900 2.183 2.183 2.255 2.183 2.183 16,493 2.1827 -2.17%
2008-06-04 0 0.092 0.092 0.096 0.092 0.093 190,000 17,530 0.0923 2.231 2.231 2.328 2.231 2.255 7,834 2.2376 -3.16%
2008-06-03 0 0.095 0.090 0.096 0.089 0.096 2,615,000 244,395 0.0935 2.304 2.183 2.328 2.158 2.328 107,823 2.2666 3.26%
2008-06-02 0 0.092 0.089 0.093 - - 0 0 - 2.231 2.158 2.255 - - 0 - 0.00%
2008-05-30 0 0.092 0.091 0.094 0.090 0.093 720,000 66,040 0.0917 2.231 2.207 2.280 2.183 2.255 29,688 2.2245 -1.08%
2008-05-29 0 0.093 0.093 0.095 0.086 0.099 690,000 64,880 0.0940 2.255 2.255 2.304 2.086 2.401 28,451 2.2804 4.49%
2008-05-28 0 0.089 0.089 0.095 0.080 0.100 5,850,000 523,890 0.0896 2.158 2.158 2.304 1.940 2.425 241,211 2.1719 -6.32%
2008-05-27 0 0.095 0.095 0.098 0.095 0.099 1,140,000 111,380 0.0977 2.304 2.304 2.377 2.304 2.401 47,005 2.3695 -4.04%
2008-05-26 0 0.099 0.087 0.099 0.099 0.099 200,000 19,800 0.0990 2.401 2.110 2.401 2.401 2.401 8,247 2.4010 3.12%
2008-05-23 0 0.096 0.096 0.098 0.090 0.096 845,000 80,520 0.0953 2.328 2.328 2.377 2.183 2.328 34,842 2.3110 0.00%
2008-05-22 0 0.096 0.090 0.098 - - 0 0 - 2.328 2.183 2.377 - - 0 - 0.00%
2008-05-21 0 0.096 0.096 0.098 0.092 0.093 145,000 13,435 0.0927 2.328 2.328 2.377 2.231 2.255 5,979 2.2471 2.13%
2008-05-20 0 0.094 0.093 0.096 0.094 0.095 800,000 75,900 0.0949 2.280 2.255 2.328 2.280 2.304 32,986 2.3010 -1.05%
2008-05-19 0 0.095 0.095 0.097 0.093 0.095 250,000 23,720 0.0949 2.304 2.304 2.353 2.255 2.304 10,308 2.3011 -3.06%
2008-05-16 0 0.098 0.095 0.098 0.095 0.098 415,000 40,325 0.0972 2.377 2.304 2.377 2.304 2.377 17,112 2.3566 2.08%
2008-05-15 0 0.096 0.096 0.098 0.096 0.098 550,000 52,920 0.0962 2.328 2.328 2.377 2.328 2.377 22,678 2.3335 -1.03%
2008-05-14 0 0.097 0.097 0.099 0.094 0.100 520,000 51,735 0.0995 2.353 2.353 2.401 2.280 2.425 21,441 2.4129 -2.02%
2008-05-13 0 0.099 0.098 0.100 0.095 0.100 3,235,000 319,375 0.0987 2.401 2.377 2.425 2.304 2.425 133,388 2.3943 -1.00%
2008-05-09 0 0.100 0.094 0.100 0.094 0.100 385,000 36,640 0.0952 2.425 2.280 2.425 2.280 2.425 15,875 2.3081 6.38%
2008-05-08 0 0.094 0.094 0.098 0.094 0.094 400,000 37,600 0.0940 2.280 2.280 2.377 2.280 2.280 16,493 2.2797 -5.05%
2008-05-07 0 0.099 0.093 0.099 0.091 0.100 880,000 86,080 0.0978 2.401 2.255 2.401 2.207 2.425 36,285 2.3723 -1.00%
2008-05-06 0 0.100 0.097 0.100 0.096 0.103 710,000 70,640 0.0995 2.425 2.353 2.425 2.328 2.498 29,275 2.4130 0.00%
2008-05-05 0 0.100 0.097 0.100 0.095 0.100 2,425,000 241,775 0.0997 2.425 2.353 2.425 2.304 2.425 99,989 2.4180 6.38%
2008-05-02 0 0.094 0.094 0.100 0.093 0.099 1,160,000 112,890 0.0973 2.280 2.280 2.425 2.255 2.401 47,830 2.3602 -2.08%
2008-04-30 0 0.096 0.093 0.099 0.093 0.096 1,100,000 102,600 0.0933 2.328 2.255 2.401 2.255 2.328 45,356 2.2621 -4.00%
2008-04-29 0 0.100 0.098 0.100 0.099 0.105 2,035,000 206,235 0.1013 2.425 2.377 2.425 2.401 2.547 83,908 2.4579 -2.91%
2008-04-28 0 0.103 0.103 0.104 0.099 0.110 1,180,000 124,100 0.1052 2.498 2.498 2.522 2.401 2.668 48,655 2.5506 0.00%
2008-04-25 0 0.103 0.097 0.104 0.097 0.103 2,085,000 209,250 0.1004 2.498 2.353 2.522 2.353 2.498 85,970 2.4340 6.19%
2008-04-24 0 0.097 0.097 0.103 0.096 0.105 610,000 59,830 0.0981 2.353 2.353 2.498 2.328 2.547 25,152 2.3787 -4.90%
2008-04-23 0 0.102 0.102 0.103 0.096 0.096 10,000 960 0.0960 2.474 2.474 2.498 2.328 2.328 412 2.3283 2.00%
2008-04-22 0 0.100 0.100 0.101 0.092 0.092 100,000 9,200 0.0920 2.425 2.425 2.450 2.231 2.231 4,123 2.2312 -0.99%
2008-04-21 0 0.101 0.101 0.102 0.085 0.105 940,000 89,230 0.0949 2.450 2.450 2.474 2.061 2.547 38,759 2.3022 -3.81%
2008-04-18 0 0.105 0.093 0.105 0.092 0.105 345,000 32,125 0.0931 2.547 2.255 2.547 2.231 2.547 14,225 2.2583 2.94%
2008-04-17 0 0.102 0.102 0.103 0.100 0.102 400,000 40,600 0.1015 2.474 2.474 2.498 2.425 2.474 16,493 2.4616 -0.97%
2008-04-16 0 0.103 0.103 0.104 0.094 0.100 720,000 71,340 0.0991 2.498 2.498 2.522 2.280 2.425 29,688 2.4030 -1.90%
2008-04-15 0 0.105 0.095 0.105 0.105 0.105 320,000 33,600 0.1050 2.547 2.304 2.547 2.547 2.547 13,194 2.5465 -2.78%
2008-04-14 0 0.108 0.098 0.108 0.109 0.110 190,000 20,885 0.1099 2.619 2.377 2.619 2.644 2.668 7,834 2.6659 -0.92%
2008-04-11 0 0.109 0.093 0.111 - - 0 0 - 2.644 2.255 2.692 - - 0 - 0.00%
2008-04-10 0 0.109 0.086 0.109 - - 0 0 - 2.644 2.086 2.644 - - 0 - -0.91%
2008-04-09 0 0.110 0.100 0.110 - - 0 0 - 2.668 2.425 2.668 - - 0 - 0.00%
2008-04-08 0 0.110 0.101 0.110 - - 0 0 - 2.668 2.450 2.668 - - 0 - 0.00%
2008-04-07 0 0.110 0.107 0.110 0.106 0.110 115,000 12,360 0.1075 2.668 2.595 2.668 2.571 2.668 4,742 2.6066 2.80%
2008-04-03 0 0.107 0.107 0.108 0.100 0.105 360,000 37,550 0.1043 2.595 2.595 2.619 2.425 2.547 14,844 2.5297 0.00%
2008-04-02 0 0.107 0.104 0.107 0.108 0.114 1,530,000 165,900 0.1084 2.595 2.522 2.595 2.619 2.765 63,086 2.6297 -2.73%
2008-04-01 0 0.110 0.111 0.112 0.109 0.115 1,635,000 181,455 0.1110 2.668 2.692 2.716 2.644 2.789 67,415 2.6916 -0.90%
2008-03-31 0 0.111 0.111 0.115 0.106 0.111 2,105,000 226,545 0.1076 2.692 2.692 2.789 2.571 2.692 86,795 2.6101 2.78%
2008-03-28 0 0.108 0.101 0.108 0.103 0.108 240,000 24,890 0.1037 2.619 2.450 2.619 2.498 2.619 9,896 2.5152 -1.82%
2008-03-27 0 0.110 0.102 0.110 0.102 0.110 3,000,000 326,750 0.1089 2.668 2.474 2.668 2.474 2.668 123,698 2.6415 3.77%
2008-03-26 0 0.106 0.097 0.115 0.106 0.106 290,000 30,740 0.1060 2.571 2.353 2.789 2.571 2.571 11,957 2.5708 0.00%
2008-03-25 0 0.106 0.106 0.120 0.092 0.106 675,000 71,010 0.1052 2.571 2.571 2.910 2.231 2.571 27,832 2.5514 0.00%
2008-03-20 0 0.106 0.106 0.107 0.098 0.098 90,000 8,820 0.0980 2.571 2.571 2.595 2.377 2.377 3,711 2.3768 -2.75%
2008-03-19 0 0.109 0.106 0.109 0.110 0.114 220,000 24,600 0.1118 2.644 2.571 2.644 2.668 2.765 9,071 2.7119 -4.39%
2008-03-18 0 0.114 0.114 0.115 0.096 0.110 1,450,000 147,030 0.1014 2.765 2.765 2.789 2.328 2.668 59,787 2.4592 2.70%
2008-03-17 0 0.111 0.110 0.111 0.101 0.111 3,260,000 345,960 0.1061 2.692 2.668 2.692 2.450 2.692 134,418 2.5738 -0.89%
2008-03-14 0 0.112 0.112 0.113 0.110 0.115 2,640,000 296,180 0.1122 2.716 2.716 2.741 2.668 2.789 108,854 2.7209 -5.08%
2008-03-13 0 0.118 0.118 0.120 0.110 0.124 1,050,000 122,770 0.1169 2.862 2.862 2.910 2.668 3.007 43,294 2.8357 -3.28%
2008-03-12 0 0.122 0.122 0.123 0.110 0.120 280,000 33,500 0.1196 2.959 2.959 2.983 2.668 2.910 11,545 2.9017 1.67%
2008-03-11 0 0.120 0.112 0.121 - - 0 0 - 2.910 2.716 2.935 - - 0 - 0.00%
2008-03-10 0 0.120 0.118 0.120 0.118 0.120 485,000 57,760 0.1191 2.910 2.862 2.910 2.862 2.910 19,998 2.8883 -4.76%
2008-03-07 0 0.126 0.121 0.126 0.121 0.126 1,750,000 218,575 0.1249 3.056 2.935 3.056 2.935 3.056 72,157 3.0292 0.80%
2008-03-06 0 0.125 0.125 0.130 0.120 0.129 3,820,000 480,660 0.1258 3.032 3.032 3.153 2.910 3.129 157,509 3.0516 2.46%
2008-03-05 0 0.122 0.121 0.126 0.118 0.134 5,080,000 633,880 0.1248 2.959 2.935 3.056 2.862 3.250 209,462 3.0262 4.27%
2008-03-04 0 0.117 0.110 0.119 0.110 0.124 2,470,000 290,125 0.1175 2.838 2.668 2.886 2.668 3.007 101,845 2.8487 -2.50%
2008-03-03 0 0.120 0.116 0.120 0.116 0.130 3,085,000 371,945 0.1206 2.910 2.813 2.910 2.813 3.153 127,203 2.9240 -2.44%
2008-02-29 0 0.123 0.121 0.123 0.111 0.137 7,560,000 893,845 0.1182 2.983 2.935 2.983 2.692 3.323 311,719 2.8675 9.82%
2008-02-28 0 0.112 0.112 0.113 0.101 0.115 585,000 62,935 0.1076 2.716 2.716 2.741 2.450 2.789 24,121 2.6091 0.00%
2008-02-27 0 0.112 0.107 0.113 0.112 0.114 454,656 51,426 0.1131 2.716 2.595 2.741 2.716 2.765 18,747 2.7432 -0.88%
2008-02-26 0 0.113 0.113 0.115 0.100 0.115 3,795,000 420,565 0.1108 2.741 2.741 2.789 2.425 2.789 156,478 2.6877 4.63%
2008-02-25 0 0.108 0.102 0.108 0.106 0.114 1,050,000 112,530 0.1072 2.619 2.474 2.619 2.571 2.765 43,294 2.5992 -3.57%
2008-02-22 0 0.112 0.107 0.112 0.101 0.112 1,780,000 191,340 0.1075 2.716 2.595 2.716 2.450 2.716 73,394 2.6070 1.82%
2008-02-21 0 0.110 0.108 0.110 0.105 0.110 4,240,000 460,045 0.1085 2.668 2.619 2.668 2.547 2.668 174,826 2.6314 1.85%
2008-02-20 0 0.108 0.104 0.108 0.103 0.108 500,000 53,000 0.1060 2.619 2.522 2.619 2.498 2.619 20,616 2.5708 0.00%
2008-02-19 0 0.108 0.108 0.110 0.107 0.112 1,640,000 179,140 0.1092 2.619 2.619 2.668 2.595 2.716 67,622 2.6492 2.86%
2008-02-18 0 0.105 0.105 0.110 0.100 0.102 2,130,000 214,000 0.1005 2.547 2.547 2.668 2.425 2.474 87,826 2.4366 0.00%
2008-02-15 0 0.105 0.103 0.106 0.105 0.106 2,000,000 210,900 0.1055 2.547 2.498 2.571 2.547 2.571 82,465 2.5574 -4.55%
2008-02-14 0 0.110 0.105 0.112 0.100 0.110 730,000 77,000 0.1055 2.668 2.547 2.716 2.425 2.668 30,100 2.5582 4.76%
2008-02-13 0 0.105 0.102 0.108 0.098 0.105 4,460,000 452,345 0.1014 2.547 2.474 2.619 2.377 2.547 183,898 2.4598 7.14%
2008-02-12 0 0.098 0.095 0.098 0.089 0.098 1,885,000 177,005 0.0939 2.377 2.304 2.377 2.158 2.377 77,724 2.2774 3.16%
2008-02-11 0 0.095 0.091 0.096 0.088 0.095 1,605,000 150,035 0.0935 2.304 2.207 2.328 2.134 2.304 66,178 2.2671 10.47%
2008-02-06 0 0.086 0.086 0.091 0.075 0.086 2,350,000 186,960 0.0796 2.086 2.086 2.207 1.819 2.086 96,897 1.9295 3.61%
2008-02-05 0 0.083 0.083 0.085 0.078 0.081 160,000 12,570 0.0786 2.013 2.013 2.061 1.892 1.964 6,597 1.9053 0.00%
2008-02-04 0 0.083 0.083 0.084 0.082 0.084 530,000 43,910 0.0828 2.013 2.013 2.037 1.989 2.037 21,853 2.0093 1.22%
2008-02-01 0 0.082 0.076 0.082 0.076 0.082 410,000 31,500 0.0768 1.989 1.843 1.989 1.843 1.989 16,905 1.8633 -1.20%
2008-01-31 0 0.083 0.077 0.083 0.080 0.083 1,175,000 94,030 0.0800 2.013 1.867 2.013 1.940 2.013 48,448 1.9408 3.75%
2008-01-30 0 0.080 0.080 0.083 0.080 0.088 2,445,000 196,080 0.0802 1.940 1.940 2.013 1.940 2.134 100,814 1.9450 -4.76%
2008-01-29 0 0.084 0.080 0.084 0.080 0.085 1,560,000 130,485 0.0836 2.037 1.940 2.037 1.940 2.061 64,323 2.0286 5.00%
2008-01-28 0 0.080 0.078 0.083 0.076 0.085 1,370,000 112,700 0.0823 1.940 1.892 2.013 1.843 2.061 56,489 1.9951 -3.61%
2008-01-25 0 0.083 0.082 0.083 0.078 0.085 1,335,000 109,650 0.0821 2.013 1.989 2.013 1.892 2.061 55,046 1.9920 6.41%
2008-01-24 0 0.078 0.073 0.078 0.070 0.080 6,990,000 516,905 0.0739 1.892 1.770 1.892 1.698 1.940 288,216 1.7935 2.63%
2008-01-23 0 0.076 0.076 0.077 0.072 0.080 2,835,000 216,575 0.0764 1.843 1.843 1.867 1.746 1.940 116,895 1.8527 5.56%
2008-01-22 0 0.072 0.072 0.078 0.071 0.084 4,320,000 323,575 0.0749 1.746 1.746 1.892 1.722 2.037 178,125 1.8166 -19.10%
2008-01-21 0 0.089 0.089 0.091 0.084 0.093 1,575,000 143,555 0.0911 2.158 2.158 2.207 2.037 2.255 64,941 2.2105 -4.30%
2008-01-18 0 0.093 0.096 0.098 0.084 0.098 125,000 10,730 0.0858 2.255 2.328 2.377 2.037 2.377 5,154 2.0818 0.00%
2008-01-17 0 0.093 0.090 0.093 0.088 0.094 2,870,000 259,195 0.0903 2.255 2.183 2.255 2.134 2.280 118,338 2.1903 5.68%
2008-01-16 0 0.088 0.086 0.088 0.085 0.095 4,675,000 407,025 0.0871 2.134 2.086 2.134 2.061 2.304 192,763 2.1115 -9.28%
2008-01-15 0 0.097 0.097 0.101 0.091 0.102 5,950,000 590,270 0.0992 2.353 2.353 2.450 2.207 2.474 245,334 2.4060 -7.62%
2008-01-14 0 0.105 0.104 0.107 0.102 0.110 2,575,000 268,700 0.1043 2.547 2.522 2.595 2.474 2.668 106,174 2.5307 -2.78%
2008-01-11 0 0.108 0.108 0.110 0.107 0.113 4,230,000 460,930 0.1090 2.619 2.619 2.668 2.595 2.741 174,414 2.6427 -7.69%
2008-01-10 0 0.117 0.112 0.117 0.109 0.118 2,205,000 250,415 0.1136 2.838 2.716 2.838 2.644 2.862 90,918 2.7543 5.41%
2008-01-09 0 0.111 0.111 0.112 0.108 0.111 1,990,000 219,070 0.1101 2.692 2.692 2.716 2.619 2.692 82,053 2.6699 -1.77%
2008-01-08 0 0.113 0.111 0.114 0.110 0.123 2,265,000 255,665 0.1129 2.741 2.692 2.765 2.668 2.983 93,392 2.7375 -0.88%
2008-01-07 0 0.114 0.110 0.116 0.108 0.115 1,100,000 122,900 0.1117 2.765 2.668 2.813 2.619 2.789 45,356 2.7097 -8.06%
2008-01-04 0 0.124 0.114 0.124 0.112 0.124 60,000 6,840 0.1140 3.007 2.765 3.007 2.716 3.007 2,474 2.7648 3.33%
2008-01-03 0 0.120 0.115 0.126 0.115 0.120 115,000 13,675 0.1189 2.910 2.789 3.056 2.789 2.910 4,742 2.8840 1.69%
2008-01-02 0 0.118 0.116 0.123 0.118 0.123 710,000 83,830 0.1181 2.862 2.813 2.983 2.862 2.983 29,275 2.8635 -1.67%
2007-12-31 0 0.120 0.116 0.127 0.120 0.131 3,440,000 432,800 0.1258 2.910 2.813 3.080 2.910 3.177 141,840 3.0513 -0.83%
2007-12-28 0 0.121 0.115 0.125 0.118 0.128 3,305,000 402,950 0.1219 2.935 2.789 3.032 2.862 3.104 136,274 2.9569 -4.72%
2007-12-27 0 0.127 0.127 0.138 0.120 0.130 445,000 57,200 0.1285 3.080 3.080 3.347 2.910 3.153 18,349 3.1174 0.00%
2007-12-24 0 0.127 0.121 0.130 - - 0 0 - 3.080 2.935 3.153 - - 0 - 0.00%
2007-12-21 0 0.127 0.127 0.128 0.111 0.130 850,000 106,970 0.1258 3.080 3.080 3.104 2.692 3.153 35,048 3.0521 1.60%
2007-12-20 0 0.125 0.120 0.125 0.110 0.126 1,470,000 178,915 0.1217 3.032 2.910 3.032 2.668 3.056 60,612 2.9518 5.04%
2007-12-19 0 0.119 0.111 0.119 0.108 0.122 945,000 111,265 0.1177 2.886 2.692 2.886 2.619 2.959 38,965 2.8555 3.48%
2007-12-18 0 0.115 0.115 0.116 0.108 0.116 605,000 67,280 0.1112 2.789 2.789 2.813 2.619 2.813 24,946 2.6971 -3.36%
2007-12-17 0 0.119 0.119 0.124 0.111 0.137 4,480,000 535,565 0.1195 2.886 2.886 3.007 2.692 3.323 184,722 2.8993 1.71%
2007-12-14 0 0.117 0.117 0.124 0.109 0.127 3,480,000 424,420 0.1220 2.838 2.838 3.007 2.644 3.080 143,490 2.9578 -7.87%
2007-12-13 0 0.127 0.127 0.129 0.125 0.129 1,430,000 181,550 0.1270 3.080 3.080 3.129 3.032 3.129 58,963 3.0791 -3.79%
2007-12-12 0 0.132 0.132 0.135 0.125 0.135 1,980,000 264,410 0.1335 3.201 3.201 3.274 3.032 3.274 81,641 3.2387 -2.22%
2007-12-11 0 0.135 0.131 0.135 0.135 0.144 1,160,000 162,110 0.1398 3.274 3.177 3.274 3.274 3.492 47,830 3.3893 1.50%
2007-12-10 0 0.133 0.133 0.139 0.133 0.133 185,000 25,305 0.1368 3.226 3.226 3.371 3.226 3.226 7,628 3.3174 -1.48%
2007-12-07 0 0.135 0.135 0.139 0.133 0.139 1,000,000 135,000 0.1350 3.274 3.274 3.371 3.226 3.371 41,233 3.2741 3.05%
2007-12-06 0 0.131 0.131 0.138 0.130 0.140 840,000 111,530 0.1328 3.177 3.177 3.347 3.153 3.395 34,635 3.2201 -6.43%
2007-12-05 0 0.140 0.130 0.140 0.126 0.140 250,000 33,600 0.1344 3.395 3.153 3.395 3.056 3.395 10,308 3.2596 1.45%
2007-12-04 0 0.138 0.138 0.139 0.126 0.140 440,000 60,555 0.1376 3.347 3.347 3.371 3.056 3.395 18,142 3.3378 -1.43%
2007-12-03 0 0.140 0.131 0.140 0.140 0.143 1,580,000 221,780 0.1404 3.395 3.177 3.395 3.395 3.468 65,148 3.4043 0.00%
2007-11-30 0 0.140 0.140 0.147 0.140 0.148 1,250,000 179,800 0.1438 3.395 3.395 3.565 3.395 3.589 51,541 3.4885 -4.76%
2007-11-29 0 0.147 0.137 0.147 0.140 0.149 590,000 83,635 0.1418 3.565 3.323 3.565 3.395 3.614 24,327 3.4379 5.76%
2007-11-28 0 0.139 0.128 0.140 - - 0 0 - 3.371 3.104 3.395 - - 0 - -3.47%
2007-11-27 0 0.144 0.121 0.147 0.143 0.144 1,100,000 158,105 0.1437 3.492 2.935 3.565 3.468 3.492 45,356 3.4859 0.00%
2007-11-26 0 0.144 0.138 0.144 0.130 0.145 2,910,000 401,365 0.1379 3.492 3.347 3.492 3.153 3.517 119,987 3.3451 10.77%
2007-11-23 0 0.130 0.130 0.133 0.124 0.130 3,060,000 386,105 0.1262 3.153 3.153 3.226 3.007 3.153 126,172 3.0602 4.00%
2007-11-22 0 0.125 0.120 0.125 0.120 0.135 2,290,000 287,050 0.1253 3.032 2.910 3.032 2.910 3.274 94,423 3.0401 -10.07%
2007-11-21 0 0.139 0.136 0.139 0.135 0.150 3,045,000 425,830 0.1398 3.371 3.298 3.371 3.274 3.638 125,553 3.3916 -5.44%
2007-11-20 0 0.147 0.147 0.152 0.141 0.157 990,000 150,460 0.1520 3.565 3.565 3.686 3.420 3.808 40,820 3.6859 -4.55%
2007-11-19 0 0.154 0.152 0.155 0.148 0.158 460,000 69,920 0.1520 3.735 3.686 3.759 3.589 3.832 18,967 3.6864 -3.75%
2007-11-16 0 0.160 0.160 0.167 0.155 0.165 930,000 150,700 0.1620 3.880 3.880 4.050 3.759 4.002 38,346 3.9300 -4.19%
2007-11-15 0 0.167 0.160 0.167 0.150 0.172 16,025,000 2,662,480 0.1661 4.050 3.880 4.050 3.638 4.171 660,753 4.0295 -1.18%
2007-11-14 0 0.169 0.161 0.169 0.160 0.169 1,250,000 201,645 0.1613 4.099 3.905 4.099 3.880 4.099 51,541 3.9123 1.20%
2007-11-13 0 0.167 0.158 0.167 0.154 0.167 2,100,000 332,910 0.1585 4.050 3.832 4.050 3.735 4.050 86,589 3.8447 1.83%
2007-11-12 0 0.164 0.160 0.164 0.150 0.171 1,035,000 164,890 0.1593 3.977 3.880 3.977 3.638 4.147 42,676 3.8638 -4.65%
2007-11-09 0 0.172 0.169 0.172 0.168 0.177 1,290,000 219,645 0.1703 4.171 4.099 4.171 4.074 4.293 53,190 4.1294 -1.71%
2007-11-08 0 0.175 0.167 0.175 0.167 0.175 3,230,000 547,435 0.1695 4.244 4.050 4.244 4.050 4.244 133,181 4.1104 -1.13%
2007-11-07 0 0.177 0.173 0.177 0.170 0.185 6,205,000 1,091,035 0.1758 4.293 4.196 4.293 4.123 4.487 255,849 4.2644 -3.28%
2007-11-06 0 0.183 0.172 0.183 0.166 0.183 3,725,000 663,060 0.1780 4.438 4.171 4.438 4.026 4.438 153,592 4.3170 6.40%
2007-11-05 0 0.172 0.168 0.172 0.166 0.180 5,286,756 904,795 0.1711 4.171 4.074 4.171 4.026 4.365 217,987 4.1507 -4.44%
2007-11-02 0 0.180 0.174 0.180 0.173 0.183 8,590,000 1,522,385 0.1772 4.365 4.220 4.365 4.196 4.438 354,188 4.2982 -0.55%
2007-11-01 0 0.181 0.176 0.181 0.176 0.185 7,445,000 1,339,830 0.1800 4.390 4.268 4.390 4.268 4.487 306,977 4.3646 -3.21%
2007-10-31 0 0.187 0.187 0.190 0.186 0.194 4,105,000 772,540 0.1882 4.535 4.535 4.608 4.511 4.705 169,260 4.5642 -4.10%
2007-10-30 0 0.195 0.195 0.199 0.193 0.204 7,950,000 1,578,470 0.1985 4.729 4.729 4.826 4.681 4.948 327,800 4.8154 -4.41%
2007-10-29 0 0.204 0.204 0.207 0.186 0.215 37,591,458 7,774,409 0.2068 4.948 4.948 5.020 4.511 5.214 1,549,995 5.0158 4.08%
2007-10-26 0 0.196 0.191 0.196 0.185 0.202 14,810,000 2,858,225 0.1930 4.754 4.632 4.754 4.487 4.899 610,656 4.6806 2.08%
2007-10-25 0 0.192 0.192 0.196 0.173 0.200 11,000,000 2,039,455 0.1854 4.657 4.657 4.754 4.196 4.851 453,559 4.4966 12.94%
2007-10-24 0 0.170 0.170 0.180 0.169 0.183 5,645,000 976,145 0.1729 4.123 4.123 4.365 4.099 4.438 232,758 4.1938 -5.56%
2007-10-23 0 0.180 0.178 0.180 0.165 0.183 7,715,000 1,322,415 0.1714 4.365 4.317 4.365 4.002 4.438 318,110 4.1571 6.51%
2007-10-22 0 0.169 0.168 0.171 0.160 0.180 6,395,000 1,079,720 0.1688 4.099 4.074 4.147 3.880 4.365 263,683 4.0948 -9.14%
2007-10-18 0 0.186 0.186 0.200 0.162 0.190 8,250,000 1,412,725 0.1712 4.511 4.511 4.851 3.929 4.608 340,169 4.1530 6.90%
2007-10-17 0 0.174 0.174 0.180 0.160 0.175 3,620,000 607,700 0.1679 4.220 4.220 4.365 3.880 4.244 149,262 4.0714 2.35%
2007-10-16 0 0.170 0.170 0.173 0.165 0.175 6,298,339 1,063,223 0.1688 4.123 4.123 4.196 4.002 4.244 259,697 4.0941 -4.49%
2007-10-15 0 0.178 0.175 0.179 0.178 0.184 2,915,000 524,435 0.1799 4.317 4.244 4.341 4.317 4.462 120,193 4.3633 -1.66%
2007-10-12 0 0.181 0.181 0.182 0.178 0.183 10,230,000 1,833,475 0.1792 4.390 4.390 4.414 4.317 4.438 421,810 4.3467 -1.63%
2007-10-11 0 0.184 0.183 0.185 0.181 0.188 7,855,000 1,444,040 0.1838 4.462 4.438 4.487 4.390 4.559 323,882 4.4585 -2.13%
2007-10-10 0 0.188 0.188 0.190 0.186 0.191 2,850,000 537,065 0.1884 4.559 4.559 4.608 4.511 4.632 117,513 4.5703 -1.57%
2007-10-09 0 0.191 0.191 0.193 0.185 0.193 5,350,000 1,017,075 0.1901 4.632 4.632 4.681 4.487 4.681 220,595 4.6106 0.00%
2007-10-08 0 0.191 0.191 0.195 0.183 0.200 2,720,000 522,295 0.1920 4.632 4.632 4.729 4.438 4.851 112,153 4.6570 -2.55%
2007-10-05 0 0.196 0.196 0.197 0.192 0.199 3,235,000 632,975 0.1957 4.754 4.754 4.778 4.657 4.826 133,388 4.7454 2.08%
2007-10-04 0 0.192 0.189 0.194 0.177 0.192 4,525,000 846,125 0.1870 4.657 4.584 4.705 4.293 4.657 186,578 4.5350 1.05%
2007-10-03 0 0.190 0.183 0.190 0.183 0.195 8,375,000 1,569,140 0.1874 4.608 4.438 4.608 4.438 4.729 345,323 4.5440 0.00%
2007-10-02 0 0.190 0.190 0.192 0.187 0.200 5,300,000 1,025,455 0.1935 4.608 4.608 4.657 4.535 4.851 218,533 4.6924 -4.04%
2007-09-28 0 0.198 0.197 0.198 0.196 0.200 4,105,000 812,590 0.1980 4.802 4.778 4.802 4.754 4.851 169,260 4.8008 0.00%
2007-09-27 0 0.198 0.198 0.200 0.196 0.209 6,225,000 1,245,735 0.2001 4.802 4.802 4.851 4.754 5.069 256,673 4.8534 -1.49%
2007-09-25 0 0.201 0.201 0.203 0.199 0.210 7,985,000 1,604,695 0.2010 4.875 4.875 4.923 4.826 5.093 329,243 4.8739 -4.29%
2007-09-24 0 0.210 0.208 0.212 0.206 0.235 13,195,000 2,820,500 0.2138 5.093 5.045 5.142 4.996 5.699 544,065 5.1841 -8.70%
2007-09-21 0 0.230 0.230 0.234 0.218 0.270 59,230,000 14,556,970 0.2458 5.578 5.578 5.675 5.287 6.548 2,442,210 5.9606 -6.12%
2007-09-20 0 0.245 0.245 0.246 0.203 0.245 34,395,000 7,856,055 0.2284 5.942 5.942 5.966 4.923 5.942 1,418,197 5.5395 19.51%
2007-09-19 0 0.205 0.205 0.206 0.201 0.210 8,570,000 1,763,985 0.2058 4.972 4.972 4.996 4.875 5.093 353,364 4.9920 0.00%
2007-09-18 0 0.205 0.205 0.208 0.186 0.205 12,290,000 2,412,400 0.1963 4.972 4.972 5.045 4.511 4.972 506,749 4.7605 4.06%
2007-09-17 0 0.197 0.197 0.200 0.195 0.200 3,500,000 688,280 0.1967 4.778 4.778 4.851 4.729 4.851 144,314 4.7693 0.00%
2007-09-14 0 0.197 0.195 0.197 0.196 0.210 5,685,000 1,145,910 0.2016 4.778 4.729 4.778 4.754 5.093 234,408 4.8885 -5.29%
2007-09-13 0 0.208 0.206 0.209 0.206 0.213 4,990,000 1,042,770 0.2090 5.045 4.996 5.069 4.996 5.166 205,751 5.0681 -0.95%
2007-09-12 0 0.210 0.210 0.212 0.210 0.220 4,920,000 1,041,535 0.2117 5.093 5.093 5.142 5.093 5.336 202,865 5.1341 -1.87%
2007-09-11 0 0.214 0.214 0.216 0.211 0.221 8,430,000 1,804,800 0.2141 5.190 5.190 5.239 5.117 5.360 347,591 5.1923 -1.38%
2007-09-10 0 0.217 0.217 0.221 0.200 0.227 8,200,000 1,747,005 0.2130 5.263 5.263 5.360 4.851 5.505 338,108 5.1670 1.88%
2007-09-07 0 0.213 0.211 0.214 0.209 0.218 4,690,000 991,540 0.2114 5.166 5.117 5.190 5.069 5.287 193,381 5.1274 -0.93%
2007-09-06 0 0.215 0.215 0.219 0.209 0.220 4,410,000 933,635 0.2117 5.214 5.214 5.311 5.069 5.336 181,836 5.1345 -0.46%
2007-09-05 0 0.216 0.216 0.219 0.215 0.225 6,970,000 1,521,680 0.2183 5.239 5.239 5.311 5.214 5.457 287,392 5.2948 -1.82%
2007-09-04 0 0.220 0.217 0.220 0.215 0.227 4,530,000 1,004,355 0.2217 5.336 5.263 5.336 5.214 5.505 186,784 5.3771 -3.08%
2007-09-03 0 0.227 0.227 0.229 0.225 0.234 4,845,000 1,115,675 0.2303 5.505 5.505 5.554 5.457 5.675 199,772 5.5847 0.89%
2007-08-31 0 0.225 0.224 0.230 0.223 0.233 6,570,000 1,502,120 0.2286 5.457 5.433 5.578 5.408 5.651 270,899 5.5450 -0.44%
2007-08-30 0 0.226 0.227 0.231 0.225 0.240 10,870,000 2,513,085 0.2312 5.481 5.505 5.602 5.457 5.821 448,199 5.6071 0.44%
2007-08-29 0 0.225 0.224 0.225 0.220 0.230 10,670,000 2,391,940 0.2242 5.457 5.433 5.457 5.336 5.578 439,952 5.4368 -4.26%
2007-08-28 0 0.235 0.233 0.236 0.230 0.250 11,480,000 2,716,790 0.2367 5.699 5.651 5.724 5.578 6.063 473,351 5.7395 -4.86%
2007-08-27 0 0.247 0.245 0.247 0.236 0.255 17,600,000 4,313,250 0.2451 5.990 5.942 5.990 5.724 6.184 725,695 5.9436 0.82%
2007-08-24 0 0.245 0.240 0.245 0.226 0.245 22,415,000 5,215,715 0.2327 5.942 5.821 5.942 5.481 5.942 924,230 5.6433 3.38%
2007-08-23 0 0.237 0.236 0.240 0.233 0.248 16,020,000 3,832,000 0.2392 5.748 5.724 5.821 5.651 6.015 660,547 5.8013 -1.25%
2007-08-22 0 0.240 0.235 0.241 0.230 0.249 10,215,000 2,434,690 0.2383 5.821 5.699 5.845 5.578 6.039 421,192 5.7805 -1.23%
2007-08-21 0 0.243 0.237 0.244 0.237 0.265 10,500,000 2,567,985 0.2446 5.893 5.748 5.918 5.748 6.427 432,943 5.9315 -2.80%
2007-08-20 0 0.250 0.250 0.255 0.245 0.270 20,320,000 5,184,130 0.2551 6.063 6.063 6.184 5.942 6.548 837,847 6.1874 2.04%
2007-08-17 0 0.245 0.245 0.247 0.200 0.265 23,425,000 5,443,715 0.2324 5.942 5.942 5.990 4.851 6.427 965,875 5.6360 -2.00%
2007-08-16 0 0.250 0.250 0.255 0.243 0.275 23,632,431 6,212,923 0.2629 6.063 6.063 6.184 5.893 6.669 974,428 6.3760 -12.28%
2007-08-15 0 0.285 0.280 0.285 0.265 0.290 24,530,000 6,806,025 0.2775 6.912 6.791 6.912 6.427 7.033 1,011,437 6.7291 -1.72%
2007-08-14 0 0.290 0.285 0.290 0.275 0.300 51,796,200 14,927,093 0.2882 7.033 6.912 7.033 6.669 7.276 2,135,695 6.9893 1.75%
2007-08-13 0 0.285 0.280 0.285 0.250 0.290 64,020,000 17,371,675 0.2713 6.912 6.791 6.912 6.063 7.033 2,639,714 6.5809 15.38%
2007-08-10 0 0.247 0.247 0.249 0.223 0.250 20,405,000 4,976,615 0.2439 5.990 5.990 6.039 5.408 6.063 841,352 5.9150 -1.20%
2007-08-09 0 0.250 0.249 0.250 0.245 0.270 38,670,000 9,915,565 0.2564 6.063 6.039 6.063 5.942 6.548 1,594,467 6.2187 4.17%
2007-08-08 0 0.240 0.238 0.240 0.216 0.244 24,515,000 5,680,455 0.2317 5.821 5.772 5.821 5.239 5.918 1,010,818 5.6197 5.73%
2007-08-07 0 0.227 0.227 0.228 0.210 0.270 49,410,000 11,768,840 0.2382 5.505 5.505 5.530 5.093 6.548 2,037,305 5.7767 6.57%
2007-08-06 0 0.213 0.213 0.215 0.211 0.239 20,970,000 4,687,985 0.2236 5.166 5.166 5.214 5.117 5.796 864,649 5.4218 -13.41%
2007-08-03 0 0.246 0.246 0.247 0.240 0.270 27,120,000 6,880,850 0.2537 5.966 5.966 5.990 5.821 6.548 1,118,229 6.1533 -7.17%
2007-08-02 0 0.265 0.260 0.265 0.255 0.295 42,485,000 11,397,300 0.2683 6.427 6.306 6.427 6.184 7.155 1,751,769 6.5062 -3.64%
2007-08-01 0 0.275 0.270 0.275 0.250 0.315 82,460,000 23,174,900 0.2810 6.669 6.548 6.669 6.063 7.640 3,400,044 6.8161 -11.29%
2007-07-31 0 0.310 0.305 0.310 0.285 0.330 99,830,000 30,902,725 0.3096 7.518 7.397 7.518 6.912 8.003 4,116,255 7.5075 10.71%
2007-07-30 0 0.280 0.280 0.285 0.260 0.290 34,220,000 9,607,125 0.2807 6.791 6.791 6.912 6.306 7.033 1,410,981 6.8088 7.69%
2007-07-27 0 0.260 0.260 0.265 0.250 0.280 49,670,000 13,146,925 0.2647 6.306 6.306 6.427 6.063 6.791 2,048,026 6.4193 -8.77%
2007-07-26 0 0.285 0.280 0.285 0.260 0.305 66,880,000 18,950,975 0.2834 6.912 6.791 6.912 6.306 7.397 2,757,640 6.8722 -1.72%
2007-07-25 0 0.290 0.285 0.290 0.270 0.315 126,325,000 37,211,900 0.2946 7.033 6.912 7.033 6.548 7.640 5,208,714 7.1442 -1.69%
2007-07-24 0 0.295 0.300 0.305 0.250 0.335 344,455,000 100,987,150 0.2932 7.155 7.276 7.397 6.063 8.125 14,202,792 7.1104 25.53%
2007-07-23 0 0.235 0.234 0.235 0.205 0.237 100,575,000 22,339,880 0.2221 5.699 5.675 5.699 4.972 5.748 4,146,974 5.3870 15.20%
2007-07-20 0 0.204 0.203 0.204 0.196 0.204 21,980,000 4,411,740 0.2007 4.948 4.923 4.948 4.754 4.948 906,294 4.8679 5.15%
2007-07-19 0 0.194 0.194 0.196 0.193 0.197 7,540,000 1,475,840 0.1957 4.705 4.705 4.754 4.681 4.778 310,894 4.7471 0.52%
2007-07-18 0 0.193 0.192 0.194 0.192 0.200 11,075,000 2,168,400 0.1958 4.681 4.657 4.705 4.657 4.851 456,652 4.7485 0.52%
2007-07-17 0 0.192 0.192 0.196 0.189 0.199 10,570,000 2,063,300 0.1952 4.657 4.657 4.754 4.584 4.826 435,829 4.7342 3.23%
2007-07-16 0 0.186 0.186 0.189 0.181 0.196 11,270,000 2,084,875 0.1850 4.511 4.511 4.584 4.390 4.754 464,692 4.4866 -4.12%
2007-07-13 0 0.194 0.194 0.195 0.188 0.195 6,190,000 1,185,355 0.1915 4.705 4.705 4.729 4.559 4.729 255,230 4.6443 2.11%
2007-07-12 0 0.190 0.188 0.190 0.190 0.205 7,380,000 1,451,070 0.1966 4.608 4.559 4.608 4.608 4.972 304,297 4.7686 -2.06%
2007-07-11 0 0.194 0.194 0.197 0.190 0.204 8,370,000 1,644,385 0.1965 4.705 4.705 4.778 4.608 4.948 345,117 4.7647 1.04%
2007-07-10 0 0.192 0.192 0.194 0.192 0.210 11,415,000 2,299,485 0.2014 4.657 4.657 4.705 4.657 5.093 470,671 4.8855 -7.25%
2007-07-09 0 0.207 0.206 0.208 0.202 0.215 25,510,000 5,320,725 0.2086 5.020 4.996 5.045 4.899 5.214 1,051,845 5.0585 5.61%
2007-07-06 0 0.196 0.194 0.196 0.170 0.196 32,640,000 6,015,940 0.1843 4.754 4.705 4.754 4.123 4.754 1,345,834 4.4700 15.98%
2007-07-05 0 0.169 0.168 0.170 0.165 0.175 8,595,000 1,462,575 0.1702 4.099 4.074 4.123 4.002 4.244 354,395 4.1270 -2.31%
2007-07-04 0 0.173 0.171 0.173 0.155 0.175 31,560,000 5,172,780 0.1639 4.196 4.147 4.196 3.759 4.244 1,301,302 3.9751 -1.14%
2007-07-03 0 0.175 0.172 0.175 0.168 0.188 16,635,000 2,894,080 0.1740 4.244 4.171 4.244 4.074 4.559 685,905 4.2194 -6.42%
2007-06-29 0 0.187 0.187 0.188 0.180 0.200 22,840,000 4,248,725 0.1860 4.535 4.535 4.559 4.365 4.851 941,754 4.5115 -5.08%
2007-06-28 0 0.197 0.197 0.198 0.196 0.205 9,610,000 1,914,480 0.1992 4.778 4.778 4.802 4.754 4.972 396,246 4.8315 -2.48%
2007-06-27 0 0.202 0.199 0.202 0.200 0.209 11,230,000 2,285,935 0.2036 4.899 4.826 4.899 4.851 5.069 463,043 4.9368 -3.35%
2007-06-26 0 0.209 0.208 0.209 0.201 0.209 10,130,000 2,078,790 0.2052 5.069 5.045 5.069 4.875 5.069 417,687 4.9769 3.98%
2007-06-25 0 0.201 0.201 0.203 0.201 0.208 11,000,000 2,246,405 0.2042 4.875 4.875 4.923 4.875 5.045 453,559 4.9528 -1.47%
2007-06-22 0 0.204 0.203 0.206 0.203 0.212 13,020,000 2,703,310 0.2076 4.948 4.923 4.996 4.923 5.142 536,849 5.0355 -1.45%
2007-06-21 0 0.207 0.205 0.209 0.205 0.216 12,645,000 2,678,090 0.2118 5.020 4.972 5.069 4.972 5.239 521,387 5.1365 -1.90%
2007-06-20 0 0.211 0.209 0.211 0.200 0.211 21,595,000 4,453,690 0.2062 5.117 5.069 5.117 4.851 5.117 890,419 5.0018 3.94%
2007-06-18 0 0.203 0.201 0.203 0.190 0.235 53,395,000 10,751,460 0.2014 4.923 4.875 4.923 4.608 5.699 2,201,617 4.8834 -13.98%
2007-06-15 0 0.236 0.235 0.236 0.235 0.260 59,610,000 14,684,560 0.2463 5.724 5.699 5.724 5.699 6.306 2,457,878 5.9745 -2.48%
2007-06-14 0 0.242 0.241 0.242 0.238 0.250 38,060,000 9,249,710 0.2430 5.869 5.845 5.869 5.772 6.063 1,569,315 5.8941 0.83%
2007-06-13 0 0.240 0.240 0.241 0.235 0.244 43,295,000 10,342,600 0.2389 5.821 5.821 5.845 5.699 5.918 1,785,168 5.7936 0.84%
2007-06-12 0 0.238 0.238 0.240 0.224 0.247 69,675,000 16,551,610 0.2376 5.772 5.772 5.821 5.433 5.990 2,872,885 5.7613 0.42%
2007-06-11 0 0.237 0.236 0.237 0.228 0.243 94,115,000 21,970,105 0.2334 5.748 5.724 5.748 5.530 5.893 3,880,611 5.6615 7.24%
2007-06-08 0 0.221 0.220 0.221 0.208 0.229 118,070,000 25,993,010 0.2201 5.360 5.336 5.360 5.045 5.554 4,868,339 5.3392 6.76%
2007-06-07 0 0.207 0.206 0.212 0.189 0.215 86,935,000 17,805,410 0.2048 5.020 4.996 5.142 4.584 5.214 3,584,560 4.9673 9.52%
2007-06-06 0 0.189 0.189 0.192 0.189 0.195 27,900,000 5,351,575 0.1918 4.584 4.584 4.657 4.584 4.729 1,150,391 4.6520 0.53%
2007-06-05 0 0.188 0.187 0.189 0.179 0.193 39,450,000 7,401,095 0.1876 4.559 4.535 4.584 4.341 4.681 1,626,628 4.5500 1.62%
2007-06-04 0 0.185 0.183 0.185 0.182 0.208 74,545,000 14,168,700 0.1901 4.487 4.438 4.487 4.414 5.045 3,073,688 4.6097 -8.87%
2007-06-01 0 0.203 0.200 0.205 0.199 0.220 71,785,000 14,929,000 0.2080 4.923 4.851 4.972 4.826 5.336 2,959,886 5.0438 -4.69%
2007-05-31 0 0.213 0.212 0.213 0.210 0.250 240,700,000 55,338,105 0.2299 5.166 5.142 5.166 5.093 6.063 9,924,699 5.5758 -4.91%
2007-05-30 0 0.224 0.225 0.226 0.188 0.227 213,620,563 45,458,766 0.2128 5.433 5.457 5.481 4.559 5.505 8,808,142 5.1610 17.28%
2007-05-29 0 0.191 0.190 0.191 0.183 0.195 23,695,000 4,503,495 0.1901 4.632 4.608 4.632 4.438 4.729 977,008 4.6095 3.24%
2007-05-28 0 0.185 0.185 0.187 0.171 0.190 25,410,000 4,639,515 0.1826 4.487 4.487 4.535 4.147 4.608 1,047,722 4.4282 6.94%
2007-05-25 0 0.173 0.173 0.174 0.172 0.176 4,235,000 739,925 0.1747 4.196 4.196 4.220 4.171 4.268 174,620 4.2373 -2.26%
2007-05-23 0 0.177 0.175 0.177 0.175 0.178 6,310,000 1,114,620 0.1766 4.293 4.244 4.293 4.244 4.317 260,178 4.2841 1.14%
2007-05-22 0 0.175 0.175 0.176 0.174 0.176 5,555,000 972,095 0.1750 4.244 4.244 4.268 4.220 4.268 229,047 4.2441 -0.57%
2007-05-21 0 0.176 0.176 0.177 0.173 0.179 1,995,000 349,665 0.1753 4.268 4.268 4.293 4.196 4.341 82,259 4.2508 0.57%
2007-05-18 0 0.175 0.173 0.176 0.172 0.179 3,590,000 625,690 0.1743 4.244 4.196 4.268 4.171 4.341 148,025 4.2269 -2.23%
2007-05-17 0 0.179 0.178 0.179 0.172 0.179 4,350,000 766,880 0.1763 4.341 4.317 4.341 4.171 4.341 179,362 4.2756 5.29%
2007-05-16 0 0.170 0.170 0.173 0.168 0.177 4,065,000 700,160 0.1722 4.123 4.123 4.196 4.074 4.293 167,611 4.1773 -3.95%
2007-05-15 0 0.177 0.177 0.178 0.175 0.178 5,545,000 976,110 0.1760 4.293 4.293 4.317 4.244 4.317 228,635 4.2693 -0.56%
2007-05-14 0 0.178 0.178 0.180 0.176 0.185 5,395,000 967,420 0.1793 4.317 4.317 4.365 4.268 4.487 222,450 4.3489 -0.56%
2007-05-11 0 0.179 0.179 0.182 0.176 0.182 4,095,000 730,750 0.1784 4.341 4.341 4.414 4.268 4.414 168,848 4.3279 0.00%
2007-05-10 0 0.179 0.178 0.179 0.172 0.187 12,340,000 2,251,060 0.1824 4.341 4.317 4.341 4.171 4.535 508,811 4.4242 -2.72%
2007-05-09 0 0.184 0.184 0.187 0.183 0.190 5,515,000 1,031,345 0.1870 4.462 4.462 4.535 4.438 4.608 227,398 4.5354 -1.60%
2007-05-08 0 0.187 0.187 0.188 0.187 0.195 10,295,000 1,957,880 0.1902 4.535 4.535 4.559 4.535 4.729 424,490 4.6123 -1.58%
2007-05-07 0 0.190 0.190 0.191 0.187 0.200 43,250,000 8,315,630 0.1923 4.608 4.608 4.632 4.535 4.851 1,783,312 4.6630 0.53%
2007-05-04 0 0.189 0.189 0.190 0.185 0.193 18,325,000 3,478,790 0.1898 4.584 4.584 4.608 4.487 4.681 755,588 4.6041 2.16%
2007-05-03 0 0.185 0.185 0.187 0.181 0.190 13,360,000 2,507,485 0.1877 4.487 4.487 4.535 4.390 4.608 550,868 4.5519 1.09%
2007-05-02 0 0.183 0.182 0.183 0.180 0.188 4,575,000 834,275 0.1824 4.438 4.414 4.438 4.365 4.559 188,639 4.4226 -1.61%
2007-04-30 0 0.186 0.181 0.187 0.178 0.187 3,285,000 594,245 0.1809 4.511 4.390 4.535 4.317 4.535 135,449 4.3872 3.33%
2007-04-27 0 0.180 0.180 0.185 0.180 0.188 1,040,000 191,650 0.1843 4.365 4.365 4.487 4.365 4.559 42,882 4.4692 -4.26%
2007-04-26 0 0.188 0.186 0.188 0.180 0.190 3,730,000 693,500 0.1859 4.559 4.511 4.559 4.365 4.608 153,798 4.5092 4.44%
2007-04-25 0 0.180 0.178 0.182 0.175 0.186 2,350,000 421,575 0.1794 4.365 4.317 4.414 4.244 4.511 96,897 4.3508 -2.17%
2007-04-24 0 0.184 0.184 0.186 0.184 0.189 2,535,000 470,795 0.1857 4.462 4.462 4.511 4.462 4.584 104,525 4.5041 0.00%
2007-04-23 0 0.184 0.184 0.186 0.184 0.189 5,155,000 957,910 0.1858 4.462 4.462 4.511 4.462 4.584 212,554 4.5067 0.00%
2007-04-20 0 0.184 0.183 0.186 0.182 0.190 4,765,000 881,545 0.1850 4.462 4.438 4.511 4.414 4.608 196,474 4.4868 -3.16%
2007-04-19 0 0.190 0.189 0.190 0.185 0.194 2,580,000 485,600 0.1882 4.608 4.584 4.608 4.487 4.705 106,380 4.5648 -0.52%
2007-04-18 0 0.191 0.191 0.193 0.189 0.196 4,130,000 793,210 0.1921 4.632 4.632 4.681 4.584 4.754 170,291 4.6580 1.06%
2007-04-17 0 0.189 0.187 0.190 0.185 0.195 1,280,000 242,930 0.1898 4.584 4.535 4.608 4.487 4.729 52,778 4.6029 0.00%
2007-04-16 0 0.189 0.189 0.194 0.189 0.199 2,700,000 517,990 0.1918 4.584 4.584 4.705 4.584 4.826 111,328 4.6528 -3.57%
2007-04-13 0 0.196 0.190 0.196 0.188 0.204 4,485,000 858,735 0.1915 4.754 4.608 4.754 4.559 4.948 184,928 4.6436 -1.01%
2007-04-12 0 0.198 0.194 0.198 0.182 0.214 21,925,000 4,343,245 0.1981 4.802 4.705 4.802 4.414 5.190 904,026 4.8043 6.45%
2007-04-11 0 0.186 0.184 0.187 0.182 0.189 2,165,000 400,675 0.1851 4.511 4.462 4.535 4.414 4.584 89,269 4.4884 1.09%
2007-04-10 0 0.184 0.184 0.190 0.184 0.192 2,615,000 488,405 0.1868 4.462 4.462 4.608 4.462 4.657 107,823 4.5297 -3.16%
2007-04-04 0 0.190 0.189 0.190 0.188 0.194 2,205,000 421,775 0.1913 4.608 4.584 4.608 4.559 4.705 90,918 4.6391 0.00%
2007-04-03 0 0.190 0.188 0.192 0.190 0.195 3,615,000 693,885 0.1919 4.608 4.559 4.657 4.608 4.729 149,056 4.6552 0.00%
2007-04-02 0 0.190 0.186 0.189 0.180 0.193 3,475,000 661,530 0.1904 4.608 4.511 4.584 4.365 4.681 143,283 4.6169 0.53%
2007-03-30 0 0.189 0.188 0.190 0.185 0.190 3,245,000 606,595 0.1869 4.584 4.559 4.608 4.487 4.608 133,800 4.5336 -1.56%
2007-03-29 0 0.192 0.190 0.192 0.190 0.194 1,965,000 377,410 0.1921 4.657 4.608 4.657 4.608 4.705 81,022 4.6581 2.13%
2007-03-28 0 0.188 0.187 0.195 0.188 0.200 1,600,000 310,500 0.1941 4.559 4.535 4.729 4.559 4.851 65,972 4.7065 -5.53%
2007-03-27 0 0.199 0.193 0.199 0.183 0.200 4,080,000 789,210 0.1934 4.826 4.681 4.826 4.438 4.851 168,229 4.6913 4.74%
2007-03-26 0 0.190 0.189 0.190 0.189 0.192 6,515,000 1,239,105 0.1902 4.608 4.584 4.608 4.584 4.657 268,631 4.6127 -2.06%
2007-03-23 0 0.194 0.193 0.195 0.192 0.199 4,065,000 789,940 0.1943 4.705 4.681 4.729 4.657 4.826 167,611 4.7129 1.04%
2007-03-22 0 0.192 0.192 0.194 0.189 0.196 3,300,000 632,520 0.1917 4.657 4.657 4.705 4.584 4.754 136,068 4.6486 1.59%
2007-03-21 0 0.189 0.189 0.190 0.188 0.200 6,565,000 1,251,630 0.1907 4.584 4.584 4.608 4.559 4.851 270,692 4.6238 -4.55%
2007-03-20 0 0.198 0.196 0.198 0.197 0.225 15,360,000 3,212,730 0.2092 4.802 4.754 4.802 4.778 5.457 633,333 5.0727 -3.88%
2007-03-19 0 0.206 0.205 0.206 0.203 0.213 4,020,000 829,740 0.2064 4.996 4.972 4.996 4.923 5.166 165,755 5.0058 0.00%
2007-03-16 0 0.206 0.207 0.209 0.200 0.209 7,350,436 1,506,940 0.2050 4.996 5.020 5.069 4.851 5.069 303,078 4.9721 -0.96%
2007-03-15 0 0.208 0.208 0.209 0.202 0.213 11,285,000 2,339,820 0.2073 5.045 5.045 5.069 4.899 5.166 465,310 5.0285 4.52%
2007-03-14 0 0.199 0.199 0.200 0.190 0.206 9,379,656 1,850,202 0.1973 4.826 4.826 4.851 4.608 4.996 386,748 4.7840 -4.33%
2007-03-13 0 0.208 0.206 0.209 0.185 0.218 18,485,000 3,825,405 0.2069 5.045 4.996 5.069 4.487 5.287 762,186 5.0190 12.43%
2007-03-12 0 0.185 0.182 0.185 0.175 0.185 3,105,000 551,425 0.1776 4.487 4.414 4.487 4.244 4.487 128,027 4.3071 5.11%
2007-03-09 0 0.176 0.176 0.178 0.172 0.180 6,770,000 1,201,775 0.1775 4.268 4.268 4.317 4.171 4.365 279,145 4.3052 2.33%
2007-03-08 0 0.172 0.168 0.172 0.166 0.177 2,510,000 440,330 0.1754 4.171 4.074 4.171 4.026 4.293 103,494 4.2546 -1.71%
2007-03-07 0 0.175 0.170 0.175 0.165 0.180 4,065,000 707,515 0.1741 4.244 4.123 4.244 4.002 4.365 167,611 4.2212 6.06%
2007-03-06 0 0.165 0.165 0.169 0.152 0.165 3,480,000 553,090 0.1589 4.002 4.002 4.099 3.686 4.002 143,490 3.8546 9.27%
2007-03-05 0 0.151 0.151 0.159 0.150 0.171 8,959,900 1,440,510 0.1608 3.662 3.662 3.856 3.638 4.147 369,440 3.8992 -11.70%
2007-03-02 0 0.171 0.170 0.179 0.170 0.185 9,855,000 1,747,055 0.1773 4.147 4.123 4.341 4.123 4.487 406,348 4.2994 -4.47%
2007-03-01 0 0.179 0.178 0.180 0.175 0.185 2,490,000 446,345 0.1793 4.341 4.317 4.365 4.244 4.487 102,669 4.3474 -0.56%
2007-02-28 0 0.180 0.178 0.179 0.171 0.180 8,180,000 1,447,150 0.1769 4.365 4.317 4.341 4.147 4.365 337,283 4.2906 -4.76%
2007-02-27 0 0.189 0.189 0.191 0.185 0.196 4,760,000 897,380 0.1885 4.584 4.584 4.632 4.487 4.754 196,267 4.5722 -1.05%
2007-02-26 0 0.191 0.190 0.197 0.189 0.195 4,620,000 883,520 0.1912 4.632 4.608 4.778 4.584 4.729 190,495 4.6380 -2.05%
2007-02-23 0 0.195 0.195 0.200 0.195 0.208 8,355,000 1,675,500 0.2005 4.729 4.729 4.851 4.729 5.045 344,499 4.8636 -6.25%
2007-02-22 0 0.208 0.207 0.208 0.185 0.224 12,725,000 2,623,150 0.2061 5.045 5.020 5.045 4.487 5.433 524,685 4.9995 7.77%
2007-02-21 0 0.193 0.191 0.193 0.185 0.196 7,090,000 1,350,865 0.1905 4.681 4.632 4.681 4.487 4.754 292,339 4.6209 4.32%
2007-02-16 0 0.185 0.181 0.185 0.178 0.185 4,685,000 844,035 0.1802 4.487 4.390 4.487 4.317 4.487 193,175 4.3693 5.71%
2007-02-15 0 0.175 0.175 0.180 0.169 0.183 10,520,000 1,853,110 0.1762 4.244 4.244 4.365 4.099 4.438 433,767 4.2721 -5.41%
2007-02-14 0 0.185 0.186 0.187 0.184 0.193 7,285,000 1,363,275 0.1871 4.487 4.511 4.535 4.462 4.681 300,380 4.5385 1.09%
2007-02-13 0 0.183 0.183 0.184 0.162 0.197 23,155,000 4,067,275 0.1757 4.438 4.438 4.462 3.929 4.778 954,742 4.2601 -6.63%
2007-02-12 0 0.196 0.198 0.199 0.195 0.211 15,830,000 3,164,845 0.1999 4.754 4.802 4.826 4.729 5.117 652,713 4.8488 -5.31%
2007-02-09 0 0.207 0.206 0.207 0.205 0.222 25,350,000 5,396,815 0.2129 5.020 4.996 5.020 4.972 5.384 1,045,248 5.1632 -5.05%
2007-02-08 0 0.218 0.218 0.219 0.214 0.228 13,990,000 3,034,920 0.2169 5.287 5.287 5.311 5.190 5.530 576,845 5.2612 -2.24%
2007-02-07 0 0.223 0.219 0.224 0.211 0.228 21,480,000 4,738,560 0.2206 5.408 5.311 5.433 5.117 5.530 885,677 5.3502 5.69%
2007-02-06 0 0.211 0.211 0.213 0.208 0.231 32,785,000 7,107,365 0.2168 5.117 5.117 5.166 5.045 5.602 1,351,812 5.2577 -6.22%
2007-02-05 0 0.225 0.224 0.225 0.216 0.233 48,290,000 10,814,670 0.2240 5.457 5.433 5.457 5.239 5.651 1,991,125 5.4314 5.63%
2007-02-02 0 0.213 0.213 0.214 0.190 0.214 56,490,000 11,614,645 0.2056 5.166 5.166 5.190 4.608 5.190 2,329,232 4.9865 11.52%
2007-02-01 0 0.191 0.190 0.191 0.190 0.195 5,740,000 1,101,220 0.1919 4.632 4.608 4.632 4.608 4.729 236,675 4.6529 0.00%
2007-01-31 0 0.191 0.191 0.192 0.189 0.196 17,140,000 3,286,070 0.1917 4.632 4.632 4.657 4.584 4.754 706,728 4.6497 0.53%
2007-01-30 0 0.190 0.190 0.192 0.180 0.196 37,580,000 7,072,715 0.1882 4.608 4.608 4.657 4.365 4.754 1,549,523 4.5644 -1.55%
2007-01-29 0 0.193 0.193 0.195 0.177 0.202 217,948,570 38,717,365 0.1776 4.681 4.681 4.729 4.293 4.899 8,986,597 4.3083 14.20%
2007-01-26 0 0.169 0.166 0.169 0.165 0.170 10,515,000 1,755,195 0.1669 4.099 4.026 4.099 4.002 4.123 433,561 4.0483 -0.59%
2007-01-25 0 0.170 0.168 0.171 0.163 0.178 23,345,000 3,950,920 0.1692 4.123 4.074 4.147 3.953 4.317 962,576 4.1045 4.94%
2007-01-24 0 0.162 0.162 0.163 0.150 0.170 15,095,000 2,418,865 0.1602 3.929 3.929 3.953 3.638 4.123 622,407 3.8863 -0.61%
2007-01-23 0 0.163 0.162 0.165 0.160 0.183 58,840,000 10,035,075 0.1705 3.953 3.929 4.002 3.880 4.438 2,426,129 4.1362 -6.86%
2007-01-22 0 0.175 0.175 0.177 0.156 0.190 96,970,000 16,499,200 0.1701 4.244 4.244 4.293 3.783 4.608 3,998,330 4.1265 16.67%
2007-01-19 0 0.150 0.150 0.151 0.134 0.153 58,120,000 8,487,155 0.1460 3.638 3.638 3.662 3.250 3.711 2,396,442 3.5416 15.38%
2007-01-18 0 0.130 0.132 0.133 0.125 0.140 19,135,000 2,515,205 0.1314 3.153 3.201 3.226 3.032 3.395 788,987 3.1879 -3.70%
2007-01-17 0 0.135 0.134 0.135 0.113 0.140 98,825,000 13,156,315 0.1331 3.274 3.250 3.274 2.741 3.395 4,074,817 3.2287 20.54%
2007-01-16 0 0.112 0.111 0.112 0.105 0.114 12,080,000 1,326,430 0.1098 2.716 2.692 2.716 2.547 2.765 498,090 2.6630 2.75%
2007-01-15 0 0.109 0.106 0.109 0.100 0.136 83,735,000 9,585,670 0.1145 2.644 2.571 2.644 2.425 3.298 3,452,616 2.7763 -6.03%
2007-01-12 0 0.116 0.117 0.118 0.099 0.119 39,675,000 4,379,495 0.1104 2.813 2.838 2.862 2.401 2.886 1,635,905 2.6771 17.17%
2007-01-11 0 0.099 0.099 0.100 0.086 0.103 23,920,000 2,312,590 0.0967 2.401 2.401 2.425 2.086 2.498 986,285 2.3447 15.12%
2007-01-10 0 0.086 0.084 0.087 0.083 0.087 690,000 58,670 0.0850 2.086 2.037 2.110 2.013 2.110 28,451 2.0622 -1.15%
2007-01-09 0 0.087 0.085 0.087 0.082 0.087 4,450,000 373,100 0.0838 2.110 2.061 2.110 1.989 2.110 183,485 2.0334 4.82%
2007-01-08 0 0.083 0.083 0.086 0.083 0.086 1,150,000 95,750 0.0833 2.013 2.013 2.086 2.013 2.086 47,418 2.0193 -3.49%
2007-01-05 0 0.086 0.083 0.087 0.083 0.087 2,195,000 186,115 0.0848 2.086 2.013 2.110 2.013 2.110 90,506 2.0564 -3.37%
2007-01-04 0 0.089 0.088 0.089 0.080 0.089 3,515,000 288,580 0.0821 2.158 2.134 2.158 1.940 2.158 144,933 1.9911 2.30%
2007-01-03 0 0.087 0.083 0.087 0.080 0.087 2,180,000 181,540 0.0833 2.110 2.013 2.110 1.940 2.110 89,887 2.0196 6.10%
2007-01-02 0 0.082 0.082 0.086 0.082 0.084 2,530,000 210,020 0.0830 1.989 1.989 2.086 1.989 2.037 104,319 2.0133 -5.75%
2006-12-29 0 0.087 0.086 0.088 0.086 0.089 4,585,000 399,650 0.0872 2.110 2.086 2.134 2.086 2.158 189,052 2.1140 -4.40%
2006-12-28 0 0.091 0.088 0.091 0.088 0.093 5,850,000 528,205 0.0903 2.207 2.134 2.207 2.134 2.255 241,211 2.1898 -5.21%
2006-12-27 0 0.096 0.094 0.098 0.093 0.103 6,526,190 637,396 0.0977 2.328 2.280 2.377 2.255 2.498 269,092 2.3687 -4.00%
2006-12-22 0 0.100 0.098 0.100 0.100 0.103 5,185,000 519,485 0.1002 2.425 2.377 2.425 2.425 2.498 213,791 2.4299 2.04%
2006-12-21 0 0.098 0.098 0.101 0.098 0.114 11,240,000 1,144,360 0.1018 2.377 2.377 2.450 2.377 2.765 463,455 2.4692 -4.85%
2006-12-20 0 0.103 0.102 0.105 0.100 0.108 17,465,000 1,814,765 0.1039 2.498 2.474 2.547 2.425 2.619 720,128 2.5201 6.19%
2006-12-19 0 0.097 0.096 0.097 0.085 0.099 34,430,000 3,230,610 0.0938 2.353 2.328 2.353 2.061 2.401 1,419,640 2.2757 15.48%
2006-12-18 0 0.084 0.084 0.085 0.083 0.086 13,115,000 1,112,745 0.0848 2.037 2.037 2.061 2.013 2.086 540,766 2.0577 0.00%
2006-12-15 0 0.084 0.083 0.084 0.082 0.084 2,620,000 216,695 0.0827 2.037 2.013 2.037 1.989 2.037 108,030 2.0059 2.44%
2006-12-14 0 0.082 0.082 0.083 0.078 0.082 5,625,000 455,475 0.0810 1.989 1.989 2.013 1.892 1.989 231,934 1.9638 3.80%
2006-12-13 0 0.079 0.079 0.080 0.079 0.080 2,490,000 197,860 0.0795 1.916 1.916 1.940 1.916 1.940 102,669 1.9272 -1.25%
2006-12-12 0 0.080 0.080 0.081 0.080 0.080 6,800,000 543,500 0.0799 1.940 1.940 1.964 1.940 1.940 280,382 1.9384 0.00%
2006-12-11 0 0.080 0.080 0.083 0.078 0.082 14,085,000 1,131,300 0.0803 1.940 1.940 2.013 1.892 1.989 580,762 1.9480 -4.76%
2006-12-08 0 0.084 0.079 0.084 0.080 0.085 8,450,000 696,430 0.0824 2.037 1.916 2.037 1.940 2.061 348,416 1.9988 0.00%
2006-12-07 0 0.084 0.082 0.084 0.080 0.084 5,460,000 447,820 0.0820 2.037 1.989 2.037 1.940 2.037 225,130 1.9892 -3.45%
2006-12-06 0 0.087 0.086 0.087 0.083 0.088 6,130,000 522,670 0.0853 2.110 2.086 2.110 2.013 2.134 252,756 2.0679 0.00%
2006-12-05 0 0.087 0.086 0.087 0.086 0.089 12,010,000 1,051,655 0.0876 2.110 2.086 2.110 2.086 2.158 495,204 2.1237 0.00%
2006-12-04 0 0.087 0.086 0.088 0.081 0.088 22,100,000 1,900,890 0.0860 2.110 2.086 2.134 1.964 2.134 911,242 2.0860 6.10%
2006-12-01 0 0.082 0.082 0.083 0.079 0.085 8,250,000 682,970 0.0828 1.989 1.989 2.013 1.916 2.061 340,169 2.0077 0.00%
2006-11-30 0 0.082 0.082 0.083 0.077 0.085 14,050,000 1,140,980 0.0812 1.989 1.989 2.013 1.867 2.061 579,319 1.9695 7.89%
2006-11-29 0 0.076 0.076 0.077 0.073 0.077 4,730,000 354,910 0.0750 1.843 1.843 1.867 1.770 1.867 195,030 1.8198 -3.80%
2006-11-28 0 0.079 0.078 0.080 0.078 0.082 3,800,000 299,200 0.0787 1.916 1.892 1.940 1.892 1.989 156,684 1.9096 -2.47%
2006-11-27 0 0.081 0.081 0.082 0.078 0.083 9,770,000 785,090 0.0804 1.964 1.964 1.989 1.892 2.013 402,843 1.9489 -2.41%
2006-11-24 0 0.083 0.082 0.085 0.080 0.087 10,145,000 841,715 0.0830 2.013 1.989 2.061 1.940 2.110 418,305 2.0122 -3.49%
2006-11-23 0 0.086 0.085 0.086 0.084 0.092 26,950,000 2,344,490 0.0870 2.086 2.061 2.086 2.037 2.231 1,111,220 2.1098 1.18%
2006-11-22 0 0.085 0.085 0.087 0.076 0.093 107,569,025 9,115,552 0.0847 2.061 2.061 2.110 1.843 2.255 4,435,356 2.0552 14.86%
2006-11-21 0 0.074 0.074 0.075 0.069 0.074 48,215,000 3,443,860 0.0714 1.795 1.795 1.819 1.673 1.795 1,988,032 1.7323 4.23%
2006-11-20 0 0.071 0.070 0.071 0.069 0.073 11,785,000 838,905 0.0712 1.722 1.698 1.722 1.673 1.770 485,927 1.7264 1.43%
2006-11-17 0 0.070 0.067 0.071 0.066 0.073 17,800,000 1,239,650 0.0696 1.698 1.625 1.722 1.601 1.770 733,941 1.6890 9.38%
2006-11-16 0 0.073 0.073 0.074 0.070 0.083 21,685,000 1,640,460 0.0756 1.552 1.552 1.573 1.488 1.765 1,019,867 1.6085 -5.19%
2006-11-15 0 0.077 0.075 0.076 0.072 0.099 67,345,000 5,829,205 0.0866 1.637 1.595 1.616 1.531 2.105 3,167,302 1.8404 14.93%
2006-11-14 0 0.067 0.066 0.067 0.064 0.068 7,940,000 524,850 0.0661 1.425 1.403 1.425 1.361 1.446 373,426 1.4055 4.69%
2006-11-13 0 0.064 0.063 0.064 0.063 0.065 4,700,000 300,080 0.0638 1.361 1.340 1.361 1.340 1.382 221,046 1.3575 4.92%
2006-11-10 0 0.061 0.061 0.063 0.061 0.063 1,470,000 90,720 0.0617 1.297 1.297 1.340 1.297 1.340 69,136 1.3122 -1.61%
2006-11-09 0 0.062 0.061 0.064 0.061 0.064 3,320,000 208,120 0.0627 1.318 1.297 1.361 1.297 1.361 156,143 1.3329 -1.59%
2006-11-08 0 0.063 0.061 0.064 0.063 0.063 510,000 32,130 0.0630 1.340 1.297 1.361 1.340 1.340 23,986 1.3395 1.61%
2006-11-07 0 0.062 0.062 0.064 0.061 0.065 5,145,000 327,945 0.0637 1.318 1.318 1.361 1.297 1.382 241,974 1.3553 -3.13%
2006-11-06 0 0.064 0.062 0.064 0.064 0.065 2,020,000 131,050 0.0649 1.361 1.318 1.361 1.361 1.382 95,003 1.3794 -1.54%
2006-11-03 0 0.065 0.061 0.066 0.059 0.065 16,650,000 1,025,750 0.0616 1.382 1.297 1.403 1.254 1.382 783,066 1.3099 4.84%
2006-11-02 0 0.062 0.060 0.062 0.060 0.062 3,820,001 231,165 0.0605 1.318 1.276 1.318 1.276 1.318 179,658 1.2867 0.00%
2006-11-01 0 0.062 0.061 0.062 0.062 0.062 90,000 5,580 0.0620 1.318 1.297 1.318 1.318 1.318 4,233 1.3183 0.00%
2006-10-31 0 0.062 0.058 0.062 - - 0 0 - 1.318 1.233 1.318 - - 0 - 0.00%
2006-10-27 0 0.062 0.062 0.063 0.059 0.061 2,685,000 162,065 0.0604 1.318 1.318 1.340 1.254 1.297 126,278 1.2834 0.00%
2006-10-26 0 0.062 0.062 0.063 0.060 0.064 7,500,000 466,140 0.0622 1.318 1.318 1.340 1.276 1.361 352,732 1.3215 -3.13%
2006-10-25 0 0.064 0.063 0.065 0.059 0.064 5,020,000 312,510 0.0623 1.361 1.340 1.382 1.254 1.361 236,096 1.3237 3.23%
2006-10-24 0 0.062 0.062 0.063 0.060 0.063 3,090,000 193,290 0.0626 1.318 1.318 1.340 1.276 1.340 145,326 1.3300 -3.13%
2006-10-23 0 0.064 0.064 0.065 0.063 0.066 3,750,000 243,640 0.0650 1.361 1.361 1.382 1.340 1.403 176,366 1.3814 -1.54%
2006-10-20 0 0.065 0.065 0.067 0.063 0.073 20,935,000 1,401,285 0.0669 1.382 1.382 1.425 1.340 1.552 984,594 1.4232 1.56%
2006-10-19 0 0.064 0.064 0.065 0.052 0.078 25,585,000 1,720,930 0.0673 1.361 1.361 1.382 1.106 1.658 1,203,288 1.4302 30.61%
2006-10-18 0 0.049 0.049 0.052 - - 0 0 - 1.042 1.042 1.106 - - 0 - 0.00%
2006-10-17 0 0.049 0.049 0.050 - - 0 0 - 1.042 1.042 1.063 - - 0 - 0.00%
2006-10-16 0 0.049 0.049 0.052 0.049 0.049 450,000 22,050 0.0490 1.042 1.042 1.106 1.042 1.042 21,164 1.0419 0.00%
2006-10-13 0 0.049 0.048 0.052 - - 0 0 - 1.042 1.021 1.106 - - 0 - 0.00%
2006-10-12 0 0.049 0.049 0.052 - - 0 0 - 1.042 1.042 1.106 - - 0 - 0.00%
2006-10-11 0 0.049 0.049 0.052 0.049 0.049 300,000 14,700 0.0490 1.042 1.042 1.106 1.042 1.042 14,109 1.0419 -2.00%
2006-10-10 0 0.050 0.049 0.052 - - 0 0 - 1.063 1.042 1.106 - - 0 - 0.00%
2006-10-09 0 0.050 0.050 0.052 - - 0 0 - 1.063 1.063 1.106 - - 0 - 0.00%
2006-10-06 0 0.050 0.050 0.052 0.050 0.050 200,000 10,000 0.0500 1.063 1.063 1.106 1.063 1.063 9,406 1.0631 -1.96%
2006-10-05 0 0.051 0.051 0.055 0.051 0.051 100,000 5,100 0.0510 1.084 1.084 1.169 1.084 1.084 4,703 1.0844 -1.92%
2006-10-04 0 0.052 0.050 0.052 - - 0 0 - 1.106 1.063 1.106 - - 0 - 0.00%
2006-10-03 0 0.052 0.050 0.053 - - 0 0 - 1.106 1.063 1.127 - - 0 - 0.00%
2006-09-29 0 0.052 0.051 0.057 - - 0 0 - 1.106 1.084 1.212 - - 0 - 0.00%
2006-09-28 0 0.052 0.051 0.053 0.052 0.052 250,000 13,000 0.0520 1.106 1.084 1.127 1.106 1.106 11,758 1.1057 1.96%
2006-09-27 0 0.051 0.051 0.054 - - 0 0 - 1.084 1.084 1.148 - - 0 - 0.00%
2006-09-26 0 0.051 0.050 0.051 0.051 0.051 400,000 20,400 0.0510 1.084 1.063 1.084 1.084 1.084 18,812 1.0844 -1.92%
2006-09-25 0 0.052 0.052 0.055 0.052 0.052 700,000 36,400 0.0520 1.106 1.106 1.169 1.106 1.106 32,922 1.1057 0.00%
2006-09-22 0 0.052 0.051 0.055 0.050 0.055 1,850,000 98,575 0.0533 1.106 1.084 1.169 1.063 1.169 87,007 1.1330 0.00%
2006-09-21 0 0.052 0.052 0.055 0.050 0.052 1,445,000 74,510 0.0516 1.106 1.106 1.169 1.063 1.106 67,960 1.0964 -1.89%
2006-09-20 0 0.053 0.053 0.058 0.048 0.065 3,330,000 186,105 0.0559 1.127 1.127 1.233 1.021 1.382 156,613 1.1883 1.92%
2006-09-19 1 - - - - - 0 0 - 1.106 - - - - 0 - 0.00%
2006-09-18 0 0.052 0.049 0.052 - - 0 0 - 1.106 1.042 1.106 - - 0 - 0.00%
2006-09-15 0 0.052 0.052 0.054 0.050 0.051 850,000 43,300 0.0509 1.106 1.106 1.148 1.063 1.084 39,976 1.0831 4.00%
2006-09-14 0 0.050 0.049 0.053 0.050 0.050 300,000 15,000 0.0500 1.063 1.042 1.127 1.063 1.063 14,109 1.0631 -3.85%
2006-09-13 0 0.052 0.052 0.053 0.051 0.052 2,200,000 112,850 0.0513 1.106 1.106 1.127 1.084 1.106 103,468 1.0907 -3.70%
2006-09-12 0 0.054 0.050 0.057 0.054 0.054 700,000 37,800 0.0540 1.148 1.063 1.212 1.148 1.148 32,922 1.1482 12.50%
2006-09-11 0 0.048 0.048 0.052 0.048 0.048 110,000 5,280 0.0480 1.021 1.021 1.106 1.021 1.021 5,173 1.0206 -2.04%
2006-09-08 0 0.049 0.049 0.054 - - 0 0 - 1.042 1.042 1.148 - - 0 - 0.00%
2006-09-07 0 0.049 0.049 0.052 0.049 0.049 40,000 1,960 0.0490 1.042 1.042 1.106 1.042 1.042 1,881 1.0419 -2.00%
2006-09-06 0 0.050 0.049 0.052 - - 0 0 - 1.063 1.042 1.106 - - 0 - 0.00%
2006-09-05 0 0.050 0.049 0.054 0.050 0.052 35,625,000 1,099,750 0.0309 1.063 1.042 1.148 1.063 1.106 1,675,479 0.6564 6.38%
2006-09-04 0 0.047 0.047 0.049 0.045 0.048 1,850,000 86,100 0.0465 0.999 0.999 1.042 0.957 1.021 87,007 0.9896 -6.00%
2006-09-01 0 0.050 0.050 0.052 0.050 0.054 550,000 27,900 0.0507 1.063 1.063 1.106 1.063 1.148 25,867 1.0786 2.04%
2006-08-31 0 0.049 0.049 0.051 0.049 0.049 200,000 9,800 0.0490 1.042 1.042 1.084 1.042 1.042 9,406 1.0419 -2.00%
2006-08-30 0 0.050 0.050 0.051 0.048 0.050 900,000 44,350 0.0493 1.063 1.063 1.084 1.021 1.063 42,328 1.0478 -3.85%
2006-08-29 0 0.052 0.051 0.054 0.050 0.054 2,370,000 124,360 0.0525 1.106 1.084 1.148 1.063 1.148 111,463 1.1157 -1.89%
2006-08-28 0 0.053 0.052 0.054 0.048 0.064 13,300,000 750,205 0.0564 1.127 1.106 1.148 1.021 1.361 625,512 1.1993 17.78%
2006-08-25 0 0.045 0.045 0.046 0.043 0.045 69,150,000 2,087,000 0.0302 0.957 0.957 0.978 0.914 0.957 3,252,193 0.6417 0.00%
2006-08-24 0 0.045 0.043 0.045 0.043 0.045 385,000 16,725 0.0434 0.957 0.914 0.957 0.914 0.957 18,107 0.9237 4.65%
2006-08-23 0 0.043 0.043 0.045 0.043 0.043 180,000 7,740 0.0430 0.914 0.914 0.957 0.914 0.914 8,466 0.9143 0.00%
2006-08-22 0 0.043 0.041 0.045 0.043 0.043 160,000 6,880 0.0430 0.914 0.872 0.957 0.914 0.914 7,525 0.9143 0.00%
2006-08-21 0 0.043 0.041 0.046 0.043 0.045 940,000 41,020 0.0436 0.914 0.872 0.978 0.914 0.957 44,209 0.9279 0.00%
2006-08-18 0 0.043 0.041 0.043 0.043 0.043 200,000 8,600 0.0430 0.914 0.872 0.914 0.914 0.914 9,406 0.9143 4.88%
2006-08-17 0 0.041 0.041 0.043 0.041 0.042 900,000 37,100 0.0412 0.872 0.872 0.914 0.872 0.893 42,328 0.8765 -4.65%
2006-08-16 0 0.043 0.043 0.045 0.043 0.045 1,000,000 43,800 0.0438 0.914 0.914 0.957 0.914 0.957 47,031 0.9313 -2.27%
2006-08-15 0 0.044 0.043 0.046 0.044 0.046 1,690,000 76,750 0.0454 0.936 0.914 0.978 0.936 0.978 79,482 0.9656 -4.35%
2006-08-14 0 0.046 0.045 0.049 - - 0 0 - 0.978 0.957 1.042 - - 0 - 0.00%
2006-08-11 0 0.046 0.046 0.049 0.046 0.046 200,000 9,200 0.0460 0.978 0.978 1.042 0.978 0.978 9,406 0.9781 0.00%
2006-08-10 0 0.046 0.046 0.050 - - 0 0 - 0.978 0.978 1.063 - - 0 - 0.00%
2006-08-09 0 0.046 0.046 0.049 0.046 0.046 110,000 5,060 0.0460 0.978 0.978 1.042 0.978 0.978 5,173 0.9781 -4.17%
2006-08-08 0 0.048 0.046 0.058 - - 0 0 - 1.021 0.978 1.233 - - 0 - 0.00%
2006-08-07 0 0.048 0.047 0.055 0.048 0.048 500,000 24,000 0.0480 1.021 0.999 1.169 1.021 1.021 23,515 1.0206 0.00%
2006-08-04 0 0.048 0.047 0.048 - - 0 0 - 1.021 0.999 1.021 - - 0 - 0.00%
2006-08-03 0 0.048 0.046 0.048 - - 0 0 - 1.021 0.978 1.021 - - 0 - 0.00%
2006-08-02 0 0.048 0.046 0.048 - - 0 0 - 1.021 0.978 1.021 - - 0 - 0.00%
2006-08-01 0 0.048 0.046 0.048 - - 0 0 - 1.021 0.978 1.021 - - 0 - -2.04%
2006-07-31 0 0.049 0.046 0.051 - - 0 0 - 1.042 0.978 1.084 - - 0 - 0.00%
2006-07-28 0 0.049 0.047 0.050 - - 0 0 - 1.042 0.999 1.063 - - 0 - 0.00%
2006-07-27 0 0.049 0.048 0.049 0.048 0.050 2,285,000 111,185 0.0487 1.042 1.021 1.042 1.021 1.063 107,466 1.0346 -2.00%
2006-07-26 0 0.050 0.048 0.055 - - 0 0 - 1.063 1.021 1.169 - - 0 - 0.00%
2006-07-25 0 0.050 0.049 0.054 - - 0 0 - 1.063 1.042 1.148 - - 0 - 0.00%
2006-07-24 0 0.050 0.049 0.050 0.050 0.050 40,000 2,000 0.0500 1.063 1.042 1.063 1.063 1.063 1,881 1.0631 -3.85%
2006-07-21 0 0.052 0.048 0.052 - - 0 0 - 1.106 1.021 1.106 - - 0 - 0.00%
2006-07-20 0 0.052 0.049 0.052 0.048 0.052 845,000 41,440 0.0490 1.106 1.042 1.106 1.021 1.106 39,741 1.0427 0.00%
2006-07-19 0 0.052 0.052 0.055 0.049 0.049 605,000 29,645 0.0490 1.106 1.106 1.169 1.042 1.042 28,454 1.0419 6.12%
2006-07-18 0 0.049 0.048 0.050 - - 0 0 - 1.042 1.021 1.063 - - 0 - 0.00%
2006-07-17 0 0.049 0.047 0.051 - - 0 0 - 1.042 0.999 1.084 - - 0 - 0.00%
2006-07-14 0 0.049 0.049 0.051 0.048 0.050 4,025,000 196,755 0.0489 1.042 1.042 1.084 1.021 1.063 189,300 1.0394 -2.00%
2006-07-13 0 0.050 0.049 0.052 0.050 0.055 3,210,000 163,930 0.0511 1.063 1.042 1.106 1.063 1.169 150,969 1.0858 0.00%
2006-07-12 0 0.050 0.049 0.059 - - 0 0 - 1.063 1.042 1.254 - - 0 - 0.00%
2006-07-11 0 0.050 0.049 0.055 - - 0 0 - 1.063 1.042 1.169 - - 0 - 0.00%
2006-07-10 0 0.050 0.050 0.052 0.049 0.049 800,000 39,200 0.0490 1.063 1.063 1.106 1.042 1.042 37,625 1.0419 0.00%
2006-07-07 0 0.050 0.048 0.052 0.050 0.050 500,000 25,000 0.0500 1.063 1.021 1.106 1.063 1.063 23,515 1.0631 -7.41%
2006-07-06 0 0.054 0.049 0.054 - - 0 0 - 1.148 1.042 1.148 - - 0 - 0.00%
2006-07-05 0 0.054 0.049 0.057 - - 0 0 - 1.148 1.042 1.212 - - 0 - 0.00%
2006-07-04 0 0.054 0.049 0.054 0.049 0.054 1,105,000 54,785 0.0496 1.148 1.042 1.148 1.042 1.148 51,969 1.0542 8.00%
2006-07-03 0 0.050 0.050 0.051 0.048 0.048 1,340,000 65,160 0.0486 1.063 1.063 1.084 1.021 1.021 63,022 1.0339 2.04%
2006-06-30 0 0.049 0.049 0.055 0.049 0.049 285,000 13,965 0.0490 1.042 1.042 1.169 1.042 1.042 13,404 1.0419 -2.00%
2006-06-29 0 0.050 0.049 0.053 - - 0 0 - 1.063 1.042 1.127 - - 0 - 0.00%
2006-06-28 0 0.050 0.049 0.055 - - 0 0 - 1.063 1.042 1.169 - - 0 - 0.00%
2006-06-27 0 0.050 0.050 0.052 0.048 0.050 400,000 19,400 0.0485 1.063 1.063 1.106 1.021 1.063 18,812 1.0312 4.17%
2006-06-26 0 0.048 0.048 0.051 0.048 0.048 1,350,000 64,800 0.0480 1.021 1.021 1.084 1.021 1.021 63,492 1.0206 -2.04%
2006-06-23 0 0.049 0.049 0.051 0.048 0.048 850,000 40,800 0.0480 1.042 1.042 1.084 1.021 1.021 39,976 1.0206 -3.92%
2006-06-22 0 0.051 0.051 0.055 0.048 0.050 800,000 38,660 0.0483 1.084 1.084 1.169 1.021 1.063 37,625 1.0275 0.00%
2006-06-21 0 0.051 0.051 0.052 0.048 0.049 400,000 19,400 0.0485 1.084 1.084 1.106 1.021 1.042 18,812 1.0312 6.25%
2006-06-20 0 0.048 0.048 0.052 0.048 0.048 170,000 8,160 0.0480 1.021 1.021 1.106 1.021 1.021 7,995 1.0206 -4.00%
2006-06-19 0 0.050 0.049 0.060 - - 0 0 - 1.063 1.042 1.276 - - 0 - 0.00%
2006-06-16 0 0.050 0.049 0.060 - - 0 0 - 1.063 1.042 1.276 - - 0 - 0.00%
2006-06-15 0 0.050 0.047 0.058 - - 0 0 - 1.063 0.999 1.233 - - 0 - 0.00%
2006-06-14 0 0.050 0.048 0.059 - - 0 0 - 1.063 1.021 1.254 - - 0 - 0.00%
2006-06-13 0 0.050 0.050 0.056 0.050 0.055 1,945,000 99,275 0.0510 1.063 1.063 1.191 1.063 1.169 91,475 1.0853 0.00%
2006-06-12 0 0.050 0.050 0.060 0.050 0.050 200,000 10,000 0.0500 1.063 1.063 1.276 1.063 1.063 9,406 1.0631 0.00%
2006-06-09 0 0.050 0.050 0.070 0.050 0.050 100,000 5,000 0.0500 1.063 1.063 1.488 1.063 1.063 4,703 1.0631 0.00%
2006-06-08 0 0.050 0.050 0.060 0.050 0.050 1,015,000 50,750 0.0500 1.063 1.063 1.276 1.063 1.063 47,736 1.0631 0.00%
2006-06-07 0 0.050 0.049 0.055 0.050 0.050 105,000 5,275 0.0502 1.063 1.042 1.169 1.063 1.063 4,938 1.0682 2.04%
2006-06-06 0 0.049 0.049 0.062 0.049 0.049 300,000 14,700 0.0490 1.042 1.042 1.318 1.042 1.042 14,109 1.0419 0.00%
2006-06-05 0 0.049 0.049 0.058 0.047 0.047 200,000 9,400 0.0470 1.042 1.042 1.233 0.999 0.999 9,406 0.9993 -10.91%
2006-06-02 0 0.055 0.055 0.058 - - 0 0 - 1.169 1.169 1.233 - - 0 - 7.84%
2006-06-01 0 0.051 0.051 0.056 0.051 0.051 760,000 38,760 0.0510 1.084 1.084 1.191 1.084 1.084 35,744 1.0844 0.00%
2006-05-30 0 0.051 0.051 0.054 0.051 0.051 985,000 50,235 0.0510 1.084 1.084 1.148 1.084 1.084 46,326 1.0844 0.00%
2006-05-29 0 0.051 0.051 0.055 0.051 0.051 250,000 12,750 0.0510 1.084 1.084 1.169 1.084 1.084 11,758 1.0844 0.00%
2006-05-26 0 0.051 0.045 0.051 0.053 0.054 400,000 21,390 0.0535 1.084 0.957 1.084 1.127 1.148 18,812 1.1370 15.91%
2006-05-25 0 0.044 0.044 0.059 - - 0 0 - 0.936 0.936 1.254 - - 0 - 0.00%
2006-05-24 0 0.044 0.044 0.051 0.044 0.046 350,000 16,000 0.0457 0.936 0.936 1.084 0.936 0.978 16,461 0.9720 -4.35%
2006-05-23 0 0.046 0.046 0.059 0.046 0.047 510,000 23,760 0.0466 0.978 0.978 1.254 0.978 0.999 23,986 0.9906 -11.54%
2006-05-22 0 0.052 0.048 0.056 - - 0 0 - 1.106 1.021 1.191 - - 0 - 0.00%
2006-05-19 0 0.052 0.047 0.060 - - 0 0 - 1.106 0.999 1.276 - - 0 - 0.00%
2006-05-18 0 0.052 0.047 0.060 - - 0 0 - 1.106 0.999 1.276 - - 0 - 0.00%
2006-05-17 0 0.052 0.050 0.061 - - 0 0 - 1.106 1.063 1.297 - - 0 - 0.00%
2006-05-16 0 0.052 0.049 0.060 - - 0 0 - 1.106 1.042 1.276 - - 0 - 0.00%
2006-05-15 0 0.052 0.050 0.057 - - 0 0 - 1.106 1.063 1.212 - - 0 - 0.00%
2006-05-12 0 0.052 0.051 0.060 0.052 0.052 100,000 5,200 0.0520 1.106 1.084 1.276 1.106 1.106 4,703 1.1057 0.00%
2006-05-11 0 0.052 0.052 0.060 0.052 0.052 480,000 24,960 0.0520 1.106 1.106 1.276 1.106 1.106 22,575 1.1057 0.00%
2006-05-10 0 0.052 0.052 0.058 0.052 0.055 810,000 43,220 0.0534 1.106 1.106 1.233 1.106 1.169 38,095 1.1345 0.00%
2006-05-09 0 0.052 0.052 0.053 0.050 0.053 2,200,000 113,600 0.0516 1.106 1.106 1.127 1.063 1.127 103,468 1.0979 -3.70%
2006-05-08 0 0.054 0.054 0.062 0.054 0.054 95,000 5,130 0.0540 1.148 1.148 1.318 1.148 1.148 4,468 1.1482 -1.82%
2006-05-04 0 0.055 0.052 0.056 - - 0 0 - 1.169 1.106 1.191 - - 0 - 0.00%
2006-05-03 0 0.055 0.055 0.056 0.055 0.056 1,000,000 55,800 0.0558 1.169 1.169 1.191 1.169 1.191 47,031 1.1865 1.85%
2006-05-02 0 0.054 0.053 0.060 - - 0 0 - 1.148 1.127 1.276 - - 0 - 0.00%
2006-04-28 0 0.054 0.053 0.055 0.051 0.054 3,455,000 182,375 0.0528 1.148 1.127 1.169 1.084 1.148 162,492 1.1224 1.89%
2006-04-27 0 0.053 0.051 0.058 0.053 0.053 500,000 26,500 0.0530 1.127 1.084 1.233 1.127 1.127 23,515 1.1269 0.00%
2006-04-26 0 0.053 0.053 0.056 0.050 0.053 710,000 36,265 0.0511 1.127 1.127 1.191 1.063 1.127 33,392 1.0860 -3.64%
2006-04-25 0 0.055 0.055 0.058 0.055 0.055 90,000 4,950 0.0550 1.169 1.169 1.233 1.169 1.169 4,233 1.1694 -3.51%
2006-04-24 0 0.057 0.057 0.060 0.056 0.057 1,300,000 73,920 0.0569 1.212 1.212 1.276 1.191 1.212 61,140 1.2090 3.64%
2006-04-21 0 0.055 0.055 0.059 - - 0 0 - 1.169 1.169 1.254 - - 0 - 0.00%
2006-04-20 0 0.055 0.055 0.059 0.055 0.057 420,000 23,600 0.0562 1.169 1.169 1.254 1.169 1.212 19,753 1.1948 -6.78%
2006-04-19 0 0.059 0.056 0.059 0.059 0.062 4,345,000 257,205 0.0592 1.254 1.191 1.254 1.254 1.318 204,350 1.2587 0.00%
2006-04-18 0 0.059 0.059 0.062 0.059 0.060 1,600,000 94,500 0.0591 1.254 1.254 1.318 1.254 1.276 75,250 1.2558 -1.67%
2006-04-13 0 0.060 0.059 0.062 0.060 0.062 5,650,000 345,700 0.0612 1.276 1.254 1.318 1.276 1.318 265,725 1.3010 7.14%
2006-04-12 0 0.056 0.056 0.058 0.056 0.059 530,000 30,740 0.0580 1.191 1.191 1.233 1.191 1.254 24,926 1.2332 -3.45%
2006-04-11 0 0.058 0.056 0.063 - - 0 0 - 1.233 1.191 1.340 - - 0 - 0.00%
2006-04-10 0 0.058 0.057 0.062 0.057 0.058 1,000,000 57,500 0.0575 1.233 1.212 1.318 1.212 1.233 47,031 1.2226 -7.94%
2006-04-07 0 0.063 0.058 0.064 0.062 0.063 900,000 56,300 0.0626 1.340 1.233 1.361 1.318 1.340 42,328 1.3301 8.62%
2006-04-06 0 0.058 0.057 0.060 0.058 0.060 555,000 32,300 0.0582 1.233 1.212 1.276 1.233 1.276 26,102 1.2374 -3.33%
2006-04-04 0 0.060 0.060 0.063 0.057 0.062 4,820,000 288,400 0.0598 1.276 1.276 1.340 1.212 1.318 226,689 1.2722 -7.69%
2006-04-03 0 0.065 0.052 0.065 0.054 0.065 2,245,000 132,400 0.0590 1.382 1.106 1.382 1.148 1.382 105,585 1.2540 20.37%
2006-03-31 0 0.054 0.054 0.057 0.054 0.054 95,000 5,130 0.0540 1.148 1.148 1.212 1.148 1.148 4,468 1.1482 0.00%
2006-03-30 0 0.054 0.054 0.057 - - 0 0 - 1.148 1.148 1.212 - - 0 - 5.88%
2006-03-29 0 0.051 0.050 0.057 0.051 0.052 3,680,000 189,260 0.0514 1.084 1.063 1.212 1.084 1.106 173,074 1.0935 -12.07%
2006-03-28 0 0.058 0.053 0.060 - - 0 0 - 1.233 1.127 1.276 - - 0 - 0.00%
2006-03-27 0 0.058 0.052 0.059 - - 0 0 - 1.233 1.106 1.254 - - 0 - 0.00%
2006-03-24 0 0.058 0.053 0.059 - - 0 0 - 1.233 1.127 1.254 - - 0 - 0.00%
2006-03-23 0 0.058 0.057 0.060 0.055 0.058 2,960,000 166,980 0.0564 1.233 1.212 1.276 1.169 1.233 139,212 1.1995 5.45%
2006-03-22 0 0.055 0.054 0.060 0.055 0.055 200,000 11,000 0.0550 1.169 1.148 1.276 1.169 1.169 9,406 1.1694 5.77%
2006-03-21 0 0.052 0.052 0.055 0.052 0.055 1,390,000 73,845 0.0531 1.106 1.106 1.169 1.106 1.169 65,373 1.1296 -5.45%
2006-03-20 0 0.055 0.051 0.055 0.040 0.062 6,170,000 331,290 0.0537 1.169 1.084 1.169 0.851 1.318 290,181 1.1417 -8.33%
2006-03-17 0 0.060 0.056 0.060 0.058 0.060 735,000 42,730 0.0581 1.276 1.191 1.276 1.233 1.276 34,568 1.2361 7.14%
2006-03-16 0 0.056 0.056 0.062 0.056 0.065 2,335,000 140,080 0.0600 1.191 1.191 1.318 1.191 1.382 109,817 1.2756 -1.75%
2006-03-15 0 0.057 0.053 0.057 0.052 0.057 135,000 7,520 0.0557 1.212 1.127 1.212 1.106 1.212 6,349 1.1844 14.00%
2006-03-14 0 0.050 0.050 0.054 0.050 0.050 100,000 5,000 0.0500 1.063 1.063 1.148 1.063 1.063 4,703 1.0631 -5.66%
2006-03-13 0 0.053 0.050 0.056 - - 0 0 - 1.127 1.063 1.191 - - 0 - 0.00%
2006-03-10 0 0.053 0.050 0.054 0.053 0.053 200,000 10,600 0.0530 1.127 1.063 1.148 1.127 1.127 9,406 1.1269 1.92%
2006-03-09 0 0.052 0.050 0.055 0.052 0.052 100,000 5,200 0.0520 1.106 1.063 1.169 1.106 1.106 4,703 1.1057 -1.89%
2006-03-08 0 0.053 0.053 0.054 0.051 0.054 2,920,000 150,335 0.0515 1.127 1.127 1.148 1.084 1.148 137,330 1.0947 6.00%
2006-03-07 0 0.050 0.050 0.052 0.050 0.050 1,485,000 74,250 0.0500 1.063 1.063 1.106 1.063 1.063 69,841 1.0631 -3.85%
2006-03-06 0 0.052 0.050 0.054 - - 0 0 - 1.106 1.063 1.148 - - 0 - 0.00%
2006-03-03 0 0.052 0.052 0.054 - - 0 0 - 1.106 1.106 1.148 - - 0 - 1.96%
2006-03-02 0 0.051 0.051 0.054 - - 0 0 - 1.084 1.084 1.148 - - 0 - 2.00%
2006-03-01 0 0.050 0.050 0.060 0.050 0.060 2,235,000 117,850 0.0527 1.063 1.063 1.276 1.063 1.276 105,114 1.1212 0.00%
2006-02-28 0 0.050 0.047 0.051 - - 0 0 - 1.063 0.999 1.084 - - 0 - 0.00%
2006-02-27 0 0.050 0.049 0.052 - - 0 0 - 1.063 1.042 1.106 - - 0 - 0.00%
2006-02-24 0 0.050 0.050 0.053 0.049 0.051 2,500,000 125,500 0.0502 1.063 1.063 1.127 1.042 1.084 117,577 1.0674 -3.85%
2006-02-23 0 0.052 0.052 0.056 0.052 0.054 1,950,000 103,600 0.0531 1.106 1.106 1.191 1.106 1.148 91,710 1.1296 -1.89%
2006-02-22 0 0.053 0.053 0.058 0.051 0.051 295,000 15,045 0.0510 1.127 1.127 1.233 1.084 1.084 13,874 1.0844 -5.36%
2006-02-21 0 0.056 0.055 0.056 0.054 0.056 1,820,000 100,480 0.0552 1.191 1.169 1.191 1.148 1.191 85,596 1.1739 3.70%
2006-02-20 0 0.054 0.052 0.054 0.052 0.054 580,000 30,720 0.0530 1.148 1.106 1.148 1.106 1.148 27,278 1.1262 1.89%
2006-02-17 0 0.053 0.052 0.056 0.052 0.053 295,000 15,540 0.0527 1.127 1.106 1.191 1.106 1.127 13,874 1.1201 3.92%
2006-02-16 0 0.051 0.049 0.051 - - 0 0 - 1.084 1.042 1.084 - - 0 - 0.00%
2006-02-15 0 0.051 0.049 0.055 - - 0 0 - 1.084 1.042 1.169 - - 0 - 0.00%
2006-02-14 0 0.051 0.050 0.055 - - 0 0 - 1.084 1.063 1.169 - - 0 - 0.00%
2006-02-13 0 0.051 0.050 0.055 0.051 0.052 1,000,000 51,500 0.0515 1.084 1.063 1.169 1.084 1.106 47,031 1.0950 -8.93%
2006-02-10 0 0.056 0.050 0.058 0.050 0.056 900,000 47,600 0.0529 1.191 1.063 1.233 1.063 1.191 42,328 1.1246 0.00%
2006-02-09 0 0.056 0.052 0.058 - - 0 0 - 1.191 1.106 1.233 - - 0 - 0.00%
2006-02-08 0 0.056 0.056 0.058 0.055 0.063 1,885,000 107,415 0.0570 1.191 1.191 1.233 1.169 1.340 88,653 1.2116 3.70%
2006-02-07 0 0.054 0.050 0.054 0.050 0.054 780,000 39,900 0.0512 1.148 1.063 1.148 1.063 1.148 36,684 1.0877 8.00%
2006-02-06 0 0.050 0.048 0.050 0.048 0.050 590,000 28,900 0.0490 1.063 1.021 1.063 1.021 1.063 27,748 1.0415 6.38%
2006-02-03 0 0.047 0.047 0.050 0.047 0.047 290,000 13,630 0.0470 0.999 0.999 1.063 0.999 0.999 13,639 0.9993 0.00%
2006-02-02 0 0.047 0.047 0.055 0.046 0.050 1,590,000 74,540 0.0469 0.999 0.999 1.169 0.978 1.063 74,779 0.9968 -6.00%
2006-02-01 0 0.050 0.045 0.050 - - 0 0 - 1.063 0.957 1.063 - - 0 - 0.00%
2006-01-27 0 0.050 0.048 0.052 0.045 0.050 1,065,000 51,875 0.0487 1.063 1.021 1.106 0.957 1.063 50,088 1.0357 6.38%
2006-01-26 0 0.047 0.045 - - - 0 0 - 0.999 0.957 - - - 0 - 0.00%
2006-01-25 0 0.047 0.044 0.053 0.047 0.047 500,000 23,500 0.0470 0.999 0.936 1.127 0.999 0.999 23,515 0.9993 0.00%
2006-01-24 0 0.047 0.044 0.047 0.046 0.047 150,000 7,030 0.0469 0.999 0.936 0.999 0.978 0.999 7,055 0.9965 2.17%
2006-01-23 0 0.046 0.046 0.054 0.045 0.046 1,825,000 82,425 0.0452 0.978 0.978 1.148 0.957 0.978 85,832 0.9603 0.00%
2006-01-20 0 0.046 0.045 0.046 0.045 0.046 1,050,000 47,350 0.0451 0.978 0.957 0.978 0.957 0.978 49,383 0.9588 0.00%
2006-01-19 0 0.046 0.046 0.050 0.045 0.048 2,895,000 132,150 0.0456 0.978 0.978 1.063 0.957 1.021 136,155 0.9706 2.22%
2006-01-18 0 0.045 0.045 0.052 - - 0 0 - 0.957 0.957 1.106 - - 0 - 2.27%
2006-01-17 0 0.044 0.044 0.047 0.043 0.047 2,145,000 92,275 0.0430 0.936 0.936 0.999 0.914 0.999 100,881 0.9147 -2.22%
2006-01-16 0 0.045 0.045 0.050 - - 0 0 - 0.957 0.957 1.063 - - 0 - 0.00%
2006-01-13 0 0.045 0.045 0.047 0.045 0.047 370,000 16,850 0.0455 0.957 0.957 0.999 0.957 0.999 17,401 0.9683 -6.25%
2006-01-12 0 0.048 0.043 0.048 0.043 0.048 600,000 26,120 0.0435 1.021 0.914 1.021 0.914 1.021 28,219 0.9256 11.63%
2006-01-11 0 0.043 0.043 0.045 0.043 0.045 1,005,000 43,245 0.0430 0.914 0.914 0.957 0.914 0.957 47,266 0.9149 2.38%
2006-01-10 0 0.042 0.042 0.047 0.042 0.046 3,400,000 151,640 0.0446 0.893 0.893 0.999 0.893 0.978 159,905 0.9483 0.00%
2006-01-09 0 0.042 0.042 0.045 - - 0 0 - 0.893 0.893 0.957 - - 0 - 2.44%
2006-01-06 0 0.041 0.041 0.046 0.041 0.042 970,000 40,170 0.0414 0.872 0.872 0.978 0.872 0.893 45,620 0.8805 -2.38%
2006-01-05 0 0.042 0.042 0.044 0.042 0.042 65,000 2,730 0.0420 0.893 0.893 0.936 0.893 0.893 3,057 0.8930 -10.64%
2006-01-04 0 0.047 0.043 0.047 - - 0 0 - 0.999 0.914 0.999 - - 0 - 0.00%
2006-01-03 0 0.047 0.043 0.047 0.042 0.047 1,260,000 55,200 0.0438 0.999 0.914 0.999 0.893 0.999 59,259 0.9315 6.82%
2005-12-30 0 0.044 0.043 0.045 0.044 0.044 500,000 22,000 0.0440 0.936 0.914 0.957 0.936 0.936 23,515 0.9356 0.00%
2005-12-29 0 0.044 0.044 0.045 0.044 0.044 200,000 8,800 0.0440 0.936 0.936 0.957 0.936 0.936 9,406 0.9356 4.76%
2005-12-28 0 0.042 0.042 0.046 0.042 0.042 50,000 2,100 0.0420 0.893 0.893 0.978 0.893 0.893 2,352 0.8930 -4.55%
2005-12-23 0 0.044 0.042 0.046 - - 0 0 - 0.936 0.893 0.978 - - 0 - 0.00%
2005-12-22 0 0.044 0.042 0.044 - - 0 0 - 0.936 0.893 0.936 - - 0 - 0.00%
2005-12-21 0 0.044 0.042 0.046 - - 0 0 - 0.936 0.893 0.978 - - 0 - 0.00%
2005-12-20 0 0.044 0.043 0.044 0.042 0.044 1,000,000 43,000 0.0430 0.936 0.914 0.936 0.893 0.936 47,031 0.9143 -4.35%
2005-12-19 0 0.046 0.046 0.048 0.046 0.046 700,000 33,400 0.0477 0.978 0.978 1.021 0.978 0.978 32,922 1.0145 -2.13%
2005-12-16 0 0.047 0.043 0.047 0.044 0.047 1,800,000 80,535 0.0447 0.999 0.914 0.999 0.936 0.999 84,656 0.9513 6.82%
2005-12-15 0 0.044 0.043 0.045 0.044 0.044 300,000 13,200 0.0440 0.936 0.914 0.957 0.936 0.936 14,109 0.9356 2.33%
2005-12-14 0 0.043 0.043 0.046 0.043 0.046 1,200,000 53,605 0.0447 0.914 0.914 0.978 0.914 0.978 56,437 0.9498 0.00%
2005-12-13 0 0.043 0.043 0.044 0.043 0.043 850,000 36,550 0.0430 0.914 0.914 0.936 0.914 0.914 39,976 0.9143 0.00%
2005-12-12 0 0.043 0.043 0.046 - - 600,000 25,800 0.0430 0.914 0.914 0.978 - - 28,219 0.9143 2.38%
2005-12-09 0 0.042 0.042 0.045 0.042 0.042 450,000 18,900 0.0420 0.893 0.893 0.957 0.893 0.893 21,164 0.8930 -2.33%
2005-12-08 0 0.043 0.043 0.045 0.043 0.043 850,000 36,550 0.0430 0.914 0.914 0.957 0.914 0.914 39,976 0.9143 -4.44%
2005-12-07 0 0.045 0.043 0.045 0.042 0.045 275,000 12,150 0.0442 0.957 0.914 0.957 0.893 0.957 12,934 0.9394 7.14%
2005-12-06 0 0.042 0.042 0.044 0.041 0.042 1,190,000 49,840 0.0419 0.893 0.893 0.936 0.872 0.893 55,967 0.8905 0.00%
2005-12-05 0 0.042 0.042 0.044 0.042 0.042 300,000 12,600 0.0420 0.893 0.893 0.936 0.893 0.893 14,109 0.8930 0.00%
2005-12-02 0 0.042 0.042 0.044 0.042 0.043 400,000 16,900 0.0423 0.893 0.893 0.936 0.893 0.914 18,812 0.8983 -2.33%
2005-12-01 0 0.043 0.042 0.046 0.043 0.043 1,995,000 85,785 0.0430 0.914 0.893 0.978 0.914 0.914 93,827 0.9143 -6.52%
2005-11-30 0 0.046 0.046 0.047 0.041 0.041 1,300,000 53,300 0.0410 0.978 0.978 0.999 0.872 0.872 61,140 0.8718 6.98%
2005-11-29 0 0.043 0.041 0.046 0.042 0.043 2,920,000 125,460 0.0430 0.914 0.872 0.978 0.893 0.914 137,330 0.9136 -4.44%
2005-11-28 0 0.045 0.043 0.045 0.043 0.045 4,520,000 195,080 0.0432 0.957 0.914 0.957 0.914 0.957 212,580 0.9177 4.65%
2005-11-25 0 0.043 0.042 0.043 0.041 0.043 5,515,000 236,185 0.0428 0.914 0.893 0.914 0.872 0.914 259,376 0.9106 2.38%
2005-11-24 0 0.042 0.042 0.043 0.042 0.043 6,500,000 276,250 0.0425 0.893 0.893 0.914 0.893 0.914 305,701 0.9037 -4.55%
2005-11-23 0 0.044 0.043 0.044 0.044 0.048 4,525,000 201,840 0.0446 0.936 0.914 0.936 0.936 1.021 212,815 0.9484 -6.38%
2005-11-22 0 0.047 0.043 0.047 0.043 0.048 6,440,000 282,125 0.0438 0.999 0.914 0.999 0.914 1.021 302,880 0.9315 0.00%
2005-11-21 0 0.047 0.044 0.047 0.044 0.047 6,400,000 286,130 0.0447 0.999 0.936 0.999 0.936 0.999 300,998 0.9506 6.82%
2005-11-18 0 0.044 0.042 0.048 0.042 0.044 500,000 21,400 0.0428 0.936 0.893 1.021 0.893 0.936 23,515 0.9100 0.00%
2005-11-17 0 0.044 0.043 0.044 0.045 0.049 2,250,000 102,770 0.0457 0.936 0.914 0.936 0.957 1.042 105,820 0.9712 -8.33%
2005-11-16 0 0.048 0.045 0.048 0.045 0.050 10,705,000 493,280 0.0461 1.021 0.957 1.021 0.957 1.063 503,467 0.9798 -2.04%
2005-11-15 0 0.049 0.045 0.049 0.043 0.052 16,260,000 736,885 0.0453 1.042 0.957 1.042 0.914 1.106 764,724 0.9636 11.36%
2005-11-14 0 0.044 0.042 0.044 0.042 0.044 105,000 4,420 0.0421 0.936 0.893 0.936 0.893 0.936 4,938 0.8951 0.00%
2005-11-11 0 0.044 0.043 0.044 0.041 0.044 5,470,000 230,555 0.0421 0.936 0.914 0.936 0.872 0.936 257,260 0.8962 7.32%
2005-11-10 0 0.041 0.041 0.043 0.041 0.043 2,600,000 108,710 0.0418 0.872 0.872 0.914 0.872 0.914 122,281 0.8890 -2.38%
2005-11-09 0 0.042 0.042 0.043 0.041 0.043 4,015,000 167,780 0.0418 0.893 0.893 0.914 0.872 0.914 188,829 0.8885 5.00%
2005-11-08 0 0.040 0.040 0.041 0.040 0.042 6,890,000 276,500 0.0401 0.851 0.851 0.872 0.851 0.893 324,044 0.8533 -2.44%
2005-11-07 0 0.041 0.041 0.046 0.040 0.041 1,400,000 57,150 0.0408 0.872 0.872 0.978 0.851 0.872 65,843 0.8680 -6.82%
2005-11-04 0 0.044 0.042 0.044 0.041 0.044 2,535,000 106,085 0.0418 0.936 0.893 0.936 0.872 0.936 119,224 0.8898 -4.35%
2005-11-03 0 0.046 0.041 0.046 0.044 0.047 7,656,017 345,436 0.0451 0.978 0.872 0.978 0.936 0.999 360,070 0.9594 2.22%
2005-11-02 0 0.045 0.042 0.045 0.043 0.045 2,705,000 116,325 0.0430 0.957 0.893 0.957 0.914 0.957 127,219 0.9144 7.14%
2005-11-01 0 0.042 0.041 0.042 0.041 0.042 2,235,000 91,645 0.0410 0.893 0.872 0.893 0.872 0.893 105,114 0.8719 5.00%
2005-10-31 0 0.040 0.037 0.047 - - 0 0 - 0.851 0.787 0.999 - - 0 - 0.00%
2005-10-28 0 0.040 0.037 0.045 - - 0 0 - 0.851 0.787 0.957 - - 0 - 0.00%
2005-10-27 0 0.040 0.040 0.045 - - 0 0 - 0.851 0.851 0.957 - - 0 - 0.00%
2005-10-26 0 0.040 0.040 0.045 0.040 0.040 1,270,000 50,800 0.0400 0.851 0.851 0.957 0.851 0.851 59,729 0.8505 -2.44%
2005-10-25 0 0.041 0.041 0.046 0.040 0.041 1,520,000 61,820 0.0407 0.872 0.872 0.978 0.851 0.872 71,487 0.8648 0.00%
2005-10-24 0 0.041 0.035 0.045 0.041 0.045 395,000 16,435 0.0416 0.872 0.744 0.957 0.872 0.957 18,577 0.8847 -4.65%
2005-10-21 0 0.043 0.041 0.045 - - 0 0 - 0.914 0.872 0.957 - - 0 - 0.00%
2005-10-20 0 0.043 0.040 0.043 0.043 0.043 3,700,000 159,100 0.0430 0.914 0.851 0.914 0.914 0.914 174,015 0.9143 7.50%
2005-10-19 0 0.040 0.038 0.047 - - 0 0 - 0.851 0.808 0.999 - - 0 - 0.00%
2005-10-18 0 0.040 0.039 0.047 0.040 0.042 940,000 39,080 0.0416 0.851 0.829 0.999 0.851 0.893 44,209 0.8840 -2.44%
2005-10-17 0 0.041 0.041 0.048 0.041 0.048 665,000 27,780 0.0418 0.872 0.872 1.021 0.872 1.021 31,276 0.8882 -14.58%
2005-10-14 0 0.048 0.043 0.048 0.045 0.048 223,242 10,116 0.0453 1.021 0.914 1.021 0.957 1.021 10,499 0.9635 6.67%
2005-10-13 0 0.045 0.045 0.049 0.045 0.045 90,000 4,050 0.0450 0.957 0.957 1.042 0.957 0.957 4,233 0.9568 0.00%
2005-10-12 0 0.045 0.045 0.049 0.045 0.045 480,000 21,600 0.0450 0.957 0.957 1.042 0.957 0.957 22,575 0.9568 0.00%
2005-10-10 0 0.045 0.045 0.049 0.045 0.045 200,000 9,000 0.0450 0.957 0.957 1.042 0.957 0.957 9,406 0.9568 4.65%
2005-10-07 0 0.043 0.043 0.049 0.043 0.045 360,000 15,700 0.0436 0.914 0.914 1.042 0.914 0.957 16,931 0.9273 -4.44%
2005-10-06 0 0.045 0.044 0.049 - - 0 0 - 0.957 0.936 1.042 - - 0 - 0.00%
2005-10-05 0 0.045 0.045 0.048 0.045 0.045 495,000 22,275 0.0450 0.957 0.957 1.021 0.957 0.957 23,280 0.9568 -2.17%
2005-10-04 0 0.046 0.046 0.047 0.046 0.047 1,165,000 53,955 0.0463 0.978 0.978 0.999 0.978 0.999 54,791 0.9847 -4.17%
2005-10-03 0 0.048 0.046 0.048 - - 0 0 - 1.021 0.978 1.021 - - 0 - 0.00%
2005-09-30 0 0.048 0.048 0.050 0.047 0.049 1,100,000 53,420 0.0486 1.021 1.021 1.063 0.999 1.042 51,734 1.0326 2.13%
2005-09-29 0 0.047 0.046 0.050 - - 0 0 - 0.999 0.978 1.063 - - 0 - 0.00%
2005-09-28 0 0.047 0.047 0.050 0.046 0.047 900,000 41,630 0.0463 0.999 0.999 1.063 0.978 0.999 42,328 0.9835 -6.00%
2005-09-27 0 0.050 0.046 0.050 0.050 0.050 300,000 15,000 0.0500 1.063 0.978 1.063 1.063 1.063 14,109 1.0631 -1.96%
2005-09-26 0 0.051 0.047 0.051 - - 0 0 - 1.084 0.999 1.084 - - 0 - 0.00%
2005-09-23 0 0.051 0.047 0.051 - - 0 0 - 1.084 0.999 1.084 - - 0 - 0.00%
2005-09-22 0 0.051 0.049 0.052 0.047 0.051 460,000 23,220 0.0505 1.084 1.042 1.106 0.999 1.084 21,634 1.0733 10.87%
2005-09-21 0 0.046 0.046 0.051 0.044 0.044 300,000 13,200 0.0440 0.978 0.978 1.084 0.936 0.936 14,109 0.9356 -8.00%
2005-09-20 0 0.050 0.048 0.050 0.050 0.050 300,000 15,000 0.0500 1.063 1.021 1.063 1.063 1.063 14,109 1.0631 2.04%
2005-09-16 0 0.049 0.049 0.051 0.049 0.049 150,000 7,350 0.0490 1.042 1.042 1.084 1.042 1.042 7,055 1.0419 0.00%
2005-09-15 0 0.049 0.049 0.053 0.048 0.049 1,500,000 72,420 0.0483 1.042 1.042 1.127 1.021 1.042 70,546 1.0266 -5.77%
2005-09-14 0 0.052 0.050 0.053 0.052 0.052 200,000 10,400 0.0520 1.106 1.063 1.127 1.106 1.106 9,406 1.1057 0.00%
2005-09-13 0 0.052 0.049 0.055 - - 0 0 - 1.106 1.042 1.169 - - 0 - 0.00%
2005-09-12 0 0.052 0.052 0.055 0.052 0.053 440,000 23,080 0.0525 1.106 1.106 1.169 1.106 1.127 20,694 1.1153 0.00%
2005-09-09 0 0.052 0.052 0.055 0.052 0.052 300,000 15,600 0.0520 1.106 1.106 1.169 1.106 1.106 14,109 1.1057 -1.89%
2005-09-08 0 0.053 0.051 0.055 0.052 0.055 775,000 41,810 0.0539 1.127 1.084 1.169 1.106 1.169 36,449 1.1471 -7.02%
2005-09-07 0 0.057 0.054 0.057 0.048 0.058 3,525,000 187,935 0.0533 1.212 1.148 1.212 1.021 1.233 165,784 1.1336 18.75%
2005-09-06 0 0.048 0.048 0.054 - - 0 0 - 1.021 1.021 1.148 - - 0 - 2.13%
2005-09-05 0 0.047 0.047 0.051 - - 0 0 - 0.999 0.999 1.084 - - 0 - 0.00%
2005-09-02 0 0.047 0.046 0.051 0.047 0.054 1,810,000 93,040 0.0514 0.999 0.978 1.084 0.999 1.148 85,126 1.0930 -7.84%
2005-09-01 0 0.051 0.051 0.053 0.051 0.052 530,000 27,310 0.0515 1.084 1.084 1.127 1.084 1.106 24,926 1.0956 -5.56%
2005-08-31 0 0.054 0.049 0.054 0.051 0.054 2,700,000 140,180 0.0519 1.148 1.042 1.148 1.084 1.148 126,984 1.1039 12.50%
2005-08-30 0 0.048 0.047 0.051 0.048 0.048 800,000 38,400 0.0480 1.021 0.999 1.084 1.021 1.021 37,625 1.0206 -2.04%
2005-08-29 0 0.049 0.049 0.052 0.049 0.054 2,465,000 123,845 0.0502 1.042 1.042 1.106 1.042 1.148 115,931 1.0683 8.89%
2005-08-26 0 0.045 0.045 0.048 0.045 0.046 635,000 29,075 0.0458 0.957 0.957 1.021 0.957 0.978 29,865 0.9736 2.27%
2005-08-25 0 0.044 0.044 0.049 0.044 0.044 920,000 40,460 0.0440 0.936 0.936 1.042 0.936 0.936 43,269 0.9351 2.33%
2005-08-24 0 0.043 0.043 0.047 0.043 0.048 1,650,000 72,600 0.0440 0.914 0.914 0.999 0.914 1.021 77,601 0.9356 2.38%
2005-08-23 0 0.042 0.042 0.048 - - 800,000 32,000 0.0400 0.893 0.893 1.021 - - 37,625 0.8505 5.00%
2005-08-22 0 0.040 0.040 0.050 - - 0 0 - 0.851 0.851 1.063 - - 0 - 0.00%
2005-08-19 0 0.040 0.040 0.052 - - 0 0 - 0.851 0.851 1.106 - - 0 - 0.00%
2005-08-18 0 0.040 0.038 0.050 - - 0 0 - 0.851 0.808 1.063 - - 0 - 0.00%
2005-08-17 0 0.040 0.039 0.050 - - 0 0 - 0.851 0.829 1.063 - - 0 - 0.00%
2005-08-16 0 0.040 0.038 0.040 0.040 0.041 775,000 31,175 0.0402 0.851 0.808 0.851 0.851 0.872 36,449 0.8553 -2.44%
2005-08-15 0 0.041 0.041 0.044 0.041 0.041 50,000 2,050 0.0410 0.872 0.872 0.936 0.872 0.872 2,352 0.8718 0.00%
2005-08-12 0 0.041 0.041 0.044 - - 150,000 6,600 0.0440 0.872 0.872 0.936 - - 7,055 0.9356 0.00%
2005-08-11 0 0.041 0.041 0.050 - - 0 0 - 0.872 0.872 1.063 - - 0 - 0.00%
2005-08-10 0 0.041 0.040 0.048 0.040 0.041 650,000 26,200 0.0403 0.872 0.851 1.021 0.851 0.872 30,570 0.8570 -6.82%
2005-08-09 0 0.044 0.040 0.049 0.041 0.044 1,790,000 77,390 0.0432 0.936 0.851 1.042 0.872 0.936 84,185 0.9193 -4.35%
2005-08-08 0 0.046 0.041 0.046 - - 0 0 - 0.978 0.872 0.978 - - 0 - 0.00%
2005-08-05 0 0.046 0.042 0.046 - - 0 0 - 0.978 0.893 0.978 - - 0 - 0.00%
2005-08-04 0 0.046 0.042 0.046 0.040 0.046 1,410,000 59,870 0.0425 0.978 0.893 0.978 0.851 0.978 66,314 0.9028 4.55%
2005-08-03 0 0.044 0.044 0.046 - - 0 0 - 0.936 0.936 0.978 - - 0 - 0.00%
2005-08-02 0 0.044 0.041 0.045 0.040 0.050 1,600,000 71,750 0.0448 0.936 0.872 0.957 0.851 1.063 75,250 0.9535 10.00%
2005-08-01 0 0.040 0.040 0.046 - - 115,000 4,600 0.0400 0.851 0.851 0.978 - - 5,409 0.8505 0.00%
2005-07-29 0 0.040 0.038 0.048 - - 0 0 - 0.851 0.808 1.021 - - 0 - 0.00%
2005-07-28 0 0.040 0.040 0.046 - - 0 0 - 0.851 0.851 0.978 - - 0 - 0.00%
2005-07-27 0 0.040 0.040 0.049 0.040 0.040 70,000 2,800 0.0400 0.851 0.851 1.042 0.851 0.851 3,292 0.8505 -9.09%
2005-07-26 0 0.044 0.040 0.046 0.044 0.044 300,000 13,200 0.0440 0.936 0.851 0.978 0.936 0.936 14,109 0.9356 2.33%
2005-07-25 0 0.043 0.042 0.043 0.042 0.052 2,640,000 118,200 0.0448 0.914 0.893 0.914 0.893 1.106 124,162 0.9520 -2.27%
2005-07-22 0 0.044 0.044 0.050 - - 0 0 - 0.936 0.936 1.063 - - 0 - 0.00%
2005-07-21 0 0.044 0.043 0.048 - - 0 0 - 0.936 0.914 1.021 - - 0 - 0.00%
2005-07-20 0 0.044 0.041 0.044 0.042 0.044 200,000 8,790 0.0440 0.936 0.872 0.936 0.893 0.936 9,406 0.9345 -4.35%
2005-07-19 0 0.046 0.042 0.046 0.046 0.046 200,000 9,200 0.0460 0.978 0.893 0.978 0.978 0.978 9,406 0.9781 2.22%
2005-07-18 0 0.045 0.042 0.045 0.045 0.045 200,000 9,000 0.0450 0.957 0.893 0.957 0.957 0.957 9,406 0.9568 0.00%
2005-07-15 0 0.045 0.043 0.045 0.044 0.045 3,070,000 135,940 0.0443 0.957 0.914 0.957 0.936 0.957 144,385 0.9415 -13.46%
2005-07-14 0 0.052 0.045 0.052 - - 0 0 - 1.106 0.957 1.106 - - 0 - 0.00%
2005-07-13 0 0.052 0.044 0.053 0.052 0.052 200,000 10,400 0.0520 1.106 0.936 1.127 1.106 1.106 9,406 1.1057 -1.89%
2005-07-12 0 0.053 0.045 0.053 0.050 0.055 405,000 20,775 0.0513 1.127 0.957 1.127 1.063 1.169 19,048 1.0907 6.00%
2005-07-11 0 0.050 0.044 0.050 - - 0 0 - 1.063 0.936 1.063 - - 0 - 0.00%
2005-07-08 0 0.050 0.040 0.050 0.050 0.055 90,000 4,700 0.0522 1.063 0.851 1.063 1.063 1.169 4,233 1.1104 6.38%
2005-07-07 0 0.047 0.047 0.055 0.047 0.047 895,000 42,065 0.0470 0.999 0.999 1.169 0.999 0.999 42,093 0.9993 0.00%
2005-07-06 0 0.047 0.047 0.050 - - 0 0 - 0.999 0.999 1.063 - - 0 - 0.00%
2005-07-05 0 0.047 0.047 0.050 0.047 0.047 95,000 4,465 0.0470 0.999 0.999 1.063 0.999 0.999 4,468 0.9993 -6.00%
2005-07-04 0 0.050 0.047 0.055 - - 0 0 - 1.063 0.999 1.169 - - 0 - 0.00%
2005-06-30 0 0.050 0.047 0.050 0.047 0.050 780,000 36,675 0.0470 1.063 0.999 1.063 0.999 1.063 36,684 0.9997 8.70%
2005-06-29 0 0.046 0.046 0.047 0.045 0.046 1,000,000 45,500 0.0455 0.978 0.978 0.999 0.957 0.978 47,031 0.9674 -4.17%
2005-06-28 0 0.048 0.048 0.053 - - 0 0 - 1.021 1.021 1.127 - - 0 - 0.00%
2005-06-27 0 0.048 0.048 0.055 0.047 0.047 1,000,000 47,000 0.0470 1.021 1.021 1.169 0.999 0.999 47,031 0.9993 -2.04%
2005-06-24 0 0.049 0.045 0.054 - - 0 0 - 1.042 0.957 1.148 - - 0 - 0.00%
2005-06-23 0 0.049 0.049 0.052 0.047 0.047 500,000 23,500 0.0470 1.042 1.042 1.106 0.999 0.999 23,515 0.9993 4.26%
2005-06-22 0 0.047 0.047 0.053 0.047 0.047 490,000 23,030 0.0470 0.999 0.999 1.127 0.999 0.999 23,045 0.9993 -4.08%
2005-06-21 0 0.049 0.046 0.053 0.049 0.049 100,000 4,900 0.0490 1.042 0.978 1.127 1.042 1.042 4,703 1.0419 -7.55%
2005-06-20 0 0.053 0.046 0.053 0.049 0.055 695,000 37,625 0.0541 1.127 0.978 1.127 1.042 1.169 32,687 1.1511 15.22%
2005-06-17 0 0.046 0.046 0.053 - - 0 0 - 0.978 0.978 1.127 - - 0 - 2.22%
2005-06-16 0 0.045 0.045 0.055 0.045 0.045 400,000 18,000 0.0450 0.957 0.957 1.169 0.957 0.957 18,812 0.9568 -6.25%
2005-06-15 0 0.048 0.045 0.054 - - 0 0 - 1.021 0.957 1.148 - - 0 - 0.00%
2005-06-14 0 0.048 0.045 0.050 - - 0 0 - 1.021 0.957 1.063 - - 0 - 0.00%
2005-06-13 0 0.048 0.045 0.054 - - 0 0 - 1.021 0.957 1.148 - - 0 - 0.00%
2005-06-10 0 0.048 0.048 0.050 0.048 0.048 265,000 12,720 0.0480 1.021 1.021 1.063 1.021 1.021 12,463 1.0206 4.35%
2005-06-09 0 0.046 0.046 0.050 0.045 0.055 2,090,000 103,875 0.0497 0.978 0.978 1.063 0.957 1.169 98,295 1.0568 2.22%
2005-06-08 0 0.045 0.045 0.055 0.045 0.046 800,000 36,100 0.0451 0.957 0.957 1.169 0.957 0.978 37,625 0.9595 2.27%
2005-06-07 0 0.044 0.043 0.046 0.044 0.046 300,000 13,400 0.0447 0.936 0.914 0.978 0.936 0.978 14,109 0.9497 -4.35%
2005-06-06 0 0.046 0.045 0.050 0.046 0.046 200,000 9,200 0.0460 0.978 0.957 1.063 0.978 0.978 9,406 0.9781 0.00%
2005-06-03 0 0.046 0.046 0.055 0.045 0.046 3,530,000 162,280 0.0460 0.978 0.978 1.169 0.957 0.978 166,019 0.9775 0.00%
2005-06-02 0 0.046 0.046 0.048 0.046 0.046 150,000 6,900 0.0460 0.978 0.978 1.021 0.978 0.978 7,055 0.9781 -4.17%
2005-06-01 0 0.048 0.045 0.050 - - 0 0 - 1.021 0.957 1.063 - - 0 - 0.00%
2005-05-31 0 0.048 0.045 0.051 - - 0 0 - 1.021 0.957 1.084 - - 0 - 0.00%
2005-05-30 0 0.048 0.045 0.054 0.044 0.048 400,000 18,400 0.0460 1.021 0.957 1.148 0.936 1.021 18,812 0.9781 0.00%
2005-05-27 0 0.048 0.048 0.054 0.046 0.046 150,000 6,900 0.0460 1.021 1.021 1.148 0.978 0.978 7,055 0.9781 -5.88%
2005-05-26 0 0.051 0.049 0.053 0.042 0.060 23,980,000 1,070,700 0.0446 1.084 1.042 1.127 0.893 1.276 1,127,803 0.9494 13.33%
2005-05-25 0 0.045 0.042 - 0.045 0.045 500,000 22,500 0.0450 0.957 0.893 - 0.957 0.957 23,515 0.9568 0.00%
2005-05-24 0 0.045 0.045 0.052 - - 0 0 - 0.957 0.957 1.106 - - 0 - 0.00%
2005-05-23 0 0.045 0.045 0.052 0.045 0.045 610,000 27,450 0.0450 0.957 0.957 1.106 0.957 0.957 28,689 0.9568 -2.17%
2005-05-20 0 0.046 0.046 0.052 0.046 0.048 435,000 20,810 0.0478 0.978 0.978 1.106 0.978 1.021 20,458 1.0172 4.55%
2005-05-19 0 0.044 0.044 0.055 - - 0 0 - 0.936 0.936 1.169 - - 0 - 0.00%
2005-05-18 0 0.044 0.044 0.053 0.043 0.043 200,000 8,600 0.0430 0.936 0.936 1.127 0.914 0.914 9,406 0.9143 2.33%
2005-05-17 0 0.043 0.043 0.048 0.042 0.042 500,000 21,000 0.0420 0.914 0.914 1.021 0.893 0.893 23,515 0.8930 2.38%
2005-05-13 0 0.042 0.042 0.046 - - 0 0 - 0.893 0.893 0.978 - - 0 - 2.44%
2005-05-12 0 0.041 0.041 0.049 0.041 0.042 345,000 14,245 0.0413 0.872 0.872 1.042 0.872 0.893 16,226 0.8779 -8.89%
2005-05-11 0 0.045 0.043 0.045 0.045 0.049 860,000 38,720 0.0450 0.957 0.914 0.957 0.957 1.042 40,447 0.9573 -8.16%
2005-05-10 0 0.049 0.043 0.049 0.050 0.050 200,000 10,000 0.0500 1.042 0.914 1.042 1.063 1.063 9,406 1.0631 11.36%
2005-05-09 0 0.044 0.044 0.050 0.044 0.044 35,000 1,540 0.0440 0.936 0.936 1.063 0.936 0.936 1,646 0.9356 -10.20%
2005-05-06 0 0.049 0.045 0.050 0.049 0.049 175,000 8,575 0.0490 1.042 0.957 1.063 1.042 1.042 8,230 1.0419 0.00%
2005-05-05 0 0.049 0.044 0.049 0.044 0.049 205,000 9,045 0.0441 1.042 0.936 1.042 0.936 1.042 9,641 0.9381 0.00%
2005-05-04 0 0.049 0.044 0.049 0.049 0.051 700,000 35,300 0.0504 1.042 0.936 1.042 1.042 1.084 32,922 1.0722 -3.92%
2005-05-03 0 0.051 0.045 0.051 - - 0 0 - 1.084 0.957 1.084 - - 0 - 0.00%
2005-04-29 0 0.051 0.044 0.051 0.047 0.051 220,000 10,420 0.0474 1.084 0.936 1.084 0.999 1.084 10,347 1.0071 15.91%
2005-04-28 0 0.044 0.044 0.049 0.041 0.055 1,900,000 88,900 0.0468 0.936 0.936 1.042 0.872 1.169 89,359 0.9949 -13.73%
2005-04-27 0 0.051 0.049 0.057 0.051 0.051 200,000 10,200 0.0510 1.084 1.042 1.212 1.084 1.084 9,406 1.0844 0.00%
2005-04-26 0 0.051 0.051 0.058 - - 0 0 - 1.084 1.084 1.233 - - 0 - 0.00%
2005-04-25 0 0.051 0.051 0.057 - - 0 0 - 1.084 1.084 1.212 - - 0 - 0.00%
2005-04-22 0 0.051 0.051 0.059 - - 0 0 - 1.084 1.084 1.254 - - 0 - 0.00%
2005-04-21 0 0.051 0.051 - - - 0 0 - 1.084 1.084 - - - 0 - 0.00%
2005-04-20 0 0.051 0.051 0.059 0.051 0.051 200,000 10,200 0.0510 1.084 1.084 1.254 1.084 1.084 9,406 1.0844 -7.27%
2005-04-19 0 0.055 0.052 0.060 - - 0 0 - 1.169 1.106 1.276 - - 0 - 0.00%
2005-04-18 0 0.055 0.052 0.061 0.055 0.055 500,000 27,500 0.0550 1.169 1.106 1.297 1.169 1.169 23,515 1.1694 -6.78%
2005-04-15 0 0.059 0.055 0.059 0.055 0.060 95,000 5,250 0.0553 1.254 1.169 1.254 1.169 1.276 4,468 1.1750 -1.67%
2005-04-14 0 0.060 0.055 0.060 - - 0 0 - 1.276 1.169 1.276 - - 0 - 0.00%
2005-04-13 0 0.060 0.055 0.060 0.060 0.062 490,000 30,200 0.0616 1.276 1.169 1.276 1.276 1.318 23,045 1.3105 0.00%
2005-04-12 0 0.060 0.054 0.062 - - 0 0 - 1.276 1.148 1.318 - - 0 - 0.00%
2005-04-11 0 0.060 0.054 0.060 0.053 0.060 575,000 33,750 0.0587 1.276 1.148 1.276 1.127 1.276 27,043 1.2480 0.00%
2005-04-08 0 0.060 0.055 0.060 0.055 0.060 1,880,000 108,710 0.0578 1.276 1.169 1.276 1.169 1.276 88,418 1.2295 0.00%
2005-04-07 0 0.060 0.054 0.060 0.055 0.061 910,000 51,710 0.0568 1.276 1.148 1.276 1.169 1.297 42,798 1.2082 15.38%
2005-04-06 0 0.052 0.052 0.055 0.051 0.052 500,000 25,800 0.0516 1.106 1.106 1.169 1.084 1.106 23,515 1.0971 -8.77%
2005-04-04 0 0.057 0.057 0.058 0.053 0.053 800,000 42,400 0.0530 1.212 1.212 1.233 1.127 1.127 37,625 1.1269 -5.00%
2005-04-01 0 0.060 0.050 0.060 - - 0 0 - 1.276 1.063 1.276 - - 0 - 0.00%
2005-03-31 0 0.060 0.053 0.063 0.055 0.060 345,000 19,250 0.0558 1.276 1.127 1.340 1.169 1.276 16,226 1.1864 7.14%
2005-03-30 0 0.056 0.051 0.061 - - 0 0 - 1.191 1.084 1.297 - - 0 - 0.00%
2005-03-29 0 0.056 0.053 0.061 - - 0 0 - 1.191 1.127 1.297 - - 0 - 0.00%
2005-03-24 0 0.056 0.056 0.060 0.055 0.056 1,160,000 64,700 0.0558 1.191 1.191 1.276 1.169 1.191 54,556 1.1859 0.00%
2005-03-23 0 0.056 0.052 0.061 0.056 0.056 200,000 11,200 0.0560 1.191 1.106 1.297 1.191 1.191 9,406 1.1907 -9.68%
2005-03-22 0 0.062 0.057 0.062 - - 0 0 - 1.318 1.212 1.318 - - 0 - -1.59%
2005-03-21 0 0.063 0.060 0.063 0.060 0.065 1,000,000 62,180 0.0622 1.340 1.276 1.340 1.276 1.382 47,031 1.3221 5.00%
2005-03-18 0 0.060 0.056 0.060 0.056 0.060 435,000 25,300 0.0582 1.276 1.191 1.276 1.191 1.276 20,458 1.2367 5.26%
2005-03-17 0 0.057 0.057 0.063 0.057 0.060 2,450,000 144,705 0.0591 1.212 1.212 1.340 1.212 1.276 115,226 1.2558 -5.00%
2005-03-16 0 0.060 0.055 0.060 0.056 0.060 1,150,000 65,200 0.0567 1.276 1.169 1.276 1.191 1.276 54,086 1.2055 7.14%
2005-03-15 0 0.056 0.056 0.060 0.056 0.063 250,000 15,370 0.0615 1.191 1.191 1.276 1.191 1.340 11,758 1.3072 -9.68%
2005-03-14 0 0.062 0.058 0.062 0.060 0.064 2,090,000 128,100 0.0613 1.318 1.233 1.318 1.276 1.361 98,295 1.3032 8.77%
2005-03-11 0 0.057 0.055 0.059 - - 0 0 - 1.212 1.169 1.254 - - 0 - 0.00%
2005-03-10 0 0.057 0.053 0.057 0.052 0.057 418,296 23,732 0.0567 1.212 1.127 1.212 1.106 1.212 19,673 1.2063 7.55%
2005-03-09 0 0.053 0.053 0.060 - - 0 0 - 1.127 1.127 1.276 - - 0 - 1.92%
2005-03-08 0 0.052 0.052 0.060 0.052 0.052 195,000 10,140 0.0520 1.106 1.106 1.276 1.106 1.106 9,171 1.1057 -1.89%
2005-03-07 0 0.053 0.053 0.055 0.053 0.053 90,000 4,770 0.0530 1.127 1.127 1.169 1.127 1.127 4,233 1.1269 -1.85%
2005-03-04 0 0.054 0.053 0.054 0.051 0.054 1,700,000 91,500 0.0538 1.148 1.127 1.148 1.084 1.148 79,953 1.1444 -1.82%
2005-03-03 0 0.055 0.054 0.060 - - 0 0 - 1.169 1.148 1.276 - - 0 - 0.00%
2005-03-02 0 0.055 0.055 0.065 0.055 0.056 890,000 49,650 0.0558 1.169 1.169 1.382 1.169 1.191 41,858 1.1862 -12.70%
2005-03-01 0 0.063 0.059 0.063 0.058 0.065 1,495,000 89,610 0.0599 1.340 1.254 1.340 1.233 1.382 70,311 1.2745 8.62%
2005-02-28 0 0.058 0.056 0.059 0.057 0.059 1,400,000 81,100 0.0579 1.233 1.191 1.254 1.212 1.254 65,843 1.2317 0.00%
2005-02-25 0 0.058 0.053 0.060 - - 0 0 - 1.233 1.127 1.276 - - 0 - 0.00%
2005-02-24 0 0.058 0.057 0.059 0.055 0.058 2,015,000 115,155 0.0571 1.233 1.212 1.254 1.169 1.233 94,767 1.2151 3.57%
2005-02-23 0 0.056 0.054 0.056 0.056 0.056 40,000 2,240 0.0560 1.191 1.148 1.191 1.191 1.191 1,881 1.1907 3.70%
2005-02-22 0 0.054 0.053 0.056 0.054 0.055 2,200,000 119,100 0.0541 1.148 1.127 1.191 1.148 1.169 103,468 1.1511 1.89%
2005-02-21 0 0.053 0.053 0.057 0.052 0.053 2,300,000 121,400 0.0528 1.127 1.127 1.212 1.106 1.127 108,171 1.1223 0.00%
2005-02-18 0 0.053 0.052 0.055 0.053 0.053 1,200,000 63,600 0.0530 1.127 1.106 1.169 1.127 1.127 56,437 1.1269 -1.85%
2005-02-17 0 0.054 0.052 0.055 0.052 0.054 9,755,000 522,905 0.0536 1.148 1.106 1.169 1.106 1.148 458,787 1.1398 -3.57%
2005-02-16 0 0.056 0.054 0.056 0.054 0.056 4,980,000 275,180 0.0553 1.191 1.148 1.191 1.148 1.191 234,214 1.1749 0.00%
2005-02-15 0 0.056 0.053 0.056 0.053 0.057 6,280,000 347,200 0.0553 1.191 1.127 1.191 1.127 1.212 295,355 1.1755 -8.20%
2005-02-14 0 0.061 0.056 0.063 - - 0 0 - 1.297 1.191 1.340 - - 0 - 0.00%
2005-02-08 0 0.061 0.061 0.062 0.053 0.056 1,300,000 71,300 0.0548 1.297 1.297 1.318 1.127 1.191 61,140 1.1662 17.31%
2005-02-07 0 0.052 0.052 0.063 0.052 0.052 200,000 10,400 0.0520 1.106 1.106 1.340 1.106 1.106 9,406 1.1057 -7.14%
2005-02-04 0 0.056 0.052 0.058 - - 0 0 - 1.191 1.106 1.233 - - 0 - 0.00%
2005-02-03 0 0.056 0.052 0.056 0.052 0.056 800,000 42,800 0.0535 1.191 1.106 1.191 1.106 1.191 37,625 1.1375 12.00%
2005-02-02 0 0.050 0.050 0.054 0.050 0.051 1,680,000 84,900 0.0505 1.063 1.063 1.148 1.063 1.084 79,012 1.0745 -10.71%
2005-02-01 0 0.056 0.052 0.057 0.053 0.060 1,800,000 99,300 0.0552 1.191 1.106 1.212 1.127 1.276 84,656 1.1730 -6.67%
2005-01-31 0 0.060 0.057 0.060 0.058 0.070 1,600,000 97,300 0.0608 1.276 1.212 1.276 1.233 1.488 75,250 1.2930 1.69%
2005-01-28 0 0.059 0.059 0.061 0.051 0.064 2,460,000 145,320 0.0591 1.254 1.254 1.297 1.084 1.361 115,696 1.2560 -6.35%
2005-01-27 0 0.063 0.062 0.068 0.063 0.075 2,050,000 137,200 0.0669 1.340 1.318 1.446 1.340 1.595 96,414 1.4230 -14.86%
2005-01-26 0 0.074 0.070 0.074 0.074 0.076 7,500,000 557,200 0.0743 1.573 1.488 1.573 1.573 1.616 352,732 1.5797 2.78%
2005-01-25 0 0.072 0.072 0.074 0.071 0.076 7,800,000 578,570 0.0742 1.531 1.531 1.573 1.510 1.616 366,842 1.5772 -6.49%
2005-01-24 0 0.077 0.073 0.077 0.073 0.088 14,120,000 1,108,560 0.0785 1.637 1.552 1.637 1.552 1.871 664,078 1.6693 -1.28%
2005-01-21 0 0.078 0.077 0.088 0.078 0.082 1,050,000 84,150 0.0801 1.658 1.637 1.871 1.658 1.744 49,383 1.7040 -9.30%
2005-01-20 0 0.086 0.084 0.087 0.084 0.090 4,750,000 407,660 0.0858 1.829 1.786 1.850 1.786 1.914 223,397 1.8248 -3.37%
2005-01-19 0 0.089 0.086 0.087 0.085 0.093 19,950,000 1,797,620 0.0901 1.892 1.829 1.850 1.807 1.977 938,268 1.9159 1.14%
2005-01-18 0 0.088 0.085 0.088 0.085 0.089 5,460,000 472,030 0.0865 1.871 1.807 1.871 1.807 1.892 256,789 1.8382 -2.22%
2005-01-17 0 0.090 0.087 0.090 0.086 0.098 12,815,000 1,173,880 0.0916 1.914 1.850 1.914 1.829 2.084 602,702 1.9477 1.12%
2005-01-14 0 0.089 0.088 0.091 0.080 0.100 24,685,000 2,172,850 0.0880 1.892 1.871 1.935 1.701 2.126 1,160,960 1.8716 11.25%
2005-01-13 0 0.080 0.078 0.081 0.075 0.084 12,405,000 990,190 0.0798 1.701 1.658 1.722 1.595 1.786 583,419 1.6972 3.90%
2005-01-12 0 0.077 0.075 0.077 0.076 0.081 3,715,000 288,080 0.0775 1.637 1.595 1.637 1.616 1.722 174,720 1.6488 5.48%
2005-01-11 0 0.073 0.072 0.073 0.073 0.081 5,850,000 442,810 0.0757 1.552 1.531 1.552 1.552 1.722 275,131 1.6094 -9.88%
2005-01-10 0 0.081 0.075 0.084 0.070 0.081 9,650,000 733,900 0.0761 1.722 1.595 1.786 1.488 1.722 453,849 1.6171 12.50%
2005-01-07 0 0.072 0.071 0.073 0.069 0.094 12,785,000 1,023,660 0.0801 1.531 1.510 1.552 1.467 1.999 601,291 1.7024 -18.18%
2005-01-06 0 0.088 0.085 0.088 0.083 0.130 46,100,000 4,193,430 0.0910 1.871 1.807 1.871 1.765 2.764 2,168,129 1.9341 -23.48%
2005-01-05 0 0.115 0.112 0.116 0.103 0.126 76,750,000 9,039,840 0.1178 2.445 2.381 2.466 2.190 2.679 3,609,629 2.5044 15.00%
2005-01-04 0 0.100 0.097 0.105 0.093 0.100 335,197 32,583 0.0972 2.126 2.062 2.233 1.977 2.126 15,765 2.0668 3.09%
2005-01-03 0 0.097 0.092 0.105 0.097 0.098 250,000 24,300 0.0972 2.062 1.956 2.233 2.062 2.084 11,758 2.0667 -5.83%
2004-12-31 0 0.103 0.098 0.103 0.099 0.105 425,000 42,345 0.0996 2.190 2.084 2.190 2.105 2.233 19,988 2.1185 7.29%
2004-12-30 0 0.096 0.096 0.100 0.095 0.103 600,000 57,745 0.0962 2.041 2.041 2.126 2.020 2.190 28,219 2.0463 -6.80%
2004-12-29 0 0.103 0.103 0.106 0.095 0.106 2,930,000 289,660 0.0989 2.190 2.190 2.254 2.020 2.254 137,801 2.1020 7.29%
2004-12-28 0 0.096 0.092 0.097 0.089 0.096 740,000 68,580 0.0927 2.041 1.956 2.062 1.892 2.041 34,803 1.9705 5.49%
2004-12-24 0 0.091 0.091 0.095 0.091 0.092 695,000 63,745 0.0917 1.935 1.935 2.020 1.935 1.956 32,687 1.9502 -2.15%
2004-12-23 0 0.093 0.091 0.095 0.091 0.096 3,860,000 364,740 0.0945 1.977 1.935 2.020 1.935 2.041 181,540 2.0091 3.33%
2004-12-22 0 0.090 0.089 0.090 0.090 0.090 900,000 81,000 0.0900 1.914 1.892 1.914 1.914 1.914 42,328 1.9136 -3.23%
2004-12-21 0 0.093 0.090 0.095 0.088 0.093 1,525,000 138,110 0.0906 1.977 1.914 2.020 1.871 1.977 71,722 1.9256 -1.06%
2004-12-20 0 0.094 0.093 0.095 0.085 0.096 9,205,000 862,350 0.0937 1.999 1.977 2.020 1.807 2.041 432,920 1.9919 6.82%
2004-12-17 0 0.088 0.088 0.096 0.088 0.100 7,172,300 680,116 0.0948 1.871 1.871 2.041 1.871 2.126 337,320 2.0162 -11.11%
2004-12-16 0 0.099 0.098 0.100 0.097 0.109 11,095,000 1,115,560 0.1005 2.105 2.084 2.126 2.062 2.318 521,809 2.1379 1.02%
2004-12-15 0 0.098 0.095 0.098 0.090 0.098 10,235,000 967,950 0.0946 2.084 2.020 2.084 1.914 2.084 481,362 2.0109 5.38%
2004-12-14 0 0.093 0.092 0.093 0.087 0.095 2,405,000 221,620 0.0921 1.977 1.956 1.977 1.850 2.020 113,110 1.9593 2.20%
2004-12-13 0 0.091 0.091 0.093 0.086 0.093 2,885,000 260,235 0.0902 1.935 1.935 1.977 1.829 1.977 135,684 1.9179 7.06%
2004-12-10 0 0.085 0.085 0.087 0.080 0.085 1,835,000 152,350 0.0830 1.807 1.807 1.850 1.701 1.807 86,302 1.7653 2.41%
2004-12-09 0 0.083 0.083 0.087 0.083 0.090 3,080,000 269,840 0.0876 1.765 1.765 1.850 1.765 1.914 144,855 1.8628 -6.74%
2004-12-08 0 0.089 0.085 0.089 0.081 0.091 7,690,000 673,495 0.0876 1.892 1.807 1.892 1.722 1.935 361,668 1.8622 9.88%
2004-12-07 0 0.081 0.078 - 0.060 0.081 14,175,000 1,047,255 0.0739 1.722 1.658 - 1.276 1.722 666,664 1.5709 30.65%
2004-12-06 0 0.062 0.061 0.062 0.055 0.068 2,715,000 162,210 0.0597 1.318 1.297 1.318 1.169 1.446 127,689 1.2704 29.17%
2004-12-03 0 0.048 0.048 0.060 0.048 0.055 1,600,000 81,450 0.0509 1.021 1.021 1.276 1.021 1.169 75,250 1.0824 -7.69%
2004-12-02 0 0.052 0.052 0.057 0.050 0.062 5,220,000 287,555 0.0551 1.106 1.106 1.212 1.063 1.318 245,502 1.1713 -29.73%
2004-12-01 0 0.074 - 0.080 - - 0 0 - 1.573 - 1.701 - - 0 - 0.00%
2004-11-30 0 0.074 - 0.074 - - 0 0 - 1.573 - 1.573 - - 0 - 0.00%
2004-11-29 0 0.074 0.059 0.074 0.075 0.075 450,000 33,750 0.0750 1.573 1.254 1.573 1.595 1.595 21,164 1.5947 -1.33%
2004-11-26 0 0.075 0.056 0.079 0.068 0.075 600,000 44,510 0.0742 1.595 1.191 1.680 1.446 1.595 28,219 1.5773 10.29%
2004-11-25 0 0.068 0.066 0.068 0.066 0.090 2,360,000 169,500 0.0718 1.446 1.403 1.446 1.403 1.914 110,993 1.5271 -25.27%
2004-11-24 0 0.091 0.087 0.093 0.081 0.102 5,205,000 486,215 0.0934 1.935 1.850 1.977 1.722 2.169 244,796 1.9862 18.18%
2004-11-23 0 0.077 0.071 0.077 0.058 0.080 4,125,000 279,550 0.0678 1.637 1.510 1.637 1.233 1.701 194,003 1.4410 40.00%
2004-11-22 0 0.055 0.051 0.067 0.055 0.055 150,000 8,250 0.0550 1.169 1.084 1.425 1.169 1.169 7,055 1.1694 0.00%
2004-11-19 0 0.055 0.053 0.060 - - 0 0 - 1.169 1.127 1.276 - - 0 - 0.00%
2004-11-18 0 0.055 0.055 0.059 0.052 0.056 605,000 32,595 0.0539 1.169 1.169 1.254 1.106 1.191 28,454 1.1455 -6.78%
2004-11-17 0 0.059 0.049 0.059 - - 0 0 - 1.254 1.042 1.254 - - 0 - -1.67%
2004-11-16 0 0.060 0.046 0.060 0.046 0.060 215,000 10,025 0.0466 1.276 0.978 1.276 0.978 1.276 10,112 0.9914 9.09%
2004-11-15 0 0.055 0.050 0.055 0.044 0.056 2,070,000 102,415 0.0495 1.169 1.063 1.169 0.936 1.191 97,354 1.0520 34.15%
2004-11-12 0 0.041 0.041 0.046 0.041 0.041 100,000 4,100 0.0410 0.872 0.872 0.978 0.872 0.872 4,703 0.8718 2.50%
2004-11-11 0 0.040 0.040 0.048 - - 0 0 - 0.851 0.851 1.021 - - 0 - 0.00%
2004-11-10 0 0.040 0.040 0.042 - - 0 0 - 0.851 0.851 0.893 - - 0 - 0.00%
2004-11-09 0 0.040 0.039 0.042 0.040 0.050 600,000 25,000 0.0417 0.851 0.829 0.893 0.851 1.063 28,219 0.8859 -2.44%
2004-11-08 0 0.041 0.041 0.049 0.040 0.049 1,440,000 62,645 0.0435 0.872 0.872 1.042 0.851 1.042 67,725 0.9250 -18.00%
2004-11-05 0 0.050 0.044 0.052 - - 0 0 - 1.063 0.936 1.106 - - 0 - 0.00%
2004-11-04 0 0.050 0.044 0.052 0.043 0.050 610,000 28,230 0.0463 1.063 0.936 1.106 0.914 1.063 28,689 0.9840 19.05%
2004-11-03 0 0.042 0.038 - 0.042 0.042 300,000 12,600 0.0420 0.893 0.808 - 0.893 0.893 14,109 0.8930 2.44%
2004-11-02 0 0.041 0.037 0.042 0.040 0.041 500,000 20,200 0.0404 0.872 0.787 0.893 0.851 0.872 23,515 0.8590 10.81%
2004-11-01 0 0.037 0.037 0.040 0.036 0.040 165,000 6,400 0.0388 0.787 0.787 0.851 0.765 0.851 7,760 0.8247 2.78%
2004-10-29 0 0.036 0.036 0.044 0.036 0.036 45,000 1,620 0.0360 0.765 0.765 0.936 0.765 0.765 2,116 0.7655 -10.00%
2004-10-28 0 0.040 0.036 0.044 - - 0 0 - 0.851 0.765 0.936 - - 0 - 0.00%
2004-10-27 0 0.040 0.039 0.046 0.040 0.040 300,000 12,000 0.0400 0.851 0.829 0.978 0.851 0.851 14,109 0.8505 2.56%
2004-10-26 0 0.039 0.039 0.046 - - 0 0 - 0.829 0.829 0.978 - - 0 - 2.63%
2004-10-25 0 0.038 0.038 0.043 0.038 0.038 30,000 1,140 0.0380 0.808 0.808 0.914 0.808 0.808 1,411 0.8080 0.00%
2004-10-21 0 0.038 0.037 - - - 0 0 - 0.808 0.787 - - - 0 - 0.00%
2004-10-20 0 0.038 0.038 0.041 0.037 0.038 1,000,000 37,700 0.0377 0.808 0.808 0.872 0.787 0.808 47,031 0.8016 0.00%
2004-10-19 0 0.038 0.037 - - - 0 0 - 0.808 0.787 - - - 0 - 0.00%
2004-10-18 0 0.038 0.038 - 0.036 0.036 30,000 1,080 0.0360 0.808 0.808 - 0.765 0.765 1,411 0.7655 -7.32%
2004-10-15 0 0.041 0.038 - - - 0 0 - 0.872 0.808 - - - 0 - 0.00%
2004-10-14 0 0.041 0.038 - - - 0 0 - 0.872 0.808 - - - 0 - 0.00%
2004-10-13 0 0.041 0.039 0.048 - - 0 0 - 0.872 0.829 1.021 - - 0 - 0.00%
2004-10-12 0 0.041 0.041 0.047 0.041 0.041 200,000 8,200 0.0410 0.872 0.872 0.999 0.872 0.872 9,406 0.8718 2.50%
2004-10-11 0 0.040 0.040 0.045 - - 0 0 - 0.851 0.851 0.957 - - 0 - 2.56%
2004-10-08 0 0.039 0.035 0.045 - - 0 0 - 0.829 0.744 0.957 - - 0 - 0.00%
2004-10-07 0 0.039 0.037 0.045 - - 0 0 - 0.829 0.787 0.957 - - 0 - 0.00%
2004-10-06 0 0.039 0.039 0.042 0.039 0.039 228,857 9,041 0.0395 0.829 0.829 0.893 0.829 0.829 10,763 0.8400 -9.30%
2004-10-05 0 0.043 0.039 0.045 - - 0 0 - 0.914 0.829 0.957 - - 0 - 0.00%
2004-10-04 0 0.043 0.040 0.043 0.040 0.045 305,000 13,300 0.0436 0.914 0.851 0.914 0.851 0.957 14,344 0.9272 16.22%
2004-09-30 0 0.037 0.037 0.045 0.037 0.039 125,000 4,785 0.0383 0.787 0.787 0.957 0.787 0.829 5,879 0.8139 -9.76%
2004-09-28 0 0.041 0.037 0.044 - - 0 0 - 0.872 0.787 0.936 - - 0 - 0.00%
2004-09-27 0 0.041 0.038 0.043 - - 0 0 - 0.872 0.808 0.914 - - 0 - 0.00%
2004-09-24 0 0.041 0.040 0.047 - - 0 0 - 0.872 0.851 0.999 - - 0 - 0.00%
2004-09-23 0 0.041 0.041 0.044 0.041 0.044 1,580,000 68,440 0.0433 0.872 0.872 0.936 0.872 0.936 74,309 0.9210 -10.87%
2004-09-22 0 0.046 0.042 0.054 - - 0 0 - 0.978 0.893 1.148 - - 0 - 0.00%
2004-09-21 0 0.046 0.046 0.051 0.043 0.056 1,645,000 77,335 0.0470 0.978 0.978 1.084 0.914 1.191 77,366 0.9996 -17.86%
2004-09-20 0 0.056 0.056 0.057 - - 0 0 - 1.191 1.191 1.212 - - 0 - 7.69%
2004-09-17 0 0.052 0.051 0.052 0.050 0.056 210,000 10,920 0.0520 1.106 1.084 1.106 1.063 1.191 9,877 1.1057 -1.89%
2004-09-16 0 0.053 0.053 0.055 0.052 0.052 50,000 2,600 0.0520 1.127 1.127 1.169 1.106 1.106 2,352 1.1057 12.77%
2004-09-15 0 0.047 0.043 0.047 0.044 0.050 635,000 28,055 0.0442 0.999 0.914 0.999 0.936 1.063 29,865 0.9394 6.82%
2004-09-14 0 0.044 0.041 0.045 0.044 0.044 200,000 8,800 0.0440 0.936 0.872 0.957 0.936 0.936 9,406 0.9356 12.82%
2004-09-13 0 0.039 0.039 0.042 0.039 0.041 750,000 30,260 0.0403 0.829 0.829 0.893 0.829 0.872 35,273 0.8579 -11.36%
2004-09-10 0 0.044 0.041 0.042 - - 0 0 - 0.936 0.872 0.893 - - 0 - -2.22%
2004-09-09 0 0.045 0.042 0.050 0.045 0.045 100,000 4,500 0.0450 0.957 0.893 1.063 0.957 0.957 4,703 0.9568 -6.25%
2004-09-08 0 0.048 0.045 0.048 0.050 0.050 100,000 5,000 0.0500 1.021 0.957 1.021 1.063 1.063 4,703 1.0631 6.67%
2004-09-07 0 0.045 0.042 0.050 - - 0 0 - 0.957 0.893 1.063 - - 0 - 0.00%
2004-09-06 0 0.045 0.042 0.048 0.045 0.045 400,000 18,000 0.0450 0.957 0.893 1.021 0.957 0.957 18,812 0.9568 0.00%
2004-09-03 0 0.045 0.041 0.051 - - 0 0 - 0.957 0.872 1.084 - - 0 - 0.00%
2004-09-02 0 0.045 0.041 0.048 - - 0 0 - 0.957 0.872 1.021 - - 0 - 0.00%
2004-09-01 0 0.045 0.041 0.045 - - 0 0 - 0.957 0.872 0.957 - - 0 - -6.25%
2004-08-31 0 0.048 0.041 0.051 - - 0 0 - 1.021 0.872 1.084 - - 0 - 0.00%
2004-08-30 0 0.048 0.037 0.048 - - 0 0 - 1.021 0.787 1.021 - - 0 - 0.00%
2004-08-27 0 0.048 0.043 0.048 0.050 0.050 100,000 5,000 0.0500 1.021 0.914 1.021 1.063 1.063 4,703 1.0631 2.13%
2004-08-26 0 0.047 0.038 0.052 - - 0 0 - 0.999 0.808 1.106 - - 0 - 0.00%
2004-08-25 0 0.047 0.038 0.055 - - 0 0 - 0.999 0.808 1.169 - - 0 - 0.00%
2004-08-24 0 0.047 0.038 - - - 0 0 - 0.999 0.808 - - - 0 - 0.00%
2004-08-23 0 0.047 - - - - 0 0 - 0.999 - - - - 0 - 0.00%
2004-08-20 0 0.047 0.038 0.047 - - 0 0 - 0.999 0.808 0.999 - - 0 - 0.00%
2004-08-19 0 0.047 - 0.050 - - 0 0 - 0.999 - 1.063 - - 0 - 0.00%
2004-08-18 0 0.047 0.023 - - - 0 0 - 0.999 0.489 - - - 0 - 0.00%
2004-08-17 0 0.047 0.038 0.050 0.047 0.047 70,000 3,290 0.0470 0.999 0.808 1.063 0.999 0.999 3,292 0.9993 9.30%
2004-08-16 0 0.043 0.038 0.050 - - 0 0 - 0.914 0.808 1.063 - - 0 - 0.00%
2004-08-13 0 0.043 0.038 0.050 - - 0 0 - 0.914 0.808 1.063 - - 0 - 0.00%
2004-08-12 0 0.043 0.039 0.047 - - 0 0 - 0.914 0.829 0.999 - - 0 - 0.00%
2004-08-11 0 0.043 0.040 0.047 0.043 0.043 350,000 15,050 0.0430 0.914 0.851 0.999 0.914 0.914 16,461 0.9143 -2.27%
2004-08-10 0 0.044 0.039 0.050 - - 0 0 - 0.936 0.829 1.063 - - 0 - 0.00%
2004-08-09 0 0.044 0.039 0.050 - - 0 0 - 0.936 0.829 1.063 - - 0 - 0.00%
2004-08-06 0 0.044 0.040 0.046 - - 0 0 - 0.936 0.851 0.978 - - 0 - 0.00%
2004-08-05 0 0.044 0.040 0.046 - - 0 0 - 0.936 0.851 0.978 - - 0 - 0.00%
2004-08-04 0 0.044 0.042 0.045 0.044 0.044 200,000 8,800 0.0440 0.936 0.893 0.957 0.936 0.936 9,406 0.9356 -2.22%
2004-08-03 0 0.045 0.041 0.045 0.040 0.045 920,000 38,300 0.0416 0.957 0.872 0.957 0.851 0.957 43,269 0.8852 -2.17%
2004-08-02 0 0.046 0.046 0.052 0.043 0.059 2,840,000 133,245 0.0469 0.978 0.978 1.106 0.914 1.254 133,568 0.9976 -26.98%
2004-07-30 0 0.063 0.053 0.063 0.046 0.064 805,000 41,750 0.0519 1.340 1.127 1.340 0.978 1.361 37,860 1.1027 -7.35%
2004-07-29 0 0.068 0.050 0.070 - - 0 0 - 1.446 1.063 1.488 - - 0 - 0.00%
2004-07-28 0 0.068 0.052 0.068 - - 0 0 - 1.446 1.106 1.446 - - 0 - -2.86%
2004-07-27 0 0.070 0.070 0.072 - - 0 0 - 1.488 1.488 1.531 - - 0 - 1.45%
2004-07-26 0 0.069 0.050 0.070 - - 0 0 - 1.467 1.063 1.488 - - 0 - 0.00%
2004-07-23 0 0.069 0.069 0.070 0.059 0.059 100,000 5,900 0.0590 1.467 1.467 1.488 1.254 1.254 4,703 1.2545 4.55%
2004-07-22 0 0.066 0.056 0.066 - - 0 0 - 1.403 1.191 1.403 - - 0 - -1.49%
2004-07-21 0 0.067 0.067 0.068 0.052 0.052 100,000 5,200 0.0520 1.425 1.425 1.446 1.106 1.106 4,703 1.1057 3.08%
2004-07-20 0 0.065 0.051 0.070 - - 0 0 - 1.382 1.084 1.488 - - 0 - 0.00%
2004-07-19 0 0.065 0.053 0.070 - - 0 0 - 1.382 1.127 1.488 - - 0 - 0.00%
2004-07-16 0 0.065 0.034 0.070 - - 0 0 - 1.382 0.723 1.488 - - 0 - 0.00%
2004-07-15 0 0.065 0.050 0.065 - - 0 0 - 1.382 1.063 1.382 - - 0 - 0.00%
2004-07-14 0 0.065 0.051 0.073 - - 0 0 - 1.382 1.084 1.552 - - 0 - 0.00%
2004-07-13 0 0.065 0.051 0.070 - - 0 0 - 1.382 1.084 1.488 - - 0 - 0.00%
2004-07-12 0 0.065 0.060 0.070 0.065 0.065 440,000 28,600 0.0650 1.382 1.276 1.488 1.382 1.382 20,694 1.3821 0.00%
2004-07-09 0 0.065 0.059 0.067 - - 0 0 - 1.382 1.254 1.425 - - 0 - 0.00%
2004-07-08 0 0.065 0.055 0.068 0.065 0.065 100,000 6,500 0.0650 1.382 1.169 1.446 1.382 1.382 4,703 1.3821 8.33%
2004-07-07 0 0.060 0.053 0.064 - - 0 0 - 1.276 1.127 1.361 - - 0 - 0.00%
2004-07-06 0 0.060 0.048 0.065 0.060 0.060 590,000 35,400 0.0600 1.276 1.021 1.382 1.276 1.276 27,748 1.2758 0.00%
2004-07-05 0 0.060 0.048 0.065 - - 0 0 - 1.276 1.021 1.382 - - 0 - 0.00%
2004-07-02 0 0.060 0.052 0.065 - - 0 0 - 1.276 1.106 1.382 - - 0 - 0.00%
2004-06-30 0 0.060 0.060 0.065 0.060 0.101 720,000 54,270 0.0754 1.276 1.276 1.382 1.276 2.148 33,862 1.6027 9.09%
2004-06-29 0 0.055 0.055 - 0.055 0.055 1,000,000 55,000 0.0550 1.169 1.169 - 1.169 1.169 47,031 1.1694 0.00%
2004-06-28 0 0.055 0.050 - - - 0 0 - 1.169 1.063 - - - 0 - 0.00%
2004-06-25 0 0.055 0.048 0.060 - - 0 0 - 1.169 1.021 1.276 - - 0 - 0.00%
2004-06-24 0 0.055 0.055 0.060 - - 0 0 - 1.169 1.169 1.276 - - 0 - 3.77%
2004-06-23 0 0.053 0.053 - - - 0 0 - 1.127 1.127 - - - 0 - 0.00%
2004-06-21 0 0.053 0.053 0.060 - - 0 0 - 1.127 1.127 1.276 - - 0 - 0.00%
2004-06-18 0 0.053 0.053 0.061 0.050 0.050 100,000 5,000 0.0500 1.127 1.127 1.297 1.063 1.063 4,703 1.0631 -17.19%
2004-06-17 0 0.064 0.052 0.064 - - 0 0 - 1.361 1.106 1.361 - - 0 - -1.54%
2004-06-16 0 0.065 0.050 0.068 - - 0 0 - 1.382 1.063 1.446 - - 0 - 0.00%
2004-06-15 0 0.065 0.050 0.065 - - 0 0 - 1.382 1.063 1.382 - - 0 - 0.00%
2004-06-14 0 0.065 0.049 0.065 - - 0 0 - 1.382 1.042 1.382 - - 0 - 0.00%
2004-06-11 0 0.065 0.055 0.060 0.066 0.066 260,000 17,160 0.0660 1.382 1.169 1.276 1.403 1.403 12,228 1.4033 1.56%
2004-06-10 0 0.064 0.055 0.066 - - 0 0 - 1.361 1.169 1.403 - - 0 - 0.00%
2004-06-09 0 0.064 0.056 0.065 - - 0 0 - 1.361 1.191 1.382 - - 0 - 0.00%
2004-06-08 0 0.064 0.060 0.064 0.060 0.064 120,000 7,280 0.0607 1.361 1.276 1.361 1.276 1.361 5,644 1.2899 10.34%
2004-06-07 0 0.058 0.058 0.065 0.058 0.058 300,000 17,400 0.0580 1.233 1.233 1.382 1.233 1.233 14,109 1.2332 -13.43%
2004-06-04 0 0.067 - 0.067 - - 0 0 - 1.425 - 1.425 - - 0 - 0.00%
2004-06-03 0 0.067 0.056 0.067 0.067 0.067 40,000 2,680 0.0670 1.425 1.191 1.425 1.425 1.425 1,881 1.4246 3.08%
2004-06-02 0 0.065 0.054 0.066 - - 0 0 - 1.382 1.148 1.403 - - 0 - 0.00%
2004-06-01 0 0.065 0.055 0.066 0.053 0.065 2,140,000 119,970 0.0561 1.382 1.169 1.403 1.127 1.382 100,646 1.1920 12.07%
2004-05-31 0 0.058 0.057 0.058 0.055 0.063 1,440,000 84,560 0.0587 1.233 1.212 1.233 1.169 1.340 67,725 1.2486 -10.77%
2004-05-28 0 0.065 0.065 0.069 0.065 0.066 550,000 36,050 0.0655 1.382 1.382 1.467 1.382 1.403 25,867 1.3937 -5.80%
2004-05-27 0 0.069 0.065 0.069 0.064 0.069 1,160,000 76,740 0.0662 1.467 1.382 1.467 1.361 1.467 54,556 1.4066 6.15%
2004-05-25 0 0.065 0.065 0.068 0.065 0.070 425,000 28,375 0.0668 1.382 1.382 1.446 1.382 1.488 19,988 1.4196 -4.41%
2004-05-24 0 0.068 0.068 0.072 0.067 0.076 1,855,000 129,860 0.0700 1.446 1.446 1.531 1.425 1.616 87,242 1.4885 -4.23%
2004-05-21 0 0.071 0.068 0.071 0.059 0.074 3,725,000 261,755 0.0703 1.510 1.446 1.510 1.254 1.573 175,190 1.4941 29.09%
2004-05-20 0 0.055 0.053 0.055 0.050 0.055 970,000 49,150 0.0507 1.169 1.127 1.169 1.063 1.169 45,620 1.0774 10.00%
2004-05-19 0 0.050 0.050 0.054 0.045 0.051 4,480,000 216,690 0.0484 1.063 1.063 1.148 0.957 1.084 210,699 1.0284 19.05%
2004-05-18 0 0.042 0.040 0.042 0.039 0.042 2,200,000 89,500 0.0407 0.893 0.851 0.893 0.829 0.893 103,468 0.8650 5.00%
2004-05-17 0 0.040 0.039 0.040 0.040 0.043 2,446,865 102,220 0.0418 0.851 0.829 0.851 0.851 0.914 115,078 0.8883 -11.11%
2004-05-14 0 0.045 0.044 0.046 0.044 0.052 5,215,000 241,160 0.0462 0.957 0.936 0.978 0.936 1.106 245,267 0.9833 -6.25%
2004-05-13 0 0.048 0.047 0.048 0.039 0.057 23,310,000 1,042,065 0.0447 1.021 0.999 1.021 0.829 1.212 1,096,292 0.9505 -20.00%
2004-05-12 0 0.060 0.057 0.060 0.057 0.061 2,610,000 154,510 0.0592 1.276 1.212 1.276 1.212 1.297 122,751 1.2587 0.00%
2004-05-11 0 0.060 0.059 0.064 0.060 0.064 2,160,000 131,835 0.0610 1.276 1.254 1.361 1.276 1.361 101,587 1.2978 -10.45%
2004-05-10 0 0.067 0.060 0.067 - - 0 0 - 1.425 1.276 1.425 - - 0 - 0.00%
2004-05-07 0 0.067 0.067 0.078 0.067 0.070 3,000,000 209,880 0.0700 1.425 1.425 1.658 1.425 1.488 141,093 1.4875 -4.29%
2004-05-06 0 0.070 0.067 0.076 0.069 0.070 1,250,000 87,400 0.0699 1.488 1.425 1.616 1.467 1.488 58,789 1.4867 -6.67%
2004-05-05 0 0.075 0.069 0.075 0.068 0.076 1,200,000 84,200 0.0702 1.595 1.467 1.595 1.446 1.616 56,437 1.4919 -1.32%
2004-05-04 0 0.076 0.076 0.084 0.070 0.081 1,665,000 130,710 0.0785 1.616 1.616 1.786 1.488 1.722 78,307 1.6692 16.92%
2004-05-03 0 0.065 0.065 0.080 0.065 0.075 500,000 36,150 0.0723 1.382 1.382 1.701 1.382 1.595 23,515 1.5373 -9.72%
2004-04-30 0 0.072 0.072 0.073 0.070 0.076 1,620,000 118,990 0.0735 1.531 1.531 1.552 1.488 1.616 76,190 1.5617 -10.00%
2004-04-29 0 0.080 0.077 0.081 0.076 0.082 1,300,000 104,400 0.0803 1.701 1.637 1.722 1.616 1.744 61,140 1.7075 -8.05%
2004-04-28 0 0.087 0.084 0.090 0.087 0.090 500,000 44,550 0.0891 1.850 1.786 1.914 1.850 1.914 23,515 1.8945 -4.40%
2004-04-27 0 0.091 0.086 0.091 0.090 0.100 1,320,000 122,420 0.0927 1.935 1.829 1.935 1.914 2.126 62,081 1.9719 3.41%
2004-04-26 0 0.088 0.085 0.095 0.088 0.095 550,000 50,010 0.0909 1.871 1.807 2.020 1.871 2.020 25,867 1.9333 -7.37%
2004-04-23 0 0.095 0.095 0.100 0.092 0.095 700,000 65,900 0.0941 2.020 2.020 2.126 1.956 2.020 32,922 2.0017 0.00%
2004-04-22 0 0.095 0.090 0.095 0.095 0.100 4,995,000 494,000 0.0989 2.020 1.914 2.020 2.020 2.126 234,920 2.1028 -5.00%
2004-04-21 0 0.100 0.093 0.103 - - 0 0 - 2.126 1.977 2.190 - - 0 - 0.00%
2004-04-20 0 0.100 0.100 0.104 0.100 0.106 660,000 66,090 0.1001 2.126 2.126 2.211 2.126 2.254 31,040 2.1292 -6.54%
2004-04-19 0 0.107 0.106 0.108 0.106 0.108 645,000 69,220 0.1073 2.275 2.254 2.296 2.254 2.296 30,335 2.2819 0.00%
2004-04-16 0 0.107 0.105 0.107 0.103 0.108 2,000,000 212,590 0.1063 2.275 2.233 2.275 2.190 2.296 94,062 2.2601 4.90%
2004-04-15 0 0.102 0.100 0.103 0.102 0.103 400,000 41,000 0.1025 2.169 2.126 2.190 2.169 2.190 18,812 2.1794 -0.97%
2004-04-14 0 0.103 0.102 0.106 0.103 0.105 600,000 62,860 0.1048 2.190 2.169 2.254 2.190 2.233 28,219 2.2276 -8.85%
2004-04-13 0 0.113 0.112 0.116 0.105 0.113 800,000 88,800 0.1110 2.403 2.381 2.466 2.233 2.403 37,625 2.3601 9.71%
2004-04-08 0 0.103 0.097 0.105 - - 0 0 - 2.190 2.062 2.233 - - 0 - 0.00%
2004-04-07 0 0.103 0.098 0.108 - - 0 0 - 2.190 2.084 2.296 - - 0 - 0.00%
2004-04-06 0 0.103 0.095 0.104 0.103 0.110 410,000 43,700 0.1066 2.190 2.020 2.211 2.190 2.339 19,283 2.2663 0.00%
2004-04-02 0 0.103 0.098 0.105 0.095 0.103 3,170,000 313,870 0.0990 2.190 2.084 2.233 2.020 2.190 149,088 2.1053 -1.90%
2004-04-01 0 0.105 0.100 0.109 0.105 0.106 450,000 47,400 0.1053 2.233 2.126 2.318 2.233 2.254 21,164 2.2397 0.00%
2004-03-31 0 0.105 0.105 0.110 0.105 0.110 2,130,000 224,300 0.1053 2.233 2.233 2.339 2.233 2.339 100,176 2.2391 0.00%
2004-03-30 0 0.105 0.105 0.108 0.105 0.107 2,420,000 258,500 0.1068 2.233 2.233 2.296 2.233 2.275 113,815 2.2712 -4.55%
2004-03-29 0 0.110 - 0.112 0.110 0.112 510,000 56,500 0.1108 2.339 - 2.381 2.339 2.381 23,986 2.3556 -7.56%
2004-03-26 0 0.119 0.115 0.119 0.118 0.122 1,500,000 179,700 0.1198 2.530 2.445 2.530 2.509 2.594 70,546 2.5473 3.48%
2004-03-25 0 0.115 0.115 0.117 0.115 0.116 1,855,000 213,885 0.1153 2.445 2.445 2.488 2.445 2.466 87,242 2.4516 1.77%
2004-03-24 0 0.113 0.112 0.115 0.113 0.115 2,000,000 228,700 0.1144 2.403 2.381 2.445 2.403 2.445 94,062 2.4314 -7.38%
2004-03-23 0 0.122 0.113 0.122 0.118 0.122 350,000 42,420 0.1212 2.594 2.403 2.594 2.509 2.594 16,461 2.5770 3.39%
2004-03-22 0 0.118 0.110 - - - 0 0 - 2.509 2.339 - - - 0 - 0.00%
2004-03-19 0 0.118 0.115 0.122 - - 0 0 - 2.509 2.445 2.594 - - 0 - 0.00%
2004-03-18 0 0.118 0.114 0.123 0.116 0.118 200,000 23,400 0.1170 2.509 2.424 2.615 2.466 2.509 9,406 2.4877 2.61%
2004-03-17 0 0.115 0.113 0.118 0.115 0.120 460,000 53,900 0.1172 2.445 2.403 2.509 2.445 2.552 21,634 2.4914 -4.17%
2004-03-16 0 0.120 0.118 - 0.120 0.120 120,000 14,600 0.1217 2.552 2.509 - 2.552 2.552 5,644 2.5869 -1.64%
2004-03-15 0 0.122 0.116 - - - 0 0 - 2.594 2.466 - - - 0 - 0.00%
2004-03-12 0 0.122 0.121 0.122 0.121 0.122 300,000 36,400 0.1213 2.594 2.573 2.594 2.573 2.594 14,109 2.5799 -4.69%
2004-03-11 0 0.128 0.116 0.130 0.118 0.128 2,570,000 308,900 0.1202 2.722 2.466 2.764 2.509 2.722 120,870 2.5556 2.40%
2004-03-10 0 0.125 0.123 0.131 0.117 0.130 1,925,000 239,165 0.1242 2.658 2.615 2.785 2.488 2.764 90,535 2.6417 -5.30%
2004-03-09 0 0.132 0.131 0.132 0.132 0.134 270,000 35,940 0.1331 2.807 2.785 2.807 2.807 2.849 12,698 2.8303 -2.22%
2004-03-08 0 0.135 0.133 0.135 0.135 0.135 320,000 43,200 0.1350 2.870 2.828 2.870 2.870 2.870 15,050 2.8704 0.00%
2004-03-05 0 0.135 0.132 0.135 0.135 0.135 180,000 24,300 0.1350 2.870 2.807 2.870 2.870 2.870 8,466 2.8704 3.05%
2004-03-04 0 0.131 0.131 0.135 0.131 0.138 4,925,000 665,855 0.1352 2.785 2.785 2.870 2.785 2.934 231,628 2.8747 -4.38%
2004-03-03 0 0.137 0.137 0.140 0.137 0.140 2,230,000 311,010 0.1395 2.913 2.913 2.977 2.913 2.977 104,879 2.9654 -4.20%
2004-03-02 0 0.143 0.143 0.147 0.143 0.147 520,000 75,460 0.1451 3.041 3.041 3.126 3.041 3.126 24,456 3.0855 -3.38%
2004-03-01 0 0.148 0.144 0.150 0.148 0.148 100,000 14,800 0.1480 3.147 3.062 3.189 3.147 3.147 4,703 3.1469 -1.33%
2004-02-27 0 0.150 0.148 0.150 0.150 0.150 1,060,000 159,000 0.1500 3.189 3.147 3.189 3.189 3.189 49,853 3.1894 -2.60%
2004-02-26 0 0.154 0.154 0.155 0.148 0.156 2,800,000 422,100 0.1508 3.274 3.274 3.296 3.147 3.317 131,687 3.2053 -1.28%
2004-02-25 0 0.156 0.156 0.160 0.156 0.160 730,000 114,980 0.1575 3.317 3.317 3.402 3.317 3.402 34,333 3.3490 -3.70%
2004-02-24 0 0.162 0.157 0.162 0.154 0.162 2,280,000 357,795 0.1569 3.445 3.338 3.445 3.274 3.445 107,231 3.3367 0.00%
2004-02-23 0 0.162 0.155 0.162 0.155 0.165 2,110,000 330,970 0.1569 3.445 3.296 3.445 3.296 3.508 99,235 3.3352 -1.82%
2004-02-20 0 0.165 0.161 0.166 0.152 0.167 4,755,000 760,615 0.1600 3.508 3.423 3.530 3.232 3.551 223,632 3.4012 10.00%
2004-02-19 0 0.150 0.150 0.154 0.148 0.154 5,350,000 809,580 0.1513 3.189 3.189 3.274 3.147 3.274 251,616 3.2175 -1.96%
2004-02-18 0 0.153 0.146 0.153 0.142 0.154 25,270,000 3,616,140 0.1431 3.253 3.104 3.253 3.019 3.274 1,188,473 3.0427 -0.65%
2004-02-17 0 0.154 0.154 0.155 0.154 0.165 8,145,000 1,313,450 0.1613 3.274 3.274 3.296 3.274 3.508 383,067 3.4288 -1.91%
2004-02-16 0 0.157 0.157 0.158 0.151 0.158 1,410,000 215,620 0.1529 3.338 3.338 3.359 3.211 3.359 66,314 3.2515 6.80%
2004-02-13 0 0.147 0.143 0.148 0.140 0.149 2,452,195 355,362 0.1449 3.126 3.041 3.147 2.977 3.168 115,329 3.0813 9.70%
2004-02-12 0 0.134 0.134 0.144 0.134 0.135 540,000 72,560 0.1344 2.849 2.849 3.062 2.849 2.870 25,397 2.8571 -2.90%
2004-02-11 0 0.138 0.138 0.145 0.138 0.140 400,000 55,800 0.1395 2.934 2.934 3.083 2.934 2.977 18,812 2.9661 -2.13%
2004-02-10 0 0.141 0.141 0.145 0.141 0.144 765,000 108,715 0.1421 2.998 2.998 3.083 2.998 3.062 35,979 3.0216 -4.73%
2004-02-09 0 0.148 0.142 0.148 0.146 0.149 550,000 81,350 0.1479 3.147 3.019 3.147 3.104 3.168 25,867 3.1449 0.68%
2004-02-06 0 0.147 0.140 0.147 - - 0 0 - 3.126 2.977 3.126 - - 0 - -0.68%
2004-02-05 0 0.148 0.136 0.148 - - 0 0 - 3.147 2.892 3.147 - - 0 - 0.00%
2004-02-04 0 0.148 0.138 0.148 0.138 0.148 1,180,000 165,840 0.1405 3.147 2.934 3.147 2.934 3.147 55,497 2.9883 5.71%
2004-02-03 0 0.140 0.139 0.147 - - 0 0 - 2.977 2.955 3.126 - - 0 - 0.00%
2004-02-02 0 0.140 0.140 0.147 0.140 0.141 610,000 85,380 0.1400 2.977 2.977 3.126 2.977 2.998 28,689 2.9761 -6.04%
2004-01-30 0 0.149 0.141 - 0.141 0.150 3,935,000 568,635 0.1445 3.168 2.998 - 2.998 3.189 185,067 3.0726 6.43%
2004-01-29 0 0.140 0.137 0.140 0.133 0.145 4,205,000 590,305 0.1404 2.977 2.913 2.977 2.828 3.083 197,765 2.9849 -4.11%
2004-01-28 0 0.146 0.146 0.147 0.146 0.151 1,410,000 210,320 0.1492 3.104 3.104 3.126 3.104 3.211 66,314 3.1716 -5.81%
2004-01-27 0 0.155 0.153 0.155 0.153 0.162 1,550,000 242,200 0.1563 3.296 3.253 3.296 3.253 3.445 72,898 3.3224 1.31%
2004-01-26 0 0.153 0.153 0.155 0.153 0.168 1,960,000 307,580 0.1569 3.253 3.253 3.296 3.253 3.572 92,181 3.3367 -4.37%
2004-01-21 0 0.160 0.152 0.160 0.158 0.160 400,000 63,700 0.1593 3.402 3.232 3.402 3.359 3.402 18,812 3.3861 -1.84%
2004-01-20 0 0.163 0.155 0.163 - - 0 0 - 3.466 3.296 3.466 - - 0 - -2.98%
2004-01-19 0 0.168 0.160 0.168 0.168 0.174 620,000 106,410 0.1716 3.572 3.402 3.572 3.572 3.700 29,159 3.6493 0.60%
2004-01-16 0 0.167 0.160 0.167 0.160 0.167 4,310,000 700,910 0.1626 3.551 3.402 3.551 3.402 3.551 202,704 3.4578 3.73%
2004-01-15 0 0.161 0.161 0.163 0.160 0.174 9,330,000 1,545,290 0.1656 3.423 3.423 3.466 3.402 3.700 438,799 3.5216 0.63%
2004-01-14 0 0.160 0.160 - 0.144 0.160 5,050,000 751,700 0.1489 3.402 3.402 - 3.062 3.402 237,507 3.1650 7.38%
2004-01-13 0 0.149 0.143 0.149 0.141 0.149 5,510,000 792,600 0.1438 3.168 3.041 3.168 2.998 3.168 259,141 3.0586 3.47%
2004-01-12 0 0.144 0.133 0.144 0.144 0.144 200,000 28,800 0.1440 3.062 2.828 3.062 3.062 3.062 9,406 3.0618 5.88%
2004-01-09 0 0.136 0.130 0.136 0.130 0.145 3,550,000 488,850 0.1377 2.892 2.764 2.892 2.764 3.083 166,960 2.9279 -5.56%
2004-01-08 0 0.144 0.134 0.145 0.135 0.148 2,905,000 410,100 0.1412 3.062 2.849 3.083 2.870 3.147 136,625 3.0016 -7.10%
2004-01-07 0 0.155 0.146 0.155 0.148 0.165 3,170,000 503,050 0.1587 3.296 3.104 3.296 3.147 3.508 149,088 3.3742 -3.12%
2004-01-06 0 0.160 0.160 0.167 0.160 0.172 9,850,000 1,631,410 0.1656 3.402 3.402 3.551 3.402 3.657 463,255 3.5216 1.27%
2004-01-05 0 0.158 0.140 0.158 0.140 0.158 350,000 51,900 0.1483 3.359 2.977 3.359 2.977 3.359 16,461 3.1529 -0.63%
2004-01-02 0 0.159 0.152 0.168 0.159 0.160 400,000 63,700 0.1593 3.381 3.232 3.572 3.381 3.402 18,812 3.3861 -7.56%
2003-12-31 0 0.172 0.130 0.172 - - 0 0 - 3.657 2.764 3.657 - - 0 - -0.58%
2003-12-30 0 0.173 - 0.174 0.173 0.173 510,000 88,230 0.1730 3.678 - 3.700 3.678 3.678 23,986 3.6784 1.76%
2003-12-29 0 0.170 - 0.170 0.170 0.170 300,000 51,000 0.1700 3.615 - 3.615 3.615 3.615 14,109 3.6146 1.80%
2003-12-24 0 0.167 0.161 0.168 0.160 0.167 355,000 58,485 0.1647 3.551 3.423 3.572 3.402 3.551 16,696 3.5029 4.37%
2003-12-23 0 0.160 0.160 0.168 0.160 0.175 995,000 161,130 0.1619 3.402 3.402 3.572 3.402 3.721 46,796 3.4433 -10.61%
2003-12-22 0 0.179 0.170 0.180 0.163 0.179 407,300 71,445 0.1754 3.806 3.615 3.827 3.466 3.806 19,156 3.7297 -3.24%
2003-12-19 0 0.185 0.140 0.185 - - 0 0 - 3.934 2.977 3.934 - - 0 - -1.60%
2003-12-18 0 0.188 0.150 0.188 0.188 0.188 250,000 47,000 0.1880 3.997 3.189 3.997 3.997 3.997 11,758 3.9974 0.00%
2003-12-17 0 0.188 - 0.188 0.188 0.188 500,000 94,000 0.1880 3.997 - 3.997 3.997 3.997 23,515 3.9974 2.73%
2003-12-16 0 0.183 0.176 0.184 0.175 0.183 560,000 99,760 0.1781 3.891 3.742 3.912 3.721 3.891 26,337 3.7878 2.23%
2003-12-15 0 0.179 0.178 0.189 0.179 0.184 550,000 99,400 0.1807 3.806 3.785 4.019 3.806 3.912 25,867 3.8427 -4.28%
2003-12-12 0 0.187 0.178 0.187 0.187 0.188 25,000 4,695 0.1878 3.976 3.785 3.976 3.976 3.997 1,176 3.9931 0.00%
2003-12-11 0 0.187 0.180 0.187 0.188 0.195 400,000 75,900 0.1898 3.976 3.827 3.976 3.997 4.146 18,812 4.0346 0.00%
2003-12-10 0 0.187 0.179 0.187 0.185 0.189 1,362,460 256,611 0.1883 3.976 3.806 3.976 3.934 4.019 64,078 4.0047 -1.06%
2003-12-09 0 0.189 0.189 0.190 0.188 0.191 2,800,000 530,410 0.1894 4.019 4.019 4.040 3.997 4.061 131,687 4.0278 -0.53%
2003-12-08 0 0.190 0.189 0.190 0.188 0.196 1,780,000 339,520 0.1907 4.040 4.019 4.040 3.997 4.167 83,715 4.0557 -1.04%
2003-12-05 0 0.192 0.190 0.193 0.186 0.196 3,080,000 581,260 0.1887 4.082 4.040 4.104 3.955 4.167 144,855 4.0127 2.13%
2003-12-04 0 0.188 0.188 0.189 0.184 0.190 1,100,000 206,600 0.1878 3.997 3.997 4.019 3.912 4.040 51,734 3.9935 0.00%
2003-12-03 0 0.188 0.188 0.190 0.188 0.195 1,030,000 197,540 0.1918 3.997 3.997 4.040 3.997 4.146 48,442 4.0779 -1.05%
2003-12-02 0 0.190 0.189 0.192 0.190 0.197 2,200,000 428,300 0.1947 4.040 4.019 4.082 4.040 4.189 103,468 4.1394 -1.04%
2003-12-01 0 0.192 0.189 0.192 0.188 0.192 8,410,000 1,605,150 0.1909 4.082 4.019 4.082 3.997 4.082 395,531 4.0582 2.13%
2003-11-28 0 0.188 0.188 0.190 0.188 0.190 7,530,000 1,422,150 0.1889 3.997 3.997 4.040 3.997 4.040 354,143 4.0157 1.62%
2003-11-27 0 0.185 0.178 0.185 0.178 0.187 3,370,000 616,095 0.1828 3.934 3.785 3.934 3.785 3.976 158,494 3.8872 -1.07%
2003-11-26 0 0.187 0.187 0.191 0.187 0.198 10,280,000 1,959,950 0.1907 3.976 3.976 4.061 3.976 4.210 483,479 4.0539 -4.10%
2003-11-25 0 0.195 0.193 0.196 0.193 0.198 14,685,000 2,873,970 0.1957 4.146 4.104 4.167 4.104 4.210 690,650 4.1613 -1.02%
2003-11-24 0 0.197 0.196 0.197 0.194 0.205 47,070,000 9,451,530 0.2008 4.189 4.167 4.189 4.125 4.359 2,213,749 4.2695 0.51%
2003-11-21 0 0.196 0.195 0.200 0.196 0.203 10,280,000 2,050,450 0.1995 4.167 4.146 4.253 4.167 4.316 483,479 4.2410 -1.01%
2003-11-20 0 0.198 0.197 0.198 0.194 0.201 37,563,650 7,445,034 0.1982 4.210 4.189 4.210 4.125 4.274 1,766,656 4.2142 0.51%
2003-11-19 0 0.197 0.196 0.198 0.196 0.208 24,060,000 4,858,150 0.2019 4.189 4.167 4.210 4.167 4.423 1,131,566 4.2933 -5.74%
2003-11-18 0 0.209 0.208 0.209 0.197 0.212 280,160,000 56,394,070 0.2013 4.444 4.423 4.444 4.189 4.508 13,176,202 4.2800 -5.43%
2003-11-17 1 0.221 - - - - 0 0 - 4.699 - - - - 0 - 0.00%
2003-11-14 0 0.221 0.219 0.222 0.211 0.226 19,005,000 4,129,685 0.2173 4.699 4.657 4.720 4.486 4.805 893,824 4.6202 0.45%
2003-11-13 0 0.220 0.218 0.221 0.204 0.224 57,645,436 12,348,727 0.2142 4.678 4.635 4.699 4.338 4.763 2,711,122 4.5548 10.55%
2003-11-12 0 0.199 0.199 0.200 0.183 0.199 28,310,000 5,475,740 0.1934 4.231 4.231 4.253 3.891 4.231 1,331,447 4.1126 10.56%
2003-11-11 0 0.180 0.177 0.180 0.177 0.185 3,070,448 562,698 0.1833 3.827 3.763 3.827 3.763 3.934 144,406 3.8966 -1.64%
2003-11-10 0 0.183 0.178 0.183 0.179 0.189 6,550,000 1,189,840 0.1817 3.891 3.785 3.891 3.806 4.019 308,053 3.8625 -3.68%
2003-11-07 0 0.190 0.185 0.190 0.176 0.199 31,450,000 5,949,735 0.1892 4.040 3.934 4.040 3.742 4.231 1,479,125 4.0225 3.83%
2003-11-06 0 0.183 0.177 0.183 0.174 0.183 9,130,000 1,643,520 0.1800 3.891 3.763 3.891 3.700 3.891 429,393 3.8275 5.78%
2003-11-05 0 0.173 0.171 0.175 0.173 0.177 6,330,000 1,114,510 0.1761 3.678 3.636 3.721 3.678 3.763 297,706 3.7437 -2.81%
2003-11-04 0 0.178 0.175 0.179 0.175 0.182 20,215,000 3,402,370 0.1683 3.785 3.721 3.806 3.721 3.870 950,731 3.5787 -1.11%
2003-11-03 0 0.180 0.177 0.178 0.164 0.198 33,905,000 6,004,915 0.1771 3.827 3.763 3.785 3.487 4.210 1,594,586 3.7658 9.76%
2003-10-31 0 0.164 0.162 0.168 0.164 0.164 100,088 16,414 0.1640 3.487 3.445 3.572 3.487 3.487 4,707 3.4870 0.00%
2003-10-30 0 0.164 0.160 0.164 0.170 0.170 200,000 34,000 0.1700 3.487 3.402 3.487 3.615 3.615 9,406 3.6146 9.33%
2003-10-29 0 0.150 0.150 0.166 0.150 0.166 280,000 43,020 0.1536 3.189 3.189 3.530 3.189 3.530 13,169 3.2668 -7.41%
2003-10-28 0 0.162 0.155 0.164 - - 0 0 - 3.445 3.296 3.487 - - 0 - 0.00%
2003-10-27 0 0.162 0.162 0.163 0.157 0.164 1,050,000 167,040 0.1591 3.445 3.445 3.466 3.338 3.487 49,383 3.3826 -1.22%
2003-10-24 0 0.164 0.156 0.164 0.155 0.165 1,690,000 273,815 0.1620 3.487 3.317 3.487 3.296 3.508 79,482 3.4450 7.19%
2003-10-23 0 0.153 0.153 0.164 0.151 0.160 955,000 146,990 0.1539 3.253 3.253 3.487 3.211 3.402 44,915 3.2727 -10.00%
2003-10-22 0 0.170 0.170 0.174 0.160 0.166 330,000 53,690 0.1627 3.615 3.615 3.700 3.402 3.530 15,520 3.4594 2.41%
2003-10-21 0 0.166 0.163 0.166 0.166 0.170 300,000 50,500 0.1683 3.530 3.466 3.530 3.530 3.615 14,109 3.5792 -4.05%
2003-10-20 0 0.173 0.169 0.173 0.168 0.173 1,000,000 170,250 0.1703 3.678 3.593 3.678 3.572 3.678 47,031 3.6200 -1.70%
2003-10-17 0 0.176 0.176 0.177 0.165 0.176 365,000 61,840 0.1694 3.742 3.742 3.763 3.508 3.742 17,166 3.6024 0.00%
2003-10-16 0 0.176 0.168 0.176 0.168 0.177 770,000 130,340 0.1693 3.742 3.572 3.742 3.572 3.763 36,214 3.5992 -0.56%
2003-10-15 0 0.177 0.169 0.177 0.168 0.177 225,000 38,110 0.1694 3.763 3.593 3.763 3.572 3.763 10,582 3.6014 2.31%
2003-10-14 0 0.173 0.164 0.173 0.170 0.175 115,000 19,625 0.1707 3.678 3.487 3.678 3.615 3.721 5,409 3.6285 -3.35%
2003-10-13 0 0.179 0.170 0.179 0.168 0.183 1,000,000 171,880 0.1719 3.806 3.615 3.806 3.572 3.891 47,031 3.6546 4.07%
2003-10-10 0 0.172 0.168 0.173 0.168 0.173 1,310,000 223,260 0.1704 3.657 3.572 3.678 3.572 3.678 61,611 3.6237 -3.91%
2003-10-09 0 0.179 0.172 0.179 0.176 0.181 420,000 74,500 0.1774 3.806 3.657 3.806 3.742 3.849 19,753 3.7716 -3.24%
2003-10-08 0 0.185 0.179 0.186 0.179 0.185 689,075 125,103 0.1816 3.934 3.806 3.955 3.806 3.934 32,408 3.8603 -1.07%
2003-10-07 0 0.187 0.180 0.187 0.177 0.188 1,492,447 271,806 0.1821 3.976 3.827 3.976 3.763 3.997 70,191 3.8724 -1.06%
2003-10-06 0 0.189 0.189 0.192 0.175 0.192 4,421,606 819,896 0.1854 4.019 4.019 4.082 3.721 4.082 207,953 3.9427 8.00%
2003-10-03 0 0.175 0.174 0.175 0.174 0.175 595,000 104,030 0.1748 3.721 3.700 3.721 3.700 3.721 27,983 3.7176 2.34%
2003-10-02 0 0.171 0.177 0.178 0.170 0.212 9,305,000 1,770,855 0.1903 3.636 3.763 3.785 3.615 4.508 437,623 4.0465 -5.00%
2003-09-30 0 0.180 0.178 0.180 0.167 0.182 4,459,226 773,485 0.1735 3.827 3.785 3.827 3.551 3.870 209,722 3.6881 11.80%
2003-09-29 0 0.161 0.155 0.161 0.145 0.170 4,296,623 673,907 0.1568 3.423 3.296 3.423 3.083 3.615 202,074 3.3349 -5.29%
2003-09-26 0 0.170 0.170 0.175 0.165 0.176 2,020,000 345,785 0.1712 3.615 3.615 3.721 3.508 3.742 95,003 3.6397 -4.49%
2003-09-25 0 0.178 0.177 0.184 0.167 0.180 1,955,000 337,960 0.1729 3.785 3.763 3.912 3.551 3.827 91,946 3.6757 -3.26%
2003-09-24 0 0.184 0.180 0.190 0.161 0.185 9,266,451 1,651,757 0.1783 3.912 3.827 4.040 3.423 3.934 435,810 3.7901 21.05%
2003-09-23 0 0.152 0.152 0.157 0.139 0.155 60,877,537 7,947,690 0.1306 3.232 3.232 3.338 2.955 3.296 2,863,131 2.7759 11.76%
2003-09-22 0 0.136 0.136 0.139 0.136 0.146 1,220,000 168,690 0.1383 2.892 2.892 2.955 2.892 3.104 57,378 2.9400 -8.11%
2003-09-19 0 0.148 0.141 0.148 0.136 0.150 1,185,000 167,790 0.1416 3.147 2.998 3.147 2.892 3.189 55,732 3.0107 1.37%
2003-09-18 0 0.146 0.142 0.150 0.135 0.150 2,318,437 327,022 0.1411 3.104 3.019 3.189 2.870 3.189 109,038 2.9991 7.35%
2003-09-17 0 0.136 0.136 0.138 0.124 0.136 2,092,420 273,985 0.1309 2.892 2.892 2.934 2.637 2.892 98,409 2.7842 8.80%
2003-09-16 0 0.125 0.118 0.125 0.118 0.125 1,176,796 141,263 0.1200 2.658 2.509 2.658 2.509 2.658 55,346 2.5524 8.70%
2003-09-15 0 0.115 0.115 0.124 0.105 0.123 2,729,727 316,138 0.1158 2.445 2.445 2.637 2.233 2.615 128,382 2.4625 0.00%
2003-09-11 0 0.115 0.110 0.115 0.110 0.115 2,020,000 227,295 0.1125 2.445 2.339 2.445 2.339 2.445 95,003 2.3925 -8.00%
2003-09-10 0 0.125 0.113 0.127 - - 0 0 - 2.658 2.403 2.700 - - 0 - 0.00%
2003-09-09 0 0.125 0.110 0.128 - - 0 0 - 2.658 2.339 2.722 - - 0 - 0.00%
2003-09-08 0 0.125 0.110 0.126 0.120 0.125 170,000 20,800 0.1224 2.658 2.339 2.679 2.552 2.658 7,995 2.6015 4.17%
2003-09-05 0 0.120 0.115 0.128 0.118 0.120 1,105,000 132,320 0.1197 2.552 2.445 2.722 2.509 2.552 51,969 2.5461 4.35%
2003-09-04 0 0.115 0.111 0.120 - - 0 0 - 2.445 2.360 2.552 - - 0 - 0.00%
2003-09-03 0 0.115 0.110 0.125 0.110 0.115 400,000 45,600 0.1140 2.445 2.339 2.658 2.339 2.445 18,812 2.4239 4.55%
2003-09-02 0 0.110 0.106 0.114 0.110 0.126 405,000 47,790 0.1180 2.339 2.254 2.424 2.339 2.679 19,048 2.5090 -6.78%
2003-09-01 0 0.118 0.108 0.118 0.130 0.130 200,000 26,000 0.1300 2.509 2.296 2.509 2.764 2.764 9,406 2.7641 12.38%
2003-08-29 0 0.105 0.103 0.105 0.105 0.105 300,000 31,500 0.1050 2.233 2.190 2.233 2.233 2.233 14,109 2.2326 7.14%
2003-08-28 0 0.098 0.098 0.110 0.098 0.098 100,000 9,800 0.0980 2.084 2.084 2.339 2.084 2.084 4,703 2.0837 -2.00%
2003-08-27 0 0.100 0.100 0.110 0.099 0.100 880,000 87,770 0.0997 2.126 2.126 2.339 2.105 2.126 41,387 2.1207 -5.66%
2003-08-26 0 0.106 0.097 0.107 0.095 0.106 355,000 35,895 0.1011 2.254 2.062 2.275 2.020 2.254 16,696 2.1499 4.95%
2003-08-25 0 0.101 0.101 0.108 0.097 0.108 1,665,000 169,985 0.1021 2.148 2.148 2.296 2.062 2.296 78,307 2.1708 4.12%
2003-08-22 0 0.097 0.097 - 0.096 0.097 240,000 23,180 0.0966 2.062 2.062 - 2.041 2.062 11,287 2.0536 -7.62%
2003-08-21 0 0.105 - 0.105 0.105 0.118 500,000 54,650 0.1093 2.233 - 2.233 2.233 2.509 23,515 2.3240 -15.32%
2003-08-20 0 0.124 0.119 0.130 0.115 0.124 1,495,000 179,425 0.1200 2.637 2.530 2.764 2.445 2.637 70,311 2.5519 18.10%
2003-08-19 0 0.105 0.102 - - - 38,800,000 3,880,000 0.1000 2.233 2.169 - - - 1,824,802 2.1263 0.00%
2003-08-18 0 0.105 0.105 - 0.105 0.105 820,000 86,100 0.1050 2.233 2.233 - 2.233 2.233 38,565 2.2326 0.00%
2003-08-15 0 0.105 0.100 0.105 0.100 0.105 1,000,000 104,200 0.1042 2.233 2.126 2.233 2.126 2.233 47,031 2.2156 8.25%
2003-08-14 0 0.097 0.097 0.110 0.096 0.097 595,000 57,220 0.0962 2.062 2.062 2.339 2.041 2.062 27,983 2.0448 3.19%
2003-08-13 0 0.094 0.094 0.110 0.094 0.094 110,000 10,340 0.0940 1.999 1.999 2.339 1.999 1.999 5,173 1.9987 -4.08%
2003-08-12 0 0.107 0.107 0.110 0.106 0.110 820,000 89,370 0.1090 2.084 2.084 2.142 2.064 2.142 42,107 2.1224 0.00%
2003-08-11 0 0.107 0.107 0.110 0.107 0.110 230,000 24,955 0.1085 2.084 2.084 2.142 2.084 2.142 11,811 2.1129 -1.83%
2003-08-08 0 0.109 0.108 0.111 0.108 0.110 900,000 98,745 0.1097 2.123 2.103 2.162 2.103 2.142 46,215 2.1366 -0.91%
2003-08-07 0 0.110 0.110 0.112 0.110 0.111 1,365,000 150,355 0.1102 2.142 2.142 2.181 2.142 2.162 70,093 2.1451 0.00%
2003-08-06 0 0.110 0.110 0.115 0.110 0.112 1,315,000 144,850 0.1102 2.142 2.142 2.240 2.142 2.181 67,525 2.1451 0.00%
2003-08-05 0 0.110 0.104 0.115 0.110 0.110 1,120,000 123,200 0.1100 2.142 2.025 2.240 2.142 2.142 57,512 2.1422 4.76%
2003-08-04 0 0.105 0.100 0.110 0.100 0.105 700,000 70,920 0.1013 2.045 1.947 2.142 1.947 2.045 35,945 1.9730 5.00%
2003-08-01 0 0.100 0.100 0.105 0.098 0.105 870,000 86,365 0.0993 1.947 1.947 2.045 1.908 2.045 44,675 1.9332 0.00%
2003-07-31 0 0.100 0.100 0.110 0.082 0.104 2,965,000 293,560 0.0990 1.947 1.947 2.142 1.597 2.025 152,253 1.9281 0.00%
2003-07-30 0 0.100 - 0.100 - - 0 0 - 1.947 - 1.947 - - 0 - -15.25%
2003-07-29 1 0.118 - - - - 0 0 - 2.298 - - - - 0 - 0.00%
2003-07-28 0 0.118 0.118 0.120 0.114 0.130 2,760,000 324,060 0.1174 2.298 2.298 2.337 2.220 2.532 141,726 2.2865 13.46%
2003-07-25 0 0.104 0.103 - - - 0 0 - 2.025 2.006 - - - 0 - 0.00%
2003-07-24 0 0.104 0.101 - - - 0 0 - 2.025 1.967 - - - 0 - 0.00%
2003-07-23 0 0.104 0.103 0.112 - - 0 0 - 2.025 2.006 2.181 - - 0 - 0.00%
2003-07-22 0 0.104 0.103 0.117 0.104 0.113 430,000 45,610 0.1061 2.025 2.006 2.278 2.025 2.201 22,081 2.0656 -0.95%
2003-07-21 0 0.105 0.105 0.114 0.101 0.110 355,000 37,400 0.1054 2.045 2.045 2.220 1.967 2.142 18,229 2.0516 1.94%
2003-07-18 0 0.103 0.103 - - - 0 0 - 2.006 2.006 - - - 0 - 1.98%
2003-07-17 0 0.101 0.101 - - - 0 0 - 1.967 1.967 - - - 0 - 2.02%
2003-07-16 0 0.099 0.099 - 0.099 0.099 100,000 9,900 0.0990 1.928 1.928 - 1.928 1.928 5,135 1.9279 -6.60%
2003-07-15 0 0.106 0.103 0.115 - - 0 0 - 2.064 2.006 2.240 - - 0 - 0.00%
2003-07-14 0 0.106 0.110 0.115 0.105 0.110 12,545,000 1,317,525 0.1050 2.064 2.142 2.240 2.045 2.142 644,188 2.0452 -3.64%
2003-07-11 0 0.110 0.100 0.121 - - 0 0 - 2.142 1.947 2.356 - - 0 - 0.00%
2003-07-10 0 0.110 0.100 0.150 - - 0 0 - 2.142 1.947 2.921 - - 0 - 0.00%
2003-07-09 0 0.110 - 0.110 0.110 0.110 200,000 22,000 0.1100 2.142 - 2.142 2.142 2.142 10,270 2.1422 -6.78%
2003-07-08 0 0.118 - 0.125 - - 0 0 - 2.298 - 2.434 - - 0 - 0.00%
2003-07-07 0 0.118 0.119 0.120 0.118 0.118 95,000 11,210 0.1180 2.298 2.317 2.337 2.298 2.298 4,878 2.2979 20.41%
2003-07-04 0 0.098 0.095 0.118 0.098 0.118 305,000 30,090 0.0987 1.908 1.850 2.298 1.908 2.298 15,662 1.9212 -4.85%
2003-07-03 0 0.103 0.109 0.110 0.090 0.103 580,000 55,400 0.0955 2.006 2.123 2.142 1.753 2.006 29,783 1.8601 0.98%
2003-07-02 0 0.102 0.095 0.110 0.102 0.103 210,000 21,520 0.1025 1.986 1.850 2.142 1.986 2.006 10,784 1.9956 -13.56%
2003-06-30 0 0.118 0.110 0.130 0.118 0.140 255,000 33,850 0.1327 2.298 2.142 2.532 2.298 2.726 13,094 2.5851 -15.71%
2003-06-27 0 0.140 0.140 0.148 0.131 0.150 560,000 76,300 0.1363 2.726 2.726 2.882 2.551 2.921 28,756 2.6534 -6.67%
2003-06-26 0 0.150 0.147 0.180 0.150 0.210 3,760,000 669,770 0.1781 2.921 2.863 3.505 2.921 4.090 193,077 3.4689 -21.05%
2003-06-25 0 0.190 - 0.200 - - 0 0 - 3.700 - 3.895 - - 0 - 0.00%
2003-06-24 0 0.190 - 0.199 - - 0 0 - 3.700 - 3.875 - - 0 - 0.00%
2003-06-23 0 0.190 - 0.199 - - 0 0 - 3.700 - 3.875 - - 0 - 0.00%
2003-06-20 0 0.190 - 0.199 - - 0 0 - 3.700 - 3.875 - - 0 - 0.00%
2003-06-19 0 0.190 - 0.199 - - 0 0 - 3.700 - 3.875 - - 0 - 0.00%
2003-06-18 0 0.190 - 0.199 - - 0 0 - 3.700 - 3.875 - - 0 - 0.00%
2003-06-17 0 0.190 - 0.200 - - 0 0 - 3.700 - 3.895 - - 0 - 0.00%
2003-06-16 0 0.190 - 0.200 - - 0 0 - 3.700 - 3.895 - - 0 - 0.00%
2003-06-13 0 0.190 - 0.199 - - 0 0 - 3.700 - 3.875 - - 0 - 0.00%
2003-06-12 0 0.190 - 0.200 - - 0 0 - 3.700 - 3.895 - - 0 - 0.00%
2003-06-11 0 0.190 - 0.200 - - 0 0 - 3.700 - 3.895 - - 0 - 0.00%
2003-06-10 0 0.190 - 0.200 - - 0 0 - 3.700 - 3.895 - - 0 - 0.00%
2003-06-09 0 0.190 0.122 0.190 - - 0 0 - 3.700 2.376 3.700 - - 0 - -1.04%
2003-06-06 0 0.192 - 0.200 - - 0 0 - 3.739 - 3.895 - - 0 - 0.00%
2003-06-05 0 0.192 - 0.200 - - 0 0 - 3.739 - 3.895 - - 0 - 0.00%
2003-06-03 0 0.192 - 0.245 - - 0 0 - 3.739 - 4.771 - - 0 - 0.00%
2003-06-02 0 0.192 - 0.250 - - 0 0 - 3.739 - 4.869 - - 0 - 0.00%
2003-05-30 0 0.192 - - - - 0 0 - 3.739 - - - - 0 - 0.00%
2003-05-29 0 0.192 - 0.255 - - 0 0 - 3.739 - 4.966 - - 0 - 0.00%
2003-05-28 0 0.192 - 0.260 - - 0 0 - 3.739 - 5.063 - - 0 - 0.00%
2003-05-27 0 0.192 0.152 0.260 - - 0 0 - 3.739 2.960 5.063 - - 0 - 0.00%
2003-05-26 0 0.192 0.153 0.255 - - 0 0 - 3.739 2.980 4.966 - - 0 - 0.00%
2003-05-23 0 0.192 - 0.280 0.192 0.192 100,000 19,200 0.1920 3.739 - 5.453 3.739 3.739 5,135 3.7390 -4.00%
2003-05-22 0 0.200 - 0.280 - - 0 0 - 3.895 - 5.453 - - 0 - 0.00%
2003-05-21 0 0.200 - 0.280 - - 0 0 - 3.895 - 5.453 - - 0 - 0.00%
2003-05-20 0 0.200 - 0.280 - - 0 0 - 3.895 - 5.453 - - 0 - 0.00%
2003-05-19 0 0.200 0.198 - 0.200 0.200 100,000 20,000 0.2000 3.895 3.856 - 3.895 3.895 5,135 3.8948 -20.00%
2003-05-16 0 0.250 0.200 - - - 0 0 - 4.869 3.895 - - - 0 - 0.00%
2003-05-15 0 0.250 - 0.250 - - 0 0 - 4.869 - 4.869 - - 0 - 0.00%
2003-05-14 0 0.250 0.200 0.250 - - 0 0 - 4.869 3.895 4.869 - - 0 - 0.00%
2003-05-13 0 0.250 0.220 0.250 - - 0 0 - 4.869 4.284 4.869 - - 0 - 0.00%
2003-05-12 0 0.250 0.200 0.250 - - 0 0 - 4.869 3.895 4.869 - - 0 - 0.00%
2003-05-09 0 0.250 0.200 - - - 0 0 - 4.869 3.895 - - - 0 - 0.00%
2003-05-07 0 0.250 0.200 0.290 - - 0 0 - 4.869 3.895 5.647 - - 0 - 0.00%
2003-05-06 0 0.250 0.200 0.250 0.250 0.250 200,000 50,000 0.2500 4.869 3.895 4.869 4.869 4.869 10,270 4.8685 -10.71%
2003-05-05 0 0.280 0.250 0.280 0.290 0.290 200,000 58,000 0.2900 5.453 4.869 5.453 5.647 5.647 10,270 5.6475 -3.45%
2003-05-02 0 0.290 0.160 0.290 - - 0 0 - 5.647 3.116 5.647 - - 0 - 0.00%
2003-04-30 0 0.290 0.160 0.290 - - 0 0 - 5.647 3.116 5.647 - - 0 - 0.00%
2003-04-29 0 0.290 0.160 0.290 - - 0 0 - 5.647 3.116 5.647 - - 0 - 0.00%
2003-04-28 0 0.290 0.160 0.300 - - 0 0 - 5.647 3.116 5.842 - - 0 - 0.00%
2003-04-25 0 0.290 0.160 0.300 - - 0 0 - 5.647 3.116 5.842 - - 0 - 0.00%
2003-04-24 0 0.290 0.180 0.300 - - 0 0 - 5.647 3.505 5.842 - - 0 - 0.00%
2003-04-23 0 0.290 0.180 0.300 - - 0 0 - 5.647 3.505 5.842 - - 0 - 0.00%
2003-04-22 0 0.290 0.180 0.300 - - 0 0 - 5.647 3.505 5.842 - - 0 - 0.00%
2003-04-17 0 0.290 0.200 0.290 - - 0 0 - 5.647 3.895 5.647 - - 0 - 0.00%
2003-04-16 0 0.290 0.200 0.300 - - 0 0 - 5.647 3.895 5.842 - - 0 - 0.00%
2003-04-15 0 0.290 0.200 0.300 - - 0 0 - 5.647 3.895 5.842 - - 0 - 0.00%
2003-04-14 0 0.290 0.200 0.300 - - 0 0 - 5.647 3.895 5.842 - - 0 - 0.00%
2003-04-11 0 0.290 0.200 0.300 - - 0 0 - 5.647 3.895 5.842 - - 0 - 0.00%
2003-04-10 0 0.290 0.210 0.300 - - 0 0 - 5.647 4.090 5.842 - - 0 - 0.00%
2003-04-09 0 0.290 0.210 0.290 - - 0 0 - 5.647 4.090 5.647 - - 0 - 0.00%
2003-04-08 0 0.290 0.210 0.300 - - 0 0 - 5.647 4.090 5.842 - - 0 - 0.00%
2003-04-07 0 0.290 0.210 0.300 - - 0 0 - 5.647 4.090 5.842 - - 0 - 0.00%
2003-04-04 0 0.290 0.210 0.290 - - 0 0 - 5.647 4.090 5.647 - - 0 - -3.33%
2003-04-03 0 0.300 0.200 0.300 - - 0 0 - 5.842 3.895 5.842 - - 0 - 0.00%
2003-04-02 0 0.300 0.200 0.300 - - 0 0 - 5.842 3.895 5.842 - - 0 - 0.00%
2003-04-01 0 0.300 - 0.300 - - 0 0 - 5.842 - 5.842 - - 0 - 0.00%
2003-03-31 0 0.300 0.230 0.300 - - 0 0 - 5.842 4.479 5.842 - - 0 - -6.25%
2003-03-28 0 0.320 0.200 0.330 0.310 0.320 100,000 31,500 0.3150 6.232 3.895 6.426 6.037 6.232 5,135 6.1344 6.67%
2003-03-27 0 0.300 0.200 0.300 - - 0 0 - 5.842 3.895 5.842 - - 0 - 0.00%
2003-03-26 0 0.300 0.200 0.300 - - 0 0 - 5.842 3.895 5.842 - - 0 - 0.00%
2003-03-25 0 0.300 0.200 - - - 0 0 - 5.842 3.895 - - - 0 - 0.00%
2003-03-24 0 0.300 0.230 0.300 - - 0 0 - 5.842 4.479 5.842 - - 0 - -3.23%
2003-03-21 0 0.310 0.250 0.310 - - 0 0 - 6.037 4.869 6.037 - - 0 - -1.59%
2003-03-20 0 0.315 0.230 0.315 0.310 0.315 70,000 21,800 0.3114 6.134 4.479 6.134 6.037 6.134 3,595 6.0648 8.62%
2003-03-19 0 0.290 0.230 0.290 - - 0 0 - 5.647 4.479 5.647 - - 0 - 0.00%
2003-03-18 0 0.290 0.250 0.290 - - 0 0 - 5.647 4.869 5.647 - - 0 - -3.33%
2003-03-17 0 0.300 0.250 0.300 0.280 0.300 550,000 158,000 0.2873 5.842 4.869 5.842 5.453 5.842 28,243 5.5944 20.00%
2003-03-14 0 0.250 - 0.350 - - 0 0 - 4.869 - 6.816 - - 0 - 0.00%
2003-03-13 0 0.250 - 0.350 - - 0 0 - 4.869 - 6.816 - - 0 - 0.00%
2003-03-12 0 0.250 - 0.350 - - 0 0 - 4.869 - 6.816 - - 0 - 0.00%
2003-03-11 0 0.250 - - - - 0 0 - 4.869 - - - - 0 - 0.00%
2003-03-10 0 0.250 - 0.370 - - 0 0 - 4.869 - 7.205 - - 0 - 0.00%
2003-03-07 0 0.250 - 0.370 - - 0 0 - 4.869 - 7.205 - - 0 - 0.00%
2003-03-06 0 0.250 - 0.370 - - 0 0 - 4.869 - 7.205 - - 0 - 0.00%
2003-03-05 0 0.250 - 0.370 - - 0 0 - 4.869 - 7.205 - - 0 - 0.00%
2003-03-04 0 0.250 - 0.370 - - 0 0 - 4.869 - 7.205 - - 0 - 0.00%
2003-03-03 0 0.250 - 0.360 0.250 0.250 100,000 25,000 0.2500 4.869 - 7.011 4.869 4.869 5,135 4.8685 -21.87%
2003-02-28 0 0.320 0.250 0.370 - - 0 0 - 6.232 4.869 7.205 - - 0 - 0.00%
2003-02-27 0 0.320 0.230 0.380 - - 0 0 - 6.232 4.479 7.400 - - 0 - 0.00%
2003-02-26 0 0.320 0.260 0.320 0.360 0.360 270,000 97,200 0.3600 6.232 5.063 6.232 7.011 7.011 13,865 7.0107 -11.11%
2003-02-25 0 0.360 0.260 0.370 - - 0 0 - 7.011 5.063 7.205 - - 0 - 0.00%
2003-02-24 0 0.360 0.280 0.375 - - 0 0 - 7.011 5.453 7.303 - - 0 - 0.00%
2003-02-21 0 0.360 - 0.375 0.360 0.380 400,000 150,600 0.3765 7.011 - 7.303 7.011 7.400 20,540 7.3320 -4.00%
2003-02-20 0 0.375 0.250 0.375 - - 0 0 - 7.303 4.869 7.303 - - 0 - 0.00%
2003-02-19 0 0.375 0.250 0.375 0.375 0.375 65,000 24,375 0.3750 7.303 4.869 7.303 7.303 7.303 3,338 7.3028 2.74%
2003-02-18 0 0.365 0.250 0.365 0.360 0.365 60,000 21,800 0.3633 7.108 4.869 7.108 7.011 7.108 3,081 7.0756 0.00%
2003-02-17 0 0.365 0.300 0.365 0.330 0.400 12,505,000 4,988,500 0.3989 7.108 5.842 7.108 6.426 7.790 642,134 7.7686 10.61%
2003-02-14 0 0.330 - 0.330 - - 0 0 - 6.426 - 6.426 - - 0 - 0.00%
2003-02-13 0 0.330 - 0.330 - - 0 0 - 6.426 - 6.426 - - 0 - 0.00%
2003-02-12 0 0.330 - 0.330 - - 0 0 - 6.426 - 6.426 - - 0 - 0.00%
2003-02-11 0 0.330 - 0.330 - - 0 0 - 6.426 - 6.426 - - 0 - 0.00%
2003-02-10 0 0.330 - 0.330 - - 0 0 - 6.426 - 6.426 - - 0 - 0.00%
2003-02-07 0 0.330 - - - - 0 0 - 6.426 - - - - 0 - 0.00%
2003-02-06 0 0.330 - 0.330 - - 0 0 - 6.426 - 6.426 - - 0 - 0.00%
2003-02-05 0 0.330 - 0.330 - - 0 0 - 6.426 - 6.426 - - 0 - 0.00%
2003-02-04 0 0.330 - 0.330 - - 0 0 - 6.426 - 6.426 - - 0 - 0.00%
2003-01-30 0 0.330 - 0.330 - - 0 0 - 6.426 - 6.426 - - 0 - 0.00%
2003-01-29 0 0.330 - 0.330 - - 0 0 - 6.426 - 6.426 - - 0 - 0.00%
2003-01-28 0 0.330 - 0.330 - - 0 0 - 6.426 - 6.426 - - 0 - 0.00%
2003-01-27 0 0.330 - - - - 0 0 - 6.426 - - - - 0 - 0.00%
2003-01-24 0 0.330 - 0.380 - - 0 0 - 6.426 - 7.400 - - 0 - 0.00%
2003-01-23 0 0.330 - 0.380 - - 0 0 - 6.426 - 7.400 - - 0 - 0.00%
2003-01-22 0 0.330 - 0.380 - - 0 0 - 6.426 - 7.400 - - 0 - 0.00%
2003-01-21 0 0.330 - - - - 0 0 - 6.426 - - - - 0 - 0.00%
2003-01-20 0 0.330 - - - - 0 0 - 6.426 - - - - 0 - 0.00%
2003-01-17 0 0.330 - 0.380 - - 0 0 - 6.426 - 7.400 - - 0 - 0.00%
2003-01-16 0 0.330 - 0.380 - - 0 0 - 6.426 - 7.400 - - 0 - 0.00%
2003-01-15 0 0.330 - 0.380 - - 0 0 - 6.426 - 7.400 - - 0 - 0.00%
2003-01-14 0 0.330 - 0.380 - - 0 0 - 6.426 - 7.400 - - 0 - 0.00%
2003-01-13 0 0.330 - 0.360 - - 0 0 - 6.426 - 7.011 - - 0 - 0.00%
2003-01-10 0 0.330 - 0.360 - - 0 0 - 6.426 - 7.011 - - 0 - 0.00%
2003-01-09 0 0.330 - 0.360 - - 200,000 66,000 0.3300 6.426 - 7.011 - - 10,270 6.4265 0.00%
2003-01-08 0 0.330 - 0.330 - - 0 0 - 6.426 - 6.426 - - 0 - 0.00%
2003-01-07 0 0.330 - 0.330 - - 0 0 - 6.426 - 6.426 - - 0 - 0.00%
2003-01-06 0 0.330 - 0.380 - - 0 0 - 6.426 - 7.400 - - 0 - 0.00%
2003-01-03 0 0.330 - 0.380 - - 0 0 - 6.426 - 7.400 - - 0 - 0.00%
2003-01-02 0 0.330 - 0.350 - - 0 0 - 6.426 - 6.816 - - 0 - 0.00%
2002-12-31 0 0.330 - 0.330 0.310 0.330 30,000 9,700 0.3233 6.426 - 6.426 6.037 6.426 1,541 6.2966 6.45%
2002-12-30 0 0.310 - 0.330 0.310 0.310 30,000 9,300 0.3100 6.037 - 6.426 6.037 6.037 1,541 6.0370 6.90%
2002-12-27 0 0.290 - 0.330 - - 0 0 - 5.647 - 6.426 - - 0 - 0.00%
2002-12-24 0 0.290 - 0.330 - - 0 0 - 5.647 - 6.426 - - 0 - 0.00%
2002-12-23 0 0.290 - 0.330 - - 0 0 - 5.647 - 6.426 - - 0 - 0.00%
2002-12-20 0 0.290 - 0.300 - - 0 0 - 5.647 - 5.842 - - 0 - 0.00%
2002-12-19 0 0.290 - 0.330 - - 0 0 - 5.647 - 6.426 - - 0 - 0.00%
2002-12-18 0 0.290 - 0.330 - - 0 0 - 5.647 - 6.426 - - 0 - 0.00%
2002-12-17 0 0.290 - 0.330 - - 0 0 - 5.647 - 6.426 - - 0 - 0.00%
2002-12-16 0 0.290 - 0.330 - - 0 0 - 5.647 - 6.426 - - 0 - 0.00%
2002-12-13 0 0.290 - 0.330 - - 0 0 - 5.647 - 6.426 - - 0 - 0.00%
2002-12-12 0 0.290 - 0.330 - - 0 0 - 5.647 - 6.426 - - 0 - 0.00%
2002-12-11 0 0.290 - 0.330 - - 0 0 - 5.647 - 6.426 - - 0 - 0.00%
2002-12-10 0 0.290 - 0.330 - - 0 0 - 5.647 - 6.426 - - 0 - 0.00%
2002-12-09 0 0.290 - 0.330 - - 0 0 - 5.647 - 6.426 - - 0 - 0.00%
2002-12-06 0 0.290 - 0.330 - - 0 0 - 5.647 - 6.426 - - 0 - 0.00%
2002-12-05 0 0.290 - 0.330 - - 0 0 - 5.647 - 6.426 - - 0 - 0.00%
2002-12-04 0 0.290 0.250 0.330 - - 30,000 7,500 0.2500 5.647 4.869 6.426 - - 1,541 4.8685 0.00%
2002-12-03 0 0.290 0.250 - - - 0 0 - 5.647 4.869 - - - 0 - 0.00%
2002-12-02 0 0.290 0.250 - - - 0 0 - 5.647 4.869 - - - 0 - 0.00%
2002-11-29 0 0.290 0.250 - - - 0 0 - 5.647 4.869 - - - 0 - 0.00%
2002-11-28 0 0.290 - - - - 0 0 - 5.647 - - - - 0 - 0.00%
2002-11-27 0 0.290 0.250 - - - 0 0 - 5.647 4.869 - - - 0 - 0.00%
2002-11-26 0 0.290 0.250 - - - 0 0 - 5.647 4.869 - - - 0 - 0.00%
2002-11-25 0 0.290 0.250 - - - 0 0 - 5.647 4.869 - - - 0 - 0.00%
2002-11-22 0 0.290 0.260 0.290 - - 0 0 - 5.647 5.063 5.647 - - 0 - -3.33%
2002-11-21 0 0.300 0.260 0.300 - - 0 0 - 5.842 5.063 5.842 - - 0 - 0.00%
2002-11-20 0 0.300 0.260 0.300 - - 0 0 - 5.842 5.063 5.842 - - 0 - 0.00%
2002-11-19 0 0.300 0.260 0.300 - - 0 0 - 5.842 5.063 5.842 - - 0 - -14.29%
2002-11-18 0 0.350 - - - - 0 0 - 6.816 - - - - 0 - 0.00%
2002-11-15 0 0.350 - - - - 0 0 - 6.816 - - - - 0 - 0.00%
2002-11-14 0 0.350 - 0.385 - - 0 0 - 6.816 - 7.498 - - 0 - 0.00%
2002-11-13 0 0.350 - 0.350 - - 0 0 - 6.816 - 6.816 - - 0 - 0.00%
2002-11-12 0 0.350 - 0.350 - - 0 0 - 6.816 - 6.816 - - 0 - 0.00%
2002-11-11 0 0.350 - 0.380 - - 0 0 - 6.816 - 7.400 - - 0 - 0.00%
2002-11-08 0 0.350 - - - - 0 0 - 6.816 - - - - 0 - 0.00%
2002-11-07 0 0.350 - 0.350 - - 0 0 - 6.816 - 6.816 - - 0 - 0.00%
2002-11-06 0 0.350 - 0.350 - - 0 0 - 6.816 - 6.816 - - 0 - -2.78%
2002-11-05 0 0.360 - 0.360 - - 0 0 - 7.011 - 7.011 - - 0 - -2.70%
2002-11-04 0 0.370 - 0.395 - - 0 0 - 7.205 - 7.692 - - 0 - 0.00%
2002-11-01 0 0.370 - 0.370 - - 0 0 - 7.205 - 7.205 - - 0 - 0.00%
2002-10-31 0 0.370 0.330 0.370 - - 0 0 - 7.205 6.426 7.205 - - 0 - -2.63%
2002-10-30 0 0.380 - 0.395 - - 0 0 - 7.400 - 7.692 - - 0 - 0.00%
2002-10-29 0 0.380 - 0.395 - - 0 0 - 7.400 - 7.692 - - 0 - 0.00%
2002-10-28 0 0.380 - 0.395 - - 0 0 - 7.400 - 7.692 - - 0 - 0.00%
2002-10-25 0 0.380 - 0.395 - - 0 0 - 7.400 - 7.692 - - 0 - 0.00%
2002-10-24 0 0.380 - 0.380 - - 0 0 - 7.400 - 7.400 - - 0 - -1.30%
2002-10-23 0 0.385 - 0.385 - - 0 0 - 7.498 - 7.498 - - 0 - -1.28%
2002-10-22 0 0.390 - 0.390 - - 0 0 - 7.595 - 7.595 - - 0 - 0.00%
2002-10-21 0 0.390 - 0.390 - - 0 0 - 7.595 - 7.595 - - 0 - -1.27%
2002-10-18 0 0.395 0.280 0.395 - - 0 0 - 7.692 5.453 7.692 - - 0 - -3.66%
2002-10-17 0 0.410 - 0.410 - - 0 0 - 7.984 - 7.984 - - 0 - 0.00%
2002-10-16 0 0.410 - 0.410 - - 0 0 - 7.984 - 7.984 - - 0 - 0.00%
2002-10-15 0 0.410 - 0.410 - - 0 0 - 7.984 - 7.984 - - 0 - 0.00%
2002-10-11 0 0.410 - 0.410 0.420 0.420 50,000 21,000 0.4200 7.984 - 7.984 8.179 8.179 2,568 8.1791 3.80%
2002-10-10 0 0.395 - 0.400 - - 0 0 - 7.692 - 7.790 - - 0 - 0.00%
2002-10-09 0 0.395 - 0.400 - - 0 0 - 7.692 - 7.790 - - 0 - 0.00%
2002-10-08 0 0.395 - 0.395 - - 0 0 - 7.692 - 7.692 - - 0 - 0.00%
2002-10-07 0 0.395 - 0.400 - - 0 0 - 7.692 - 7.790 - - 0 - 0.00%
2002-10-04 0 0.395 - 0.395 - - 0 0 - 7.692 - 7.692 - - 0 - 0.00%
2002-10-03 0 0.395 - 0.395 - - 0 0 - 7.692 - 7.692 - - 0 - 0.00%
2002-10-02 0 0.395 - 0.395 - - 0 0 - 7.692 - 7.692 - - 0 - 0.00%
2002-09-30 0 0.395 - 0.395 - - 0 0 - 7.692 - 7.692 - - 0 - 0.00%
2002-09-27 0 0.395 - 0.400 - - 0 0 - 7.692 - 7.790 - - 0 - 0.00%
2002-09-26 0 0.395 - 0.395 - - 0 0 - 7.692 - 7.692 - - 0 - 0.00%
2002-09-25 0 0.395 - 0.395 - - 0 0 - 7.692 - 7.692 - - 0 - 0.00%
2002-09-24 0 0.395 - 0.395 0.390 0.395 60,000 23,550 0.3925 7.692 - 7.692 7.595 7.692 3,081 7.6436 2.60%
2002-09-23 0 0.385 - 0.400 0.375 0.385 40,000 15,200 0.3800 7.498 - 7.790 7.303 7.498 2,054 7.4002 5.48%
2002-09-20 0 0.365 0.310 0.400 0.350 0.365 60,000 21,500 0.3583 7.108 6.037 7.790 6.816 7.108 3,081 6.9782 5.80%
2002-09-19 0 0.345 0.310 - 0.330 0.345 70,000 23,750 0.3393 6.719 6.037 - 6.426 6.719 3,595 6.6073 6.15%
2002-09-18 0 0.325 0.300 0.335 0.280 0.325 30,525,000 8,555,450 0.2803 6.329 5.842 6.524 5.453 6.329 1,567,464 5.4581 -1.52%
2002-09-17 0 0.330 0.280 0.330 - - 0 0 - 6.426 5.453 6.426 - - 0 - -5.71%
2002-09-16 0 0.350 - 0.350 - - 0 0 - 6.816 - 6.816 - - 0 - -5.41%
2002-09-13 0 0.370 - 0.370 - - 0 0 - 7.205 - 7.205 - - 0 - -5.13%
2002-09-12 0 0.390 - 0.400 - - 0 0 - 7.595 - 7.790 - - 0 - 0.00%
2002-09-11 0 0.390 - 0.390 0.395 0.395 30,000 11,850 0.3950 7.595 - 7.595 7.692 7.692 1,541 7.6923 1.30%
2002-09-10 0 0.385 0.345 0.385 - - 0 0 - 7.498 6.719 7.498 - - 0 - 0.00%
2002-09-09 0 0.385 0.345 0.385 - - 0 0 - 7.498 6.719 7.498 - - 0 - -3.75%
2002-09-06 0 0.400 - 0.400 0.400 0.400 100,000 40,000 0.4000 7.790 - 7.790 7.790 7.790 5,135 7.7897 0.00%
2002-09-05 0 0.400 - 0.400 - - 0 0 - 7.790 - 7.790 - - 0 - -1.23%
2002-09-04 0 0.405 - 0.410 0.405 0.405 150,000 60,750 0.4050 7.887 - 7.984 7.887 7.887 7,703 7.8870 2.53%
2002-09-03 0 0.395 0.330 0.395 0.350 0.405 195,000 76,000 0.3897 7.692 6.426 7.692 6.816 7.887 10,013 7.5899 6.76%
2002-09-02 0 0.370 0.335 0.370 - - 0 0 - 7.205 6.524 7.205 - - 0 - -6.33%
2002-08-30 0 0.395 - 0.395 0.400 0.400 100,000 40,000 0.4000 7.692 - 7.692 7.790 7.790 5,135 7.7897 3.95%
2002-08-29 0 0.380 - 0.380 - - 0 0 - 7.400 - 7.400 - - 0 - -2.56%
2002-08-28 0 0.390 0.350 0.390 0.410 0.410 20,000 8,200 0.4100 7.595 6.816 7.595 7.984 7.984 1,027 7.9844 -1.27%
2002-08-27 0 0.395 - 0.395 0.405 0.405 40,000 16,200 0.4050 7.692 - 7.692 7.887 7.887 2,054 7.8870 -1.25%
2002-08-26 0 0.400 - 0.400 0.405 0.405 30,000 12,150 0.4050 7.790 - 7.790 7.887 7.887 1,541 7.8870 1.27%
2002-08-23 0 0.395 - 0.395 0.395 0.410 30,000 12,000 0.4000 7.692 - 7.692 7.692 7.984 1,541 7.7897 0.00%
2002-08-22 0 0.395 0.360 0.395 0.380 0.405 110,000 43,850 0.3986 7.692 7.011 7.692 7.400 7.887 5,649 7.7631 -2.47%
2002-08-21 0 0.405 - 0.405 0.400 0.420 70,000 28,500 0.4071 7.887 - 7.887 7.790 8.179 3,595 7.9288 6.58%
2002-08-20 0 0.380 - 0.380 - - 0 0 - 7.400 - 7.400 - - 0 - -1.30%
2002-08-19 0 0.385 - 0.385 0.395 0.395 60,000 23,700 0.3950 7.498 - 7.498 7.692 7.692 3,081 7.6923 -3.75%
2002-08-16 0 0.400 - 0.400 0.395 0.400 150,000 59,500 0.3967 7.790 - 7.790 7.692 7.790 7,703 7.7247 0.00%
2002-08-15 0 0.400 0.310 0.400 0.360 0.400 300,000 113,500 0.3783 7.790 6.037 7.790 7.011 7.790 15,405 7.3677 0.00%
2002-08-14 0 0.400 - 0.400 0.395 0.400 110,000 43,700 0.3973 7.790 - 7.790 7.692 7.790 5,649 7.7365 0.00%
2002-08-13 0 0.400 0.370 0.400 0.390 0.400 140,000 54,800 0.3914 7.790 7.205 7.790 7.595 7.790 7,189 7.6227 1.27%
2002-08-12 0 0.395 - 0.400 0.385 0.395 140,000 54,200 0.3871 7.692 - 7.790 7.498 7.692 7,189 7.5393 -1.25%
2002-08-09 0 0.400 - 0.400 0.395 0.400 135,000 53,500 0.3963 7.790 - 7.790 7.692 7.790 6,932 7.7175 0.00%
2002-08-08 0 0.400 0.350 - 0.400 0.400 100,000 40,000 0.4000 7.790 6.816 - 7.790 7.790 5,135 7.7897 0.00%
2002-08-07 0 0.400 0.340 0.400 0.385 0.405 150,000 59,125 0.3942 7.790 6.621 7.790 7.498 7.887 7,703 7.6761 0.00%
2002-08-06 0 0.400 - 0.400 0.395 0.400 135,000 53,500 0.3963 7.790 - 7.790 7.692 7.790 6,932 7.7175 0.00%
2002-08-05 0 0.400 0.350 - 0.380 0.400 160,000 63,200 0.3950 7.790 6.816 - 7.400 7.790 8,216 7.6923 0.00%
2002-08-02 0 0.400 0.380 0.400 0.360 0.400 380,000 142,950 0.3762 7.790 7.400 7.790 7.011 7.790 19,513 7.3259 5.26%
2002-08-01 0 0.380 - 0.380 0.360 0.410 590,000 224,300 0.3802 7.400 - 7.400 7.011 7.984 30,297 7.4035 -5.00%
2002-07-31 0 0.400 0.370 0.400 0.355 0.400 650,000 245,700 0.3780 7.790 7.205 7.790 6.913 7.790 33,378 7.3612 12.68%
2002-07-30 0 0.355 0.305 0.355 0.345 0.380 350,000 125,100 0.3574 6.913 5.940 6.913 6.719 7.400 17,973 6.9606 -11.25%
2002-07-29 0 0.400 - 0.400 0.410 0.415 120,000 49,450 0.4121 7.790 - 7.790 7.984 8.082 6,162 8.0250 -4.76%
2002-07-26 0 0.420 - 0.420 0.420 0.430 60,000 25,500 0.4250 8.179 - 8.179 8.179 8.374 3,081 8.2765 -2.33%
2002-07-25 0 0.430 - 0.430 0.425 0.460 220,000 96,900 0.4405 8.374 - 8.374 8.277 8.958 11,297 8.5775 -7.53%
2002-07-24 0 0.465 0.435 0.465 0.465 0.480 150,000 70,400 0.4693 9.055 8.471 9.055 9.055 9.348 7,703 9.1399 -2.11%
2002-07-23 0 0.475 - 0.510 0.475 0.480 220,000 104,600 0.4755 9.250 - 9.932 9.250 9.348 11,297 9.2591 2.15%
2002-07-22 0 0.465 0.440 0.470 0.435 0.490 220,000 103,950 0.4725 9.055 8.569 9.153 8.471 9.542 11,297 9.2015 -5.10%
2002-07-19 0 0.490 0.420 0.495 0.470 0.490 245,000 116,250 0.4745 9.542 8.179 9.640 9.153 9.542 12,581 9.2403 3.16%
2002-07-18 0 0.475 0.420 0.475 0.470 0.490 215,000 101,675 0.4729 9.250 8.179 9.250 9.153 9.542 11,040 9.2095 -2.06%
2002-07-17 0 0.485 0.455 0.490 0.460 0.500 330,000 157,400 0.4770 9.445 8.861 9.542 8.958 9.737 16,946 9.2886 -6.73%
2002-07-16 0 0.520 - 0.530 0.500 0.560 630,000 329,500 0.5230 10.13 - 10.32 9.737 10.91 32,351 10.185 -7.14%
2002-07-15 0 0.560 0.510 0.560 0.550 0.560 280,000 154,900 0.5532 10.91 9.932 10.91 10.71 10.91 14,378 10.773 0.00%
2002-07-12 0 0.560 0.520 0.560 0.540 0.560 350,000 194,000 0.5543 10.91 10.13 10.91 10.52 10.91 17,973 10.794 0.00%
2002-07-11 0 0.560 0.500 0.560 0.530 0.560 290,000 154,900 0.5341 10.91 9.737 10.91 10.32 10.91 14,892 10.402 -3.45%
2002-07-10 0 0.580 0.510 - 0.550 0.580 340,000 188,500 0.5544 11.29 9.932 - 10.71 11.29 17,459 10.797 5.45%
2002-07-09 0 0.550 0.510 0.550 0.520 0.560 275,000 147,450 0.5362 10.71 9.932 10.71 10.13 10.91 14,121 10.442 1.85%
2002-07-08 0 0.540 0.510 0.540 0.540 0.550 245,000 132,350 0.5402 10.52 9.932 10.52 10.52 10.71 12,581 10.520 -1.82%
2002-07-05 0 0.550 0.520 0.550 0.540 0.550 330,000 178,700 0.5415 10.71 10.13 10.71 10.52 10.71 16,946 10.546 -1.79%
2002-07-04 0 0.560 0.520 0.560 0.550 0.570 395,000 217,700 0.5511 10.91 10.13 10.91 10.71 11.10 20,283 10.733 -1.75%
2002-07-03 0 0.570 0.530 0.590 0.560 0.580 320,000 181,600 0.5675 11.10 10.32 11.49 10.91 11.29 16,432 11.052 0.00%
2002-07-02 0 0.570 0.520 0.590 0.550 0.580 190,000 106,000 0.5579 11.10 10.13 11.49 10.71 11.29 9,757 10.865 -1.72%
2002-06-28 0 0.580 0.530 0.590 0.550 0.580 330,000 184,400 0.5588 11.29 10.32 11.49 10.71 11.29 16,946 10.882 1.75%
2002-06-27 0 0.570 0.530 0.570 0.550 0.570 230,000 128,100 0.5570 11.10 10.32 11.10 10.71 11.10 11,811 10.846 3.64%
2002-06-26 0 0.550 0.530 0.550 0.540 0.570 410,000 224,800 0.5483 10.71 10.32 10.71 10.52 11.10 21,054 10.678 -3.51%
2002-06-25 0 0.570 0.540 0.570 0.550 0.580 575,000 323,900 0.5633 11.10 10.52 11.10 10.71 11.29 29,526 10.970 -1.72%
2002-06-24 0 0.580 0.540 0.580 0.550 0.580 910,000 513,300 0.5641 11.29 10.52 11.29 10.71 11.29 46,729 10.985 0.00%
2002-06-21 0 0.580 0.560 0.590 0.580 0.590 470,000 273,100 0.5811 11.29 10.91 11.49 11.29 11.49 24,135 11.316 -1.69%
2002-06-20 0 0.590 0.560 0.590 0.570 0.590 740,000 425,200 0.5746 11.49 10.91 11.49 11.10 11.49 37,999 11.190 -1.67%
2002-06-19 0 0.600 0.560 0.600 0.570 0.610 1,260,000 727,800 0.5776 11.68 10.91 11.68 11.10 11.88 64,701 11.249 -3.23%
2002-06-18 0 0.620 0.600 0.620 0.600 0.620 1,550,000 943,500 0.6087 12.07 11.68 12.07 11.68 12.07 79,593 11.854 1.64%
2002-06-17 0 0.610 0.590 0.610 0.600 0.610 1,460,000 881,200 0.6036 11.88 11.49 11.88 11.68 11.88 74,971 11.754 0.00%
2002-06-14 0 0.610 0.590 0.610 0.600 0.610 1,450,000 875,500 0.6038 11.88 11.49 11.88 11.68 11.88 74,458 11.758 -1.61%
2002-06-13 0 0.620 0.600 0.620 0.610 0.620 1,550,000 946,500 0.6106 12.07 11.68 12.07 11.88 12.07 79,593 11.892 0.00%
2002-06-12 0 0.620 0.600 0.620 0.610 0.620 1,390,000 849,000 0.6108 12.07 11.68 12.07 11.88 12.07 71,377 11.895 0.00%
2002-06-11 0 0.620 0.600 0.620 0.610 0.620 1,400,000 856,000 0.6114 12.07 11.68 12.07 11.88 12.07 71,890 11.907 0.00%
2002-06-10 0 0.620 0.610 0.620 0.610 0.620 1,790,000 1,095,400 0.6120 12.07 11.88 12.07 11.88 12.07 91,917 11.917 0.00%
2002-06-07 0 0.620 0.600 0.620 0.610 0.620 1,700,000 1,039,500 0.6115 12.07 11.68 12.07 11.88 12.07 87,295 11.908 0.00%
2002-06-06 0 0.620 0.610 0.620 0.610 0.620 1,960,000 1,200,200 0.6123 12.07 11.88 12.07 11.88 12.07 100,646 11.925 0.00%
2002-06-05 0 0.620 0.610 0.620 0.610 0.620 1,900,000 1,168,300 0.6149 12.07 11.88 12.07 11.88 12.07 97,565 11.975 0.00%
2002-06-04 0 0.620 0.600 0.620 0.610 0.620 1,500,000 917,000 0.6113 12.07 11.68 12.07 11.88 12.07 77,025 11.905 0.00%
2002-06-03 0 0.620 0.600 0.620 0.610 0.620 1,760,000 1,078,600 0.6128 12.07 11.68 12.07 11.88 12.07 90,376 11.935 0.00%
2002-05-31 0 0.620 0.610 0.620 0.610 0.630 1,850,000 1,146,100 0.6195 12.07 11.88 12.07 11.88 12.27 94,998 12.064 0.00%
2002-05-30 0 0.620 0.600 0.620 0.610 0.620 2,060,000 1,258,100 0.6107 12.07 11.68 12.07 11.88 12.07 105,781 11.893 0.00%
2002-05-29 0 0.620 0.600 0.620 0.600 0.620 14,400,000 8,677,500 0.6026 12.07 11.68 12.07 11.68 12.07 739,442 11.735 0.00%
2002-05-28 0 0.620 0.610 0.620 0.580 0.620 7,745,000 4,547,800 0.5872 12.07 11.88 12.07 11.29 12.07 397,707 11.435 5.08%
2002-05-27 0 0.590 0.570 0.590 0.580 0.590 1,140,000 661,300 0.5801 11.49 11.10 11.49 11.29 11.49 58,539 11.297 0.00%
2002-05-24 0 0.590 0.580 0.590 0.580 0.590 1,200,000 705,700 0.5881 11.49 11.29 11.49 11.29 11.49 61,620 11.452 -1.67%
2002-05-23 0 0.600 0.580 0.600 0.590 0.600 1,960,000 1,156,800 0.5902 11.68 11.29 11.68 11.49 11.68 100,646 11.494 0.00%
2002-05-22 0 0.600 0.580 0.600 0.580 0.600 2,005,000 1,176,000 0.5865 11.68 11.29 11.68 11.29 11.68 102,957 11.422 1.69%
2002-05-21 0 0.590 0.570 0.590 0.580 0.600 1,680,000 988,300 0.5883 11.49 11.10 11.49 11.29 11.68 86,268 11.456 -3.28%
2002-05-17 0 0.610 0.590 0.610 0.590 0.610 2,080,000 1,248,000 0.6000 11.88 11.49 11.88 11.49 11.88 106,808 11.684 0.00%
2002-05-16 0 0.610 0.590 0.610 0.590 0.610 2,000,000 1,189,000 0.5945 11.88 11.49 11.88 11.49 11.88 102,700 11.577 3.39%
2002-05-15 0 0.590 0.580 0.600 0.590 0.600 2,030,000 1,198,000 0.5901 11.49 11.29 11.68 11.49 11.68 104,241 11.493 -1.67%
2002-05-14 0 0.600 0.580 0.600 0.590 0.600 2,030,000 1,204,000 0.5931 11.68 11.29 11.68 11.49 11.68 104,241 11.550 0.00%
2002-05-13 0 0.600 0.590 0.600 0.590 0.610 5,925,000 3,526,900 0.5953 11.68 11.49 11.68 11.49 11.88 304,250 11.592 0.00%
2002-05-10 0 0.600 0.580 0.600 0.590 0.600 460,000 271,600 0.5904 11.68 11.29 11.68 11.49 11.68 23,621 11.498 0.00%
2002-05-09 0 0.600 0.580 0.600 0.590 0.600 530,000 314,200 0.5928 11.68 11.29 11.68 11.49 11.68 27,216 11.545 0.00%
2002-05-08 0 0.600 0.580 0.600 0.590 0.600 320,000 189,600 0.5925 11.68 11.29 11.68 11.49 11.68 16,432 11.538 0.00%
2002-05-07 0 0.600 0.580 0.600 0.590 0.620 2,650,000 1,603,300 0.6050 11.68 11.29 11.68 11.49 12.07 136,078 11.782 0.00%
2002-05-06 0 0.600 0.580 0.600 0.590 0.600 520,000 307,700 0.5917 11.68 11.29 11.68 11.49 11.68 26,702 11.523 -1.64%
2002-05-03 0 0.610 0.590 0.610 0.600 0.610 320,000 192,600 0.6019 11.88 11.49 11.88 11.68 11.88 16,432 11.721 0.00%
2002-05-02 0 0.610 0.600 0.610 0.590 0.610 1,150,000 690,200 0.6002 11.88 11.68 11.88 11.49 11.88 59,053 11.688 3.39%
2002-04-30 0 0.590 0.580 0.590 0.590 0.590 250,000 147,500 0.5900 11.49 11.29 11.49 11.49 11.49 12,838 11.490 -1.67%
2002-04-29 0 0.600 0.570 0.600 0.590 0.600 245,000 145,250 0.5929 11.68 11.10 11.68 11.49 11.68 12,581 11.545 0.00%
2002-04-26 0 0.600 0.580 0.600 0.590 0.600 280,000 165,400 0.5907 11.68 11.29 11.68 11.49 11.68 14,378 11.504 1.69%
2002-04-25 0 0.590 0.580 0.590 0.590 0.600 240,000 142,300 0.5929 11.49 11.29 11.49 11.49 11.68 12,324 11.547 -1.67%
2002-04-24 0 0.600 0.590 0.600 0.600 0.610 490,000 294,500 0.6010 11.68 11.49 11.68 11.68 11.88 25,162 11.704 -1.64%
2002-04-23 0 0.610 0.600 0.610 0.600 0.610 705,000 429,550 0.6093 11.88 11.68 11.88 11.68 11.88 36,202 11.865 -1.61%
2002-04-22 0 0.620 0.600 0.620 0.590 0.620 940,000 567,500 0.6037 12.07 11.68 12.07 11.49 12.07 48,269 11.757 3.33%
2002-04-19 0 0.600 0.590 0.600 0.590 0.600 340,000 201,200 0.5918 11.68 11.49 11.68 11.49 11.68 17,459 11.524 0.00%
2002-04-18 0 0.600 0.590 0.600 0.590 0.600 330,000 195,600 0.5927 11.68 11.49 11.68 11.49 11.68 16,946 11.543 0.00%
2002-04-17 0 0.600 0.580 0.600 0.580 0.600 370,000 217,700 0.5884 11.68 11.29 11.68 11.29 11.68 19,000 11.458 0.00%
2002-04-16 0 0.600 0.580 0.600 0.590 0.600 400,000 236,600 0.5915 11.68 11.29 11.68 11.49 11.68 20,540 11.519 0.00%
2002-04-15 0 0.600 0.580 0.600 0.590 0.600 300,000 177,800 0.5927 11.68 11.29 11.68 11.49 11.68 15,405 11.542 0.00%
2002-04-12 0 0.600 0.580 0.600 0.590 0.600 340,000 201,000 0.5912 11.68 11.29 11.68 11.49 11.68 17,459 11.513 0.00%
2002-04-11 0 0.600 0.580 0.600 0.590 0.600 350,000 207,500 0.5929 11.68 11.29 11.68 11.49 11.68 17,973 11.545 1.69%
2002-04-10 0 0.590 0.570 0.590 0.560 0.590 460,000 264,200 0.5743 11.49 11.10 11.49 10.91 11.49 23,621 11.185 7.27%
2002-04-09 0 0.550 0.550 0.560 0.540 0.550 4,885,000 2,678,750 0.5484 10.71 10.71 10.91 10.52 10.71 250,846 10.679 0.00%
2002-04-08 0 0.550 0.550 0.560 0.550 0.560 5,130,000 2,823,800 0.5504 10.71 10.71 10.91 10.71 10.91 263,426 10.720 0.00%
2002-04-04 0 0.550 0.550 0.570 0.550 0.580 425,000 239,850 0.5644 10.71 10.71 11.10 10.71 11.29 21,824 10.990 -5.17%
2002-04-03 0 0.580 0.570 0.580 0.580 0.610 300,000 178,000 0.5933 11.29 11.10 11.29 11.29 11.88 15,405 11.555 -6.45%
2002-04-02 0 0.620 0.590 0.620 0.600 0.640 350,000 214,600 0.6131 12.07 11.49 12.07 11.68 12.46 17,973 11.940 -4.62%
2002-03-28 0 0.650 0.620 0.650 0.610 0.650 900,000 559,700 0.6219 12.66 12.07 12.66 11.88 12.66 46,215 12.111 6.56%
2002-03-27 0 0.610 0.580 0.610 0.590 0.610 300,000 177,700 0.5923 11.88 11.29 11.88 11.49 11.88 15,405 11.535 1.67%
2002-03-26 0 0.600 0.580 0.600 0.590 0.600 240,000 142,000 0.5917 11.68 11.29 11.68 11.49 11.68 12,324 11.522 0.00%
2002-03-25 0 0.600 0.590 0.600 0.590 0.600 340,000 202,400 0.5953 11.68 11.49 11.68 11.49 11.68 17,459 11.593 0.00%
2002-03-22 0 0.600 0.580 0.600 0.590 0.600 300,000 178,100 0.5937 11.68 11.29 11.68 11.49 11.68 15,405 11.561 0.00%
2002-03-21 0 0.600 0.590 0.610 0.590 0.610 370,000 220,500 0.5959 11.68 11.49 11.88 11.49 11.88 19,000 11.606 -1.64%
2002-03-20 0 0.610 0.590 0.610 0.600 0.610 300,000 181,200 0.6040 11.88 11.49 11.88 11.68 11.88 15,405 11.762 0.00%
2002-03-19 0 0.610 0.590 0.610 0.590 0.610 310,000 188,900 0.6094 11.88 11.49 11.88 11.49 11.88 15,919 11.867 -1.61%
2002-03-18 0 0.620 0.600 0.620 0.610 0.620 330,000 201,500 0.6106 12.07 11.68 12.07 11.88 12.07 16,946 11.891 0.00%
2002-03-15 0 0.620 0.590 0.620 0.610 0.620 360,000 220,500 0.6125 12.07 11.49 12.07 11.88 12.07 18,486 11.928 0.00%
2002-03-14 0 0.620 0.600 0.620 0.600 0.620 400,000 243,900 0.6098 12.07 11.68 12.07 11.68 12.07 20,540 11.874 0.00%
2002-03-13 0 0.620 0.600 0.620 0.610 0.620 390,000 238,000 0.6103 12.07 11.68 12.07 11.88 12.07 20,027 11.884 0.00%
2002-03-12 0 0.620 0.600 0.620 0.600 0.620 410,000 249,700 0.6090 12.07 11.68 12.07 11.68 12.07 21,054 11.860 0.00%
2002-03-11 0 0.620 0.610 0.620 0.600 0.660 1,160,000 712,700 0.6144 12.07 11.88 12.07 11.68 12.85 59,566 11.965 3.33%
2002-03-08 0 0.600 0.590 0.600 0.600 0.610 410,000 246,400 0.6010 11.68 11.49 11.68 11.68 11.88 21,054 11.703 -1.64%
2002-03-07 0 0.610 0.590 0.610 0.590 0.610 570,000 338,900 0.5946 11.88 11.49 11.88 11.49 11.88 29,270 11.579 1.67%
2002-03-06 0 0.600 0.590 0.600 0.600 0.610 400,000 240,300 0.6008 11.68 11.49 11.68 11.68 11.88 20,540 11.699 -1.64%
2002-03-05 0 0.610 0.590 0.610 0.590 0.610 410,000 246,000 0.6000 11.88 11.49 11.88 11.49 11.88 21,054 11.684 1.67%
2002-03-04 0 0.600 0.580 0.600 0.590 0.600 440,000 259,800 0.5905 11.68 11.29 11.68 11.49 11.68 22,594 11.499 1.69%
2002-03-01 0 0.590 0.560 0.590 0.580 0.590 290,000 168,800 0.5821 11.49 10.91 11.49 11.29 11.49 14,892 11.335 0.00%
2002-02-28 0 0.590 0.560 0.590 0.580 0.590 340,000 198,200 0.5829 11.49 10.91 11.49 11.29 11.49 17,459 11.352 0.00%
2002-02-27 0 0.590 0.570 0.590 0.580 0.590 290,000 169,200 0.5834 11.49 11.10 11.49 11.29 11.49 14,892 11.362 0.00%
2002-02-26 0 0.590 0.560 0.590 0.560 0.590 400,000 228,100 0.5703 11.49 10.91 11.49 10.91 11.49 20,540 11.105 1.72%
2002-02-25 0 0.580 0.560 0.580 0.570 0.590 240,000 139,500 0.5813 11.29 10.91 11.29 11.10 11.49 12,324 11.319 -1.69%
2002-02-22 0 0.590 0.560 0.590 0.570 0.590 470,000 270,000 0.5745 11.49 10.91 11.49 11.10 11.49 24,135 11.187 -1.67%
2002-02-21 0 0.600 0.580 0.600 0.580 0.600 1,200,000 703,600 0.5863 11.68 11.29 11.68 11.29 11.68 61,620 11.418 1.69%
2002-02-20 0 0.590 0.580 0.600 0.590 0.600 420,000 249,900 0.5950 11.49 11.29 11.68 11.49 11.68 21,567 11.587 -1.67%
2002-02-19 0 0.600 0.580 0.610 0.580 0.630 520,000 312,100 0.6002 11.68 11.29 11.88 11.29 12.27 26,702 11.688 3.45%
2002-02-18 0 0.580 0.570 0.590 0.580 0.590 460,000 268,700 0.5841 11.29 11.10 11.49 11.29 11.49 23,621 11.375 0.00%
2002-02-15 0 0.580 0.570 0.590 0.580 0.600 400,000 233,600 0.5840 11.29 11.10 11.49 11.29 11.68 20,540 11.373 0.00%
2002-02-11 0 0.580 0.540 0.580 0.570 0.590 180,000 103,900 0.5772 11.29 10.52 11.29 11.10 11.49 9,243 11.241 0.00%
2002-02-08 0 0.580 0.570 0.580 0.570 0.580 385,000 222,350 0.5775 11.29 11.10 11.29 11.10 11.29 19,770 11.247 0.00%
2002-02-07 0 0.580 0.560 0.580 0.560 0.600 370,000 213,000 0.5757 11.29 10.91 11.29 10.91 11.68 19,000 11.211 -3.33%
2002-02-06 0 0.600 0.570 0.600 0.590 0.600 370,000 220,000 0.5946 11.68 11.10 11.68 11.49 11.68 19,000 11.579 1.69%
2002-02-05 0 0.590 0.570 0.600 0.590 0.600 390,000 230,500 0.5910 11.49 11.10 11.68 11.49 11.68 20,027 11.510 -3.28%
2002-02-04 0 0.610 0.590 0.610 0.580 0.640 715,000 433,100 0.6057 11.88 11.49 11.88 11.29 12.46 36,715 11.796 3.39%
2002-02-01 0 0.590 0.580 0.590 0.590 0.600 530,000 316,700 0.5975 11.49 11.29 11.49 11.49 11.68 27,216 11.637 0.00%
2002-01-31 0 0.590 0.570 0.590 0.570 0.590 330,000 189,900 0.5755 11.49 11.10 11.49 11.10 11.49 16,946 11.206 5.36%
2002-01-30 0 0.560 0.550 0.570 0.560 0.570 2,230,000 1,249,700 0.5604 10.91 10.71 11.10 10.91 11.10 114,511 10.913 -1.75%
2002-01-29 0 0.570 0.550 0.570 0.560 0.580 770,000 438,500 0.5695 11.10 10.71 11.10 10.91 11.29 39,540 11.090 0.00%
2002-01-28 0 0.570 0.570 0.580 0.570 0.600 720,000 416,800 0.5789 11.10 11.10 11.29 11.10 11.68 36,972 11.273 -5.00%
2002-01-25 0 0.600 0.580 0.600 0.590 0.600 670,000 396,300 0.5915 11.68 11.29 11.68 11.49 11.68 34,405 11.519 -1.64%
2002-01-24 0 0.610 0.590 0.610 0.600 0.610 370,000 222,500 0.6014 11.88 11.49 11.88 11.68 11.88 19,000 11.711 0.00%
2002-01-23 0 0.610 0.590 0.610 0.600 0.610 370,000 224,700 0.6073 11.88 11.49 11.88 11.68 11.88 19,000 11.827 -1.61%
2002-01-22 0 0.620 0.590 0.620 0.590 0.620 580,000 349,100 0.6019 12.07 11.49 12.07 11.49 12.07 29,783 11.721 0.00%
2002-01-21 0 0.620 0.600 0.620 0.610 0.630 405,000 249,000 0.6148 12.07 11.68 12.07 11.88 12.27 20,797 11.973 -1.59%
2002-01-18 0 0.630 0.600 0.630 0.620 0.710 975,029 617,617 0.6334 12.27 11.68 12.27 12.07 13.83 50,068 12.336 -4.55%
2002-01-17 0 0.660 0.660 0.690 0.590 0.660 860,000 530,400 0.6167 12.85 12.85 13.44 11.49 12.85 44,161 12.011 8.20%
2002-01-16 0 0.610 0.590 0.610 0.600 0.610 615,000 369,500 0.6008 11.88 11.49 11.88 11.68 11.88 31,580 11.700 1.67%
2002-01-15 0 0.600 0.590 0.600 0.580 0.600 530,000 313,200 0.5909 11.68 11.49 11.68 11.29 11.68 27,216 11.508 -1.64%
2002-01-14 0 0.610 0.590 0.610 0.600 0.630 580,000 353,900 0.6102 11.88 11.49 11.88 11.68 12.27 29,783 11.883 -3.17%
2002-01-11 0 0.630 0.610 0.630 0.620 0.630 630,000 391,600 0.6216 12.27 11.88 12.27 12.07 12.27 32,351 12.105 1.61%
2002-01-10 0 0.620 0.600 0.620 0.600 0.620 850,000 514,800 0.6056 12.07 11.68 12.07 11.68 12.07 43,648 11.794 0.00%
2002-01-09 0 0.620 0.600 0.620 0.610 0.630 410,000 253,400 0.6180 12.07 11.68 12.07 11.88 12.27 21,054 12.036 -3.12%
2002-01-08 0 0.640 0.620 0.640 0.630 0.640 800,000 504,700 0.6309 12.46 12.07 12.46 12.27 12.46 41,080 12.286 0.00%
2002-01-07 0 0.640 0.630 0.640 0.610 0.650 1,355,000 854,450 0.6306 12.46 12.27 12.46 11.88 12.66 69,579 12.280 1.59%
2002-01-04 0 0.630 0.620 0.630 0.620 0.660 840,000 532,500 0.6339 12.27 12.07 12.27 12.07 12.85 43,134 12.345 -1.56%
2002-01-03 0 0.640 0.610 0.640 0.610 0.640 855,000 535,000 0.6257 12.46 11.88 12.46 11.88 12.46 43,904 12.186 1.59%
2002-01-02 0 0.630 0.610 0.630 0.610 0.640 1,070,000 663,000 0.6196 12.27 11.88 12.27 11.88 12.46 54,945 12.067 -1.56%
2001-12-31 0 0.640 0.630 0.640 0.630 0.640 435,000 276,600 0.6359 12.46 12.27 12.46 12.27 12.46 22,337 12.383 0.00%
2001-12-28 0 0.640 0.620 0.640 0.630 0.650 1,435,000 913,000 0.6362 12.46 12.07 12.46 12.27 12.66 73,687 12.390 1.59%
2001-12-27 0 0.630 0.610 0.630 0.610 0.640 790,000 490,800 0.6213 12.27 11.88 12.27 11.88 12.46 40,567 12.099 0.00%
2001-12-24 0 0.630 0.610 0.630 0.610 0.630 750,000 460,600 0.6141 12.27 11.88 12.27 11.88 12.27 38,513 11.960 3.28%
2001-12-21 0 0.610 0.600 0.610 0.600 0.610 730,000 438,400 0.6005 11.88 11.68 11.88 11.68 11.88 37,486 11.695 0.00%
2001-12-20 0 0.610 0.600 0.610 0.600 0.610 1,230,000 739,300 0.6011 11.88 11.68 11.88 11.68 11.88 63,161 11.705 1.67%
2001-12-19 0 0.600 0.590 0.610 0.590 0.610 1,360,000 808,100 0.5942 11.68 11.49 11.88 11.49 11.88 69,836 11.571 1.69%
2001-12-18 0 0.590 0.580 0.590 0.590 0.630 1,200,000 721,800 0.6015 11.49 11.29 11.49 11.49 12.27 61,620 11.714 -3.28%
2001-12-17 0 0.610 0.600 0.610 0.600 0.610 1,880,000 1,137,700 0.6052 11.88 11.68 11.88 11.68 11.88 96,538 11.785 1.67%
2001-12-14 0 0.600 0.590 0.600 0.570 0.600 3,005,000 1,777,800 0.5916 11.68 11.49 11.68 11.10 11.68 154,307 11.521 3.45%
2001-12-13 0 0.580 0.570 0.580 0.560 0.610 4,975,000 2,885,450 0.5800 11.29 11.10 11.29 10.91 11.88 255,467 11.295 0.00%
2001-12-12 0 0.580 0.570 0.580 0.500 0.580 4,380,000 2,307,700 0.5269 11.29 11.10 11.29 9.737 11.29 224,914 10.260 11.54%
2001-12-11 0 0.520 0.500 0.520 0.500 0.520 2,230,000 1,120,800 0.5026 10.13 9.737 10.13 9.737 10.13 114,511 9.7877 4.00%
2001-12-10 0 0.500 0.470 0.500 0.500 0.500 230,000 115,000 0.5000 9.737 9.153 9.737 9.737 9.737 11,811 9.7371 6.38%
2001-12-07 0 0.470 0.450 0.510 - - 0 0 - 9.153 8.763 9.932 - - 0 - 0.00%
2001-12-06 0 0.470 0.455 0.495 - - 0 0 - 9.153 8.861 9.640 - - 0 - 0.00%
2001-12-05 0 0.470 0.470 0.490 0.470 0.510 180,000 88,800 0.4933 9.153 9.153 9.542 9.153 9.932 9,243 9.6072 -7.84%
2001-12-04 0 0.510 0.495 0.510 0.495 0.510 580,000 290,750 0.5013 9.932 9.640 9.932 9.640 9.932 29,783 9.7622 2.00%
2001-12-03 0 0.500 0.495 0.510 0.495 0.520 370,000 188,000 0.5081 9.737 9.640 9.932 9.640 10.13 19,000 9.8950 -3.85%
2001-11-30 0 0.520 0.510 0.520 0.500 0.520 540,000 277,700 0.5143 10.13 9.932 10.13 9.737 10.13 27,729 10.015 0.00%
2001-11-29 0 0.520 0.510 0.530 0.520 0.520 620,000 322,400 0.5200 10.13 9.932 10.32 10.13 10.13 31,837 10.127 0.00%
2001-11-28 0 0.520 0.500 0.530 0.500 0.520 850,000 436,300 0.5133 10.13 9.737 10.32 9.737 10.13 43,648 9.9960 1.96%
2001-11-27 0 0.510 0.510 0.520 0.510 0.540 1,560,000 815,200 0.5226 9.932 9.932 10.13 9.932 10.52 80,106 10.176 -1.92%
2001-11-26 0 0.520 0.500 0.520 0.510 0.520 310,000 158,700 0.5119 10.13 9.737 10.13 9.932 10.13 15,919 9.9695 1.96%
2001-11-23 0 0.510 0.500 0.510 0.500 0.510 370,000 187,700 0.5073 9.932 9.737 9.932 9.737 9.932 19,000 9.8792 0.00%
2001-11-22 0 0.510 0.500 0.520 0.510 0.510 490,000 249,900 0.5100 9.932 9.737 10.13 9.932 9.932 25,162 9.9318 0.00%
2001-11-21 0 0.510 0.495 0.510 0.500 0.510 340,000 172,400 0.5071 9.932 9.640 9.932 9.737 9.932 17,459 9.8745 0.00%
2001-11-20 0 0.510 0.495 0.510 0.500 0.510 320,000 161,200 0.5038 9.932 9.640 9.932 9.737 9.932 16,432 9.8101 2.62%
2001-11-19 0 0.500 0.500 0.520 0.500 0.530 600,000 307,000 0.5117 9.679 9.679 10.07 9.679 10.26 30,996 9.9045 -5.66%
2001-11-16 0 0.530 0.500 - 0.490 0.530 660,000 329,450 0.4992 10.26 9.679 - 9.485 10.26 34,096 9.6625 8.16%
2001-11-15 0 0.490 0.480 0.490 0.485 0.490 290,000 141,600 0.4883 9.485 9.291 9.485 9.388 9.485 14,981 9.4517 0.00%
2001-11-14 0 0.490 0.480 0.490 0.490 0.490 270,000 132,300 0.4900 9.485 9.291 9.485 9.485 9.485 13,948 9.4851 0.00%
2001-11-13 0 0.490 0.475 0.490 0.490 0.490 300,000 147,000 0.4900 9.485 9.195 9.485 9.485 9.485 15,498 9.4851 0.00%
2001-11-12 0 0.490 0.480 0.490 0.490 0.490 355,000 173,950 0.4900 9.485 9.291 9.485 9.485 9.485 18,339 9.4851 0.00%
2001-11-09 0 0.490 0.480 0.495 0.490 0.490 300,000 147,000 0.4900 9.485 9.291 9.582 9.485 9.485 15,498 9.4851 -1.01%
2001-11-08 0 0.495 0.480 0.495 0.495 0.495 300,000 148,500 0.4950 9.582 9.291 9.582 9.582 9.582 15,498 9.5819 0.00%
2001-11-07 0 0.495 0.485 0.495 0.490 0.500 540,000 267,400 0.4952 9.582 9.388 9.582 9.485 9.679 27,896 9.5854 -1.00%
2001-11-06 0 0.500 0.490 0.500 0.495 0.510 330,000 165,050 0.5002 9.679 9.485 9.679 9.582 9.872 17,048 9.6816 -1.96%
2001-11-05 0 0.510 0.490 0.510 0.500 0.510 370,000 186,500 0.5041 9.872 9.485 9.872 9.679 9.872 19,114 9.7571 2.00%
2001-11-02 0 0.500 0.480 0.500 0.500 0.510 330,000 165,300 0.5009 9.679 9.291 9.679 9.679 9.872 17,048 9.6962 0.00%
2001-11-01 0 0.500 0.480 0.500 0.460 0.500 605,000 288,075 0.4762 9.679 9.291 9.679 8.904 9.679 31,254 9.2171 5.26%
2001-10-31 0 0.475 0.455 0.475 0.465 0.475 355,000 165,375 0.4658 9.195 8.808 9.195 9.001 9.195 18,339 9.0175 1.06%
2001-10-30 0 0.470 0.450 0.475 0.450 0.470 510,000 237,300 0.4653 9.098 8.711 9.195 8.711 9.098 26,347 9.0068 1.08%
2001-10-29 0 0.465 0.450 0.465 0.450 0.470 480,000 220,600 0.4596 9.001 8.711 9.001 8.711 9.098 24,797 8.8963 -1.06%
2001-10-26 0 0.470 0.455 0.470 0.455 0.470 485,000 225,175 0.4643 9.098 8.808 9.098 8.808 9.098 25,055 8.9872 0.00%
2001-10-24 0 0.470 0.450 0.470 0.450 0.470 620,000 285,150 0.4599 9.098 8.711 9.098 8.711 9.098 32,029 8.9028 3.30%
2001-10-23 0 0.455 0.445 0.460 0.440 0.460 920,000 415,200 0.4513 8.808 8.614 8.904 8.517 8.904 47,527 8.7360 0.00%
2001-10-22 0 0.455 0.445 0.455 0.445 0.455 290,000 131,750 0.4543 8.808 8.614 8.808 8.614 8.808 14,981 8.7942 -1.09%
2001-10-19 0 0.460 0.445 0.460 0.455 0.460 300,000 137,500 0.4583 8.904 8.614 8.904 8.808 8.904 15,498 8.8721 -1.08%
2001-10-18 0 0.465 0.445 0.465 0.445 0.465 300,000 138,100 0.4603 9.001 8.614 9.001 8.614 9.001 15,498 8.9108 -1.06%
2001-10-17 0 0.470 0.445 0.470 0.465 0.470 330,000 153,600 0.4655 9.098 8.614 9.098 9.001 9.098 17,048 9.0099 1.08%
2001-10-16 0 0.465 0.450 0.465 0.450 0.470 435,000 198,600 0.4566 9.001 8.711 9.001 8.711 9.098 22,472 8.8376 -1.06%
2001-10-15 0 0.470 0.445 0.470 0.460 0.470 530,000 246,100 0.4643 9.098 8.614 9.098 8.904 9.098 27,380 8.9884 0.00%
2001-10-12 0 0.470 0.450 0.470 0.440 0.470 960,000 435,200 0.4533 9.098 8.711 9.098 8.517 9.098 49,594 8.7753 -1.05%
2001-10-11 0 0.475 0.465 0.475 0.470 0.475 370,000 174,500 0.4716 9.195 9.001 9.195 9.098 9.195 19,114 9.1293 0.00%
2001-10-10 0 0.475 0.460 0.475 0.470 0.475 370,000 174,000 0.4703 9.195 8.904 9.195 9.098 9.195 19,114 9.1032 0.00%
2001-10-09 0 0.475 0.450 0.475 0.470 0.475 420,000 198,000 0.4714 9.195 8.711 9.195 9.098 9.195 21,697 9.1256 1.06%
2001-10-08 0 0.470 0.445 0.470 0.455 0.470 340,000 157,950 0.4646 9.098 8.614 9.098 8.808 9.098 17,564 8.9926 -1.05%
2001-10-05 0 0.475 0.450 0.475 0.470 0.475 310,000 146,000 0.4710 9.195 8.711 9.195 9.098 9.195 16,015 9.1167 1.06%
2001-10-04 0 0.470 0.450 0.470 0.450 0.470 910,000 415,850 0.4570 9.098 8.711 9.098 8.711 9.098 47,011 8.8459 3.30%
2001-10-03 0 0.455 0.440 0.455 0.450 0.460 560,000 253,450 0.4526 8.808 8.517 8.808 8.711 8.904 28,930 8.7609 0.00%
2001-09-28 0 0.455 0.430 0.455 0.455 0.455 400,000 182,000 0.4550 8.808 8.324 8.808 8.808 8.808 20,664 8.8076 3.41%
2001-09-27 0 0.440 0.420 0.440 0.440 0.455 470,000 207,100 0.4406 8.517 8.130 8.517 8.517 8.808 24,280 8.5296 -3.30%
2001-09-26 0 0.455 0.430 0.460 0.450 0.455 500,000 227,250 0.4545 8.808 8.324 8.904 8.711 8.808 25,830 8.7979 0.00%
2001-09-25 0 0.455 0.435 0.460 0.450 0.470 480,000 218,600 0.4554 8.808 8.420 8.904 8.711 9.098 24,797 8.8156 -2.15%
2001-09-24 0 0.465 0.445 0.465 0.450 0.470 600,000 275,050 0.4584 9.001 8.614 9.001 8.711 9.098 30,996 8.8737 0.00%
2001-09-21 0 0.465 0.445 0.465 0.450 0.465 500,000 229,500 0.4590 9.001 8.614 9.001 8.711 9.001 25,830 8.8850 0.00%
2001-09-20 0 0.465 0.425 0.470 0.465 0.475 450,000 211,150 0.4692 9.001 8.227 9.098 9.001 9.195 23,247 9.0829 0.00%
2001-09-19 0 0.465 0.425 0.470 0.465 0.470 500,000 233,250 0.4665 9.001 8.227 9.098 9.001 9.098 25,830 9.0302 0.00%
2001-09-18 0 0.465 0.415 0.465 0.410 0.470 1,230,000 530,600 0.4314 9.001 8.033 9.001 7.936 9.098 63,542 8.3504 0.00%
2001-09-17 0 0.465 0.400 0.465 0.465 0.470 330,000 154,350 0.4677 9.001 7.743 9.001 9.001 9.098 17,048 9.0539 -2.11%
2001-09-14 0 0.475 0.450 0.475 0.470 0.480 3,170,000 1,490,550 0.4702 9.195 8.711 9.195 9.098 9.291 163,763 9.1019 0.00%
2001-09-13 0 0.475 0.435 0.475 0.470 0.485 530,000 250,550 0.4727 9.195 8.420 9.195 9.098 9.388 27,380 9.1509 1.06%
2001-09-12 0 0.470 0.410 0.475 0.460 0.490 530,000 250,950 0.4735 9.098 7.936 9.195 8.904 9.485 27,380 9.1655 -7.84%
2001-09-11 0 0.510 0.485 0.510 0.495 0.510 650,000 325,250 0.5004 9.872 9.388 9.872 9.582 9.872 33,579 9.6861 -1.92%
2001-09-10 0 0.520 0.480 0.520 0.500 0.520 550,000 275,900 0.5016 10.07 9.291 10.07 9.679 10.07 28,413 9.7103 4.00%
2001-09-07 0 0.500 0.470 0.510 0.490 0.500 740,000 369,600 0.4995 9.679 9.098 9.872 9.485 9.679 38,228 9.6682 -3.85%
2001-09-06 0 0.520 0.500 0.520 0.500 0.520 1,265,000 639,800 0.5058 10.07 9.679 10.07 9.679 10.07 65,350 9.7904 0.00%
2001-09-05 0 0.520 0.490 0.520 0.510 0.520 740,000 377,600 0.5103 10.07 9.485 10.07 9.872 10.07 38,228 9.8774 -1.89%
2001-09-04 0 0.530 0.500 0.530 0.510 0.530 1,090,000 565,000 0.5183 10.26 9.679 10.26 9.872 10.26 56,310 10.034 1.92%
2001-09-03 0 0.520 0.500 0.520 0.500 0.520 1,220,000 620,200 0.5084 10.07 9.679 10.07 9.679 10.07 63,025 9.8405 -1.89%
2001-08-31 0 0.530 0.500 0.530 0.500 0.530 1,105,000 556,850 0.5039 10.26 9.679 10.26 9.679 10.26 57,084 9.7548 1.92%
2001-08-30 0 0.520 0.495 0.520 0.500 0.520 1,530,000 780,400 0.5101 10.07 9.582 10.07 9.679 10.07 79,040 9.8735 -1.89%
2001-08-29 0 0.530 0.510 0.530 0.520 0.530 1,120,000 582,600 0.5202 10.26 9.872 10.26 10.07 10.26 57,859 10.069 -1.85%
2001-08-28 0 0.540 0.520 0.540 0.495 0.550 1,550,000 798,750 0.5153 10.45 10.07 10.45 9.582 10.65 80,073 9.9752 3.85%
2001-08-27 0 0.520 0.500 0.520 0.500 0.520 1,160,000 586,500 0.5056 10.07 9.679 10.07 9.679 10.07 59,926 9.7871 4.00%
2001-08-24 0 0.500 0.495 0.500 0.500 0.520 1,210,000 610,800 0.5048 9.679 9.582 9.679 9.679 10.07 62,509 9.7714 -5.66%
2001-08-23 0 0.530 0.510 0.520 0.490 0.530 1,045,000 530,300 0.5075 10.26 9.872 10.07 9.485 10.26 53,985 9.8231 6.00%
2001-08-22 0 0.500 0.485 0.500 0.495 0.500 1,080,000 536,200 0.4965 9.679 9.388 9.679 9.582 9.679 55,793 9.6105 0.00%
2001-08-21 0 0.500 0.480 0.510 0.495 0.500 600,000 298,250 0.4971 9.679 9.291 9.872 9.582 9.679 30,996 9.6222 0.00%
2001-08-20 0 0.500 0.485 0.500 0.490 0.500 1,070,000 529,600 0.4950 9.679 9.388 9.679 9.485 9.679 55,276 9.5810 0.00%
2001-08-17 0 0.500 0.490 0.500 0.500 0.520 1,275,000 641,900 0.5035 9.679 9.485 9.679 9.679 10.07 65,867 9.7454 -1.96%
2001-08-16 0 0.510 0.500 0.510 0.480 0.520 5,690,000 2,760,550 0.4852 9.872 9.679 9.872 9.291 10.07 293,946 9.3913 -1.92%
2001-08-15 0 0.520 0.520 0.530 0.520 0.530 1,720,000 897,900 0.5220 10.07 10.07 10.26 10.07 10.26 88,855 10.105 -1.89%
2001-08-14 0 0.530 0.520 0.530 0.530 0.560 2,450,000 1,313,700 0.5362 10.26 10.07 10.26 10.26 10.84 126,567 10.379 -5.36%
2001-08-13 0 0.560 0.530 0.570 0.520 0.560 15,300,000 8,079,900 0.5281 10.84 10.26 11.03 10.07 10.84 790,400 10.223 5.66%
2001-08-10 0 0.530 0.510 0.530 0.520 0.550 16,860,000 8,960,900 0.5315 10.26 9.872 10.26 10.07 10.65 870,990 10.288 -3.64%
2001-08-09 0 0.550 0.520 0.550 0.520 0.550 19,320,000 10,316,800 0.5340 10.65 10.07 10.65 10.07 10.65 998,074 10.337 0.00%
2001-08-08 0 0.550 0.520 0.550 0.530 0.570 16,490,000 8,837,800 0.5359 10.65 10.07 10.65 10.26 11.03 851,875 10.375 0.00%
2001-08-07 0 0.550 0.530 0.550 0.530 0.560 12,510,000 6,735,200 0.5384 10.65 10.26 10.65 10.26 10.84 646,268 10.422 1.85%
2001-08-06 0 0.540 0.520 0.540 0.510 0.540 3,960,000 2,080,500 0.5254 10.45 10.07 10.45 9.872 10.45 204,574 10.170 3.85%
2001-08-03 0 0.520 0.500 0.520 0.500 0.540 1,670,000 857,500 0.5135 10.07 9.679 10.07 9.679 10.45 86,272 9.9394 1.96%
2001-08-02 0 0.510 0.500 0.510 0.485 0.510 850,000 417,300 0.4909 9.872 9.679 9.872 9.388 9.872 43,911 9.5033 4.08%
2001-08-01 0 0.490 0.480 0.490 0.475 0.490 700,000 336,150 0.4802 9.485 9.291 9.485 9.195 9.485 36,162 9.2956 3.16%
2001-07-31 0 0.475 0.470 0.475 0.470 0.485 1,240,000 591,100 0.4767 9.195 9.098 9.195 9.098 9.388 64,059 9.2275 1.06%
2001-07-30 0 0.470 0.465 0.475 0.465 0.490 490,000 231,150 0.4717 9.098 9.001 9.195 9.001 9.485 25,313 9.1315 1.08%
2001-07-27 0 0.465 0.450 0.470 0.460 0.465 500,000 231,000 0.4620 9.001 8.711 9.098 8.904 9.001 25,830 8.9431 1.09%
2001-07-26 0 0.460 0.450 0.460 0.455 0.460 640,000 292,400 0.4569 8.904 8.711 8.904 8.808 8.904 33,062 8.8439 1.10%
2001-07-24 0 0.455 0.450 0.465 0.455 0.460 735,000 334,925 0.4557 8.808 8.711 9.001 8.808 8.904 37,970 8.8207 1.11%
2001-07-23 0 0.450 0.450 0.455 0.445 0.460 1,090,000 490,850 0.4503 8.711 8.711 8.808 8.614 8.904 56,310 8.7170 0.00%
2001-07-20 0 0.450 0.445 0.455 0.425 0.455 1,570,000 692,350 0.4410 8.711 8.614 8.808 8.227 8.808 81,106 8.5363 8.43%
2001-07-19 0 0.415 0.405 0.420 0.400 0.415 16,770,000 6,714,200 0.4004 8.033 7.840 8.130 7.743 8.033 866,340 7.7501 0.00%
2001-07-18 0 0.415 0.410 0.420 0.415 0.420 490,000 204,050 0.4164 8.033 7.936 8.130 8.033 8.130 25,313 8.0609 -1.19%
2001-07-17 0 0.420 0.405 0.420 0.405 0.420 700,000 291,000 0.4157 8.130 7.840 8.130 7.840 8.130 36,162 8.0471 -1.18%
2001-07-16 0 0.425 0.415 0.430 0.425 0.430 300,000 127,750 0.4258 8.227 8.033 8.324 8.227 8.324 15,498 8.2430 -1.16%
2001-07-13 0 0.430 0.415 0.435 0.420 0.435 450,000 193,500 0.4300 8.324 8.033 8.420 8.130 8.420 23,247 8.3236 0.00%
2001-07-12 0 0.430 0.425 - 0.425 0.430 520,000 223,350 0.4295 8.324 8.227 - 8.227 8.324 26,863 8.3143 0.00%
2001-07-11 0 0.430 0.415 0.435 0.430 0.430 500,000 215,000 0.4300 8.324 8.033 8.420 8.324 8.324 25,830 8.3236 -1.15%
2001-07-10 0 0.435 0.425 0.440 0.435 0.435 630,000 274,050 0.4350 8.420 8.227 8.517 8.420 8.420 32,546 8.4204 0.00%
2001-07-09 0 0.435 0.420 0.435 0.425 0.435 460,000 196,600 0.4274 8.420 8.130 8.420 8.227 8.420 23,764 8.2731 0.00%
2001-07-05 0 0.435 0.425 0.440 0.425 0.435 1,530,000 658,950 0.4307 8.420 8.227 8.517 8.227 8.420 79,040 8.3369 0.00%
2001-07-04 0 0.435 0.430 0.440 0.425 0.435 1,600,000 686,500 0.4291 8.420 8.324 8.517 8.227 8.420 82,656 8.3055 0.00%
2001-07-03 0 0.435 0.430 0.435 0.425 0.435 1,220,000 522,700 0.4284 8.420 8.324 8.420 8.227 8.420 63,025 8.2935 3.57%
2001-06-29 0 0.420 0.400 0.420 0.415 0.420 150,000 62,500 0.4167 8.130 7.743 8.130 8.033 8.130 7,749 8.0655 2.44%
2001-06-28 0 0.410 0.410 0.420 0.390 0.425 1,350,000 552,200 0.4090 7.936 7.936 8.130 7.549 8.227 69,741 7.9178 -1.20%
2001-06-27 0 0.415 0.400 0.415 0.395 0.415 1,165,000 466,250 0.4002 8.033 7.743 8.033 7.646 8.033 60,184 7.7471 0.00%
2001-06-26 0 0.415 0.405 0.415 0.415 0.430 270,000 113,500 0.4204 8.033 7.840 8.033 8.033 8.324 13,948 8.1372 -3.49%
2001-06-22 0 0.430 0.410 0.430 0.420 0.435 270,000 115,750 0.4287 8.324 7.936 8.324 8.130 8.420 13,948 8.2985 0.00%
2001-06-21 0 0.430 0.420 0.430 0.425 0.440 660,000 286,750 0.4345 8.324 8.130 8.324 8.227 8.517 34,096 8.4102 0.00%
2001-06-20 0 0.430 0.420 0.435 0.420 0.450 2,865,000 1,248,575 0.4358 8.324 8.130 8.420 8.130 8.711 148,006 8.4360 0.00%
2001-06-19 0 0.430 0.400 0.430 0.400 0.435 1,300,000 526,800 0.4052 8.324 7.743 8.324 7.743 8.420 67,158 7.8442 -1.15%
2001-06-18 0 0.435 0.405 0.435 0.410 0.435 220,000 94,400 0.4291 8.420 7.840 8.420 7.936 8.420 11,365 8.3060 1.16%
2001-06-15 0 0.430 0.400 0.430 0.420 0.430 140,000 59,500 0.4250 8.324 7.743 8.324 8.130 8.324 7,232 8.2268 1.18%
2001-06-14 0 0.425 0.410 0.430 0.415 0.435 280,000 119,100 0.4254 8.227 7.936 8.324 8.033 8.420 14,465 8.2338 0.00%
2001-06-13 0 0.425 0.410 0.430 0.425 0.435 200,000 85,350 0.4268 8.227 7.936 8.324 8.227 8.420 10,332 8.2607 -1.16%
2001-06-12 0 0.430 0.410 0.430 0.415 0.435 430,000 181,025 0.4210 8.324 7.936 8.324 8.033 8.420 22,214 8.1492 -1.15%
2001-06-11 0 0.435 0.425 0.435 0.420 0.440 640,000 272,050 0.4251 8.420 8.227 8.420 8.130 8.517 33,062 8.2284 0.00%
2001-06-08 0 0.435 0.420 0.440 0.420 0.450 385,000 168,150 0.4368 8.420 8.130 8.517 8.130 8.711 19,889 8.4544 -3.33%
2001-06-07 0 0.450 0.425 0.450 0.415 0.450 520,000 221,750 0.4264 8.711 8.227 8.711 8.033 8.711 26,863 8.2548 2.27%
2001-06-06 0 0.440 0.425 0.440 0.425 0.460 850,000 366,750 0.4315 8.517 8.227 8.517 8.227 8.904 43,911 8.3521 -1.12%
2001-06-05 0 0.445 0.430 0.445 0.445 0.470 240,000 109,250 0.4552 8.614 8.324 8.614 8.614 9.098 12,398 8.8116 -3.26%
2001-06-04 0 0.460 0.420 0.460 0.460 0.470 120,000 55,400 0.4617 8.904 8.130 8.904 8.904 9.098 6,199 8.9366 0.00%
2001-06-01 0 0.460 0.420 0.460 0.440 0.460 280,000 124,750 0.4455 8.904 8.130 8.904 8.517 8.904 14,465 8.6244 4.55%
2001-05-31 0 0.440 0.410 0.440 0.440 0.445 180,000 79,450 0.4414 8.517 7.936 8.517 8.517 8.614 9,299 8.5441 -1.12%
2001-05-30 0 0.445 0.420 0.450 0.420 0.460 700,000 297,300 0.4247 8.614 8.130 8.711 8.130 8.904 36,162 8.2213 -2.20%
2001-05-29 0 0.455 0.425 0.455 0.450 0.480 140,000 64,250 0.4589 8.808 8.227 8.808 8.711 9.291 7,232 8.8836 -2.15%
2001-05-28 0 0.465 0.435 0.470 0.450 0.475 260,000 120,150 0.4621 9.001 8.420 9.098 8.711 9.195 13,432 8.9453 5.68%
2001-05-25 0 0.440 0.435 0.455 0.435 0.455 1,415,000 623,250 0.4405 8.517 8.420 8.808 8.420 8.808 73,099 8.5261 2.33%
2001-05-24 0 0.430 0.430 0.435 0.425 0.440 570,000 245,450 0.4306 8.324 8.324 8.420 8.227 8.517 29,446 8.3355 0.00%
2001-05-23 0 0.430 0.420 0.430 0.410 0.430 890,000 373,200 0.4193 8.324 8.130 8.324 7.936 8.324 45,978 8.1170 2.38%
2001-05-22 0 0.420 0.405 0.420 0.420 0.430 100,000 42,450 0.4245 8.130 7.840 8.130 8.130 8.324 5,166 8.2172 1.20%
2001-05-21 0 0.415 0.405 0.415 0.400 0.485 795,000 327,425 0.4119 8.033 7.840 8.033 7.743 9.388 41,070 7.9724 -8.79%
2001-05-18 0 0.455 0.405 0.455 0.445 0.455 285,000 128,375 0.4504 8.808 7.840 8.808 8.614 8.808 14,723 8.7193 4.60%
2001-05-17 0 0.435 0.410 0.440 0.435 0.485 230,000 102,600 0.4461 8.420 7.936 8.517 8.420 9.388 11,882 8.6350 1.16%
2001-05-16 0 0.430 0.410 0.430 0.425 0.470 315,000 139,950 0.4443 8.324 7.936 8.324 8.227 9.098 16,273 8.6002 0.00%
2001-05-15 0 0.430 0.400 0.430 0.400 0.435 340,000 140,450 0.4131 8.324 7.743 8.324 7.743 8.420 17,564 7.9963 -1.15%
2001-05-14 0 0.435 0.405 0.440 0.435 0.450 120,000 52,500 0.4375 8.420 7.840 8.517 8.420 8.711 6,199 8.4688 -1.14%
2001-05-11 0 0.440 0.405 0.445 0.440 0.450 130,000 57,300 0.4408 8.517 7.840 8.614 8.517 8.711 6,716 8.5321 1.15%
2001-05-10 0 0.435 0.410 0.435 0.410 0.440 100,000 43,150 0.4315 8.420 7.936 8.420 7.936 8.517 5,166 8.3527 -6.45%
2001-05-09 0 0.465 0.405 0.465 0.405 0.470 520,000 218,300 0.4198 9.001 7.840 9.001 7.840 9.098 26,863 8.1263 4.49%
2001-05-08 0 0.445 0.420 0.450 0.445 0.470 120,000 54,200 0.4517 8.614 8.130 8.711 8.614 9.098 6,199 8.7430 -1.11%
2001-05-07 0 0.450 0.415 0.455 0.450 0.485 120,000 55,150 0.4596 8.711 8.033 8.808 8.711 9.388 6,199 8.8963 -1.10%
2001-05-04 0 0.455 0.425 0.460 0.425 0.500 370,000 164,050 0.4434 8.808 8.227 8.904 8.227 9.679 19,114 8.5826 -3.19%
2001-05-03 0 0.470 0.430 0.475 0.470 0.485 200,000 94,400 0.4720 9.098 8.324 9.195 9.098 9.388 10,332 9.1366 1.08%
2001-05-02 0 0.465 0.425 0.470 0.465 0.490 110,000 51,950 0.4723 9.001 8.227 9.098 9.001 9.485 5,683 9.1419 0.00%
2001-04-27 0 0.465 0.420 - 0.420 0.475 650,000 276,100 0.4248 9.001 8.130 - 8.130 9.195 33,579 8.2224 5.68%
2001-04-26 0 0.440 0.420 0.440 0.430 0.440 170,000 74,050 0.4356 8.517 8.130 8.517 8.324 8.517 8,782 8.4318 1.15%
2001-04-25 0 0.435 0.415 0.435 0.440 0.475 100,000 45,150 0.4515 8.420 8.033 8.420 8.517 9.195 5,166 8.7398 -2.25%
2001-04-24 0 0.445 0.410 0.445 0.440 0.460 720,000 317,250 0.4406 8.614 7.936 8.614 8.517 8.904 37,195 8.5293 5.95%
2001-04-23 0 0.420 0.405 0.430 0.405 0.420 440,000 179,100 0.4070 8.130 7.840 8.324 7.840 8.130 22,730 7.8793 -5.62%
2001-04-20 0 0.445 0.415 0.425 0.410 0.460 1,580,000 665,250 0.4210 8.614 8.033 8.227 7.936 8.904 81,623 8.1503 3.49%
2001-04-19 0 0.430 0.425 0.430 0.430 0.490 270,000 119,750 0.4435 8.324 8.227 8.324 8.324 9.485 13,948 8.5853 -2.27%
2001-04-18 0 0.440 0.420 0.440 0.430 0.475 140,000 63,400 0.4529 8.517 8.130 8.517 8.324 9.195 7,232 8.7661 2.33%
2001-04-17 0 0.430 0.400 0.430 0.415 0.470 230,000 100,200 0.4357 8.324 7.743 8.324 8.033 9.098 11,882 8.4330 -7.53%
2001-04-12 0 0.465 - 0.465 0.475 0.480 50,000 23,850 0.4770 9.001 - 9.001 9.195 9.291 2,583 9.2334 2.20%
2001-04-11 0 0.455 - 0.455 0.465 0.470 40,000 18,650 0.4663 8.808 - 8.808 9.001 9.098 2,066 9.0253 2.25%
2001-04-10 0 0.445 - 0.445 0.440 0.455 60,000 26,950 0.4492 8.614 - 8.614 8.517 8.808 3,100 8.6946 -3.26%
2001-04-09 0 0.460 - 0.460 0.460 0.480 90,000 41,600 0.4622 8.904 - 8.904 8.904 9.291 4,649 8.9474 -2.13%
2001-04-06 0 0.470 0.440 0.470 0.465 0.480 110,000 51,650 0.4695 9.098 8.517 9.098 9.001 9.291 5,683 9.0891 5.62%
2001-04-04 0 0.445 0.420 0.445 0.445 0.455 90,000 40,350 0.4483 8.614 8.130 8.614 8.614 8.808 4,649 8.6785 -3.26%
2001-04-03 0 0.460 0.450 0.460 0.455 0.470 620,000 283,100 0.4566 8.904 8.711 8.904 8.808 9.098 32,029 8.8388 -2.13%
2001-04-02 0 0.470 0.460 0.470 0.460 0.490 310,000 145,300 0.4687 9.098 8.904 9.098 8.904 9.485 16,015 9.0729 -5.05%
2001-03-30 0 0.495 0.470 0.495 0.490 0.500 200,000 98,600 0.4930 9.582 9.098 9.582 9.485 9.679 10,332 9.5431 0.00%
2001-03-29 0 0.495 0.470 0.495 0.490 0.495 170,000 83,400 0.4906 9.582 9.098 9.582 9.485 9.582 8,782 9.4965 -1.00%
2001-03-28 0 0.500 0.470 0.500 0.495 0.500 190,000 94,500 0.4974 9.679 9.098 9.679 9.582 9.679 9,815 9.6277 0.00%
2001-03-27 0 0.500 0.470 0.500 0.495 0.500 220,000 109,500 0.4977 9.679 9.098 9.679 9.582 9.679 11,365 9.6347 0.00%
2001-03-26 0 0.500 0.470 0.500 0.495 0.500 180,000 89,550 0.4975 9.679 9.098 9.679 9.582 9.679 9,299 9.6303 -1.96%
2001-03-23 0 0.510 0.470 0.510 0.495 0.510 150,000 74,650 0.4977 9.872 9.098 9.872 9.582 9.872 7,749 9.6335 0.00%
2001-03-22 0 0.510 0.470 0.510 0.495 0.510 140,000 69,700 0.4979 9.872 9.098 9.872 9.582 9.872 7,232 9.6372 2.00%
2001-03-21 0 0.500 0.470 0.500 0.495 0.500 160,000 79,250 0.4953 9.679 9.098 9.679 9.582 9.679 8,266 9.5879 0.00%
2001-03-20 0 0.500 0.475 0.500 0.495 0.500 200,000 99,300 0.4965 9.679 9.195 9.679 9.582 9.679 10,332 9.6109 -1.96%
2001-03-19 0 0.510 0.475 0.510 0.500 0.510 210,000 105,200 0.5010 9.872 9.195 9.872 9.679 9.872 10,849 9.6971 -3.77%
2001-03-16 0 0.530 0.485 0.530 0.510 0.530 150,000 77,600 0.5173 10.26 9.388 10.26 9.872 10.26 7,749 10.014 0.00%
2001-03-15 0 0.530 0.485 0.530 0.490 0.530 250,000 127,000 0.5080 10.26 9.388 10.26 9.485 10.26 12,915 9.8335 1.92%
2001-03-14 0 0.520 0.480 0.520 0.510 0.520 210,000 107,200 0.5105 10.07 9.291 10.07 9.872 10.07 10,849 9.8814 0.00%
2001-03-13 0 0.520 0.470 0.520 0.510 0.520 210,000 107,200 0.5105 10.07 9.098 10.07 9.872 10.07 10,849 9.8814 0.00%
2001-03-12 0 0.520 0.495 0.520 0.510 0.530 250,000 129,100 0.5164 10.07 9.582 10.07 9.872 10.26 12,915 9.9961 -3.70%
2001-03-09 0 0.540 0.500 0.540 0.530 0.540 200,000 106,100 0.5305 10.45 9.679 10.45 10.26 10.45 10,332 10.269 0.00%
2001-03-08 0 0.540 0.500 0.540 0.530 0.540 210,000 111,900 0.5329 10.45 9.679 10.45 10.26 10.45 10,849 10.315 0.00%
2001-03-07 0 0.540 0.520 0.540 0.530 0.540 260,000 138,400 0.5323 10.45 10.07 10.45 10.26 10.45 13,432 10.304 0.00%
2001-03-06 0 0.540 0.520 0.540 0.530 0.540 330,000 177,000 0.5364 10.45 10.07 10.45 10.26 10.45 17,048 10.383 0.00%
2001-03-05 0 0.540 0.510 0.540 0.530 0.540 290,000 156,200 0.5386 10.45 9.872 10.45 10.26 10.45 14,981 10.426 1.89%
2001-03-02 0 0.530 0.510 0.540 0.530 0.540 230,000 122,400 0.5322 10.26 9.872 10.45 10.26 10.45 11,882 10.301 -1.85%
2001-03-01 0 0.540 0.510 0.540 0.530 0.540 300,000 161,000 0.5367 10.45 9.872 10.45 10.26 10.45 15,498 10.388 -1.82%
2001-02-28 0 0.550 0.520 0.550 0.540 0.550 320,000 173,800 0.5431 10.65 10.07 10.65 10.45 10.65 16,531 10.513 -1.79%
2001-02-27 0 0.560 0.530 0.560 0.540 0.560 360,000 196,900 0.5469 10.84 10.26 10.84 10.45 10.84 18,598 10.587 -1.75%
2001-02-26 0 0.570 0.550 0.570 0.530 0.570 470,000 257,000 0.5468 11.03 10.65 11.03 10.26 11.03 24,280 10.585 1.79%
2001-02-23 0 0.560 0.540 0.570 0.520 0.560 910,000 490,200 0.5387 10.84 10.45 11.03 10.07 10.84 47,011 10.427 5.66%
2001-02-22 0 0.530 0.510 0.530 0.520 0.530 310,000 161,300 0.5203 10.26 9.872 10.26 10.07 10.26 16,015 10.072 0.00%
2001-02-21 0 0.530 0.510 0.530 0.520 0.530 300,000 156,100 0.5203 10.26 9.872 10.26 10.07 10.26 15,498 10.072 0.00%
2001-02-20 0 0.530 0.510 0.530 0.520 0.530 425,000 221,550 0.5213 10.26 9.872 10.26 10.07 10.26 21,956 10.091 0.00%
2001-02-19 0 0.530 0.520 0.530 0.530 0.540 260,000 138,200 0.5315 10.26 10.07 10.26 10.26 10.45 13,432 10.289 -5.36%
2001-02-16 0 0.560 0.540 0.560 0.530 0.560 420,000 227,200 0.5410 10.84 10.45 10.84 10.26 10.84 21,697 10.471 1.82%
2001-02-15 0 0.550 0.530 0.550 0.530 0.550 1,270,000 685,300 0.5396 10.65 10.26 10.65 10.26 10.65 65,608 10.445 -1.79%
2001-02-14 0 0.560 0.520 0.560 0.520 0.640 4,520,000 2,575,800 0.5699 10.84 10.07 10.84 10.07 12.39 233,504 11.031 -5.08%
2001-02-13 0 0.590 0.570 0.590 0.540 0.590 4,040,000 2,273,000 0.5626 11.42 11.03 11.42 10.45 11.42 208,707 10.891 9.26%
2001-02-12 0 0.540 0.510 0.540 0.530 0.540 210,000 111,400 0.5305 10.45 9.872 10.45 10.26 10.45 10,849 10.269 1.89%
2001-02-09 0 0.530 0.510 0.530 0.520 0.530 230,000 120,400 0.5235 10.26 9.872 10.26 10.07 10.26 11,882 10.133 0.00%
2001-02-08 0 0.530 0.510 0.530 0.520 0.540 200,000 104,800 0.5240 10.26 9.872 10.26 10.07 10.45 10,332 10.143 -1.85%
2001-02-07 0 0.540 0.520 0.540 0.540 0.540 200,000 108,000 0.5400 10.45 10.07 10.45 10.45 10.45 10,332 10.453 0.00%
2001-02-06 0 0.540 0.520 0.540 0.520 0.540 400,000 211,000 0.5275 10.45 10.07 10.45 10.07 10.45 20,664 10.211 0.00%
2001-02-05 0 0.540 0.520 0.540 0.530 0.540 200,000 107,000 0.5350 10.45 10.07 10.45 10.26 10.45 10,332 10.356 -1.82%
2001-02-02 0 0.550 0.520 0.550 0.540 0.550 310,000 167,500 0.5403 10.65 10.07 10.65 10.45 10.65 16,015 10.459 0.00%
2001-02-01 0 0.550 0.520 0.550 0.540 0.550 310,000 167,500 0.5403 10.65 10.07 10.65 10.45 10.65 16,015 10.459 0.00%
2001-01-31 0 0.550 0.530 0.550 0.530 0.550 430,000 230,300 0.5356 10.65 10.26 10.65 10.26 10.65 22,214 10.367 0.00%
2001-01-30 0 0.550 0.520 0.550 0.540 0.550 300,000 162,200 0.5407 10.65 10.07 10.65 10.45 10.65 15,498 10.466 0.00%
2001-01-29 0 0.550 0.520 0.550 0.540 0.550 290,000 157,000 0.5414 10.65 10.07 10.65 10.45 10.65 14,981 10.480 0.00%
2001-01-23 0 0.550 0.520 0.550 0.540 0.550 170,000 92,000 0.5412 10.65 10.07 10.65 10.45 10.65 8,782 10.476 0.00%
2001-01-22 0 0.550 0.530 0.550 0.540 0.550 250,000 135,200 0.5408 10.65 10.26 10.65 10.45 10.65 12,915 10.468 0.00%
2001-01-19 0 0.550 0.530 0.550 0.540 0.550 360,000 194,700 0.5408 10.65 10.26 10.65 10.45 10.65 18,598 10.469 1.85%
2001-01-18 0 0.540 0.520 0.540 0.520 0.540 360,000 190,300 0.5286 10.45 10.07 10.45 10.07 10.45 18,598 10.232 0.00%
2001-01-17 0 0.540 0.520 0.550 0.510 0.570 750,000 395,000 0.5267 10.45 10.07 10.65 9.872 11.03 38,745 10.195 0.00%
2001-01-16 0 0.540 0.520 0.540 0.520 0.540 310,000 165,600 0.5342 10.45 10.07 10.45 10.07 10.45 16,015 10.341 0.00%
2001-01-15 0 0.540 0.520 0.540 0.530 0.540 300,000 160,800 0.5360 10.45 10.07 10.45 10.26 10.45 15,498 10.376 0.00%
2001-01-12 0 0.540 0.520 0.540 0.530 0.540 340,000 180,800 0.5318 10.45 10.07 10.45 10.26 10.45 17,564 10.294 -1.82%
2001-01-11 0 0.550 0.530 0.550 0.540 0.550 300,000 162,300 0.5410 10.65 10.26 10.65 10.45 10.65 15,498 10.472 0.00%
2001-01-10 0 0.550 0.540 0.550 0.540 0.550 370,000 200,100 0.5408 10.65 10.45 10.65 10.45 10.65 19,114 10.469 0.00%
2001-01-09 0 0.550 0.540 0.550 0.540 0.550 1,180,000 638,300 0.5409 10.65 10.45 10.65 10.45 10.65 60,959 10.471 -1.79%
2001-01-08 0 0.560 0.540 0.560 0.530 0.560 1,030,000 556,800 0.5406 10.84 10.45 10.84 10.26 10.84 53,210 10.464 1.82%
2001-01-05 0 0.550 0.540 0.550 0.540 0.550 920,000 498,200 0.5415 10.65 10.45 10.65 10.45 10.65 47,527 10.482 0.00%
2001-01-04 0 0.550 0.540 0.550 0.540 0.550 1,120,000 606,100 0.5412 10.65 10.45 10.65 10.45 10.65 57,859 10.475 3.77%
2001-01-03 0 0.530 0.500 0.530 0.500 0.540 510,000 266,300 0.5222 10.26 9.679 10.26 9.679 10.45 26,347 10.108 -1.85%
2001-01-02 0 0.540 0.510 0.540 0.530 0.550 230,000 123,200 0.5357 10.45 9.872 10.45 10.26 10.65 11,882 10.369 -1.82%
2000-12-29 0 0.550 0.510 0.550 0.510 0.550 3,000,000 1,570,400 0.5235 10.65 9.872 10.65 9.872 10.65 154,980 10.133 0.00%
2000-12-28 0 0.550 0.540 0.550 0.520 0.550 460,000 245,100 0.5328 10.65 10.45 10.65 10.07 10.65 23,764 10.314 1.85%
2000-12-27 0 0.540 0.520 0.540 0.530 0.550 300,000 160,600 0.5353 10.45 10.07 10.45 10.26 10.65 15,498 10.363 -1.82%
2000-12-22 0 0.550 0.530 0.550 0.550 0.560 150,000 82,700 0.5513 10.65 10.26 10.65 10.65 10.84 7,749 10.672 -1.79%
2000-12-21 0 0.560 0.510 0.560 0.540 0.580 220,000 121,800 0.5536 10.84 9.872 10.84 10.45 11.23 11,365 10.717 3.70%
2000-12-20 0 0.540 0.530 0.540 0.540 0.550 150,000 81,100 0.5407 10.45 10.26 10.45 10.45 10.65 7,749 10.466 -3.57%
2000-12-19 0 0.560 0.530 0.560 0.550 0.570 350,000 195,900 0.5597 10.84 10.26 10.84 10.65 11.03 18,081 10.835 0.00%
2000-12-18 0 0.560 0.540 0.560 0.540 0.560 510,000 279,600 0.5482 10.84 10.45 10.84 10.45 10.84 26,347 10.612 -1.75%
2000-12-15 0 0.570 0.530 0.570 0.560 0.570 190,000 106,500 0.5605 11.03 10.26 11.03 10.84 11.03 9,815 10.850 -1.72%
2000-12-14 0 0.580 0.550 0.580 0.550 0.590 520,000 298,200 0.5735 11.23 10.65 11.23 10.65 11.42 26,863 11.101 1.75%
2000-12-13 0 0.570 0.560 0.570 - - 0 0 - 11.03 10.84 11.03 - - 0 - 0.00%
2000-12-12 0 0.570 0.540 - - - 0 0 - 11.03 10.45 - - - 0 - 0.00%
2000-12-11 0 0.570 0.550 0.570 0.550 0.570 9,100,000 4,693,800 0.5158 11.03 10.65 11.03 10.65 11.03 470,107 9.9845 3.64%
2000-12-08 0 0.550 0.530 0.550 0.540 0.560 630,000 345,800 0.5489 10.65 10.26 10.65 10.45 10.84 32,546 10.625 0.00%
2000-12-07 0 0.550 0.540 0.550 0.550 0.570 450,000 250,200 0.5560 10.65 10.45 10.65 10.65 11.03 23,247 10.763 -3.51%
2000-12-06 0 0.570 0.550 0.570 0.510 0.630 4,330,000 2,316,850 0.5351 11.03 10.65 11.03 9.872 12.20 223,688 10.357 1.79%
2000-12-05 0 0.560 0.540 0.560 0.540 0.560 1,340,000 735,900 0.5492 10.84 10.45 10.84 10.45 10.84 69,225 10.631 1.82%
2000-12-04 0 0.550 0.540 0.550 0.550 0.600 580,000 327,000 0.5638 10.65 10.45 10.65 10.65 11.61 29,963 10.914 -3.51%
2000-12-01 0 0.570 0.530 0.580 0.530 0.570 1,080,000 587,000 0.5435 11.03 10.26 11.23 10.26 11.03 55,793 10.521 3.64%
2000-11-30 0 0.550 0.520 0.550 0.530 0.560 700,000 380,900 0.5441 10.65 10.07 10.65 10.26 10.84 36,162 10.533 -1.79%
2000-11-29 0 0.560 0.540 0.560 0.560 0.570 420,000 233,400 0.5557 10.84 10.45 10.84 10.84 11.03 21,697 10.757 0.00%
2000-11-28 0 0.560 0.550 0.570 0.540 0.620 1,210,000 688,000 0.5686 10.84 10.65 11.03 10.45 12.00 62,509 11.006 5.66%
2000-11-27 0 2.650 2.625 2.675 2.600 2.675 356,000 938,050 2.6350 10.26 10.16 10.36 10.07 10.36 91,955 10.201 -0.93%
2000-11-24 0 2.675 2.625 2.675 2.625 2.725 378,000 1,006,200 2.6619 10.36 10.16 10.36 10.16 10.55 97,638 10.305 1.90%
2000-11-23 0 2.625 2.600 2.625 2.600 2.650 250,000 652,450 2.6098 10.16 10.07 10.16 10.07 10.26 64,575 10.104 -0.94%
2000-11-22 0 2.650 2.600 2.650 2.600 2.675 568,000 1,497,900 2.6371 10.26 10.07 10.26 10.07 10.36 146,715 10.210 -0.93%
2000-11-21 0 2.675 2.650 2.675 2.650 2.675 1,146,000 3,044,200 2.6564 10.36 10.26 10.36 10.26 10.36 296,013 10.284 0.00%
2000-11-20 0 2.675 2.625 2.675 2.625 2.675 1,464,000 3,889,700 2.6569 10.36 10.16 10.36 10.16 10.36 378,152 10.286 1.13%
2000-11-17 0 2.675 2.650 2.675 2.650 2.700 1,214,000 3,228,200 2.6591 10.24 10.14 10.24 10.14 10.34 317,134 10.179 0.00%
2000-11-16 0 2.675 2.650 2.675 2.650 2.700 3,238,000 8,491,250 2.6224 10.24 10.14 10.24 10.14 10.34 845,864 10.039 0.00%
2000-11-15 0 2.675 2.625 2.675 2.650 2.700 1,400,000 3,720,000 2.6571 10.24 10.05 10.24 10.14 10.34 365,722 10.172 0.00%
2000-11-14 0 2.675 2.625 2.700 2.625 2.700 1,216,000 3,244,950 2.6685 10.24 10.05 10.34 10.05 10.34 317,656 10.215 -0.93%
2000-11-13 0 2.700 2.600 2.700 2.650 2.700 242,000 644,700 2.6640 10.34 9.953 10.34 10.14 10.34 63,218 10.198 0.00%
2000-11-10 0 2.700 2.550 2.700 2.650 2.700 86,000 228,850 2.6610 10.34 9.762 10.34 10.14 10.34 22,466 10.187 0.93%
2000-11-09 0 2.675 2.575 2.675 2.625 2.750 100,000 268,450 2.6845 10.24 9.857 10.24 10.05 10.53 26,123 10.276 0.00%
2000-11-08 0 2.675 2.600 2.675 2.650 2.725 116,000 311,800 2.6879 10.24 9.953 10.24 10.14 10.43 30,303 10.290 0.94%
2000-11-07 0 2.650 2.600 2.650 2.625 2.650 48,000 126,350 2.6323 10.14 9.953 10.14 10.05 10.14 12,539 10.077 0.00%
2000-11-06 0 2.650 2.550 2.650 2.675 2.825 1,090,000 2,795,400 2.5646 10.14 9.762 10.14 10.24 10.81 284,741 9.8173 0.00%
2000-11-03 0 2.650 2.575 2.650 2.550 2.650 172,000 445,800 2.5919 10.14 9.857 10.14 9.762 10.14 44,932 9.9217 3.92%
2000-11-02 0 2.550 2.525 2.550 2.375 2.550 304,000 738,350 2.4288 9.762 9.666 9.762 9.092 9.762 79,414 9.2975 -0.97%
2000-11-01 0 2.575 2.500 2.575 2.575 2.600 88,000 226,900 2.5784 9.857 9.570 9.857 9.857 9.953 22,988 9.8703 -0.96%
2000-10-31 0 2.600 2.500 2.600 2.500 2.700 112,000 287,400 2.5661 9.953 9.570 9.953 9.570 10.34 29,258 9.8230 0.00%
2000-10-30 0 2.600 2.500 2.600 2.600 2.600 46,000 119,600 2.6000 9.953 9.570 9.953 9.953 9.953 12,017 9.9529 0.00%
2000-10-27 0 2.600 2.475 2.600 2.600 2.650 88,000 231,100 2.6261 9.953 9.474 9.953 9.953 10.14 22,988 10.053 0.00%
2000-10-26 0 2.600 2.575 2.600 2.575 2.625 64,000 167,250 2.6133 9.953 9.857 9.953 9.857 10.05 16,719 10.004 -0.95%
2000-10-25 0 2.625 2.550 2.625 2.550 2.700 156,000 409,700 2.6263 10.05 9.762 10.05 9.762 10.34 40,752 10.054 -0.94%
2000-10-24 0 2.650 2.600 2.650 2.475 2.650 418,000 1,071,700 2.5639 10.14 9.953 10.14 9.474 10.14 109,194 9.8146 0.95%
2000-10-23 0 2.625 2.475 2.625 2.600 2.625 76,000 198,500 2.6118 10.05 9.474 10.05 9.953 10.05 19,854 9.9982 1.94%
2000-10-20 0 2.575 2.550 2.625 2.575 2.675 88,000 230,600 2.6205 9.857 9.762 10.05 9.857 10.24 22,988 10.031 -1.90%
2000-10-19 0 2.625 2.600 2.650 2.625 2.625 20,000 52,500 2.6250 10.05 9.953 10.14 10.05 10.05 5,225 10.049 0.00%
2000-10-18 0 2.625 2.550 2.725 2.625 2.625 60,000 157,500 2.6250 10.05 9.762 10.43 10.05 10.05 15,674 10.049 -0.94%
2000-10-17 0 2.650 2.500 2.675 2.550 2.775 86,000 221,900 2.5802 10.14 9.570 10.24 9.762 10.62 22,466 9.8772 -4.50%
2000-10-16 0 2.775 2.625 2.775 2.600 2.975 176,000 482,150 2.7395 10.62 10.05 10.62 9.953 11.39 45,977 10.487 3.74%
2000-10-13 0 2.675 2.575 2.675 2.650 2.675 58,000 154,400 2.6621 10.24 9.857 10.24 10.14 10.24 15,151 10.191 -0.93%
2000-10-12 0 2.700 2.575 2.700 2.675 2.700 114,000 305,800 2.6825 10.34 9.857 10.34 10.24 10.34 29,780 10.269 -1.82%
2000-10-11 0 2.750 2.525 2.850 2.675 2.750 130,000 350,500 2.6962 10.53 9.666 10.91 10.24 10.53 33,960 10.321 2.80%
2000-10-10 0 2.675 2.575 2.700 2.675 2.725 50,000 134,150 2.6830 10.24 9.857 10.34 10.24 10.43 13,062 10.271 -1.83%
2000-10-09 0 2.725 2.600 2.725 2.575 2.750 174,000 458,550 2.6353 10.43 9.953 10.43 9.857 10.53 45,454 10.088 -1.80%
2000-10-05 0 2.775 2.700 2.775 2.525 3.000 1,390,000 3,568,100 2.5670 10.62 10.34 10.62 9.666 11.48 363,110 9.8265 0.91%
2000-10-04 0 2.750 2.600 2.750 2.650 2.750 60,000 162,150 2.7025 10.53 9.953 10.53 10.14 10.53 15,674 10.345 5.77%
2000-10-03 0 2.600 2.500 2.625 2.475 2.775 182,000 470,150 2.5832 9.953 9.570 10.05 9.474 10.62 47,544 9.8888 -7.14%
2000-09-29 0 2.800 2.675 2.800 2.675 2.950 340,000 947,500 2.7868 10.72 10.24 10.72 10.24 11.29 88,818 10.668 3.70%
2000-09-28 0 2.700 2.575 2.700 2.700 2.775 40,000 108,600 2.7150 10.34 9.857 10.34 10.34 10.62 10,449 10.393 -3.57%
2000-09-27 0 2.800 2.700 2.850 2.650 2.800 134,000 359,800 2.6851 10.72 10.34 10.91 10.14 10.72 35,005 10.279 2.75%
2000-09-26 0 2.725 2.600 2.725 2.700 2.775 1,106,000 2,838,800 2.5667 10.43 9.953 10.43 10.34 10.62 288,921 9.8255 0.00%
2000-09-25 0 2.725 2.600 2.725 2.600 2.775 2,497,000 6,709,761 2.6871 10.43 9.953 10.43 9.953 10.62 652,292 10.286 4.81%
2000-09-22 0 2.600 2.500 2.625 2.425 2.600 100,000 251,500 2.5150 9.953 9.570 10.05 9.283 9.953 26,123 9.6275 1.96%
2000-09-21 0 2.550 2.475 2.550 2.475 2.550 58,000 145,750 2.5129 9.762 9.474 9.762 9.474 9.762 15,151 9.6196 -0.97%
2000-09-20 0 2.575 2.500 2.575 2.500 2.575 66,000 167,700 2.5409 9.857 9.570 9.857 9.570 9.857 17,241 9.7267 -0.96%
2000-09-19 0 2.600 2.575 2.600 2.500 2.600 116,000 293,750 2.5323 9.953 9.857 9.953 9.570 9.953 30,303 9.6939 0.00%
2000-09-18 0 2.600 2.550 2.600 2.575 2.675 62,000 161,350 2.6024 9.953 9.762 9.953 9.857 10.24 16,196 9.9622 -2.80%
2000-09-15 0 2.675 2.600 2.675 2.600 2.675 82,000 216,750 2.6433 10.24 9.953 10.24 9.953 10.24 21,421 10.119 0.00%
2000-09-14 0 2.675 2.575 2.675 2.675 2.675 26,000 69,550 2.6750 10.24 9.857 10.24 10.24 10.24 6,792 10.240 -0.93%
2000-09-12 0 2.700 2.600 2.700 2.600 2.700 78,000 208,100 2.6679 10.34 9.953 10.34 9.953 10.34 20,376 10.213 0.00%
2000-09-11 0 2.700 2.600 2.725 2.600 2.700 80,000 214,000 2.6750 10.34 9.953 10.43 9.953 10.34 20,898 10.240 -0.92%
2000-09-08 0 2.725 2.625 2.725 2.700 2.725 74,000 199,850 2.7007 10.43 10.05 10.43 10.34 10.43 19,331 10.338 0.93%
2000-09-07 0 2.700 2.650 2.725 2.700 2.700 100,000 270,000 2.7000 10.34 10.14 10.43 10.34 10.34 26,123 10.336 0.00%
2000-09-06 0 2.700 2.650 2.725 2.700 2.700 100,000 270,000 2.7000 10.34 10.14 10.43 10.34 10.34 26,123 10.336 -0.92%
2000-09-05 0 2.725 2.675 2.725 2.700 2.725 328,000 886,800 2.7037 10.43 10.24 10.43 10.34 10.43 85,684 10.350 0.00%
2000-09-04 0 2.725 2.675 2.725 2.700 2.725 164,000 444,000 2.7073 10.43 10.24 10.43 10.34 10.43 42,842 10.364 0.93%
2000-09-01 0 2.700 2.650 2.700 2.650 2.700 292,000 779,450 2.6693 10.34 10.14 10.34 10.14 10.34 76,279 10.218 -0.92%
2000-08-31 0 2.725 2.675 2.725 2.725 2.825 212,000 583,500 2.7524 10.43 10.24 10.43 10.43 10.81 55,381 10.536 -2.68%
2000-08-30 0 2.800 2.800 2.825 2.800 2.825 360,000 1,011,250 2.8090 10.72 10.72 10.81 10.72 10.81 94,043 10.753 -2.61%
2000-08-29 0 2.875 2.825 2.875 2.825 2.875 246,000 698,750 2.8404 11.01 10.81 11.01 10.81 11.01 64,263 10.873 1.77%
2000-08-28 0 2.825 2.800 2.825 2.825 2.850 182,000 513,800 2.8231 10.81 10.72 10.81 10.81 10.91 47,544 10.807 -0.88%
2000-08-25 0 2.850 2.825 2.850 2.825 2.875 200,000 568,700 2.8435 10.91 10.81 10.91 10.81 11.01 52,246 10.885 0.00%
2000-08-24 0 2.850 2.825 2.875 2.825 2.875 310,000 880,250 2.8395 10.91 10.81 11.01 10.81 11.01 80,981 10.870 0.00%
2000-08-23 0 2.850 2.800 2.850 2.800 2.850 472,000 1,333,500 2.8252 10.91 10.72 10.91 10.72 10.91 123,301 10.815 -0.87%
2000-08-22 0 2.875 2.850 2.875 2.825 2.875 312,000 887,800 2.8455 11.01 10.91 11.01 10.81 11.01 81,504 10.893 1.77%
2000-08-21 0 2.825 2.800 2.850 2.800 2.825 242,000 682,150 2.8188 10.81 10.72 10.91 10.72 10.81 63,218 10.790 0.00%
2000-08-18 0 2.825 2.800 2.825 2.800 2.850 180,000 508,400 2.8244 10.81 10.72 10.81 10.72 10.91 47,021 10.812 -0.88%
2000-08-17 0 2.850 2.825 2.850 2.825 2.875 172,000 489,800 2.8477 10.91 10.81 10.91 10.81 11.01 44,932 10.901 -0.87%
2000-08-16 0 2.875 2.850 2.875 2.825 2.875 324,000 918,900 2.8361 11.01 10.91 11.01 10.81 11.01 84,639 10.857 0.00%
2000-08-15 0 2.875 2.850 2.875 2.825 2.875 280,000 797,750 2.8491 11.01 10.91 11.01 10.81 11.01 73,144 10.906 1.77%
2000-08-14 0 2.825 2.800 2.825 2.800 2.850 288,000 814,550 2.8283 10.81 10.72 10.81 10.72 10.91 75,234 10.827 -0.88%
2000-08-11 0 2.850 2.825 2.850 2.800 2.850 344,000 972,550 2.8272 10.91 10.81 10.91 10.72 10.91 89,863 10.823 0.00%
2000-08-10 0 2.850 2.825 2.875 2.825 2.875 424,000 1,203,600 2.8387 10.91 10.81 11.01 10.81 11.01 110,762 10.867 -0.87%
2000-08-09 0 2.875 2.800 2.875 2.800 2.925 196,000 556,250 2.8380 11.01 10.72 11.01 10.72 11.20 51,201 10.864 -1.71%
2000-08-08 0 2.925 2.825 2.925 2.900 3.000 96,000 279,950 2.9161 11.20 10.81 11.20 11.10 11.48 25,078 11.163 -0.85%
2000-08-07 0 2.950 2.850 2.950 2.850 3.150 288,000 843,550 2.9290 11.29 10.91 11.29 10.91 12.06 75,234 11.212 3.51%
2000-08-04 0 2.850 2.825 2.850 2.775 3.000 266,000 762,000 2.8647 10.91 10.81 10.91 10.62 11.48 69,487 10.966 1.79%
2000-08-03 0 2.800 2.725 2.800 2.775 2.850 114,000 319,650 2.8039 10.72 10.43 10.72 10.62 10.91 29,780 10.734 -3.45%
2000-08-02 0 2.900 2.850 2.900 2.750 2.900 428,000 1,212,250 2.8324 11.10 10.91 11.10 10.53 11.10 111,807 10.842 3.57%
2000-08-01 0 2.800 2.750 2.825 2.750 2.825 136,000 379,200 2.7882 10.72 10.53 10.81 10.53 10.81 35,527 10.673 0.00%
2000-07-31 0 2.800 2.750 2.800 2.700 2.800 140,000 382,950 2.7354 10.72 10.53 10.72 10.34 10.72 36,572 10.471 0.00%
2000-07-28 0 2.800 2.750 2.800 2.750 2.875 278,000 771,200 2.7741 10.72 10.53 10.72 10.53 11.01 72,622 10.619 -2.61%
2000-07-27 0 2.875 2.800 2.875 2.800 2.900 172,000 487,500 2.8343 11.01 10.72 11.01 10.72 11.10 44,932 10.850 0.00%
2000-07-26 0 2.875 2.825 2.875 2.825 2.950 348,000 1,000,150 2.8740 11.01 10.81 11.01 10.81 11.29 90,908 11.002 0.00%
2000-07-25 0 2.875 2.800 2.875 2.825 2.950 260,000 747,550 2.8752 11.01 10.72 11.01 10.81 11.29 67,920 11.006 -1.71%
2000-07-24 0 2.925 2.875 2.925 2.850 2.975 494,000 1,431,650 2.8981 11.20 11.01 11.20 10.91 11.39 129,048 11.094 -1.68%
2000-07-21 0 2.975 2.900 2.975 2.950 3.100 300,000 893,750 2.9792 11.39 11.10 11.39 11.29 11.87 78,369 11.404 0.00%
2000-07-20 0 2.975 2.875 2.975 2.875 3.000 668,000 1,931,350 2.8912 11.39 11.01 11.39 11.01 11.48 174,502 11.068 0.00%
2000-07-19 0 2.975 2.925 2.975 2.850 3.000 276,000 803,250 2.9103 11.39 11.20 11.39 10.91 11.48 72,100 11.141 2.59%
2000-07-18 0 2.900 2.875 2.900 2.875 3.000 2,066,000 6,018,500 2.9131 11.10 11.01 11.10 11.01 11.48 539,702 11.152 0.87%
2000-07-17 0 2.875 2.825 2.875 2.750 2.875 2,676,000 7,593,350 2.8376 11.01 10.81 11.01 10.53 11.01 699,052 10.862 4.55%
2000-07-14 0 2.750 2.675 2.750 2.675 2.800 220,000 597,600 2.7164 10.53 10.24 10.53 10.24 10.72 57,471 10.398 -0.90%
2000-07-13 0 2.775 2.750 2.800 2.750 2.925 432,000 1,215,950 2.8147 10.62 10.53 10.72 10.53 11.20 112,851 10.775 -1.77%
2000-07-12 0 2.825 2.775 2.825 2.775 2.825 434,000 1,214,750 2.7990 10.81 10.62 10.81 10.62 10.81 113,374 10.715 1.80%
2000-07-11 0 2.775 2.725 2.775 2.675 2.800 10,272,000 26,374,350 2.5676 10.62 10.43 10.62 10.24 10.72 2,683,358 9.8289 4.72%
2000-07-10 1 2.650 - - - - 0 0 - 10.14 - - - - 0 - 0.00%
2000-07-07 0 2.650 2.625 2.675 2.650 2.725 160,000 428,250 2.6766 10.14 10.05 10.24 10.14 10.43 41,797 10.246 -1.85%
2000-07-06 0 2.700 2.675 2.700 2.675 2.725 210,000 567,400 2.7019 10.34 10.24 10.34 10.24 10.43 54,858 10.343 -1.82%
2000-07-05 0 2.750 2.725 2.750 2.675 2.775 340,000 930,400 2.7365 10.53 10.43 10.53 10.24 10.62 88,818 10.475 1.85%
2000-07-04 0 2.700 2.625 2.700 2.700 2.750 70,000 190,650 2.7236 10.34 10.05 10.34 10.34 10.53 18,286 10.426 0.00%
2000-07-03 0 2.700 2.625 2.700 2.650 2.825 168,000 456,300 2.7161 10.34 10.05 10.34 10.14 10.81 43,887 10.397 -4.42%
2000-06-30 0 2.825 2.800 2.825 2.775 2.850 264,000 738,850 2.7987 10.81 10.72 10.81 10.62 10.91 68,965 10.713 -0.88%
2000-06-29 0 2.850 2.825 2.850 2.700 2.875 824,000 2,279,850 2.7668 10.91 10.81 10.91 10.34 11.01 215,254 10.591 6.54%
2000-06-28 0 2.675 2.650 2.675 2.450 2.675 928,000 2,325,900 2.5064 10.24 10.14 10.24 9.379 10.24 242,422 9.5944 9.18%
2000-06-27 0 2.450 2.375 2.450 2.450 2.450 38,000 93,100 2.4500 9.379 9.092 9.379 9.379 9.379 9,927 9.3787 -1.01%
2000-06-26 0 2.475 2.350 2.475 2.450 2.475 46,000 112,800 2.4522 9.474 8.996 9.474 9.379 9.474 12,017 9.3870 1.02%
2000-06-23 0 2.450 2.350 2.450 2.350 2.475 46,000 111,700 2.4283 9.379 8.996 9.379 8.996 9.474 12,017 9.2955 -2.00%
2000-06-22 0 2.500 2.400 2.500 2.425 2.500 54,000 133,200 2.4667 9.570 9.187 9.570 9.283 9.570 14,106 9.4425 0.00%
2000-06-21 0 2.500 2.375 2.500 2.375 2.500 42,000 102,750 2.4464 9.570 9.092 9.570 9.092 9.570 10,972 9.3650 0.00%
2000-06-20 0 2.500 2.400 2.500 2.400 2.500 38,000 93,900 2.4711 9.570 9.187 9.570 9.187 9.570 9,927 9.4593 0.00%
2000-06-19 0 2.500 2.475 2.500 2.475 2.525 226,000 575,950 2.5485 9.570 9.474 9.570 9.474 9.666 59,038 9.7556 -1.96%
2000-06-16 0 2.550 2.450 2.550 2.500 2.575 470,000 1,190,500 2.5330 9.762 9.379 9.762 9.570 9.857 122,778 9.6963 3.03%
2000-06-15 0 2.475 2.425 2.475 2.425 2.475 64,000 156,750 2.4492 9.474 9.283 9.474 9.283 9.474 16,719 9.3757 -1.00%
2000-06-14 0 2.500 2.425 2.500 2.475 2.500 40,000 99,250 2.4813 9.570 9.283 9.570 9.474 9.570 10,449 9.4983 1.01%
2000-06-13 0 2.475 2.350 2.475 2.475 2.475 40,000 99,000 2.4750 9.474 8.996 9.474 9.474 9.474 10,449 9.4744 -1.00%
2000-06-12 0 2.500 2.375 2.500 2.475 2.500 50,000 124,250 2.4850 9.570 9.092 9.570 9.474 9.570 13,062 9.5127 0.00%
2000-06-09 0 2.500 2.350 2.500 2.475 2.525 38,000 94,750 2.4934 9.570 8.996 9.570 9.474 9.666 9,927 9.5449 -0.99%
2000-06-08 0 2.525 2.400 2.525 2.500 2.525 56,000 140,900 2.5161 9.666 9.187 9.666 9.570 9.666 14,629 9.6316 -0.98%
2000-06-07 0 2.550 2.375 2.550 2.450 2.600 108,000 272,350 2.5218 9.762 9.092 9.762 9.379 9.953 28,213 9.6534 4.08%
2000-06-05 0 2.450 2.400 2.450 2.400 2.475 136,000 330,100 2.4272 9.379 9.187 9.379 9.187 9.474 35,527 9.2914 1.03%
2000-06-02 0 2.425 2.375 2.425 2.400 2.450 136,000 327,900 2.4110 9.283 9.092 9.283 9.187 9.379 35,527 9.2295 0.00%
2000-06-01 0 2.425 2.325 2.425 2.400 2.425 56,000 134,550 2.4027 9.283 8.900 9.283 9.187 9.283 14,629 9.1975 2.11%
2000-05-31 0 2.375 2.375 2.425 2.375 2.425 204,000 488,700 2.3956 9.092 9.092 9.283 9.092 9.283 53,291 9.1704 0.00%
2000-05-30 0 2.375 2.275 2.375 2.300 2.400 90,000 212,400 2.3600 9.092 8.709 9.092 8.804 9.187 23,511 9.0342 -1.04%
2000-05-29 0 2.400 2.300 2.400 2.275 2.425 148,000 347,850 2.3503 9.187 8.804 9.187 8.709 9.283 38,662 8.9972 0.00%
2000-05-26 0 2.400 2.275 2.400 2.275 2.425 74,000 175,550 2.3723 9.187 8.709 9.187 8.709 9.283 19,331 9.0812 -1.03%
2000-05-25 0 2.425 2.300 2.425 2.400 2.450 92,000 222,550 2.4190 9.283 8.804 9.283 9.187 9.379 24,033 9.2601 0.00%
2000-05-24 0 2.425 2.300 2.425 2.300 2.425 122,000 293,100 2.4025 9.283 8.804 9.283 8.804 9.283 31,870 9.1967 -1.02%
2000-05-23 0 2.450 2.325 2.450 2.350 2.450 136,000 327,950 2.4114 9.379 8.900 9.379 8.996 9.379 35,527 9.2309 0.00%
2000-05-22 0 2.450 2.350 2.450 2.425 2.450 120,000 293,000 2.4417 9.379 8.996 9.379 9.283 9.379 31,348 9.3468 -2.00%
2000-05-19 0 2.500 2.400 2.500 2.400 2.500 200,000 488,350 2.4418 9.570 9.187 9.570 9.187 9.570 52,246 9.3471 3.09%
2000-05-18 0 2.425 2.325 2.425 2.375 2.475 124,000 297,950 2.4028 9.283 8.900 9.283 9.092 9.474 32,393 9.1981 -3.96%
2000-05-17 0 2.525 2.425 2.525 2.475 2.600 224,000 566,400 2.5286 9.666 9.283 9.666 9.474 9.953 58,516 9.6795 3.06%
2000-05-16 0 2.450 2.375 2.450 2.400 2.475 302,000 732,650 2.4260 9.379 9.092 9.379 9.187 9.474 78,892 9.2868 1.03%
2000-05-15 0 2.425 2.325 2.425 2.400 2.425 106,000 254,950 2.4052 9.283 8.900 9.283 9.187 9.283 27,690 9.2072 1.04%
2000-05-12 0 2.400 2.350 2.400 2.325 2.425 209,900 494,830 2.3575 9.187 8.996 9.187 8.900 9.283 54,832 9.0244 1.05%
2000-05-10 0 2.375 2.300 2.375 2.275 2.375 404,000 942,250 2.3323 9.092 8.804 9.092 8.709 9.092 105,537 8.9281 0.00%
2000-05-09 0 2.375 2.325 2.375 2.300 2.400 384,000 903,300 2.3523 9.092 8.900 9.092 8.804 9.187 100,312 9.0049 0.00%
2000-05-08 0 2.375 2.300 2.375 2.325 2.475 480,000 1,152,500 2.4010 9.092 8.804 9.092 8.900 9.474 125,391 9.1913 -3.06%
2000-05-05 0 2.450 2.425 2.450 2.425 2.550 502,000 1,232,950 2.4561 9.379 9.283 9.379 9.283 9.762 131,138 9.4020 -1.01%
2000-05-04 0 2.475 2.450 - 2.300 2.500 796,000 1,876,250 2.3571 9.474 9.379 - 8.804 9.570 207,939 9.0231 4.21%
2000-05-03 0 2.375 2.325 2.375 2.275 2.375 2,006,000 4,671,250 2.3286 9.092 8.900 9.092 8.709 9.092 524,028 8.9141 2.15%
2000-05-02 0 2.325 2.300 2.325 2.075 2.325 6,952,000 15,473,150 2.2257 8.900 8.804 8.900 7.943 8.900 1,816,073 8.5201 13.41%
2000-04-28 0 2.050 2.025 2.050 2.050 2.125 372,000 766,250 2.0598 7.847 7.752 7.847 7.847 8.135 97,178 7.8850 -1.20%
2000-04-27 0 2.075 2.000 2.075 1.990 2.075 284,000 572,460 2.0157 7.943 7.656 7.943 7.618 7.943 74,189 7.7162 1.22%
2000-04-26 0 2.050 1.970 2.050 1.980 2.050 528,000 1,054,340 1.9969 7.847 7.541 7.847 7.580 7.847 137,930 7.6440 1.23%
2000-04-25 0 2.025 1.990 2.025 2.000 2.025 174,000 349,100 2.0063 7.752 7.618 7.752 7.656 7.752 45,454 7.6803 0.00%
2000-04-20 0 2.025 2.000 2.025 2.000 2.100 406,000 814,550 2.0063 7.752 7.656 7.752 7.656 8.039 106,060 7.6801 -3.57%
2000-04-19 0 2.100 2.000 2.100 2.000 2.275 412,000 868,450 2.1079 8.039 7.656 8.039 7.656 8.709 107,627 8.0691 -2.33%
2000-04-18 0 2.150 2.050 2.150 2.125 2.225 150,000 326,000 2.1733 8.230 7.847 8.230 8.135 8.517 39,185 8.3196 -3.37%
2000-04-17 0 2.225 2.100 2.225 2.000 2.450 696,000 1,654,400 2.3770 8.517 8.039 8.517 7.656 9.379 181,816 9.0993 -16.04%
2000-04-14 0 2.650 2.575 2.650 2.625 2.675 5,530,000 14,520,750 2.6258 10.14 9.857 10.14 10.05 10.24 1,444,604 10.052 0.00%
2000-04-13 0 2.650 2.600 2.650 2.600 2.650 688,000 1,789,650 2.6012 10.14 9.953 10.14 9.953 10.14 179,726 9.9576 0.00%
2000-04-12 0 2.650 2.650 2.675 2.625 2.675 880,000 2,332,750 2.6509 10.14 10.14 10.24 10.05 10.24 229,883 10.148 -0.93%
2000-04-11 0 2.675 2.650 2.675 2.550 2.700 302,000 792,000 2.6225 10.24 10.14 10.24 9.762 10.34 78,892 10.039 0.00%
2000-04-10 0 2.675 2.625 2.675 2.650 2.725 144,000 384,400 2.6694 10.24 10.05 10.24 10.14 10.43 37,617 10.219 0.00%
2000-04-07 0 2.675 2.675 2.700 2.675 2.725 460,000 1,245,000 2.7065 10.24 10.24 10.34 10.24 10.43 120,166 10.361 -0.93%
2000-04-06 0 2.700 2.625 2.700 2.550 2.700 448,000 1,187,000 2.6496 10.34 10.05 10.34 9.762 10.34 117,031 10.143 1.89%
2000-04-05 0 2.650 2.550 2.650 2.550 2.750 646,000 1,698,500 2.6293 10.14 9.762 10.14 9.762 10.53 168,755 10.065 -5.36%
2000-04-03 0 2.800 2.700 2.800 2.700 2.900 514,000 1,428,850 2.7799 10.72 10.34 10.72 10.34 11.10 134,272 10.641 -3.45%
2000-03-31 0 2.900 2.875 2.900 2.825 2.900 318,000 910,600 2.8635 11.10 11.01 11.10 10.81 11.10 83,071 10.962 -1.69%
2000-03-30 0 2.950 2.850 3.000 2.775 2.950 466,000 1,321,800 2.8365 11.29 10.91 11.48 10.62 11.29 121,733 10.858 3.51%
2000-03-29 0 2.850 2.800 2.850 2.800 2.850 548,000 1,548,900 2.8265 10.91 10.72 10.91 10.72 10.91 143,154 10.820 0.00%
2000-03-28 0 2.850 2.825 2.850 2.825 2.925 226,000 647,350 2.8644 10.91 10.81 10.91 10.81 11.20 59,038 10.965 -1.72%
2000-03-27 0 2.900 2.875 2.900 2.900 2.975 1,256,000 3,692,550 2.9399 11.10 11.01 11.10 11.10 11.39 328,105 11.254 0.00%
2000-03-24 0 2.900 2.900 2.925 2.825 2.900 1,102,000 3,147,200 2.8559 11.10 11.10 11.20 10.81 11.10 287,876 10.932 1.75%
2000-03-23 0 2.850 2.825 2.875 2.700 2.875 1,634,000 4,557,750 2.7893 10.91 10.81 11.01 10.34 11.01 426,850 10.678 2.70%
2000-03-22 0 2.775 2.725 2.775 2.700 2.775 2,586,000 7,055,600 2.7284 10.62 10.43 10.62 10.34 10.62 675,542 10.444 4.72%
2000-03-21 0 2.650 2.575 2.675 2.550 2.750 616,000 1,629,550 2.6454 10.14 9.857 10.24 9.762 10.53 160,918 10.127 -3.64%
2000-03-20 0 2.750 2.750 2.775 2.550 2.800 1,372,000 3,654,300 2.6635 10.53 10.53 10.62 9.762 10.72 358,408 10.196 3.77%
2000-03-17 0 2.650 2.600 2.675 2.525 2.675 470,000 1,218,650 2.5929 10.14 9.953 10.24 9.666 10.24 122,778 9.9256 3.92%
2000-03-16 0 2.550 2.450 2.550 2.475 2.750 984,000 2,523,250 2.5643 9.762 9.379 9.762 9.474 10.53 257,051 9.8162 -8.11%
2000-03-15 0 2.775 2.750 2.800 2.675 2.900 1,646,000 4,538,300 2.7572 10.62 10.53 10.72 10.24 11.10 429,985 10.555 -0.89%
2000-03-14 0 2.800 2.750 2.800 2.750 2.925 506,000 1,425,900 2.8180 10.72 10.53 10.72 10.53 11.20 132,183 10.787 -4.27%
2000-03-13 0 2.925 2.900 2.950 2.700 3.100 2,594,000 7,593,100 2.9272 11.20 11.10 11.29 10.34 11.87 677,631 11.205 -6.40%
2000-03-10 0 3.125 3.075 3.150 2.925 3.200 2,838,000 8,687,400 3.0611 11.96 11.77 12.06 11.20 12.25 741,372 11.718 9.65%
2000-03-09 0 2.850 2.850 2.875 2.825 3.075 1,078,000 3,142,900 2.9155 10.91 10.91 11.01 10.81 11.77 281,606 11.161 -0.87%
2000-03-08 0 2.875 2.850 2.875 2.700 2.875 2,608,000 7,284,200 2.7930 11.01 10.91 11.01 10.34 11.01 681,289 10.692 -1.71%
2000-03-07 0 2.925 2.900 2.925 2.425 2.925 3,706,000 9,858,900 2.6603 11.20 11.10 11.20 9.283 11.20 968,120 10.184 12.50%
2000-03-06 0 2.600 2.575 2.625 1.910 2.700 5,944,000 14,777,250 2.4861 9.953 9.857 10.05 7.312 10.34 1,552,753 9.5168 42.08%
2000-03-03 1 1.830 1.650 - 1.400 1.830 3,672,000 5,262,820 1.4332 7.005 6.316 - 5.359 7.005 959,238 5.4865 31.65%
2000-03-02 0 1.390 1.390 1.480 1.390 1.450 12,058,000 16,890,860 1.4008 5.321 5.321 5.665 5.321 5.551 3,149,915 5.3623 -3.47%
2000-03-01 0 1.440 1.400 1.440 1.440 1.480 182,000 263,400 1.4473 5.512 5.359 5.512 5.512 5.665 47,544 5.5401 2.86%
2000-02-29 0 1.400 1.400 1.450 1.360 1.460 632,000 884,400 1.3994 5.359 5.359 5.551 5.206 5.589 165,098 5.3568 0.72%
2000-02-28 0 1.390 1.380 1.440 1.390 1.440 270,000 379,180 1.4044 5.321 5.283 5.512 5.321 5.512 70,532 5.3760 -6.08%
2000-02-25 0 1.480 1.440 1.480 1.440 1.560 1,184,000 1,746,720 1.4753 5.665 5.512 5.665 5.512 5.972 309,297 5.6474 -7.50%
2000-02-24 0 1.600 1.580 1.620 1.460 1.600 1,194,000 1,834,420 1.5364 6.125 6.048 6.201 5.589 6.125 311,909 5.8813 9.59%
2000-02-23 0 1.460 1.430 1.530 1.460 1.580 782,000 1,172,840 1.4998 5.589 5.474 5.857 5.589 6.048 204,282 5.7413 0.00%
2000-02-22 0 1.460 1.400 1.480 1.400 1.460 950,000 1,350,500 1.4216 5.589 5.359 5.665 5.359 5.589 248,169 5.4419 5.80%
2000-02-21 0 1.380 1.380 1.430 1.280 1.440 3,282,000 4,156,560 1.2665 5.283 5.283 5.474 4.900 5.512 857,358 4.8481 0.00%
2000-02-18 0 1.380 1.380 1.430 1.380 1.490 600,000 860,980 1.4350 5.283 5.283 5.474 5.283 5.704 156,738 5.4931 -7.38%
2000-02-17 0 1.490 - 1.490 1.390 1.520 504,000 739,200 1.4667 5.704 - 5.704 5.321 5.819 131,660 5.6145 -4.49%
2000-02-16 0 1.560 1.560 1.570 1.510 1.620 882,000 1,361,260 1.5434 5.972 5.972 6.010 5.780 6.201 230,405 5.9081 -6.02%
2000-02-15 0 1.660 1.550 1.660 1.570 1.700 751,200 1,220,576 1.6248 6.355 5.933 6.355 6.010 6.508 196,236 6.2199 -3.49%
2000-02-14 0 1.720 1.640 1.730 1.630 1.720 676,000 1,119,540 1.6561 6.584 6.278 6.623 6.240 6.584 176,592 6.3397 3.61%
2000-02-11 0 1.660 1.650 1.660 1.620 1.730 430,000 722,980 1.6813 6.355 6.316 6.355 6.201 6.623 112,329 6.4363 2.47%
2000-02-10 0 1.620 1.590 1.620 1.590 1.660 364,000 589,320 1.6190 6.201 6.087 6.201 6.087 6.355 95,088 6.1976 -1.22%
2000-02-09 0 1.640 1.610 1.640 1.610 1.660 1,228,000 2,002,340 1.6306 6.278 6.163 6.278 6.163 6.355 320,791 6.2419 0.61%
2000-02-08 0 1.630 1.620 1.630 1.630 1.680 240,000 394,240 1.6427 6.240 6.201 6.240 6.240 6.431 62,695 6.2882 -2.98%
2000-02-03 0 1.680 1.480 1.680 1.420 1.800 2,072,000 3,200,280 1.5445 6.431 5.665 6.431 5.436 6.890 541,269 5.9125 18.31%
2000-02-02 0 1.420 1.410 1.510 1.390 1.520 986,000 1,422,820 1.4430 5.436 5.398 5.780 5.321 5.819 257,573 5.5239 2.90%
2000-02-01 0 1.380 1.380 1.390 1.370 1.400 534,000 739,520 1.3849 5.283 5.283 5.321 5.244 5.359 139,497 5.3013 0.73%
2000-01-31 0 1.370 1.330 1.370 1.350 1.380 900,000 1,228,400 1.3649 5.244 5.091 5.244 5.168 5.283 235,107 5.2248 -1.44%
2000-01-28 0 1.390 1.370 1.390 1.380 1.410 802,000 1,109,680 1.3836 5.321 5.244 5.321 5.283 5.398 209,507 5.2966 1.46%
2000-01-27 0 1.370 1.350 1.380 1.350 1.410 1,338,000 1,845,160 1.3790 5.244 5.168 5.283 5.168 5.398 349,526 5.2790 -1.44%
2000-01-26 0 1.390 1.370 1.390 1.350 1.400 2,166,000 2,959,380 1.3663 5.321 5.244 5.321 5.168 5.359 565,825 5.2302 4.51%
2000-01-25 0 1.330 1.320 1.350 1.320 1.380 188,000 250,180 1.3307 5.091 5.053 5.168 5.053 5.283 49,111 5.0941 1.53%
2000-01-24 0 1.310 1.270 1.310 1.270 1.310 132,000 168,620 1.2774 5.015 4.862 5.015 4.862 5.015 34,482 4.8900 3.97%
2000-01-21 0 1.260 1.260 1.310 1.260 1.310 450,000 582,700 1.2949 4.823 4.823 5.015 4.823 5.015 117,554 4.9569 0.00%
2000-01-20 0 1.260 1.260 1.290 1.250 1.300 404,000 510,800 1.2644 4.823 4.823 4.938 4.785 4.976 105,537 4.8400 0.80%
2000-01-19 0 1.250 1.230 1.250 1.250 1.280 742,000 940,720 1.2678 4.785 4.708 4.785 4.785 4.900 193,833 4.8533 -1.57%
2000-01-18 0 1.270 1.260 1.270 1.260 1.300 850,000 1,083,580 1.2748 4.862 4.823 4.862 4.823 4.976 222,046 4.8800 -0.78%
2000-01-17 0 1.280 1.280 1.290 1.260 1.300 1,576,000 2,019,560 1.2814 4.900 4.900 4.938 4.823 4.976 411,699 4.9054 2.40%
2000-01-14 0 1.250 1.250 1.310 1.250 1.350 1,386,000 1,803,680 1.3014 4.785 4.785 5.015 4.785 5.168 362,065 4.9816 -5.30%
2000-01-13 0 1.320 1.310 1.330 1.310 1.400 1,402,000 1,882,500 1.3427 5.053 5.015 5.091 5.015 5.359 366,245 5.1400 -1.49%
2000-01-12 0 1.340 1.330 1.350 1.300 1.400 3,084,000 4,162,780 1.3498 5.130 5.091 5.168 4.976 5.359 805,634 5.1671 4.69%
2000-01-11 0 1.280 1.280 1.290 1.260 1.300 482,000 611,560 1.2688 4.900 4.900 4.938 4.823 4.976 125,913 4.8570 3.23%
2000-01-10 0 1.240 1.220 1.240 1.200 1.260 538,000 663,120 1.2326 4.747 4.670 4.747 4.594 4.823 140,542 4.7183 3.33%
2000-01-07 0 1.200 1.190 1.200 1.190 1.230 558,000 667,600 1.1964 4.594 4.555 4.594 4.555 4.708 145,767 4.5799 0.84%
2000-01-06 0 1.190 1.150 1.200 1.150 1.240 2,770,000 3,273,600 1.1818 4.555 4.402 4.594 4.402 4.747 723,608 4.5240 4.39%
2000-01-05 0 1.140 1.140 1.150 1.100 1.200 2,454,000 2,823,660 1.1506 4.364 4.364 4.402 4.211 4.594 641,059 4.4047 -8.80%
2000-01-04 0 1.250 1.240 1.260 1.190 1.280 4,248,000 5,328,140 1.2543 4.785 4.747 4.823 4.555 4.900 1,109,706 4.8014 4.17%
2000-01-03 0 1.200 1.200 1.210 1.160 1.200 788,000 938,080 1.1905 4.594 4.594 4.632 4.441 4.594 205,849 4.5571 3.45%
1999-12-30 0 1.160 1.150 1.160 1.130 1.170 1,746,000 1,994,360 1.1422 4.441 4.402 4.441 4.326 4.479 456,108 4.3726 3.57%
1999-12-29 0 1.120 1.120 1.130 1.090 1.150 654,000 737,420 1.1276 4.287 4.287 4.326 4.173 4.402 170,845 4.3163 3.70%
1999-12-28 0 1.080 1.080 1.090 1.080 1.090 960,000 1,039,800 1.0831 4.134 4.134 4.173 4.134 4.173 250,781 4.1462 0.00%
1999-12-24 0 1.080 1.080 1.110 1.080 1.100 190,000 206,900 1.0889 4.134 4.134 4.249 4.134 4.211 49,634 4.1685 -1.82%
1999-12-23 0 1.100 1.080 1.100 1.080 1.130 2,538,000 2,805,480 1.1054 4.211 4.134 4.211 4.134 4.326 663,003 4.2315 -0.90%
1999-12-22 0 1.110 1.100 1.110 1.080 1.110 1,058,000 1,160,000 1.0964 4.249 4.211 4.249 4.134 4.249 276,382 4.1971 0.00%
1999-12-21 0 1.110 1.100 1.110 1.110 1.130 920,000 1,030,000 1.1196 4.249 4.211 4.249 4.249 4.326 240,332 4.2857 -0.89%
1999-12-20 0 1.120 1.110 1.120 1.110 1.130 1,576,000 1,767,860 1.1217 4.287 4.249 4.287 4.249 4.326 411,699 4.2941 0.90%
1999-12-17 0 1.110 1.090 1.110 1.070 1.110 612,000 667,980 1.0915 4.249 4.173 4.249 4.096 4.249 159,873 4.1782 3.74%
1999-12-16 0 1.070 1.050 1.070 1.040 1.070 130,000 137,400 1.0569 4.096 4.019 4.096 3.981 4.096 33,960 4.0459 1.90%
1999-12-15 0 1.050 1.050 1.080 1.050 1.110 580,000 623,100 1.0743 4.019 4.019 4.134 4.019 4.249 151,514 4.1125 -2.78%
1999-12-14 0 1.080 1.060 1.090 1.050 1.120 1,028,000 1,113,780 1.0834 4.134 4.058 4.173 4.019 4.287 268,545 4.1475 -5.26%
1999-12-13 0 1.140 1.130 1.140 1.140 1.160 862,000 984,880 1.1426 4.364 4.326 4.364 4.364 4.441 225,181 4.3737 0.00%
1999-12-10 0 1.140 1.130 1.140 1.130 1.150 3,150,000 3,577,400 1.1357 4.364 4.326 4.364 4.326 4.402 822,875 4.3474 1.79%
1999-12-09 0 1.120 1.120 1.130 1.120 1.160 3,462,000 3,925,120 1.1338 4.287 4.287 4.326 4.287 4.441 904,379 4.3401 0.90%
1999-12-08 0 1.110 1.110 1.130 1.090 1.130 5,618,000 6,181,600 1.1003 4.249 4.249 4.326 4.173 4.326 1,467,592 4.2121 0.91%
1999-12-07 0 1.100 1.100 1.130 1.070 1.110 4,254,000 4,657,600 1.0949 4.211 4.211 4.326 4.096 4.249 1,111,274 4.1912 1.85%
1999-12-06 0 1.080 1.070 1.080 1.010 1.100 5,582,000 5,909,200 1.0586 4.134 4.096 4.134 3.866 4.211 1,458,188 4.0524 9.09%
1999-12-03 0 0.990 0.990 1.020 0.990 0.990 6,000 5,940 0.9900 3.790 3.790 3.905 3.790 3.790 1,567 3.7898 -1.00%
1999-12-02 0 1.000 0.990 1.000 1.000 1.000 158,000 158,000 1.0000 3.828 3.790 3.828 3.828 3.828 41,274 3.8280 1.01%
1999-12-01 0 0.990 0.990 1.000 0.990 1.000 284,000 283,900 0.9996 3.790 3.790 3.828 3.790 3.828 74,189 3.8267 -1.98%
1999-11-30 0 1.010 0.990 1.010 1.010 1.010 380,000 383,800 1.0100 3.866 3.790 3.866 3.866 3.866 99,268 3.8663 0.00%
1999-11-29 0 1.010 1.000 1.010 1.010 1.030 460,000 466,800 1.0148 3.866 3.828 3.866 3.866 3.943 120,166 3.8846 3.06%
1999-11-26 0 0.980 1.000 1.010 0.950 1.040 874,000 885,120 1.0127 3.751 3.828 3.866 3.637 3.981 228,315 3.8767 1.03%
1999-11-25 0 0.970 0.950 0.980 0.960 0.970 120,000 115,900 0.9658 3.713 3.637 3.751 3.675 3.713 31,348 3.6972 0.00%
1999-11-24 0 0.970 - 0.980 0.970 0.970 40,000 38,800 0.9700 3.713 - 3.751 3.713 3.713 10,449 3.7132 0.00%
1999-11-23 0 0.970 - 0.980 0.970 0.970 30,000 29,100 0.9700 3.713 - 3.751 3.713 3.713 7,837 3.7132 -2.02%
1999-11-22 0 0.990 - 0.990 0.990 0.990 30,000 29,700 0.9900 3.790 - 3.790 3.790 3.790 7,837 3.7898 3.13%
1999-11-19 0 0.960 0.920 0.980 0.960 0.970 200,000 193,000 0.9650 3.675 3.522 3.751 3.675 3.713 52,246 3.6941 0.00%
1999-11-18 0 0.960 0.960 0.990 0.960 0.960 100,000 96,000 0.9600 3.675 3.675 3.790 3.675 3.675 26,123 3.6749 -3.03%
1999-11-17 0 0.990 0.970 0.990 0.970 0.990 1,016,000 995,180 0.9795 3.790 3.713 3.790 3.713 3.790 265,410 3.7496 0.00%
1999-11-16 0 0.990 0.970 0.990 0.980 1.000 170,000 168,500 0.9912 3.790 3.713 3.790 3.751 3.828 44,409 3.7943 3.13%
1999-11-15 0 0.960 0.960 0.980 0.960 1.000 810,000 792,600 0.9785 3.675 3.675 3.751 3.675 3.828 211,597 3.7458 -3.03%
1999-11-12 0 0.990 0.980 0.990 0.990 1.060 2,786,000 2,857,580 1.0257 3.790 3.751 3.790 3.790 4.058 727,788 3.9264 -4.81%
1999-11-11 0 1.040 1.030 1.050 0.960 1.050 5,300,000 5,278,100 0.9959 3.981 3.943 4.019 3.675 4.019 1,384,521 3.8122 7.22%
1999-11-10 0 0.970 0.960 0.980 0.960 0.980 308,000 298,760 0.9700 3.713 3.675 3.751 3.675 3.751 80,459 3.7132 -1.02%
1999-11-09 0 0.980 0.970 0.980 0.960 0.980 112,000 108,640 0.9700 3.751 3.713 3.751 3.675 3.751 29,258 3.7132 1.03%
1999-11-08 0 0.970 0.970 0.990 0.960 0.990 392,000 382,820 0.9766 3.713 3.713 3.790 3.675 3.790 102,402 3.7384 -2.02%
1999-11-05 0 0.990 0.990 1.000 0.970 0.990 322,000 314,840 0.9778 3.790 3.790 3.828 3.713 3.790 84,116 3.7429 -1.00%
1999-11-04 0 1.000 - 1.000 - - 0 0 - 3.828 - 3.828 - - 0 - 0.00%
1999-11-03 0 1.000 - 1.000 - - 0 0 - 3.828 - 3.828 - - 0 - 0.00%
1999-11-02 0 1.000 - 1.000 - - 0 0 - 3.828 - 3.828 - - 0 - 0.00%
1999-11-01 0 1.000 0.960 1.000 1.000 1.000 10,000 10,000 1.0000 3.828 3.675 3.828 3.828 3.828 2,612 3.8280 4.17%
1999-10-29 0 0.960 0.930 1.020 0.930 0.960 284,000 267,620 0.9423 3.675 3.560 3.905 3.560 3.675 74,189 3.6073 -1.03%
1999-10-28 0 0.970 - 0.990 0.970 0.970 140,000 135,800 0.9700 3.713 - 3.790 3.713 3.713 36,572 3.7132 0.00%
1999-10-27 0 0.970 0.970 0.980 0.970 0.970 100,000 97,000 0.9700 3.713 3.713 3.751 3.713 3.713 26,123 3.7132 -2.02%
1999-10-26 0 0.990 - 1.010 - - 0 0 - 3.790 - 3.866 - - 0 - 0.00%
1999-10-25 0 0.990 0.950 1.000 0.960 0.990 460,000 448,800 0.9757 3.790 3.637 3.828 3.675 3.790 120,166 3.7348 1.02%
1999-10-22 0 0.980 - 0.980 - - 0 0 - 3.751 - 3.751 - - 0 - 0.00%
1999-10-21 0 0.980 0.960 0.990 0.970 0.980 440,000 429,600 0.9764 3.751 3.675 3.790 3.713 3.751 114,941 3.7376 -1.01%
1999-10-20 0 0.990 - 0.990 0.980 0.990 140,000 137,700 0.9836 3.790 - 3.790 3.751 3.790 36,572 3.7652 3.13%
1999-10-19 0 0.960 - 0.960 - - 8,000 7,600 0.9500 3.675 - 3.675 - - 2,090 3.6366 0.00%
1999-10-15 0 0.960 - 0.960 - - 0 0 - 3.675 - 3.675 - - 0 - 0.00%
1999-10-14 0 0.960 - 0.960 0.960 0.960 20,000 19,200 0.9600 3.675 - 3.675 3.675 3.675 5,225 3.6749 -2.04%
1999-10-13 0 0.980 - 0.990 - - 0 0 - 3.751 - 3.790 - - 0 - 0.00%
1999-10-12 0 0.980 0.940 0.980 0.970 0.990 82,000 80,640 0.9834 3.751 3.598 3.751 3.713 3.790 21,421 3.7646 -2.97%
1999-10-11 0 1.010 0.990 1.010 0.970 1.020 1,822,000 1,810,860 0.9939 3.866 3.790 3.866 3.713 3.905 475,962 3.8046 -1.94%
1999-10-08 0 1.030 - 1.030 0.970 1.030 732,000 721,560 0.9857 3.943 - 3.943 3.713 3.943 191,221 3.7734 3.00%
1999-10-07 0 1.000 1.000 1.050 1.000 1.050 690,000 705,900 1.0230 3.828 3.828 4.019 3.828 4.019 180,249 3.9163 -1.96%
1999-10-06 0 1.020 1.000 1.020 1.010 1.050 410,000 416,000 1.0146 3.905 3.828 3.905 3.866 4.019 107,104 3.8841 -2.86%
1999-10-05 0 1.050 1.020 1.050 1.040 1.060 204,000 214,700 1.0525 4.019 3.905 4.019 3.981 4.058 53,291 4.0288 1.94%
1999-10-04 0 1.030 1.030 1.040 1.030 1.080 510,000 528,980 1.0372 3.943 3.943 3.981 3.943 4.134 133,227 3.9705 -4.63%
1999-09-30 0 1.080 1.080 1.100 1.000 1.080 508,000 532,380 1.0480 4.134 4.134 4.211 3.828 4.134 132,705 4.0118 5.88%
1999-09-29 0 1.020 0.990 1.020 1.000 1.020 456,000 459,020 1.0066 3.905 3.790 3.905 3.828 3.905 119,121 3.8534 -1.92%
1999-09-28 0 1.040 1.010 1.040 1.000 1.050 110,000 113,700 1.0336 3.981 3.866 3.981 3.828 4.019 28,735 3.9568 4.00%
1999-09-27 0 1.000 1.000 1.030 1.000 1.010 396,000 398,000 1.0051 3.828 3.828 3.943 3.828 3.866 103,447 3.8474 -1.96%
1999-09-24 0 1.020 1.010 1.020 1.020 1.020 50,000 51,000 1.0200 3.905 3.866 3.905 3.905 3.905 13,062 3.9046 0.00%
1999-09-23 0 1.020 1.000 1.020 1.000 1.030 80,000 81,420 1.0178 3.905 3.828 3.905 3.828 3.943 20,898 3.8960 0.99%
1999-09-22 0 1.010 1.000 1.030 0.980 1.010 596,000 594,020 0.9967 3.866 3.828 3.943 3.751 3.866 155,693 3.8153 0.00%
1999-09-21 0 1.010 1.000 1.030 1.010 1.030 160,000 162,300 1.0144 3.866 3.828 3.943 3.866 3.943 41,797 3.8831 -2.88%
1999-09-20 0 1.040 1.010 1.040 1.000 1.040 206,000 211,900 1.0286 3.981 3.866 3.981 3.828 3.981 53,813 3.9377 2.97%
1999-09-17 0 1.010 1.000 1.020 0.960 1.020 152,000 153,220 1.0080 3.866 3.828 3.905 3.675 3.905 39,707 3.8588 1.00%
1999-09-15 0 1.000 1.000 1.020 1.000 1.030 360,000 364,760 1.0132 3.828 3.828 3.905 3.828 3.943 94,043 3.8787 -2.91%
1999-09-14 0 1.030 1.000 1.030 1.020 1.030 50,000 51,480 1.0296 3.943 3.828 3.943 3.905 3.943 13,062 3.9413 0.00%
1999-09-13 0 1.030 1.020 1.030 1.030 1.040 40,000 41,400 1.0350 3.943 3.905 3.943 3.943 3.981 10,449 3.9620 -0.96%
1999-09-10 0 1.040 1.020 1.040 1.030 1.040 110,000 114,100 1.0373 3.981 3.905 3.981 3.943 3.981 28,735 3.9707 0.97%
1999-09-09 0 1.030 1.000 1.040 1.020 1.030 40,000 41,000 1.0250 3.943 3.828 3.981 3.905 3.943 10,449 3.9237 1.98%
1999-09-08 0 1.010 1.000 1.020 1.000 1.020 270,000 272,320 1.0086 3.866 3.828 3.905 3.828 3.905 70,532 3.8609 -0.98%
1999-09-07 0 1.020 1.020 1.050 1.010 1.040 60,000 61,900 1.0317 3.905 3.905 4.019 3.866 3.981 15,674 3.9493 -0.97%
1999-09-06 0 1.030 1.020 1.040 1.010 1.040 860,000 876,700 1.0194 3.943 3.905 3.981 3.866 3.981 224,658 3.9024 0.98%
1999-09-03 0 1.020 1.010 1.060 1.000 1.060 300,000 308,700 1.0290 3.905 3.866 4.058 3.828 4.058 78,369 3.9391 -3.77%
1999-09-02 0 1.060 1.060 1.070 1.050 1.060 124,000 131,140 1.0576 4.058 4.058 4.096 4.019 4.058 32,393 4.0485 0.00%
1999-09-01 0 1.060 1.050 1.060 1.050 1.060 140,000 147,500 1.0536 4.058 4.019 4.058 4.019 4.058 36,572 4.0331 1.92%
1999-08-31 0 1.040 1.040 1.060 1.030 1.060 310,000 324,800 1.0477 3.981 3.981 4.058 3.943 4.058 80,981 4.0108 -1.89%
1999-08-30 0 1.060 1.050 1.060 1.050 1.100 558,000 603,300 1.0812 4.058 4.019 4.058 4.019 4.211 145,767 4.1388 0.00%
1999-08-27 0 1.060 1.050 1.060 1.050 1.110 758,000 815,780 1.0762 4.058 4.019 4.058 4.019 4.249 198,013 4.1198 0.00%
1999-08-26 0 1.060 1.060 1.070 1.060 1.110 650,000 710,700 1.0934 4.058 4.058 4.096 4.058 4.249 169,800 4.1855 -2.75%
1999-08-25 0 1.090 1.060 1.090 1.050 1.100 820,000 878,200 1.0710 4.173 4.058 4.173 4.019 4.211 214,209 4.0997 0.00%
1999-08-24 0 1.090 1.080 1.090 1.040 1.120 460,000 490,100 1.0654 4.173 4.134 4.173 3.981 4.287 120,166 4.0785 -0.91%
1999-08-23 0 1.100 1.070 1.100 1.070 1.110 940,000 1,026,300 1.0918 4.211 4.096 4.211 4.096 4.249 245,556 4.1795 3.77%
1999-08-20 0 1.060 1.070 1.080 1.030 1.080 710,000 753,600 1.0614 4.058 4.096 4.134 3.943 4.134 185,474 4.0631 0.00%
1999-08-19 0 1.060 1.020 1.080 1.000 1.060 1,066,000 1,086,760 1.0195 4.058 3.905 4.134 3.828 4.058 278,472 3.9026 2.91%
1999-08-18 0 1.030 1.010 1.040 1.000 1.030 598,000 610,120 1.0203 3.943 3.866 3.981 3.828 3.943 156,216 3.9056 1.98%
1999-08-17 0 1.010 1.000 1.020 0.990 1.010 170,000 170,300 1.0018 3.866 3.828 3.905 3.790 3.866 44,409 3.8348 -0.98%
1999-08-16 0 1.020 1.000 1.020 1.010 1.030 16,000 16,360 1.0225 3.905 3.828 3.905 3.866 3.943 4,180 3.9142 0.00%
1999-08-13 0 1.020 0.990 1.010 0.980 1.020 772,000 772,280 1.0004 3.905 3.790 3.866 3.751 3.905 201,670 3.8294 0.00%
1999-08-12 0 1.020 1.000 1.020 0.970 1.030 352,000 355,960 1.0113 3.905 3.828 3.905 3.713 3.943 91,953 3.8711 2.00%
1999-08-11 0 1.000 0.990 1.010 1.000 1.010 420,000 421,500 1.0036 3.828 3.790 3.866 3.828 3.866 109,717 3.8417 -1.96%
1999-08-10 0 1.020 1.020 1.030 0.980 1.040 754,000 757,340 1.0044 3.905 3.905 3.943 3.751 3.981 196,968 3.8450 -2.86%
1999-08-09 0 1.050 1.040 1.060 1.000 1.060 342,000 347,400 1.0158 4.019 3.981 4.058 3.828 4.058 89,341 3.8885 2.94%
1999-08-06 0 1.020 1.010 1.030 1.010 1.050 166,000 169,600 1.0217 3.905 3.866 3.943 3.866 4.019 43,364 3.9111 -0.97%
1999-08-05 0 1.030 1.010 1.030 1.030 1.060 322,000 334,800 1.0398 3.943 3.866 3.943 3.943 4.058 84,116 3.9802 -3.74%
1999-08-04 0 1.070 1.060 1.070 1.060 1.080 188,000 201,440 1.0715 4.096 4.058 4.096 4.058 4.134 49,111 4.1017 1.90%
1999-08-03 0 1.050 1.050 1.080 1.050 1.070 310,000 329,400 1.0626 4.019 4.019 4.134 4.019 4.096 80,981 4.0676 -1.87%
1999-08-02 0 1.070 1.060 1.080 1.070 1.080 606,000 652,480 1.0767 4.096 4.058 4.134 4.096 4.134 158,306 4.1216 -0.93%
1999-07-30 0 1.080 1.060 1.080 1.040 1.090 632,000 665,520 1.0530 4.134 4.058 4.134 3.981 4.173 165,098 4.0311 3.85%
1999-07-29 0 1.040 1.040 1.050 1.020 1.050 754,000 783,420 1.0390 3.981 3.981 4.019 3.905 4.019 196,968 3.9774 -2.80%
1999-07-28 0 1.070 1.020 1.080 1.020 1.070 394,000 404,840 1.0275 4.096 3.905 4.134 3.905 4.096 102,925 3.9334 0.94%
1999-07-27 0 1.060 1.010 1.060 1.000 1.060 682,000 691,300 1.0136 4.058 3.866 4.058 3.828 4.058 178,159 3.8802 6.00%
1999-07-26 0 1.000 1.000 1.010 1.000 1.050 984,000 1,007,700 1.0241 3.828 3.828 3.866 3.828 4.019 257,051 3.9202 -4.76%
1999-07-23 0 1.050 1.050 1.060 1.030 1.110 1,824,000 1,932,820 1.0597 4.019 4.019 4.058 3.943 4.249 476,484 4.0564 -2.78%
1999-07-22 0 1.080 1.040 1.100 1.040 1.140 2,338,000 2,546,640 1.0892 4.134 3.981 4.211 3.981 4.364 610,756 4.1696 0.00%
1999-07-21 0 1.080 1.040 1.070 0.960 1.200 3,226,000 3,527,520 1.0935 4.134 3.981 4.096 3.675 4.594 842,729 4.1858 -12.20%
1999-07-20 0 1.230 1.220 1.230 1.210 1.360 37,056,000 47,536,140 1.2828 4.708 4.670 4.708 4.632 5.206 9,680,150 4.9107

Copyright & disclaimer, Privacy policy

Back to top