COSMOPOLITAN INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00120      
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-16 0 0.100 0.100 0.107 0.092 0.111 1,710,600 169,627 0.0992 0.100 0.100 0.107 0.092 0.111 1,710,600 0.0992 8.70%
2026-02-13 0 0.092 0.092 0.093 0.091 0.100 334,200 31,365 0.0939 0.092 0.092 0.093 0.091 0.100 334,200 0.0939 -3.16%
2026-02-12 0 0.095 0.095 0.096 0.093 0.102 768,600 75,275 0.0979 0.095 0.095 0.096 0.093 0.102 768,600 0.0979 -6.86%
2026-02-11 0 0.102 0.096 0.097 0.093 0.105 750,000 75,087 0.1001 0.102 0.096 0.097 0.093 0.105 750,000 0.1001 5.15%
2026-02-10 0 0.097 0.097 0.100 0.094 0.105 144,000 14,301 0.0993 0.097 0.097 0.100 0.094 0.105 144,000 0.0993 -3.00%
2026-02-09 0 0.100 0.100 0.105 0.098 0.107 1,456,800 151,003 0.1037 0.100 0.100 0.105 0.098 0.107 1,456,800 0.1037 -5.66%
2026-02-06 0 0.106 0.101 0.106 0.091 0.106 4,793,400 472,242 0.0985 0.106 0.101 0.106 0.091 0.106 4,793,400 0.0985 12.77%
2026-02-05 0 0.094 0.092 0.094 0.090 0.098 1,831,200 169,219 0.0924 0.094 0.092 0.094 0.090 0.098 1,831,200 0.0924 -2.08%
2026-02-04 0 0.096 0.091 0.096 0.090 0.099 1,860,600 172,218 0.0926 0.096 0.091 0.096 0.090 0.099 1,860,600 0.0926 4.35%
2026-02-03 0 0.092 0.092 0.096 0.092 0.098 369,600 34,801 0.0942 0.092 0.092 0.096 0.092 0.098 369,600 0.0942 -3.16%
2026-02-02 0 0.095 0.094 0.095 0.092 0.108 1,179,600 114,279 0.0969 0.095 0.094 0.095 0.092 0.108 1,179,600 0.0969 -3.06%
2026-01-30 0 0.098 0.096 0.098 0.089 0.098 1,278,000 122,132 0.0956 0.098 0.096 0.098 0.089 0.098 1,278,000 0.0956 5.38%
2026-01-29 0 0.093 0.093 0.095 0.089 0.108 3,523,800 333,611 0.0947 0.093 0.093 0.095 0.089 0.108 3,523,800 0.0947 4.49%
2026-01-28 0 0.089 0.088 0.089 0.088 0.097 219,000 19,591 0.0895 0.089 0.088 0.089 0.088 0.097 219,000 0.0895 -2.20%
2026-01-27 0 0.091 0.090 0.091 0.087 0.095 10,800 970 0.0898 0.091 0.090 0.091 0.087 0.095 10,800 0.0898 2.25%
2026-01-26 0 0.089 0.089 0.091 0.089 0.099 287,400 25,738 0.0896 0.089 0.089 0.091 0.089 0.099 287,400 0.0896 -4.30%
2026-01-23 0 0.093 0.089 0.093 0.087 0.093 726,600 65,012 0.0895 0.093 0.089 0.093 0.087 0.093 726,600 0.0895 6.90%
2026-01-22 0 0.087 0.087 0.088 0.087 0.095 684,000 62,243 0.0910 0.087 0.087 0.088 0.087 0.095 684,000 0.0910 -7.45%
2026-01-21 0 0.094 0.092 0.094 0.090 0.102 675,600 63,749 0.0944 0.094 0.092 0.094 0.090 0.102 675,600 0.0944 -2.08%
2026-01-20 0 0.096 0.096 0.100 0.092 0.102 1,035,600 100,789 0.0973 0.096 0.096 0.100 0.092 0.102 1,035,600 0.0973 2.13%
2026-01-19 0 0.094 0.094 0.095 0.090 0.098 801,600 75,690 0.0944 0.094 0.094 0.095 0.090 0.098 801,600 0.0944 -2.08%
2026-01-16 0 0.096 0.093 0.096 0.089 0.100 5,281,200 505,953 0.0958 0.096 0.093 0.096 0.089 0.100 5,281,200 0.0958 4.35%
2026-01-15 0 0.092 0.088 0.092 0.085 0.099 1,857,000 176,290 0.0949 0.092 0.088 0.092 0.085 0.099 1,857,000 0.0949 1.10%
2026-01-14 0 0.091 0.091 0.095 0.088 0.094 669,600 61,294 0.0915 0.091 0.091 0.095 0.088 0.094 669,600 0.0915 -2.15%
2026-01-13 0 0.093 0.091 0.093 0.087 0.094 295,800 26,284 0.0889 0.093 0.091 0.093 0.087 0.094 295,800 0.0889 1.09%
2026-01-12 0 0.092 0.085 0.090 0.085 0.093 190,800 17,009 0.0891 0.092 0.085 0.090 0.085 0.093 190,800 0.0891 4.55%
2026-01-09 0 0.088 0.088 0.089 0.086 0.096 419,400 37,149 0.0886 0.088 0.088 0.089 0.086 0.096 419,400 0.0886 -2.22%
2026-01-08 0 0.090 0.087 0.090 0.085 0.096 427,200 36,876 0.0863 0.090 0.087 0.090 0.085 0.096 427,200 0.0863 4.65%
2026-01-07 0 0.086 0.086 0.091 0.085 0.089 167,400 14,647 0.0875 0.086 0.086 0.091 0.085 0.089 167,400 0.0875 -1.15%
2026-01-06 0 0.087 0.085 0.087 0.083 0.091 189,000 16,609 0.0879 0.087 0.085 0.087 0.083 0.091 189,000 0.0879 1.16%
2026-01-05 0 0.086 0.086 0.088 0.086 0.096 588,000 51,988 0.0884 0.086 0.086 0.088 0.086 0.096 588,000 0.0884 -5.49%
2026-01-02 0 0.091 0.091 0.093 0.085 0.092 732,000 66,219 0.0905 0.091 0.091 0.093 0.085 0.092 732,000 0.0905 2.25%
2025-12-31 0 0.089 0.088 0.089 0.078 0.089 742,800 64,793 0.0872 0.089 0.088 0.089 0.078 0.089 742,800 0.0872 2.30%
2025-12-30 0 0.087 0.087 0.090 0.084 0.090 315,000 27,417 0.0870 0.087 0.087 0.090 0.084 0.090 315,000 0.0870 0.00%
2025-12-29 0 0.087 0.086 0.087 0.083 0.088 4,929,600 413,437 0.0839 0.087 0.086 0.087 0.083 0.088 4,929,600 0.0839 1.16%
2025-12-24 0 0.086 0.085 0.086 0.082 0.087 9,602,018 806,094 0.0840 0.086 0.085 0.086 0.082 0.087 9,602,018 0.0840 -4.44%
2025-12-23 0 0.090 0.086 0.090 0.086 0.096 449,400 39,752 0.0885 0.090 0.086 0.090 0.086 0.096 449,400 0.0885 0.00%
2025-12-22 0 0.090 0.090 0.091 0.085 0.094 1,291,800 114,474 0.0886 0.090 0.090 0.091 0.085 0.094 1,291,800 0.0886 -3.23%
2025-12-19 0 0.093 0.089 0.093 0.086 0.095 6,432,000 561,520 0.0873 0.093 0.089 0.093 0.086 0.095 6,432,000 0.0873 5.68%
2025-12-18 0 0.088 0.087 0.091 0.087 0.094 6,700,200 589,738 0.0880 0.088 0.087 0.091 0.087 0.094 6,700,200 0.0880 -7.37%
2025-12-17 0 0.095 0.091 0.095 0.091 0.096 1,524,600 141,687 0.0929 0.095 0.091 0.095 0.091 0.096 1,524,600 0.0929 -1.04%
2025-12-16 0 0.096 0.095 0.096 0.093 0.100 778,800 73,330 0.0942 0.096 0.095 0.096 0.093 0.100 778,800 0.0942 -3.03%
2025-12-15 0 0.099 0.095 0.099 0.093 0.100 215,400 21,036 0.0977 0.099 0.095 0.099 0.093 0.100 215,400 0.0977 1.02%
2025-12-12 0 0.098 0.098 0.104 0.096 0.102 1,370,400 136,945 0.0999 0.098 0.098 0.104 0.096 0.102 1,370,400 0.0999 0.00%
2025-12-11 0 0.098 0.094 0.099 0.092 0.103 67,800 6,783 0.1000 0.098 0.094 0.099 0.092 0.103 67,800 0.1000 -2.97%
2025-12-10 0 0.101 0.100 0.101 0.098 0.104 1,251,000 125,211 0.1001 0.101 0.100 0.101 0.098 0.104 1,251,000 0.1001 4.12%
2025-12-09 0 0.097 0.097 0.102 0.097 0.105 13,207,800 1,303,558 0.0987 0.097 0.097 0.102 0.097 0.105 13,207,800 0.0987 -4.90%
2025-12-08 0 0.102 0.102 0.108 0.098 0.120 3,928,200 404,769 0.1030 0.102 0.102 0.108 0.098 0.120 3,928,200 0.1030 -9.73%
2025-12-05 0 0.113 0.105 0.113 0.105 0.118 1,212,000 130,488 0.1077 0.113 0.105 0.113 0.105 0.118 1,212,000 0.1077 -0.88%
2025-12-04 0 0.114 0.112 0.114 0.105 0.118 624,000 69,148 0.1108 0.114 0.112 0.114 0.105 0.118 624,000 0.1108 0.88%
2025-12-03 0 0.113 0.110 0.113 0.106 0.114 916,200 101,102 0.1103 0.113 0.110 0.113 0.106 0.114 916,200 0.1103 -3.42%
2025-12-02 0 0.117 0.116 0.117 0.109 0.136 27,965,400 3,577,831 0.1279 0.117 0.116 0.117 0.109 0.136 27,965,400 0.1279 -4.88%
2025-12-01 0 0.123 0.123 0.124 0.092 0.127 38,589,000 4,670,286 0.1210 0.123 0.123 0.124 0.092 0.127 38,589,000 0.1210 17.14%
2025-11-28 0 0.105 0.103 0.105 0.079 0.105 12,524,400 1,045,945 0.0835 0.105 0.103 0.105 0.079 0.105 12,524,400 0.0835 25.00%
2025-11-27 0 0.084 0.083 0.084 0.083 0.093 5,238,000 450,988 0.0861 0.084 0.083 0.084 0.083 0.093 5,238,000 0.0861 -9.68%
2025-11-26 0 0.093 0.090 0.093 0.088 0.095 6,956,400 623,434 0.0896 0.093 0.090 0.093 0.088 0.095 6,956,400 0.0896 -2.11%
2025-11-25 0 0.095 0.095 0.096 0.087 0.095 3,390,000 313,464 0.0925 0.095 0.095 0.096 0.087 0.095 3,390,000 0.0925 5.56%
2025-11-24 0 0.090 0.089 0.090 0.084 0.090 6,212,400 530,429 0.0854 0.090 0.089 0.090 0.084 0.090 6,212,400 0.0854 -1.10%
2025-11-21 0 0.091 0.091 0.093 0.081 0.094 20,143,800 1,651,401 0.0820 0.091 0.091 0.093 0.081 0.094 20,143,800 0.0820 5.81%
2025-11-20 0 0.086 0.085 0.086 0.082 0.090 11,769,000 1,004,305 0.0853 0.086 0.085 0.086 0.082 0.090 11,769,000 0.0853 -4.44%
2025-11-19 0 0.090 0.090 0.091 0.086 0.095 8,647,800 760,569 0.0879 0.090 0.090 0.091 0.086 0.095 8,647,800 0.0879 -4.26%
2025-11-18 0 0.094 0.094 0.096 0.094 0.096 427,800 40,743 0.0952 0.094 0.094 0.096 0.094 0.096 427,800 0.0952 -3.09%
2025-11-17 0 0.097 0.096 0.097 0.094 0.097 441,600 41,607 0.0942 0.097 0.096 0.097 0.094 0.097 441,600 0.0942 2.11%
2025-11-14 0 0.095 0.095 0.097 0.094 0.097 92,400 8,812 0.0954 0.095 0.095 0.097 0.094 0.097 92,400 0.0954 -1.04%
2025-11-13 0 0.096 0.094 0.096 0.094 0.098 361,800 34,828 0.0963 0.096 0.094 0.096 0.094 0.098 361,800 0.0963 -2.04%
2025-11-12 0 0.098 0.095 0.098 0.094 0.101 1,083,000 103,242 0.0953 0.098 0.095 0.098 0.094 0.101 1,083,000 0.0953 -1.01%
2025-11-11 0 0.099 0.098 0.099 0.094 0.103 814,800 79,727 0.0978 0.099 0.098 0.099 0.094 0.103 814,800 0.0978 2.06%
2025-11-10 0 0.097 0.096 0.097 0.096 0.103 744,600 72,750 0.0977 0.097 0.096 0.097 0.096 0.103 744,600 0.0977 -7.62%
2025-11-07 0 0.105 0.097 0.105 0.097 0.106 37,200 3,722 0.1001 0.105 0.097 0.105 0.097 0.106 37,200 0.1001 5.00%
2025-11-06 0 0.100 0.098 0.100 0.096 0.106 1,230,600 121,268 0.0985 0.100 0.098 0.100 0.096 0.106 1,230,600 0.0985 2.04%
2025-11-05 0 0.098 0.098 0.100 0.093 0.109 1,830,864 182,372 0.0996 0.098 0.098 0.100 0.093 0.109 1,830,864 0.0996 -3.92%
2025-11-04 0 0.102 0.102 0.108 0.102 0.109 31,200 3,273 0.1049 0.102 0.102 0.108 0.102 0.109 31,200 0.1049 -4.67%
2025-11-03 0 0.107 0.104 0.107 0.099 0.107 272,400 27,729 0.1018 0.107 0.104 0.107 0.099 0.107 272,400 0.1018 2.88%
2025-10-31 0 0.104 0.102 0.104 0.099 0.104 82,800 8,427 0.1018 0.104 0.102 0.104 0.099 0.104 82,800 0.1018 -0.95%
2025-10-30 0 0.105 0.100 0.105 0.099 0.110 286,800 29,498 0.1029 0.105 0.100 0.105 0.099 0.110 286,800 0.1029 1.94%
2025-10-28 0 0.103 0.101 0.103 0.101 0.110 103,800 10,701 0.1031 0.103 0.101 0.103 0.101 0.110 103,800 0.1031 -1.90%
2025-10-27 0 0.105 0.103 0.106 0.103 0.105 4,200 436 0.1038 0.105 0.103 0.106 0.103 0.105 4,200 0.1038 1.94%
2025-10-24 0 0.103 0.101 0.104 0.099 0.109 19,800 2,008 0.1014 0.103 0.101 0.104 0.099 0.109 19,800 0.1014 1.98%
2025-10-23 0 0.101 0.101 0.102 0.100 0.104 19,200 1,944 0.1013 0.101 0.101 0.102 0.100 0.104 19,200 0.1013 -2.88%
2025-10-22 0 0.104 0.101 0.104 0.099 0.112 29,400 3,080 0.1048 0.104 0.101 0.104 0.099 0.112 29,400 0.1048 -0.95%
2025-10-21 0 0.105 0.103 0.104 0.100 0.109 237,600 24,571 0.1034 0.105 0.103 0.104 0.100 0.109 237,600 0.1034 1.94%
2025-10-20 0 0.103 0.101 0.102 0.098 0.103 580,800 58,657 0.1010 0.103 0.101 0.102 0.098 0.103 580,800 0.1010 5.10%
2025-10-17 0 0.098 0.098 0.100 0.098 0.109 1,601,400 160,903 0.1005 0.098 0.098 0.100 0.098 0.109 1,601,400 0.1005 -6.67%
2025-10-16 0 0.105 0.101 0.105 0.100 0.105 1,851,600 187,087 0.1010 0.105 0.101 0.105 0.100 0.105 1,851,600 0.1010 0.96%
2025-10-15 0 0.104 0.104 0.107 0.100 0.110 1,589,400 168,161 0.1058 0.104 0.104 0.107 0.100 0.110 1,589,400 0.1058 1.96%
2025-10-14 0 0.102 0.101 0.102 0.101 0.106 331,800 34,139 0.1029 0.102 0.101 0.102 0.101 0.106 331,800 0.1029 -1.92%
2025-10-13 0 0.104 0.104 0.106 0.104 0.108 421,800 44,529 0.1056 0.104 0.104 0.106 0.104 0.108 421,800 0.1056 -1.89%
2025-10-10 0 0.106 0.106 0.108 0.106 0.113 2,358,000 258,723 0.1097 0.106 0.106 0.108 0.106 0.113 2,358,000 0.1097 -9.40%
2025-10-09 0 0.117 0.112 0.117 0.112 0.118 420,600 47,637 0.1133 0.117 0.112 0.117 0.112 0.118 420,600 0.1133 1.74%
2025-10-08 0 0.115 0.115 0.118 0.113 0.120 289,200 33,843 0.1170 0.115 0.115 0.118 0.113 0.120 289,200 0.1170 -3.36%
2025-10-06 0 0.119 0.117 0.120 0.114 0.120 11,400 1,351 0.1185 0.119 0.117 0.120 0.114 0.120 11,400 0.1185 0.00%
2025-10-03 0 0.119 0.115 0.119 0.115 0.119 2,400 278 0.1158 0.119 0.115 0.119 0.115 0.119 2,400 0.1158 0.00%
2025-10-02 0 0.119 0.114 0.119 0.112 0.119 430,800 48,924 0.1136 0.119 0.114 0.119 0.112 0.119 430,800 0.1136 1.71%
2025-09-30 0 0.117 0.112 0.117 0.112 0.123 936,000 108,265 0.1157 0.117 0.112 0.117 0.112 0.123 936,000 0.1157 -0.85%
2025-09-29 0 0.118 0.118 0.122 0.118 0.125 336,000 40,221 0.1197 0.118 0.118 0.122 0.118 0.125 336,000 0.1197 -3.28%
2025-09-26 0 0.122 0.120 0.122 0.116 0.125 4,037,400 497,054 0.1231 0.122 0.120 0.122 0.116 0.125 4,037,400 0.1231 -0.81%
2025-09-25 0 0.123 0.113 0.120 0.110 0.123 2,704,800 305,029 0.1128 0.123 0.113 0.120 0.110 0.123 2,704,800 0.1128 4.24%
2025-09-24 0 0.118 0.116 0.118 0.112 0.119 403,200 47,436 0.1176 0.118 0.116 0.118 0.112 0.119 403,200 0.1176 0.00%
2025-09-23 0 0.118 0.111 0.113 0.111 0.118 258,600 29,575 0.1144 0.118 0.111 0.113 0.111 0.118 258,600 0.1144 4.42%
2025-09-22 0 0.113 0.112 0.113 0.110 0.119 640,200 73,383 0.1146 0.113 0.112 0.113 0.110 0.119 640,200 0.1146 -2.59%
2025-09-19 0 0.116 0.116 0.119 0.116 0.122 1,696,800 199,456 0.1175 0.116 0.116 0.119 0.116 0.122 1,696,800 0.1175 -4.13%
2025-09-18 0 0.121 0.117 0.121 0.117 0.130 2,872,800 339,895 0.1183 0.121 0.117 0.121 0.117 0.130 2,872,800 0.1183 -0.82%
2025-09-17 0 0.122 0.122 0.123 0.118 0.125 582,000 71,644 0.1231 0.122 0.122 0.123 0.118 0.125 582,000 0.1231 0.83%
2025-09-16 0 0.121 0.120 0.121 0.120 0.124 2,998,800 363,873 0.1213 0.121 0.120 0.121 0.120 0.124 2,998,800 0.1213 -1.63%
2025-09-15 0 0.123 0.123 0.127 0.123 0.128 1,053,600 131,469 0.1248 0.123 0.123 0.127 0.123 0.128 1,053,600 0.1248 -3.91%
2025-09-12 0 0.128 0.127 0.128 0.124 0.129 3,577,800 452,358 0.1264 0.128 0.127 0.128 0.124 0.129 3,577,800 0.1264 2.40%
2025-09-11 0 0.125 0.123 0.126 0.121 0.128 827,400 104,274 0.1260 0.125 0.123 0.126 0.121 0.128 827,400 0.1260 -3.85%
2025-09-10 0 0.130 0.126 0.130 0.118 0.130 2,577,600 324,239 0.1258 0.130 0.126 0.130 0.118 0.130 2,577,600 0.1258 4.84%
2025-09-09 0 0.124 0.121 0.124 0.117 0.126 312,800 38,339 0.1226 0.124 0.121 0.124 0.117 0.126 312,800 0.1226 0.81%
2025-09-08 0 0.123 0.120 0.123 0.117 0.128 1,384,200 171,039 0.1236 0.123 0.120 0.123 0.117 0.128 1,384,200 0.1236 5.13%
2025-09-05 0 0.117 0.117 0.120 0.117 0.123 687,600 82,425 0.1199 0.117 0.117 0.120 0.117 0.123 687,600 0.1199 -4.10%
2025-09-04 0 0.122 0.116 0.122 0.115 0.122 498,000 58,911 0.1183 0.122 0.116 0.122 0.115 0.122 498,000 0.1183 1.67%
2025-09-03 0 0.120 0.119 0.120 0.117 0.125 616,200 72,855 0.1182 0.120 0.119 0.120 0.117 0.125 616,200 0.1182 -4.00%
2025-09-02 0 0.125 0.124 0.125 0.119 0.125 366,600 45,004 0.1228 0.125 0.124 0.125 0.119 0.125 366,600 0.1228 1.63%
2025-09-01 0 0.123 0.119 0.123 0.116 0.125 1,386,600 167,523 0.1208 0.123 0.119 0.123 0.116 0.125 1,386,600 0.1208 0.82%
2025-08-29 0 0.122 0.115 0.122 0.114 0.127 7,271,400 897,895 0.1235 0.122 0.115 0.122 0.114 0.127 7,271,400 0.1235 1.67%
2025-08-28 0 0.120 0.117 0.120 0.114 0.122 1,894,200 220,763 0.1165 0.120 0.117 0.120 0.114 0.122 1,894,200 0.1165 -2.44%
2025-08-27 0 0.123 0.120 0.123 0.112 0.124 13,732,200 1,595,233 0.1162 0.123 0.120 0.123 0.112 0.124 13,732,200 0.1162 5.13%
2025-08-26 0 0.117 0.117 0.118 0.114 0.121 12,711,000 1,505,414 0.1184 0.117 0.117 0.118 0.114 0.121 12,711,000 0.1184 -2.50%
2025-08-25 0 0.120 0.119 0.120 0.116 0.138 19,621,200 2,370,891 0.1208 0.120 0.119 0.120 0.116 0.138 19,621,200 0.1208 -13.04%
2025-08-22 0 0.138 0.134 0.138 0.129 0.156 23,692,800 3,479,967 0.1469 0.138 0.134 0.138 0.129 0.156 23,692,800 0.1469 0.73%
2025-08-21 0 0.137 0.136 0.137 0.129 0.164 39,571,800 5,667,806 0.1432 0.137 0.136 0.137 0.129 0.164 39,571,800 0.1432 6.20%
2025-08-20 0 0.129 0.129 0.132 0.129 0.135 30,545,400 4,061,745 0.1330 0.129 0.129 0.132 0.129 0.135 30,545,400 0.1330 0.00%
2025-08-19 0 0.129 0.123 0.129 0.120 0.130 10,867,200 1,393,092 0.1282 0.129 0.123 0.129 0.120 0.130 10,867,200 0.1282 5.74%
2025-08-18 0 0.122 0.122 0.125 0.122 0.132 11,688,600 1,464,492 0.1253 0.122 0.122 0.125 0.122 0.132 11,688,600 0.1253 -8.96%
2025-08-15 0 0.134 0.123 0.128 0.123 0.138 8,299,800 1,069,965 0.1289 0.134 0.123 0.128 0.123 0.138 8,299,800 0.1289 1.52%
2025-08-14 0 0.132 0.131 0.132 0.130 0.136 665,400 87,606 0.1317 0.132 0.131 0.132 0.130 0.136 665,400 0.1317 1.54%
2025-08-13 0 0.130 0.130 0.139 0.125 0.139 2,939,400 394,744 0.1343 0.130 0.130 0.139 0.125 0.139 2,939,400 0.1343 3.17%
2025-08-12 0 0.126 0.125 0.126 0.119 0.129 1,528,800 189,080 0.1237 0.126 0.125 0.126 0.119 0.129 1,528,800 0.1237 8.62%
2025-08-11 0 0.116 0.115 0.116 0.116 0.121 308,400 36,166 0.1173 0.116 0.115 0.116 0.116 0.121 308,400 0.1173 -0.85%
2025-08-08 0 0.117 0.117 0.122 0.117 0.127 1,952,400 231,564 0.1186 0.117 0.117 0.122 0.117 0.127 1,952,400 0.1186 -3.31%
2025-08-07 0 0.121 0.119 0.121 0.115 0.122 634,200 75,163 0.1185 0.121 0.119 0.121 0.115 0.122 634,200 0.1185 6.14%
2025-08-06 0 0.114 0.114 0.116 0.114 0.122 1,295,400 153,483 0.1185 0.114 0.114 0.116 0.114 0.122 1,295,400 0.1185 -5.00%
2025-08-05 0 0.120 0.117 0.119 0.116 0.128 350,400 42,526 0.1214 0.120 0.117 0.119 0.116 0.128 350,400 0.1214 0.00%
2025-08-04 0 0.120 0.119 0.120 0.115 0.129 4,534,200 543,707 0.1199 0.120 0.119 0.120 0.115 0.129 4,534,200 0.1199 2.56%
2025-08-01 0 0.117 0.117 0.125 0.117 0.143 2,799,000 364,191 0.1301 0.117 0.117 0.125 0.117 0.143 2,799,000 0.1301 -7.14%
2025-07-31 0 0.126 0.121 0.126 0.118 0.128 1,153,200 142,936 0.1239 0.126 0.121 0.126 0.118 0.128 1,153,200 0.1239 -1.56%
2025-07-30 0 0.128 0.124 0.128 0.122 0.145 15,263,400 2,102,184 0.1377 0.128 0.124 0.128 0.122 0.145 15,263,400 0.1377 -5.88%
2025-07-29 0 0.136 0.133 0.136 0.135 0.140 27,600 3,751 0.1359 0.136 0.133 0.136 0.135 0.140 27,600 0.1359 0.74%
2025-07-28 0 0.135 0.135 0.140 0.131 0.143 1,605,000 218,058 0.1359 0.135 0.135 0.140 0.131 0.143 1,605,000 0.1359 0.75%
2025-07-25 0 0.134 0.131 0.134 0.129 0.138 1,250,400 167,652 0.1341 0.134 0.131 0.134 0.129 0.138 1,250,400 0.1341 3.08%
2025-07-24 0 0.130 0.130 0.136 0.127 0.138 282,000 37,441 0.1328 0.130 0.130 0.136 0.127 0.138 282,000 0.1328 -1.52%
2025-07-23 0 0.132 0.130 0.132 0.127 0.138 1,219,200 159,243 0.1306 0.132 0.130 0.132 0.127 0.138 1,219,200 0.1306 0.76%
2025-07-22 0 0.131 0.128 0.131 0.126 0.133 865,200 109,563 0.1266 0.131 0.128 0.131 0.126 0.133 865,200 0.1266 2.34%
2025-07-21 0 0.128 0.128 0.130 0.125 0.133 529,200 68,353 0.1292 0.128 0.128 0.130 0.125 0.133 529,200 0.1292 0.00%
2025-07-18 0 0.128 0.128 0.132 0.122 0.144 4,611,300 589,955 0.1279 0.128 0.128 0.132 0.122 0.144 4,611,300 0.1279 -8.57%
2025-07-17 0 0.140 0.134 0.144 0.121 0.145 3,355,800 440,182 0.1312 0.140 0.134 0.144 0.121 0.145 3,355,800 0.1312 9.37%
2025-07-16 0 0.128 0.128 0.129 0.124 0.135 716,400 92,581 0.1292 0.128 0.128 0.129 0.124 0.135 716,400 0.1292 -0.78%
2025-07-15 0 0.129 0.129 0.130 0.121 0.130 622,800 78,403 0.1259 0.129 0.129 0.130 0.121 0.130 622,800 0.1259 1.57%
2025-07-14 0 0.127 0.124 0.127 0.120 0.128 725,400 90,807 0.1252 0.127 0.124 0.127 0.120 0.128 725,400 0.1252 4.10%
2025-07-11 0 0.122 0.122 0.126 0.119 0.128 1,641,000 204,758 0.1248 0.122 0.122 0.126 0.119 0.128 1,641,000 0.1248 -0.81%
2025-07-10 0 0.123 0.120 0.123 0.118 0.125 3,753,600 454,326 0.1210 0.123 0.120 0.123 0.118 0.125 3,753,600 0.1210 3.36%
2025-07-09 0 0.119 0.119 0.120 0.119 0.124 240,600 29,173 0.1213 0.119 0.119 0.120 0.119 0.124 240,600 0.1213 -3.25%
2025-07-08 0 0.123 0.119 0.123 0.117 0.123 42,600 5,070 0.1190 0.123 0.119 0.123 0.117 0.123 42,600 0.1190 2.50%
2025-07-07 0 0.120 0.117 0.120 0.116 0.120 150,600 17,713 0.1176 0.120 0.117 0.120 0.116 0.120 150,600 0.1176 0.00%
2025-07-04 0 0.120 0.117 0.123 0.116 0.120 104,400 12,259 0.1174 0.120 0.117 0.123 0.116 0.120 104,400 0.1174 0.84%
2025-07-03 0 0.119 0.119 0.123 0.119 0.119 201,000 23,919 0.1190 0.119 0.119 0.123 0.119 0.119 201,000 0.1190 -1.65%
2025-07-02 0 0.121 0.118 0.121 0.118 0.122 814,200 97,413 0.1196 0.121 0.118 0.121 0.118 0.122 814,200 0.1196 2.54%
2025-06-30 0 0.118 0.117 0.120 0.118 0.121 639,600 76,549 0.1197 0.118 0.117 0.120 0.118 0.121 639,600 0.1197 0.00%
2025-06-27 0 0.118 0.118 0.122 0.117 0.121 515,400 61,065 0.1185 0.118 0.118 0.122 0.117 0.121 515,400 0.1185 0.85%
2025-06-26 0 0.117 0.117 0.118 0.116 0.120 870,000 102,800 0.1182 0.117 0.117 0.118 0.116 0.120 870,000 0.1182 0.86%
2025-06-25 0 0.116 0.116 0.119 0.112 0.118 728,400 85,300 0.1171 0.116 0.116 0.119 0.112 0.118 728,400 0.1171 -1.69%
2025-06-24 0 0.118 0.118 0.119 0.116 0.119 1,781,200 209,951 0.1179 0.118 0.118 0.119 0.116 0.119 1,781,200 0.1179 0.85%
2025-06-23 0 0.117 0.117 0.122 0.117 0.118 274,200 32,137 0.1172 0.117 0.117 0.122 0.117 0.118 274,200 0.1172 -4.88%
2025-06-20 0 0.123 0.116 0.122 0.115 0.123 406,200 47,950 0.1180 0.123 0.116 0.122 0.115 0.123 406,200 0.1180 3.36%
2025-06-19 0 0.119 0.114 0.118 0.117 0.119 469,200 55,485 0.1183 0.119 0.114 0.118 0.117 0.119 469,200 0.1183 0.00%
2025-06-18 0 0.119 0.116 0.119 0.114 0.119 40,200 4,768 0.1186 0.119 0.116 0.119 0.114 0.119 40,200 0.1186 -0.83%
2025-06-17 0 0.120 0.116 0.120 0.114 0.121 150,600 17,293 0.1148 0.120 0.116 0.120 0.114 0.121 150,600 0.1148 1.69%
2025-06-16 0 0.118 0.117 0.118 0.114 0.120 117,000 13,630 0.1165 0.118 0.117 0.118 0.114 0.120 117,000 0.1165 0.85%
2025-06-13 0 0.117 0.115 0.117 0.113 0.118 310,200 35,386 0.1141 0.117 0.115 0.117 0.113 0.118 310,200 0.1141 3.54%
2025-06-12 0 0.113 0.113 0.120 0.113 0.114 254,400 28,903 0.1136 0.113 0.113 0.120 0.113 0.114 254,400 0.1136 -0.88%
2025-06-11 0 0.114 0.114 0.116 0.112 0.118 433,800 49,684 0.1145 0.114 0.114 0.116 0.112 0.118 433,800 0.1145 -1.72%
2025-06-10 0 0.116 0.116 0.118 0.115 0.119 798,600 92,241 0.1155 0.116 0.116 0.118 0.115 0.119 798,600 0.1155 -1.69%
2025-06-09 0 0.118 0.118 0.120 0.114 0.122 110,400 12,892 0.1168 0.118 0.118 0.120 0.114 0.122 110,400 0.1168 0.85%
2025-06-06 0 0.117 0.117 0.119 0.117 0.121 323,400 38,602 0.1194 0.117 0.117 0.119 0.117 0.121 323,400 0.1194 0.00%
2025-06-05 0 0.117 0.117 0.118 0.115 0.120 623,400 72,644 0.1165 0.117 0.117 0.118 0.115 0.120 623,400 0.1165 -1.68%
2025-06-04 0 0.119 0.117 0.119 0.117 0.120 340,200 40,305 0.1185 0.119 0.117 0.119 0.117 0.120 340,200 0.1185 1.71%
2025-06-03 0 0.117 0.117 0.119 0.116 0.120 18,600 2,207 0.1187 0.117 0.117 0.119 0.116 0.120 18,600 0.1187 0.00%
2025-06-02 0 0.117 0.117 0.119 0.116 0.118 382,800 44,856 0.1172 0.117 0.117 0.119 0.116 0.118 382,800 0.1172 0.00%
2025-05-30 0 0.117 0.114 0.117 0.117 0.124 154,800 18,258 0.1179 0.117 0.114 0.117 0.117 0.124 154,800 0.1179 -2.50%
2025-05-29 0 0.120 0.119 0.120 0.115 0.121 472,800 56,323 0.1191 0.120 0.119 0.120 0.115 0.121 472,800 0.1191 0.84%
2025-05-28 0 0.119 0.118 0.119 0.117 0.119 147,600 17,331 0.1174 0.119 0.118 0.119 0.117 0.119 147,600 0.1174 1.71%
2025-05-27 0 0.117 0.117 0.118 0.117 0.118 247,800 28,996 0.1170 0.117 0.117 0.118 0.117 0.118 247,800 0.1170 -1.68%
2025-05-26 0 0.119 0.117 0.119 0.117 0.121 690,000 81,684 0.1184 0.119 0.117 0.119 0.117 0.121 690,000 0.1184 0.00%
2025-05-23 0 0.119 0.119 0.120 0.117 0.122 357,000 42,178 0.1181 0.119 0.119 0.120 0.117 0.122 357,000 0.1181 -1.65%
2025-05-22 0 0.121 0.120 0.122 0.115 0.125 674,400 80,917 0.1200 0.121 0.120 0.122 0.115 0.125 674,400 0.1200 1.68%
2025-05-21 0 0.119 0.119 0.121 0.117 0.122 317,400 38,400 0.1210 0.119 0.119 0.121 0.117 0.122 317,400 0.1210 0.00%
2025-05-20 0 0.119 0.119 0.121 0.117 0.121 574,800 68,214 0.1187 0.119 0.119 0.121 0.117 0.121 574,800 0.1187 0.00%
2025-05-19 0 0.119 0.117 0.119 0.117 0.122 370,200 44,245 0.1195 0.119 0.117 0.119 0.117 0.122 370,200 0.1195 0.85%
2025-05-16 0 0.118 0.118 0.120 0.118 0.122 469,200 56,280 0.1199 0.118 0.118 0.120 0.118 0.122 469,200 0.1199 -0.84%
2025-05-15 0 0.119 0.119 0.120 0.118 0.122 585,600 70,056 0.1196 0.119 0.119 0.120 0.118 0.122 585,600 0.1196 -0.83%
2025-05-14 0 0.120 0.120 0.121 0.117 0.123 757,800 90,939 0.1200 0.120 0.120 0.121 0.117 0.123 757,800 0.1200 -1.64%
2025-05-13 0 0.122 0.119 0.122 0.116 0.123 329,400 39,898 0.1211 0.122 0.119 0.122 0.116 0.123 329,400 0.1211 1.67%
2025-05-12 0 0.120 0.117 0.120 0.114 0.124 588,600 69,801 0.1186 0.120 0.117 0.120 0.114 0.124 588,600 0.1186 2.56%
2025-05-09 0 0.117 0.116 0.117 0.111 0.119 843,600 96,822 0.1148 0.117 0.116 0.117 0.111 0.119 843,600 0.1148 0.86%
2025-05-08 0 0.116 0.114 0.116 0.113 0.116 864,000 97,927 0.1133 0.116 0.114 0.116 0.113 0.116 864,000 0.1133 -0.85%
2025-05-07 0 0.117 0.114 0.118 0.114 0.125 531,600 61,435 0.1156 0.117 0.114 0.118 0.114 0.125 531,600 0.1156 2.63%
2025-05-06 0 0.114 0.114 0.115 0.113 0.118 788,800 91,435 0.1159 0.114 0.114 0.115 0.113 0.118 788,800 0.1159 -0.87%
2025-05-02 0 0.115 0.115 0.119 0.112 0.121 962,400 113,506 0.1179 0.115 0.115 0.119 0.112 0.121 962,400 0.1179 -3.36%
2025-04-30 0 0.119 0.114 0.119 0.106 0.124 587,400 69,766 0.1188 0.119 0.114 0.119 0.106 0.124 587,400 0.1188 9.17%
2025-04-29 0 0.109 0.109 0.111 0.108 0.120 123,000 14,197 0.1154 0.109 0.109 0.111 0.108 0.120 123,000 0.1154 -2.68%
2025-04-28 0 0.112 0.112 0.116 0.106 0.120 52,200 6,111 0.1171 0.112 0.112 0.116 0.106 0.120 52,200 0.1171 -1.75%
2025-04-25 0 0.114 0.114 0.115 0.113 0.117 67,800 7,852 0.1158 0.114 0.114 0.115 0.113 0.117 67,800 0.1158 0.88%
2025-04-24 0 0.113 0.116 0.119 0.108 0.117 728,400 83,864 0.1151 0.113 0.116 0.119 0.108 0.117 728,400 0.1151 1.80%
2025-04-23 0 0.111 0.110 0.111 0.108 0.120 745,200 84,478 0.1134 0.111 0.110 0.111 0.108 0.120 745,200 0.1134 0.00%
2025-04-22 0 0.111 0.111 0.123 0.104 0.124 520,200 59,909 0.1152 0.111 0.111 0.123 0.104 0.124 520,200 0.1152 0.91%
2025-04-17 0 0.110 0.108 0.111 0.102 0.125 110,604 12,039 0.1088 0.110 0.108 0.111 0.102 0.125 110,604 0.1088 0.92%
2025-04-16 0 0.109 0.109 0.110 0.105 0.114 1,176,600 126,015 0.1071 0.109 0.109 0.110 0.105 0.114 1,176,600 0.1071 -1.80%
2025-04-15 0 0.111 0.111 0.113 0.110 0.113 189,000 20,988 0.1110 0.111 0.111 0.113 0.110 0.113 189,000 0.1110 -1.77%
2025-04-14 0 0.113 0.110 0.113 0.109 0.125 934,800 106,021 0.1134 0.113 0.110 0.113 0.109 0.125 934,800 0.1134 -0.88%
2025-04-11 0 0.114 0.109 0.116 0.107 0.117 525,600 59,739 0.1137 0.114 0.109 0.116 0.107 0.117 525,600 0.1137 2.70%
2025-04-10 0 0.111 0.111 0.114 0.100 0.115 905,000 99,195 0.1096 0.111 0.111 0.114 0.100 0.115 905,000 0.1096 12.12%
2025-04-09 0 0.099 0.099 0.108 0.096 0.108 434,400 44,855 0.1033 0.099 0.099 0.108 0.096 0.108 434,400 0.1033 0.00%
2025-04-08 0 0.099 0.099 0.102 0.091 0.107 440,400 45,219 0.1027 0.099 0.099 0.102 0.091 0.107 440,400 0.1027 5.32%
2025-04-07 0 0.094 0.094 0.101 0.094 0.114 2,015,400 210,702 0.1045 0.094 0.094 0.101 0.094 0.114 2,015,400 0.1045 -24.19%
2025-04-03 0 0.124 0.124 0.125 0.112 0.125 898,200 109,883 0.1223 0.124 0.124 0.125 0.112 0.125 898,200 0.1223 5.08%
2025-04-02 0 0.118 0.118 0.120 0.112 0.125 605,400 72,401 0.1196 0.118 0.118 0.120 0.112 0.125 605,400 0.1196 0.00%
2025-04-01 0 0.118 0.118 0.126 0.110 0.138 2,292,600 286,033 0.1248 0.118 0.118 0.126 0.110 0.138 2,292,600 0.1248 2.61%
2025-03-31 0 0.115 0.115 0.116 0.108 0.119 2,721,600 306,720 0.1127 0.115 0.115 0.116 0.108 0.119 2,721,600 0.1127 1.77%
2025-03-28 0 0.113 0.110 0.114 0.104 0.116 3,199,600 351,294 0.1098 0.113 0.110 0.114 0.104 0.116 3,199,600 0.1098 6.60%
2025-03-27 0 0.106 0.106 0.108 0.104 0.111 431,430 46,875 0.1087 0.106 0.106 0.108 0.104 0.111 431,430 0.1087 -1.85%
2025-03-26 0 0.108 0.107 0.108 0.102 0.115 628,200 67,488 0.1074 0.108 0.107 0.108 0.102 0.115 628,200 0.1074 1.89%
2025-03-25 0 0.106 0.105 0.106 0.096 0.110 1,027,800 110,269 0.1073 0.106 0.105 0.106 0.096 0.110 1,027,800 0.1073 0.00%
2025-03-24 0 0.106 0.105 0.106 0.102 0.110 890,000 94,855 0.1066 0.106 0.105 0.106 0.102 0.110 890,000 0.1066 -2.75%
2025-03-21 0 0.109 0.105 0.107 0.103 0.110 1,312,200 138,896 0.1058 0.109 0.105 0.107 0.103 0.110 1,312,200 0.1058 2.83%
2025-03-20 0 0.106 0.104 0.106 0.100 0.115 559,200 59,445 0.1063 0.106 0.104 0.106 0.100 0.115 559,200 0.1063 1.92%
2025-03-19 0 0.104 0.104 0.105 0.100 0.106 896,400 93,876 0.1047 0.104 0.104 0.105 0.100 0.106 896,400 0.1047 0.97%
2025-03-18 0 0.103 0.103 0.108 0.102 0.115 656,400 68,598 0.1045 0.103 0.103 0.108 0.102 0.115 656,400 0.1045 0.98%
2025-03-17 0 0.102 0.102 0.103 0.101 0.115 323,400 33,793 0.1045 0.102 0.102 0.103 0.101 0.115 323,400 0.1045 -3.77%
2025-03-14 0 0.106 0.105 0.106 0.098 0.106 1,168,200 121,652 0.1041 0.106 0.105 0.106 0.098 0.106 1,168,200 0.1041 4.95%
2025-03-13 0 0.101 0.101 0.102 0.098 0.106 909,600 92,160 0.1013 0.101 0.101 0.102 0.098 0.106 909,600 0.1013 1.00%
2025-03-12 0 0.100 0.100 0.101 0.098 0.104 1,339,800 136,030 0.1015 0.100 0.100 0.101 0.098 0.104 1,339,800 0.1015 0.00%
2025-03-11 0 0.100 0.100 0.102 0.099 0.112 2,499,000 256,093 0.1025 0.100 0.100 0.102 0.099 0.112 2,499,000 0.1025 -1.96%
2025-03-10 0 0.102 0.102 0.104 0.101 0.116 612,000 63,160 0.1032 0.102 0.102 0.104 0.101 0.116 612,000 0.1032 -1.92%
2025-03-07 0 0.104 0.104 0.107 0.104 0.115 2,470,308 260,929 0.1056 0.104 0.104 0.107 0.104 0.115 2,470,308 0.1056 -3.70%
2025-03-06 0 0.108 0.108 0.111 0.108 0.121 672,800 74,926 0.1114 0.108 0.108 0.111 0.108 0.121 672,800 0.1114 -0.92%
2025-03-05 0 0.109 0.107 0.109 0.105 0.118 1,207,800 132,370 0.1096 0.109 0.107 0.109 0.105 0.118 1,207,800 0.1096 -1.80%
2025-03-04 0 0.111 0.111 0.114 0.103 0.118 2,128,200 233,064 0.1095 0.111 0.111 0.114 0.103 0.118 2,128,200 0.1095 0.91%
2025-03-03 0 0.110 0.110 0.115 0.101 0.124 1,938,600 220,302 0.1136 0.110 0.110 0.115 0.101 0.124 1,938,600 0.1136 -0.90%
2025-02-28 0 0.111 0.110 0.111 0.110 0.124 4,270,800 490,849 0.1149 0.111 0.110 0.111 0.110 0.124 4,270,800 0.1149 -7.50%
2025-02-27 0 0.120 0.120 0.124 0.113 0.129 1,245,060 150,647 0.1210 0.120 0.120 0.124 0.113 0.129 1,245,060 0.1210 1.69%
2025-02-26 0 0.118 0.118 0.121 0.110 0.128 981,000 118,857 0.1212 0.118 0.118 0.121 0.110 0.128 981,000 0.1212 2.61%
2025-02-25 0 0.115 0.115 0.119 0.113 0.121 667,200 78,526 0.1177 0.115 0.115 0.119 0.113 0.121 667,200 0.1177 -4.17%
2025-02-24 0 0.120 0.120 0.123 0.115 0.130 469,200 56,755 0.1210 0.120 0.120 0.123 0.115 0.130 469,200 0.1210 1.69%
2025-02-21 0 0.118 0.118 0.122 0.115 0.133 422,400 50,756 0.1202 0.118 0.118 0.122 0.115 0.133 422,400 0.1202 -6.35%
2025-02-20 0 0.126 0.126 0.129 0.121 0.130 121,200 15,488 0.1278 0.126 0.126 0.129 0.121 0.130 121,200 0.1278 -3.82%
2025-02-19 0 0.131 0.127 0.131 0.124 0.131 574,200 73,417 0.1279 0.131 0.127 0.131 0.124 0.131 574,200 0.1279 -0.76%
2025-02-18 0 0.132 0.128 0.132 0.121 0.151 517,800 67,330 0.1300 0.132 0.128 0.132 0.121 0.151 517,800 0.1300 -0.75%
2025-02-17 0 0.133 0.127 0.128 0.125 0.140 2,278,800 298,570 0.1310 0.133 0.127 0.128 0.125 0.140 2,278,800 0.1310 -1.48%
2025-02-14 0 0.135 0.135 0.138 0.133 0.142 708,600 96,178 0.1357 0.135 0.135 0.138 0.133 0.142 708,600 0.1357 -1.46%
2025-02-13 0 0.137 0.136 0.138 0.134 0.146 1,456,200 201,663 0.1385 0.137 0.136 0.138 0.134 0.146 1,456,200 0.1385 -4.20%
2025-02-12 0 0.143 0.141 0.143 0.121 0.147 2,254,800 317,668 0.1409 0.143 0.141 0.143 0.121 0.147 2,254,800 0.1409 4.38%
2025-02-11 0 0.137 0.134 0.137 0.132 0.141 158,400 21,769 0.1374 0.137 0.134 0.137 0.132 0.141 158,400 0.1374 0.00%
2025-02-10 0 0.137 0.133 0.137 0.131 0.138 750,000 99,776 0.1330 0.137 0.133 0.137 0.131 0.138 750,000 0.1330 1.48%
2025-02-07 0 0.135 0.131 0.135 0.132 0.143 828,600 113,085 0.1365 0.135 0.131 0.135 0.132 0.143 828,600 0.1365 -0.74%
2025-02-06 0 0.136 0.134 0.136 0.123 0.139 122,400 16,477 0.1346 0.136 0.134 0.136 0.123 0.139 122,400 0.1346 1.49%
2025-02-05 0 0.134 0.134 0.136 0.130 0.141 596,400 79,666 0.1336 0.134 0.134 0.136 0.130 0.141 596,400 0.1336 -6.29%
2025-02-04 0 0.143 0.138 0.143 0.126 0.150 741,000 101,716 0.1373 0.143 0.138 0.143 0.126 0.150 741,000 0.1373 6.72%
2025-02-03 0 0.134 0.134 0.137 0.130 0.143 388,800 52,714 0.1356 0.134 0.134 0.137 0.130 0.143 388,800 0.1356 -6.94%
2025-01-28 0 0.144 0.135 0.144 0.116 0.144 387,600 51,575 0.1331 0.144 0.135 0.144 0.116 0.144 387,600 0.1331 7.46%
2025-01-27 0 0.134 0.134 0.137 0.126 0.140 987,600 132,565 0.1342 0.134 0.134 0.137 0.126 0.140 987,600 0.1342 1.52%
2025-01-24 0 0.132 0.132 0.133 0.126 0.139 1,717,800 226,746 0.1320 0.132 0.132 0.133 0.126 0.139 1,717,800 0.1320 1.54%
2025-01-23 0 0.130 0.127 0.130 0.126 0.139 2,768,800 363,402 0.1312 0.130 0.127 0.130 0.126 0.139 2,768,800 0.1312 -7.14%
2025-01-22 0 0.140 0.135 0.140 0.118 0.146 3,101,400 411,949 0.1328 0.140 0.135 0.140 0.118 0.146 3,101,400 0.1328 4.48%
2025-01-21 0 0.134 0.134 0.135 0.131 0.148 2,373,000 324,312 0.1367 0.134 0.134 0.135 0.131 0.148 2,373,000 0.1367 -4.96%
2025-01-20 0 0.141 0.141 0.142 0.136 0.164 4,251,600 611,259 0.1438 0.141 0.141 0.142 0.136 0.164 4,251,600 0.1438 -14.02%
2025-01-17 0 0.164 0.154 0.164 0.103 0.169 19,149,600 2,917,247 0.1523 0.164 0.154 0.164 0.103 0.169 19,149,600 0.1523 56.19%
2025-01-16 0 0.105 0.105 0.107 0.094 0.117 1,237,800 133,365 0.1077 0.105 0.105 0.107 0.094 0.117 1,237,800 0.1077 2.94%
2025-01-15 0 0.102 0.102 0.103 0.096 0.105 429,000 43,693 0.1018 0.102 0.102 0.103 0.096 0.105 429,000 0.1018 4.08%
2025-01-14 0 0.098 0.099 0.100 0.094 0.100 1,968,600 194,700 0.0989 0.098 0.099 0.100 0.094 0.100 1,968,600 0.0989 -1.01%
2025-01-13 0 0.099 0.099 0.102 0.092 0.105 485,400 49,161 0.1013 0.099 0.099 0.102 0.092 0.105 485,400 0.1013 -4.81%
2025-01-10 0 0.104 0.101 0.104 0.092 0.112 675,600 70,066 0.1037 0.104 0.101 0.104 0.092 0.112 675,600 0.1037 -2.80%
2025-01-09 0 0.107 0.107 0.108 0.106 0.113 881,400 95,285 0.1081 0.107 0.107 0.108 0.106 0.113 881,400 0.1081 2.88%
2025-01-08 0 0.104 0.104 0.108 0.104 0.122 2,851,800 316,405 0.1109 0.104 0.104 0.108 0.104 0.122 2,851,800 0.1109 -13.33%
2025-01-07 0 0.120 0.120 0.123 0.117 0.128 1,310,400 158,436 0.1209 0.120 0.120 0.123 0.117 0.128 1,310,400 0.1209 -5.51%
2025-01-06 0 0.127 0.122 0.127 0.115 0.137 3,148,200 391,865 0.1245 0.127 0.122 0.127 0.115 0.137 3,148,200 0.1245 -3.79%
2025-01-03 0 0.132 0.130 0.133 0.124 0.140 892,200 120,302 0.1348 0.132 0.130 0.133 0.124 0.140 892,200 0.1348 -5.71%
2025-01-02 0 0.140 0.128 0.140 0.122 0.140 864,000 114,520 0.1325 0.140 0.128 0.140 0.122 0.140 864,000 0.1325 3.70%
2024-12-31 0 0.135 0.133 0.135 0.125 0.136 592,200 78,900 0.1332 0.135 0.133 0.135 0.125 0.136 592,200 0.1332 -0.74%
2024-12-30 0 0.136 0.136 0.137 0.131 0.142 816,600 112,182 0.1374 0.136 0.136 0.137 0.131 0.142 816,600 0.1374 -1.45%
2024-12-27 0 0.138 0.138 0.140 0.137 0.143 461,400 64,690 0.1402 0.138 0.138 0.140 0.137 0.143 461,400 0.1402 0.00%
2024-12-24 0 0.138 0.138 0.140 0.137 0.142 352,800 49,040 0.1390 0.138 0.138 0.140 0.137 0.142 352,800 0.1390 -0.72%
2024-12-23 0 0.139 0.139 0.140 0.134 0.142 828,000 115,168 0.1391 0.139 0.139 0.140 0.134 0.142 828,000 0.1391 0.00%
2024-12-20 0 0.139 0.139 0.141 0.139 0.146 369,000 52,733 0.1429 0.139 0.139 0.141 0.139 0.146 369,000 0.1429 -2.80%
2024-12-19 0 0.143 0.141 0.144 0.134 0.148 356,400 50,820 0.1426 0.143 0.141 0.144 0.134 0.148 356,400 0.1426 0.70%
2024-12-18 0 0.142 0.142 0.145 0.137 0.147 498,000 71,969 0.1445 0.142 0.142 0.145 0.137 0.147 498,000 0.1445 -2.07%
2024-12-17 0 0.145 0.145 0.147 0.145 0.155 1,071,825 157,976 0.1474 0.145 0.145 0.147 0.145 0.155 1,071,825 0.1474 -4.61%
2024-12-16 0 0.152 0.152 0.155 0.150 0.160 103,200 16,043 0.1555 0.152 0.152 0.155 0.150 0.160 103,200 0.1555 -1.94%
2024-12-13 0 0.155 0.154 0.158 0.150 0.160 656,400 101,863 0.1552 0.155 0.154 0.158 0.150 0.160 656,400 0.1552 -3.12%
2024-12-12 0 0.160 0.155 0.160 0.150 0.164 181,200 29,019 0.1601 0.160 0.155 0.160 0.150 0.164 181,200 0.1601 0.63%
2024-12-11 0 0.159 0.158 0.159 0.152 0.163 438,600 69,503 0.1585 0.159 0.158 0.159 0.152 0.163 438,600 0.1585 0.00%
2024-12-10 0 0.159 0.159 0.160 0.158 0.177 1,491,000 245,619 0.1647 0.159 0.159 0.160 0.158 0.177 1,491,000 0.1647 -4.22%
2024-12-09 0 0.166 0.166 0.167 0.145 0.166 835,200 129,545 0.1551 0.166 0.166 0.167 0.145 0.166 835,200 0.1551 10.67%
2024-12-06 0 0.150 0.150 0.152 0.141 0.153 528,600 79,463 0.1503 0.150 0.150 0.152 0.141 0.153 528,600 0.1503 0.00%
2024-12-05 0 0.150 0.149 0.150 0.145 0.160 640,800 96,736 0.1510 0.150 0.149 0.150 0.145 0.160 640,800 0.1510 -0.66%
2024-12-04 0 0.151 0.151 0.154 0.148 0.168 393,400 62,140 0.1580 0.151 0.151 0.154 0.148 0.168 393,400 0.1580 -5.63%
2024-12-03 0 0.160 0.158 0.160 0.155 0.165 1,441,806 227,580 0.1578 0.160 0.158 0.160 0.155 0.165 1,441,806 0.1578 0.00%
2024-12-02 0 0.160 0.160 0.161 0.156 0.165 519,600 83,853 0.1614 0.160 0.160 0.161 0.156 0.165 519,600 0.1614 -1.84%
2024-11-29 0 0.163 0.163 0.167 0.154 0.169 993,600 164,041 0.1651 0.163 0.163 0.167 0.154 0.169 993,600 0.1651 0.00%
2024-11-28 0 0.163 0.163 0.165 0.160 0.176 874,800 144,850 0.1656 0.163 0.163 0.165 0.160 0.176 874,800 0.1656 -2.98%
2024-11-27 0 0.168 0.167 0.168 0.164 0.174 1,126,200 188,794 0.1676 0.168 0.167 0.168 0.164 0.174 1,126,200 0.1676 1.20%
2024-11-26 0 0.166 0.166 0.169 0.162 0.175 1,461,000 249,847 0.1710 0.166 0.166 0.169 0.162 0.175 1,461,000 0.1710 -2.35%
2024-11-25 0 0.170 0.170 0.173 0.170 0.181 539,400 94,312 0.1748 0.170 0.170 0.173 0.170 0.181 539,400 0.1748 -3.41%
2024-11-22 0 0.176 0.176 0.189 0.174 0.182 913,200 163,221 0.1787 0.176 0.176 0.189 0.174 0.182 913,200 0.1787 -0.56%
2024-11-21 0 0.177 0.177 0.179 0.174 0.182 707,400 127,074 0.1796 0.177 0.177 0.179 0.174 0.182 707,400 0.1796 -1.67%
2024-11-20 0 0.180 0.180 0.182 0.175 0.186 266,400 48,388 0.1816 0.180 0.180 0.182 0.175 0.186 266,400 0.1816 -1.10%
2024-11-19 0 0.182 0.182 0.185 0.180 0.191 601,200 109,973 0.1829 0.182 0.182 0.185 0.180 0.191 601,200 0.1829 0.00%
2024-11-18 0 0.182 0.182 0.187 0.181 0.187 356,400 65,653 0.1842 0.182 0.182 0.187 0.181 0.187 356,400 0.1842 -0.55%
2024-11-15 0 0.183 0.183 0.185 0.176 0.192 658,800 121,775 0.1848 0.183 0.183 0.185 0.176 0.192 658,800 0.1848 0.00%
2024-11-14 0 0.183 0.183 0.187 0.181 0.190 861,600 160,284 0.1860 0.183 0.183 0.187 0.181 0.190 861,600 0.1860 -3.68%
2024-11-13 0 0.190 0.188 0.190 0.186 0.206 1,785,600 345,190 0.1933 0.190 0.188 0.190 0.186 0.206 1,785,600 0.1933 -8.65%
2024-11-12 0 0.208 0.203 0.208 0.201 0.215 598,200 123,733 0.2068 0.208 0.203 0.208 0.201 0.215 598,200 0.2068 -0.95%
2024-11-11 0 0.210 0.209 0.213 0.207 0.223 498,000 104,799 0.2104 0.210 0.209 0.213 0.207 0.223 498,000 0.2104 -7.89%
2024-11-08 0 0.228 0.219 0.228 0.220 0.243 1,293,000 294,171 0.2275 0.228 0.219 0.228 0.220 0.243 1,293,000 0.2275 0.00%
2024-11-07 0 0.228 0.228 0.233 0.204 0.236 3,621,600 813,600 0.2247 0.228 0.228 0.233 0.204 0.236 3,621,600 0.2247 9.62%
2024-11-06 0 0.208 0.207 0.208 0.194 0.208 1,596,600 324,243 0.2031 0.208 0.207 0.208 0.194 0.208 1,596,600 0.2031 3.48%
2024-11-05 0 0.201 0.201 0.204 0.196 0.205 474,600 94,796 0.1997 0.201 0.201 0.204 0.196 0.205 474,600 0.1997 1.01%
2024-11-04 0 0.199 0.197 0.199 0.193 0.200 59,400 11,716 0.1972 0.199 0.197 0.199 0.193 0.200 59,400 0.1972 0.00%
2024-11-01 0 0.199 0.198 0.199 0.195 0.205 586,800 116,981 0.1994 0.199 0.198 0.199 0.195 0.205 586,800 0.1994 -2.45%
2024-10-31 0 0.204 0.204 0.205 0.199 0.213 1,889,400 390,472 0.2067 0.204 0.204 0.205 0.199 0.213 1,889,400 0.2067 0.49%
2024-10-30 0 0.203 0.202 0.203 0.200 0.208 824,400 166,377 0.2018 0.203 0.202 0.203 0.200 0.208 824,400 0.2018 1.00%
2024-10-29 0 0.201 0.201 0.203 0.195 0.206 754,200 152,667 0.2024 0.201 0.201 0.203 0.195 0.206 754,200 0.2024 -1.47%
2024-10-28 0 0.204 0.205 0.206 0.191 0.205 526,200 104,671 0.1989 0.204 0.205 0.206 0.191 0.205 526,200 0.1989 2.00%
2024-10-25 0 0.200 0.200 0.208 0.191 0.203 1,948,800 382,574 0.1963 0.200 0.200 0.208 0.191 0.203 1,948,800 0.1963 -3.85%
2024-10-24 0 0.208 0.199 0.211 0.195 0.213 2,819,400 568,432 0.2016 0.208 0.199 0.211 0.195 0.213 2,819,400 0.2016 -2.35%
2024-10-23 0 0.213 0.213 0.217 0.213 0.223 814,800 176,920 0.2171 0.213 0.213 0.217 0.213 0.223 814,800 0.2171 -0.93%
2024-10-22 0 0.215 0.215 0.222 0.215 0.227 755,400 167,848 0.2222 0.215 0.215 0.222 0.215 0.227 755,400 0.2222 -2.27%
2024-10-21 0 0.220 0.220 0.224 0.218 0.232 2,104,200 469,423 0.2231 0.220 0.220 0.224 0.218 0.232 2,104,200 0.2231 -2.22%
2024-10-18 0 0.225 0.225 0.228 0.221 0.233 3,004,800 679,895 0.2263 0.225 0.225 0.228 0.221 0.233 3,004,800 0.2263 1.81%
2024-10-17 0 0.221 0.218 0.223 0.220 0.250 2,868,600 663,312 0.2312 0.221 0.218 0.223 0.220 0.250 2,868,600 0.2312 -11.60%
2024-10-16 0 0.250 0.249 0.250 0.226 0.255 9,257,600 2,177,200 0.2352 0.250 0.249 0.250 0.226 0.255 9,257,600 0.2352 9.17%
2024-10-15 0 0.229 0.218 0.229 0.220 0.260 949,200 219,814 0.2316 0.229 0.218 0.229 0.220 0.260 949,200 0.2316 -10.20%
2024-10-14 0 0.255 0.245 0.255 0.235 0.265 1,263,600 317,485 0.2513 0.255 0.245 0.255 0.235 0.265 1,263,600 0.2513 5.37%
2024-10-10 0 0.242 0.242 0.265 0.240 0.280 1,907,400 484,657 0.2541 0.242 0.242 0.265 0.240 0.280 1,907,400 0.2541 2.54%
2024-10-09 0 0.236 0.236 0.240 0.228 0.300 3,130,200 797,646 0.2548 0.236 0.236 0.240 0.228 0.300 3,130,200 0.2548 -12.59%
2024-10-08 0 0.270 0.250 0.270 0.255 0.360 8,363,400 2,403,243 0.2874 0.270 0.250 0.270 0.255 0.360 8,363,400 0.2874 -25.00%
2024-10-07 0 0.360 0.355 0.360 0.315 0.360 5,097,600 1,693,821 0.3323 0.360 0.355 0.360 0.315 0.360 5,097,600 0.3323 0.00%
2024-10-04 0 0.360 0.355 0.360 0.335 0.410 7,750,800 2,778,915 0.3585 0.360 0.355 0.360 0.335 0.410 7,750,800 0.3585 -5.26%
2024-10-03 0 0.380 0.370 0.380 0.340 0.520 9,807,000 3,910,758 0.3988 0.380 0.370 0.380 0.340 0.520 9,807,000 0.3988 -24.00%
2024-10-02 0 0.500 0.495 0.500 0.325 0.500 13,327,600 5,752,727 0.4316 0.500 0.495 0.500 0.325 0.500 13,327,600 0.4316 56.25%
2024-09-30 0 0.320 0.310 0.320 0.265 0.325 9,907,800 2,934,410 0.2962 0.320 0.310 0.320 0.265 0.325 9,907,800 0.2962 28.00%
2024-09-27 0 0.250 0.250 0.260 0.236 0.260 5,791,800 1,424,315 0.2459 0.250 0.250 0.260 0.236 0.260 5,791,800 0.2459 8.70%
2024-09-26 0 0.230 0.230 0.232 0.189 0.233 8,473,800 1,835,172 0.2166 0.230 0.230 0.232 0.189 0.233 8,473,800 0.2166 20.42%
2024-09-25 0 0.191 0.191 0.197 0.190 0.205 1,798,800 354,729 0.1972 0.191 0.191 0.197 0.190 0.205 1,798,800 0.1972 0.00%
2024-09-24 0 0.191 0.191 0.195 0.181 0.198 3,028,200 581,586 0.1921 0.191 0.191 0.195 0.181 0.198 3,028,200 0.1921 4.37%
2024-09-23 0 0.183 0.178 0.191 0.171 0.183 610,200 108,223 0.1774 0.183 0.178 0.191 0.171 0.183 610,200 0.1774 1.67%
2024-09-20 0 0.180 0.180 0.187 0.175 0.185 893,400 162,938 0.1824 0.180 0.180 0.187 0.175 0.185 893,400 0.1824 -5.76%
2024-09-19 0 0.191 0.185 0.191 0.180 0.191 1,314,000 244,270 0.1859 0.191 0.185 0.191 0.180 0.191 1,314,000 0.1859 4.95%
2024-09-17 0 0.182 0.182 0.183 0.166 0.183 541,200 97,234 0.1797 0.182 0.182 0.183 0.166 0.183 541,200 0.1797 0.55%
2024-09-16 0 0.181 0.180 0.182 0.172 0.182 117,600 21,215 0.1804 0.181 0.180 0.182 0.172 0.182 117,600 0.1804 -0.55%
2024-09-13 0 0.182 0.182 0.186 0.180 0.187 644,400 117,680 0.1826 0.182 0.182 0.186 0.180 0.187 644,400 0.1826 1.68%
2024-09-12 0 0.179 0.173 0.178 0.168 0.179 2,090,400 362,631 0.1735 0.179 0.173 0.178 0.168 0.179 2,090,400 0.1735 0.00%
2024-09-11 0 0.179 0.175 0.179 0.154 0.183 1,943,400 343,827 0.1769 0.179 0.175 0.179 0.154 0.183 1,943,400 0.1769 0.00%
2024-09-10 0 0.179 0.173 0.179 0.158 0.191 6,987,600 1,193,888 0.1709 0.179 0.173 0.179 0.158 0.191 6,987,600 0.1709 -9.60%
2024-09-09 0 0.198 0.198 0.199 0.196 0.208 6,556,800 1,305,314 0.1991 0.198 0.198 0.199 0.196 0.208 6,556,800 0.1991 -6.16%
2024-09-05 0 0.211 0.211 0.213 0.211 0.218 9,516,000 2,037,811 0.2141 0.211 0.211 0.213 0.211 0.218 9,516,000 0.2141 -0.94%
2024-09-04 0 0.213 0.212 0.213 0.212 0.224 6,402,600 1,393,636 0.2177 0.213 0.212 0.213 0.212 0.224 6,402,600 0.2177 -4.48%
2024-09-03 0 0.223 0.223 0.225 0.219 0.228 12,660,000 2,836,785 0.2241 0.223 0.223 0.225 0.219 0.228 12,660,000 0.2241 2.29%
2024-09-02 0 0.218 0.218 0.219 0.217 0.240 15,009,000 3,400,617 0.2266 0.218 0.218 0.219 0.217 0.240 15,009,000 0.2266 -9.92%
2024-08-30 0 0.242 0.242 0.244 0.228 0.260 22,389,000 5,502,824 0.2458 0.242 0.242 0.244 0.228 0.260 22,389,000 0.2458 4.31%
2024-08-29 0 0.232 0.230 0.232 0.215 0.233 4,497,600 1,021,746 0.2272 0.232 0.230 0.232 0.215 0.233 4,497,600 0.2272 0.43%
2024-08-28 0 0.231 0.229 0.231 0.224 0.247 4,110,000 962,817 0.2343 0.231 0.229 0.231 0.224 0.247 4,110,000 0.2343 -3.35%
2024-08-27 0 0.239 0.239 0.240 0.238 0.250 8,663,400 2,112,298 0.2438 0.239 0.239 0.240 0.238 0.250 8,663,400 0.2438 -4.40%
2024-08-26 0 0.250 0.250 0.255 0.243 0.260 7,694,600 1,922,926 0.2499 0.250 0.250 0.255 0.243 0.260 7,694,600 0.2499 3.31%
2024-08-23 0 0.242 0.240 0.242 0.236 0.245 5,595,000 1,344,305 0.2403 0.242 0.240 0.242 0.236 0.245 5,595,000 0.2403 0.83%
2024-08-22 0 0.240 0.239 0.240 0.239 0.260 15,555,000 3,813,379 0.2452 0.240 0.239 0.240 0.239 0.260 15,555,000 0.2452 -1.64%
2024-08-21 0 0.244 0.243 0.244 0.240 0.265 15,081,600 3,726,571 0.2471 0.244 0.243 0.244 0.240 0.265 15,081,600 0.2471 -6.15%
2024-08-20 0 0.260 0.255 0.260 0.255 0.265 9,491,400 2,478,468 0.2611 0.260 0.255 0.260 0.255 0.265 9,491,400 0.2611 0.00%
2024-08-19 0 0.260 0.260 0.265 0.250 0.315 38,985,600 10,392,486 0.2666 0.260 0.260 0.265 0.250 0.315 38,985,600 0.2666 -17.46%
2024-08-16 0 0.315 0.315 0.320 0.315 0.330 9,250,800 2,963,064 0.3203 0.315 0.315 0.320 0.315 0.330 9,250,800 0.3203 -1.56%
2024-08-15 0 0.320 0.315 0.320 0.315 0.335 16,276,800 5,266,425 0.3236 0.320 0.315 0.320 0.315 0.335 16,276,800 0.3236 0.00%
2024-08-14 0 0.320 0.315 0.320 0.315 0.345 14,709,000 4,831,824 0.3285 0.320 0.315 0.320 0.315 0.345 14,709,000 0.3285 -1.54%
2024-08-13 0 0.325 0.320 0.325 0.320 0.340 15,716,400 5,162,403 0.3285 0.325 0.320 0.325 0.320 0.340 15,716,400 0.3285 -2.99%
2024-08-12 0 0.335 0.330 0.335 0.330 0.375 28,006,800 9,707,253 0.3466 0.335 0.330 0.335 0.330 0.375 28,006,800 0.3466 -9.46%
2024-08-09 0 0.370 0.370 0.375 0.365 0.415 61,548,000 24,173,337 0.3928 0.370 0.370 0.375 0.365 0.415 61,548,000 0.3928 -1.33%
2024-08-08 0 0.375 0.375 0.380 0.365 0.435 82,419,600 32,821,623 0.3982 0.375 0.375 0.380 0.365 0.435 82,419,600 0.3982 4.17%
2024-08-07 0 0.360 0.355 0.360 0.355 0.370 11,491,200 4,137,612 0.3601 0.360 0.355 0.360 0.355 0.370 11,491,200 0.3601 -2.70%
2024-08-06 0 0.370 0.370 0.375 0.340 0.375 22,389,600 8,025,843 0.3585 0.370 0.370 0.375 0.340 0.375 22,389,600 0.3585 4.23%
2024-08-05 0 0.355 0.350 0.355 0.330 0.400 73,339,200 26,794,194 0.3653 0.355 0.350 0.355 0.330 0.400 73,339,200 0.3653 7.58%
2024-08-02 0 0.330 0.325 0.330 0.320 0.335 7,212,600 2,354,115 0.3264 0.330 0.325 0.330 0.320 0.335 7,212,600 0.3264 -1.49%
2024-08-01 0 0.335 0.330 0.335 0.320 0.345 6,321,600 2,084,007 0.3297 0.335 0.330 0.335 0.320 0.345 6,321,600 0.3297 0.00%
2024-07-31 0 0.335 0.335 0.340 0.310 0.340 15,657,600 5,157,504 0.3294 0.335 0.335 0.340 0.310 0.340 15,657,600 0.3294 6.35%
2024-07-30 0 0.315 0.310 0.315 0.305 0.330 16,721,000 5,250,636 0.3140 0.315 0.310 0.315 0.305 0.330 16,721,000 0.3140 -3.08%
2024-07-29 0 0.325 0.325 0.330 0.320 0.330 5,114,400 1,669,989 0.3265 0.325 0.325 0.330 0.320 0.330 5,114,400 0.3265 -1.52%
2024-07-26 0 0.330 0.330 0.335 0.325 0.350 10,341,600 3,513,387 0.3397 0.330 0.330 0.335 0.325 0.350 10,341,600 0.3397 -1.49%
2024-07-25 0 0.335 0.335 0.340 0.335 0.360 10,507,200 3,604,119 0.3430 0.335 0.335 0.340 0.335 0.360 10,507,200 0.3430 -1.47%
2024-07-24 0 0.340 0.340 0.345 0.330 0.365 13,096,200 4,537,893 0.3465 0.340 0.340 0.345 0.330 0.365 13,096,200 0.3465 -5.56%
2024-07-23 0 0.360 0.355 0.360 0.335 0.385 48,567,600 17,631,470 0.3630 0.360 0.355 0.360 0.335 0.385 48,567,600 0.3630 7.46%
2024-07-22 0 0.335 0.335 0.340 0.330 0.345 10,905,600 3,687,603 0.3381 0.335 0.335 0.340 0.330 0.345 10,905,600 0.3381 0.00%
2024-07-19 0 0.335 0.335 0.340 0.335 0.370 17,281,800 6,021,261 0.3484 0.335 0.335 0.340 0.335 0.370 17,281,800 0.3484 -10.67%
2024-07-18 0 0.375 0.370 0.375 0.365 0.405 21,445,200 8,047,689 0.3753 0.375 0.370 0.375 0.365 0.405 21,445,200 0.3753 -6.25%
2024-07-17 0 0.400 0.400 0.405 0.395 0.420 15,811,800 6,481,545 0.4099 0.400 0.400 0.405 0.395 0.420 15,811,800 0.4099 0.00%
2024-07-16 0 0.400 0.400 0.405 0.400 0.430 27,291,000 11,330,274 0.4152 0.400 0.400 0.405 0.400 0.430 27,291,000 0.4152 -1.23%
2024-07-15 0 0.405 0.400 0.405 0.395 0.435 30,411,600 12,488,799 0.4107 0.405 0.400 0.405 0.395 0.435 30,411,600 0.4107 -6.90%
2024-07-12 0 0.435 0.430 0.435 0.390 0.510 162,600,000 74,633,730 0.4590 0.435 0.430 0.435 0.390 0.510 162,600,000 0.4590 14.47%
2024-07-11 0 0.380 0.380 0.385 0.355 0.385 16,639,400 6,189,269 0.3720 0.380 0.380 0.385 0.355 0.385 16,639,400 0.3720 10.14%
2024-07-10 0 0.345 0.345 0.350 0.330 0.350 6,878,400 2,371,959 0.3448 0.345 0.345 0.350 0.330 0.350 6,878,400 0.3448 1.47%
2024-07-09 0 0.340 0.335 0.340 0.320 0.345 9,366,000 3,136,953 0.3349 0.340 0.335 0.340 0.320 0.345 9,366,000 0.3349 3.03%
2024-07-08 0 0.330 0.325 0.330 0.325 0.360 12,289,200 4,071,198 0.3313 0.330 0.325 0.330 0.325 0.360 12,289,200 0.3313 -7.04%
2024-07-05 0 0.355 0.350 0.355 0.350 0.360 4,464,000 1,586,763 0.3555 0.355 0.350 0.355 0.350 0.360 4,464,000 0.3555 -2.74%
2024-07-04 0 0.365 0.365 0.370 0.365 0.380 3,679,200 1,357,461 0.3690 0.365 0.365 0.370 0.365 0.380 3,679,200 0.3690 -1.35%
2024-07-03 0 0.370 0.365 0.370 0.350 0.370 17,763,800 6,419,482 0.3614 0.370 0.365 0.370 0.350 0.370 17,763,800 0.3614 5.71%
2024-07-02 0 0.350 0.350 0.355 0.350 0.375 14,121,600 5,114,307 0.3622 0.350 0.350 0.355 0.350 0.375 14,121,600 0.3622 -1.41%
2024-06-28 0 0.355 0.355 0.360 0.355 0.385 14,579,400 5,350,185 0.3670 0.355 0.355 0.360 0.355 0.385 14,579,400 0.3670 -7.79%
2024-06-27 0 0.385 0.385 0.390 0.385 0.410 7,948,000 3,134,982 0.3944 0.385 0.385 0.390 0.385 0.410 7,948,000 0.3944 -4.94%
2024-06-26 0 0.405 0.400 0.405 0.385 0.405 9,449,400 3,726,126 0.3943 0.405 0.400 0.405 0.385 0.405 9,449,400 0.3943 1.25%
2024-06-25 0 0.400 0.395 0.400 0.385 0.430 28,553,400 11,632,557 0.4074 0.400 0.395 0.400 0.385 0.430 28,553,400 0.4074 2.56%
2024-06-24 0 0.390 0.385 0.390 0.375 0.430 23,574,000 9,186,000 0.3897 0.390 0.385 0.390 0.375 0.430 23,574,000 0.3897 -8.24%
2024-06-21 0 0.425 0.425 0.430 0.420 0.465 22,916,100 10,045,441 0.4384 0.425 0.425 0.430 0.420 0.465 22,916,100 0.4384 -7.61%
2024-06-20 0 0.460 0.455 0.460 0.455 0.510 18,484,200 8,786,283 0.4753 0.460 0.455 0.460 0.455 0.510 18,484,200 0.4753 -8.00%
2024-06-19 0 0.500 0.495 0.500 0.490 0.520 14,518,200 7,259,172 0.5000 0.500 0.495 0.500 0.490 0.520 14,518,200 0.5000 0.00%
2024-06-18 0 0.500 0.500 0.510 0.500 0.560 18,675,900 9,761,349 0.5227 0.500 0.500 0.510 0.500 0.560 18,675,900 0.5227 -9.09%
2024-06-17 0 0.550 0.540 0.550 0.550 0.610 20,433,600 11,595,840 0.5675 0.550 0.540 0.550 0.550 0.610 20,433,600 0.5675 -8.33%
2024-06-14 0 0.600 0.600 0.610 0.590 0.640 38,288,400 23,425,206 0.6118 0.600 0.600 0.610 0.590 0.640 38,288,400 0.6118 0.00%
2024-06-13 0 0.600 0.600 0.610 0.590 0.630 8,163,600 4,945,434 0.6058 0.600 0.600 0.610 0.590 0.630 8,163,600 0.6058 -1.64%
2024-06-12 0 0.610 0.600 0.610 0.600 0.630 9,774,600 5,966,808 0.6104 0.610 0.600 0.610 0.600 0.630 9,774,600 0.6104 0.00%
2024-06-11 0 0.610 0.600 0.610 0.590 0.630 13,134,000 8,073,438 0.6147 0.610 0.600 0.610 0.590 0.630 13,134,000 0.6147 -1.61%
2024-06-07 0 0.620 0.620 0.630 0.610 0.630 11,184,000 6,919,374 0.6187 0.620 0.620 0.630 0.610 0.630 11,184,000 0.6187 3.33%
2024-06-06 0 0.600 0.600 0.610 0.590 0.650 19,860,600 12,058,560 0.6072 0.600 0.600 0.610 0.590 0.650 19,860,600 0.6072 -6.25%
2024-06-05 0 0.640 0.640 0.650 0.640 0.680 11,504,400 7,560,936 0.6572 0.640 0.640 0.650 0.640 0.680 11,504,400 0.6572 -3.03%
2024-06-04 0 0.660 0.660 0.670 0.640 0.690 24,402,600 16,329,714 0.6692 0.660 0.660 0.670 0.640 0.690 24,402,600 0.6692 3.13%
2024-06-03 0 0.640 0.630 0.640 0.630 0.660 14,574,000 9,380,070 0.6436 0.640 0.630 0.640 0.630 0.660 14,574,000 0.6436 1.59%
2024-05-31 0 0.630 0.630 0.640 0.630 0.690 27,776,197 18,182,718 0.6546 0.630 0.630 0.640 0.630 0.690 27,776,197 0.6546 -4.55%
2024-05-30 0 0.660 0.660 0.670 0.640 0.700 19,016,400 12,538,446 0.6593 0.660 0.660 0.670 0.640 0.700 19,016,400 0.6593 -4.35%
2024-05-29 0 0.690 0.690 0.700 0.680 0.750 30,369,000 21,426,210 0.7055 0.690 0.690 0.700 0.680 0.750 30,369,000 0.7055 -5.48%
2024-05-28 0 0.730 0.730 0.740 0.710 0.810 38,945,400 29,182,242 0.7493 0.730 0.730 0.740 0.710 0.810 38,945,400 0.7493 -3.95%
2024-05-27 0 0.760 0.750 0.760 0.720 0.790 22,639,200 17,259,252 0.7624 0.760 0.750 0.760 0.720 0.790 22,639,200 0.7624 0.00%
2024-05-24 0 0.760 0.750 0.760 0.730 0.830 35,501,400 27,017,220 0.7610 0.760 0.750 0.760 0.730 0.830 35,501,400 0.7610 -6.17%
2024-05-23 0 0.810 0.810 0.820 0.810 0.870 19,020,600 15,769,428 0.8291 0.810 0.810 0.820 0.810 0.870 19,020,600 0.8291 -4.71%
2024-05-22 0 0.850 0.850 0.860 0.840 0.920 62,319,300 54,737,772 0.8783 0.850 0.850 0.860 0.840 0.920 62,319,300 0.8783 1.19%
2024-05-21 0 0.840 0.840 0.850 0.840 0.910 43,690,800 37,929,690 0.8681 0.840 0.840 0.850 0.840 0.910 43,690,800 0.8681 -4.55%
2024-05-20 0 0.880 0.870 0.880 0.860 0.980 72,172,308 64,560,157 0.8945 0.880 0.870 0.880 0.860 0.980 72,172,308 0.8945 -5.38%
2024-05-17 0 0.930 0.920 0.930 0.910 1.120 167,147,400 162,515,556 0.9723 0.930 0.920 0.930 0.910 1.120 167,147,400 0.9723 -7.92%
2024-05-16 0 1.010 1.010 1.020 0.820 1.140 197,697,100 191,842,640 0.9704 1.010 1.010 1.020 0.820 1.140 197,697,100 0.9704 27.85%
2024-05-14 0 0.790 0.790 0.800 0.780 0.920 106,923,291 88,382,611 0.8266 0.790 0.790 0.800 0.780 0.920 106,923,291 0.8266 2.60%
2024-05-13 0 0.770 0.770 0.780 0.750 0.890 54,277,798 43,363,480 0.7989 0.770 0.770 0.780 0.750 0.890 54,277,798 0.7989 -3.75%
2024-05-10 0 0.800 0.800 0.810 0.730 0.950 116,148,800 95,655,700 0.8236 0.800 0.800 0.810 0.730 0.950 116,148,800 0.8236 8.11%
2024-05-09 0 0.740 0.740 0.750 0.700 0.860 41,550,600 32,387,712 0.7795 0.740 0.740 0.750 0.700 0.860 41,550,600 0.7795 7.25%
2024-05-08 0 0.690 0.690 0.700 0.680 0.750 6,028,191 4,310,411 0.7150 0.690 0.690 0.700 0.680 0.750 6,028,191 0.7150 -6.76%
2024-05-07 0 0.740 0.730 0.740 0.710 0.760 8,339,400 6,162,294 0.7389 0.740 0.730 0.740 0.710 0.760 8,339,400 0.7389 1.37%
2024-05-06 0 0.730 0.720 0.730 0.700 0.790 11,059,203 8,136,434 0.7357 0.730 0.720 0.730 0.700 0.790 11,059,203 0.7357 -3.95%
2024-05-03 0 0.760 0.760 0.770 0.740 0.810 1,053,000 808,284 0.7676 0.760 0.760 0.770 0.740 0.810 1,053,000 0.7676 -5.00%
2024-05-02 0 0.800 0.800 0.810 0.720 0.830 1,557,000 1,245,000 0.7996 0.800 0.800 0.810 0.720 0.830 1,557,000 0.7996 5.26%
2024-04-30 0 0.760 0.750 0.760 0.740 0.860 26,948,400 20,762,436 0.7705 0.760 0.750 0.760 0.740 0.860 26,948,400 0.7705 -7.32%
2024-04-29 0 0.820 0.820 0.830 0.670 1.020 67,272,550 56,405,905 0.8385 0.820 0.820 0.830 0.670 1.020 67,272,550 0.8385 22.39%
2024-04-26 0 0.670 0.660 0.670 0.610 0.670 13,467,000 8,660,316 0.6431 0.670 0.660 0.670 0.610 0.670 13,467,000 0.6431 8.06%
2024-04-25 0 0.620 0.620 0.630 0.600 0.670 10,618,800 6,700,062 0.6310 0.620 0.620 0.630 0.600 0.670 10,618,800 0.6310 0.00%
2024-04-24 0 0.620 0.610 0.620 0.600 0.630 2,592,600 1,586,610 0.6120 0.620 0.610 0.620 0.600 0.630 2,592,600 0.6120 -1.59%
2024-04-23 0 0.630 0.620 0.630 0.610 0.640 1,826,409 1,140,737 0.6246 0.630 0.620 0.630 0.610 0.640 1,826,409 0.6246 0.00%
2024-04-22 0 0.630 0.620 0.630 0.620 0.650 3,125,400 1,955,754 0.6258 0.630 0.620 0.630 0.620 0.650 3,125,400 0.6258 1.61%
2024-04-19 0 0.620 0.610 0.620 0.590 0.640 3,183,600 1,935,486 0.6080 0.620 0.610 0.620 0.590 0.640 3,183,600 0.6080 0.00%
2024-04-18 0 0.620 0.620 0.630 0.610 0.650 4,521,600 2,856,216 0.6317 0.620 0.620 0.630 0.610 0.650 4,521,600 0.6317 1.64%
2024-04-17 0 0.610 0.610 0.620 0.600 0.650 8,303,400 5,210,718 0.6275 0.610 0.610 0.620 0.600 0.650 8,303,400 0.6275 1.67%
2024-04-16 0 0.600 0.600 0.610 0.590 0.680 16,980,200 10,733,404 0.6321 0.600 0.600 0.610 0.590 0.680 16,980,200 0.6321 -3.23%
2024-04-15 0 0.620 0.610 0.620 0.590 0.670 6,430,065 4,030,909 0.6269 0.620 0.610 0.620 0.590 0.670 6,430,065 0.6269 0.00%
2024-04-12 0 0.620 0.610 0.620 0.580 0.630 7,417,200 4,502,100 0.6070 0.620 0.610 0.620 0.580 0.630 7,417,200 0.6070 -1.59%
2024-04-11 0 0.630 0.620 0.630 0.610 0.690 10,853,600 6,860,548 0.6321 0.630 0.620 0.630 0.610 0.690 10,853,600 0.6321 -8.70%
2024-04-10 0 0.690 0.680 0.690 0.670 0.810 33,301,200 24,684,132 0.7412 0.690 0.680 0.690 0.670 0.810 33,301,200 0.7412 -1.43%
2024-04-09 0 0.700 0.700 0.710 0.700 0.760 4,776,600 3,430,134 0.7181 0.700 0.700 0.710 0.700 0.760 4,776,600 0.7181 -1.41%
2024-04-08 0 0.710 0.710 0.720 0.690 0.800 8,881,200 6,439,362 0.7251 0.710 0.710 0.720 0.690 0.800 8,881,200 0.7251 -11.25%
2024-04-05 0 0.800 0.790 0.800 0.760 0.800 365,800 285,356 0.7801 0.800 0.790 0.800 0.760 0.800 365,800 0.7801 2.56%
2024-04-03 0 0.780 0.770 0.780 0.760 0.830 4,264,800 3,338,478 0.7828 0.780 0.770 0.780 0.760 0.830 4,264,800 0.7828 -6.02%
2024-04-02 0 0.830 0.810 0.830 0.800 0.880 4,501,200 3,725,322 0.8276 0.830 0.810 0.830 0.800 0.880 4,501,200 0.8276 -3.49%
2024-03-28 0 0.860 0.850 0.860 0.820 0.910 8,669,400 7,486,975 0.8636 0.860 0.850 0.860 0.820 0.910 8,669,400 0.8636 1.18%
2024-03-27 0 0.850 0.840 0.850 0.820 0.920 8,970,600 7,558,506 0.8426 0.850 0.840 0.850 0.820 0.920 8,970,600 0.8426 -6.59%
2024-03-26 0 0.910 0.900 0.910 0.890 1.080 16,286,500 15,664,088 0.9618 0.910 0.900 0.910 0.890 1.080 16,286,500 0.9618 -14.15%
2024-03-25 0 1.060 1.060 1.070 1.000 1.160 14,424,000 15,117,362 1.0481 1.060 1.060 1.070 1.000 1.160 14,424,000 1.0481 -5.36%
2024-03-22 0 1.120 1.120 1.130 1.020 1.520 62,605,800 79,833,090 1.2752 1.120 1.120 1.130 1.020 1.520 62,605,800 1.2752 7.69%
2024-03-21 0 1.040 1.030 1.040 0.980 1.160 5,595,732 5,866,279 1.0483 1.040 1.030 1.040 0.980 1.160 5,595,732 1.0483 -7.96%
2024-03-20 0 1.130 1.120 1.130 1.050 1.260 8,591,403 9,903,687 1.1527 1.130 1.120 1.130 1.050 1.260 8,591,403 1.1527 2.73%
2024-03-19 0 1.100 1.100 1.110 1.090 1.290 4,745,400 5,483,502 1.1555 1.100 1.100 1.110 1.090 1.290 4,745,400 1.1555 -12.00%
2024-03-18 0 1.250 1.250 1.260 1.250 1.500 4,892,000 6,440,550 1.3165 1.250 1.250 1.260 1.250 1.500 4,892,000 1.3165 -14.97%
2024-03-15 0 1.470 1.460 1.470 1.470 1.600 17,915,797 26,437,891 1.4757 1.470 1.460 1.470 1.470 1.600 17,915,797 1.4757 -7.55%
2024-03-14 0 1.590 1.560 1.590 1.560 1.700 1,726,800 2,735,256 1.5840 1.590 1.560 1.590 1.560 1.700 1,726,800 1.5840 -2.45%
2024-03-13 0 1.630 1.630 1.640 1.600 1.780 2,025,000 3,377,148 1.6677 1.630 1.630 1.640 1.600 1.780 2,025,000 1.6677 -6.86%
2024-03-12 0 1.750 1.750 1.770 1.720 1.840 7,286,000 12,914,470 1.7725 1.750 1.750 1.770 1.720 1.840 7,286,000 1.7725 1.16%
2024-03-11 0 1.730 1.730 1.740 1.620 1.740 2,823,333 4,769,218 1.6892 1.730 1.730 1.740 1.620 1.740 2,823,333 1.6892 4.85%
2024-03-08 0 1.650 1.640 1.650 1.530 1.670 4,287,800 6,940,244 1.6186 1.650 1.640 1.650 1.530 1.670 4,287,800 1.6186 5.10%
2024-03-07 0 1.570 1.560 1.570 1.530 1.700 5,479,800 8,662,770 1.5809 1.570 1.560 1.570 1.530 1.700 5,479,800 1.5809 -7.65%
2024-03-06 0 1.700 1.700 1.710 1.690 1.910 7,965,800 14,004,168 1.7580 1.700 1.700 1.710 1.690 1.910 7,965,800 1.7580 -1.73%
2024-03-05 0 1.730 1.730 1.740 1.700 2.050 21,256,600 39,409,176 1.8540 1.730 1.730 1.740 1.700 2.050 21,256,600 1.8540 1.76%
2024-03-04 0 1.700 1.700 1.710 1.690 1.810 1,803,600 3,115,140 1.7272 1.700 1.700 1.710 1.690 1.810 1,803,600 1.7272 -3.95%
2024-03-01 0 1.770 1.770 1.780 1.770 1.870 1,479,000 2,684,088 1.8148 1.770 1.770 1.780 1.770 1.870 1,479,000 1.8148 -3.80%
2024-02-29 0 1.840 1.840 1.860 1.830 1.950 4,459,900 8,324,657 1.8666 1.840 1.840 1.860 1.830 1.950 4,459,900 1.8666 -3.66%
2024-02-28 0 1.910 1.910 1.920 1.830 1.960 6,296,400 11,843,226 1.8810 1.910 1.910 1.920 1.830 1.960 6,296,400 1.8810 1.60%
2024-02-27 0 1.880 1.880 1.890 1.820 1.890 842,600 1,565,938 1.8585 1.880 1.880 1.890 1.820 1.890 842,600 1.8585 1.08%
2024-02-26 0 1.860 1.860 1.870 1.850 1.880 654,000 1,218,432 1.8630 1.860 1.860 1.870 1.850 1.880 654,000 1.8630 0.54%
2024-02-23 0 1.850 1.850 1.860 1.840 1.930 1,244,400 2,321,871 1.8659 1.850 1.850 1.860 1.840 1.930 1,244,400 1.8659 -1.07%
2024-02-22 0 1.870 1.870 1.880 1.840 2.230 18,830,800 36,676,368 1.9477 1.870 1.870 1.880 1.840 2.230 18,830,800 1.9477 -3.11%
2024-02-21 0 1.930 1.920 1.940 1.750 2.020 3,116,800 6,025,722 1.9333 1.930 1.920 1.940 1.750 2.020 3,116,800 1.9333 4.32%
2024-02-20 0 1.850 1.840 1.850 1.800 2.010 2,173,200 4,084,740 1.8796 1.850 1.840 1.850 1.800 2.010 2,173,200 1.8796 -3.14%
2024-02-19 0 1.910 1.910 1.930 1.890 1.990 1,451,400 2,795,808 1.9263 1.910 1.910 1.930 1.890 1.990 1,451,400 1.9263 -5.91%
2024-02-16 0 2.030 1.980 2.030 1.990 2.110 187,800 386,472 2.0579 2.030 1.980 2.030 1.990 2.110 187,800 2.0579 1.00%
2024-02-15 0 2.010 2.000 2.050 1.830 2.010 44,400 84,360 1.9000 2.010 2.000 2.050 1.830 2.010 44,400 1.9000 3.08%
2024-02-14 0 1.950 1.940 1.950 1.890 2.030 28,800 56,154 1.9498 1.950 1.940 1.950 1.890 2.030 28,800 1.9498 -0.51%
2024-02-09 0 1.960 1.820 1.960 1.830 1.960 22,800 43,134 1.8918 1.960 1.820 1.960 1.830 1.960 22,800 1.8918 4.81%
2024-02-08 0 1.870 1.870 1.880 1.850 2.000 2,728,800 5,182,752 1.8993 1.870 1.870 1.880 1.850 2.000 2,728,800 1.8993 -2.60%
2024-02-07 0 1.920 1.890 1.920 1.880 2.000 1,354,800 2,629,008 1.9405 1.920 1.890 1.920 1.880 2.000 1,354,800 1.9405 -1.03%
2024-02-06 0 1.940 1.940 1.950 1.850 1.960 2,844,000 5,409,390 1.9020 1.940 1.940 1.950 1.850 1.960 2,844,000 1.9020 4.30%
2024-02-05 0 1.860 1.860 1.880 1.860 2.090 1,953,000 3,733,680 1.9118 1.860 1.860 1.880 1.860 2.090 1,953,000 1.9118 -7.46%
2024-02-02 0 2.010 2.010 2.020 1.910 2.270 11,869,000 24,702,114 2.0812 2.010 2.010 2.020 1.910 2.270 11,869,000 2.0812 7.49%
2024-02-01 0 1.870 1.870 1.880 1.860 1.980 2,166,600 4,124,868 1.9038 1.870 1.870 1.880 1.860 1.980 2,166,600 1.9038 -3.61%
2024-01-31 0 1.940 1.920 1.940 1.900 2.150 2,359,200 4,677,726 1.9828 1.940 1.920 1.940 1.900 2.150 2,359,200 1.9828 -6.73%
2024-01-30 0 2.080 2.070 2.080 2.040 2.240 2,926,200 6,188,652 2.1149 2.080 2.070 2.080 2.040 2.240 2,926,200 2.1149 -6.73%
2024-01-29 0 2.230 2.230 2.240 2.230 2.450 5,554,800 12,943,092 2.3301 2.230 2.230 2.240 2.230 2.450 5,554,800 2.3301 -1.76%
2024-01-26 0 2.270 2.270 2.280 2.200 2.450 9,531,600 22,010,898 2.3093 2.270 2.270 2.280 2.200 2.450 9,531,600 2.3093 -0.87%
2024-01-25 0 2.290 2.290 2.300 2.220 2.370 3,923,283 9,053,971 2.3078 2.290 2.290 2.300 2.220 2.370 3,923,283 2.3078 1.33%
2024-01-24 0 2.260 2.260 2.270 2.220 2.360 2,671,462 6,038,992 2.2606 2.260 2.260 2.270 2.220 2.360 2,671,462 2.2606 -1.74%
2024-01-23 0 2.300 2.300 2.320 2.270 2.400 4,141,800 9,596,070 2.3169 2.300 2.300 2.320 2.270 2.400 4,141,800 2.3169 1.32%
2024-01-22 0 2.270 2.250 2.270 2.210 2.560 3,451,200 8,132,520 2.3564 2.270 2.250 2.270 2.210 2.560 3,451,200 2.3564 -8.10%
2024-01-19 0 2.470 2.470 2.480 2.330 2.690 8,232,400 20,749,232 2.5204 2.470 2.470 2.480 2.330 2.690 8,232,400 2.5204 5.11%
2024-01-18 0 2.350 2.340 2.360 2.290 2.410 2,408,400 5,643,030 2.3431 2.350 2.340 2.360 2.290 2.410 2,408,400 2.3431 -0.42%
2024-01-17 0 2.360 2.340 2.360 2.290 2.450 8,316,800 19,870,476 2.3892 2.360 2.340 2.360 2.290 2.450 8,316,800 2.3892 3.06%
2024-01-16 0 2.290 2.280 2.290 2.280 2.410 2,265,490 5,270,753 2.3265 2.290 2.280 2.290 2.280 2.410 2,265,490 2.3265 -4.18%
2024-01-15 0 2.390 2.370 2.390 2.330 2.460 589,200 1,405,404 2.3853 2.390 2.370 2.390 2.330 2.460 589,200 2.3853 -1.24%
2024-01-12 0 2.420 2.400 2.420 2.380 2.530 2,011,800 4,898,388 2.4348 2.420 2.400 2.420 2.380 2.530 2,011,800 2.4348 -2.42%
2024-01-11 0 2.480 2.480 2.490 2.440 2.570 2,816,400 7,040,478 2.4998 2.480 2.480 2.490 2.440 2.570 2,816,400 2.4998 0.40%
2024-01-10 0 2.470 2.460 2.470 2.460 2.640 1,678,800 4,173,672 2.4861 2.470 2.460 2.470 2.460 2.640 1,678,800 2.4861 -3.14%
2024-01-09 0 2.550 2.540 2.550 2.520 2.650 8,738,600 22,587,876 2.5848 2.550 2.540 2.550 2.520 2.650 8,738,600 2.5848 -1.92%
2024-01-08 0 2.600 2.590 2.600 2.570 2.850 8,194,600 21,527,912 2.6271 2.600 2.590 2.600 2.570 2.850 8,194,600 2.6271 -5.80%
2024-01-05 0 2.760 2.750 2.760 2.760 2.950 3,134,200 8,947,156 2.8547 2.760 2.750 2.760 2.760 2.950 3,134,200 2.8547 -1.43%
2024-01-04 0 2.800 2.790 2.800 2.770 2.950 2,242,260 6,309,085 2.8137 2.800 2.790 2.800 2.770 2.950 2,242,260 2.8137 -3.45%
2024-01-03 0 2.900 2.900 2.920 2.880 3.150 6,216,600 18,535,554 2.9816 2.900 2.900 2.920 2.880 3.150 6,216,600 2.9816 -0.68%
2024-01-02 0 2.920 2.920 2.960 2.880 3.080 9,465,000 28,352,074 2.9955 2.920 2.920 2.960 2.880 3.080 9,465,000 2.9955 -4.58%
2023-12-29 0 3.060 3.050 3.060 2.750 3.350 38,604,600 117,495,498 3.0436 3.060 3.050 3.060 2.750 3.350 38,604,600 3.0436 6.25%
2023-12-28 0 2.880 2.860 2.880 2.750 3.030 9,525,800 27,689,168 2.9068 2.880 2.860 2.880 2.750 3.030 9,525,800 2.9068 2.49%
2023-12-27 0 2.810 2.800 2.810 2.510 2.820 14,737,200 39,360,562 2.6708 2.810 2.800 2.810 2.510 2.820 14,737,200 2.6708 2.18%
2023-12-22 0 2.750 2.750 2.760 2.680 3.140 29,195,200 84,680,106 2.9005 2.750 2.750 2.760 2.680 3.140 29,195,200 2.9005 7.84%
2023-12-21 0 2.550 2.550 2.560 2.360 2.650 10,520,600 26,817,886 2.5491 2.550 2.550 2.560 2.360 2.650 10,520,600 2.5491 4.51%
2023-12-20 0 2.440 2.440 2.450 2.300 2.770 10,576,002 27,123,092 2.5646 2.440 2.440 2.450 2.300 2.770 10,576,002 2.5646 3.83%
2023-12-19 0 2.350 2.340 2.350 2.330 2.550 2,095,000 5,023,880 2.3980 2.350 2.340 2.350 2.330 2.550 2,095,000 2.3980 -6.75%
2023-12-18 0 2.520 2.520 2.530 2.470 2.720 3,463,800 8,892,600 2.5673 2.520 2.520 2.530 2.470 2.720 3,463,800 2.5673 -3.08%
2023-12-15 0 2.600 2.590 2.600 2.370 2.780 8,892,600 22,926,340 2.5781 2.600 2.590 2.600 2.370 2.780 8,892,600 2.5781 8.33%
2023-12-14 0 2.400 2.400 2.410 2.300 2.450 2,494,600 5,895,740 2.3634 2.400 2.400 2.410 2.300 2.450 2,494,600 2.3634 3.90%
2023-12-13 0 2.310 2.280 2.310 2.220 2.570 4,456,000 10,444,192 2.3438 2.310 2.280 2.310 2.220 2.570 4,456,000 2.3438 -9.06%
2023-12-12 0 2.540 2.530 2.560 2.440 2.630 4,358,800 11,137,914 2.5553 2.540 2.530 2.560 2.440 2.630 4,358,800 2.5553 0.79%
2023-12-11 0 2.520 2.520 2.530 2.420 2.670 2,403,840 6,027,577 2.5075 2.520 2.520 2.530 2.420 2.670 2,403,840 2.5075 -1.56%
2023-12-08 0 2.560 2.550 2.560 2.520 2.730 2,695,203 7,003,427 2.5985 2.560 2.550 2.560 2.520 2.730 2,695,203 2.5985 -6.23%
2023-12-07 0 2.730 2.720 2.740 2.650 3.150 7,897,162 22,660,326 2.8694 2.730 2.720 2.740 2.650 3.150 7,897,162 2.8694 -2.50%
2023-12-06 0 2.800 2.800 2.810 2.510 2.930 5,553,200 15,452,564 2.7826 2.800 2.800 2.810 2.510 2.930 5,553,200 2.7826 -7.28%
2023-12-05 0 3.020 3.020 3.030 2.780 4.220 11,620,675 38,103,937 3.2790 3.020 3.020 3.030 2.780 4.220 11,620,675 3.2790 -30.09%
2023-12-04 0 4.320 4.310 4.320 4.030 5.090 12,520,800 57,392,696 4.5838 4.320 4.310 4.320 4.030 5.090 12,520,800 4.5838 3.35%
2023-12-01 0 4.180 4.170 4.180 4.170 4.620 1,234,000 5,365,600 4.3481 4.180 4.170 4.180 4.170 4.620 1,234,000 4.3481 -9.91%
2023-11-30 0 4.640 4.560 4.640 4.390 5.230 3,569,000 16,652,084 4.6658 4.640 4.560 4.640 4.390 5.230 3,569,000 4.6658 -4.92%
2023-11-29 0 4.880 4.880 4.890 4.880 5.870 4,573,400 24,656,136 5.3912 4.880 4.880 4.890 4.880 5.870 4,573,400 5.3912 -1.41%
2023-11-28 0 4.950 4.870 4.950 4.710 6.000 3,683,601 19,330,005 5.2476 4.950 4.870 4.950 4.710 6.000 3,683,601 5.2476 -7.48%
2023-11-27 0 5.350 5.340 5.350 4.020 6.350 9,447,746 51,378,236 5.4381 5.350 5.340 5.350 4.020 6.350 9,447,746 5.4381 37.53%
2023-11-24 0 3.890 3.850 3.890 3.820 4.180 825,000 3,274,662 3.9693 3.890 3.850 3.890 3.820 4.180 825,000 3.9693 -2.99%
2023-11-23 0 4.010 4.010 4.080 3.890 4.120 1,236,000 5,006,472 4.0505 4.010 4.010 4.080 3.890 4.120 1,236,000 4.0505 2.30%
2023-11-22 0 3.920 3.900 3.920 3.890 4.080 324,600 1,275,750 3.9302 3.920 3.900 3.920 3.890 4.080 324,600 3.9302 -3.69%
2023-11-21 0 4.070 4.050 4.080 4.040 4.300 1,094,200 4,523,246 4.1338 4.070 4.050 4.080 4.040 4.300 1,094,200 4.1338 1.24%
2023-11-20 0 4.020 3.980 4.030 3.900 4.280 970,200 3,950,070 4.0714 4.020 3.980 4.030 3.900 4.280 970,200 4.0714 2.29%
2023-11-17 0 3.930 3.930 3.980 3.920 4.350 676,200 2,763,084 4.0862 3.930 3.930 3.980 3.920 4.350 676,200 4.0862 -9.03%
2023-11-16 0 4.320 4.320 4.390 4.290 4.880 762,000 3,386,766 4.4446 4.320 4.320 4.390 4.290 4.880 762,000 4.4446 -5.26%
2023-11-15 0 4.560 4.560 4.580 4.380 5.100 2,375,824 11,190,066 4.7100 4.560 4.560 4.580 4.380 5.100 2,375,824 4.7100 2.93%
2023-11-14 0 4.430 4.420 4.430 4.380 5.240 1,998,000 9,541,332 4.7754 4.430 4.420 4.430 4.380 5.240 1,998,000 4.7754 -8.47%
2023-11-13 0 4.840 4.840 4.900 4.490 7.200 3,555,800 19,243,956 5.4120 4.840 4.840 4.900 4.490 7.200 3,555,800 5.4120 -22.68%
2023-11-10 0 6.260 6.260 6.280 5.150 7.340 4,278,000 27,336,860 6.3901 6.260 6.260 6.280 5.150 7.340 4,278,000 6.3901 25.20%
2023-11-09 0 5.000 4.990 5.000 2.970 7.700 6,619,645 41,867,518 6.3247 5.000 4.990 5.000 2.970 7.700 6,619,645 6.3247 76.68%
2023-11-08 0 2.830 2.750 2.830 2.740 3.000 250,000 712,214 2.8489 2.830 2.750 2.830 2.740 3.000 250,000 2.8489 1.80%
2023-11-07 0 2.780 2.720 2.790 2.670 2.840 106,400 294,696 2.7697 2.780 2.720 2.790 2.670 2.840 106,400 2.7697 -2.11%
2023-11-06 0 2.840 2.830 2.840 2.830 3.000 131,000 378,048 2.8859 2.840 2.830 2.840 2.830 3.000 131,000 2.8859 -3.07%
2023-11-03 0 2.930 2.930 2.960 2.900 3.030 199,200 590,430 2.9640 2.930 2.930 2.960 2.900 3.030 199,200 2.9640 -2.33%
2023-11-02 0 3.000 2.980 3.000 2.870 3.320 486,800 1,451,890 2.9825 3.000 2.980 3.000 2.870 3.320 486,800 2.9825 -6.83%
2023-11-01 0 3.220 3.270 3.280 3.220 3.600 137,400 455,384 3.3143 3.220 3.270 3.280 3.220 3.600 137,400 3.3143 -8.00%
2023-10-31 0 3.500 3.490 3.500 3.310 3.800 823,800 2,854,622 3.4652 3.500 3.490 3.500 3.310 3.800 823,800 3.4652 -9.56%
2023-10-30 0 3.870 3.870 3.900 3.750 4.300 927,000 3,634,708 3.9209 3.870 3.870 3.900 3.750 4.300 927,000 3.9209 -8.73%
2023-10-27 0 4.240 4.200 4.240 4.050 6.290 2,225,600 11,201,744 5.0331 4.240 4.200 4.240 4.050 6.290 2,225,600 5.0331 469.55%
2023-10-26 0 6.700 6.650 6.700 6.000 7.000 935,244 5,995,563 6.4107 0.744 0.739 0.744 0.667 0.778 8,417,196 0.7123 -4.29%
2023-10-25 0 0.700 0.700 0.710 0.690 0.790 9,554,000 6,989,480 0.7316 0.778 0.778 0.789 0.767 0.878 8,598,600 0.8129 -2.78%
2023-10-24 0 0.720 0.710 0.720 0.710 0.790 10,834,200 7,970,900 0.7357 0.800 0.789 0.800 0.789 0.878 9,750,780 0.8175 -4.00%
2023-10-20 0 0.750 0.740 0.750 0.710 0.940 56,200,000 46,990,920 0.8361 0.833 0.822 0.833 0.789 1.044 50,580,000 0.9290 0.00%
2023-10-19 0 0.750 0.750 0.760 0.740 0.810 4,270,000 3,246,420 0.7603 0.833 0.833 0.844 0.822 0.900 3,843,000 0.8448 -6.25%
2023-10-18 0 0.800 0.780 0.800 0.780 0.890 7,722,206 6,300,023 0.8158 0.889 0.867 0.889 0.867 0.989 6,949,985 0.9065 -10.11%
2023-10-17 0 0.890 0.880 0.890 0.870 0.940 6,276,000 5,631,040 0.8972 0.989 0.978 0.989 0.967 1.044 5,648,400 0.9969 0.00%
2023-10-16 0 0.890 0.890 0.900 0.890 0.960 11,612,000 10,652,100 0.9173 0.989 0.989 1.000 0.989 1.067 10,450,800 1.0193 -9.18%
2023-10-13 0 0.980 0.970 0.980 0.950 1.060 21,680,000 21,755,700 1.0035 1.089 1.078 1.089 1.056 1.178 19,512,000 1.1150 3.16%
2023-10-12 0 0.950 0.950 0.960 0.940 1.100 19,684,000 19,863,620 1.0091 1.056 1.056 1.067 1.044 1.222 17,715,600 1.1213 1.06%
2023-10-11 0 0.940 0.940 0.950 0.920 1.020 12,844,000 12,263,460 0.9548 1.044 1.044 1.056 1.022 1.133 11,559,600 1.0609 -7.84%
2023-10-10 0 1.020 1.010 1.020 1.000 1.080 11,232,000 11,432,800 1.0179 1.133 1.122 1.133 1.111 1.200 10,108,800 1.1310 -3.77%
2023-10-09 0 1.060 1.060 1.070 1.050 1.140 9,578,000 10,254,800 1.0707 1.178 1.178 1.189 1.167 1.267 8,620,200 1.1896 -7.02%
2023-10-06 0 1.140 1.130 1.140 1.050 1.150 2,988,000 3,255,980 1.0897 1.267 1.256 1.267 1.167 1.278 2,689,200 1.2108 5.56%
2023-10-05 0 1.080 1.080 1.090 1.030 1.150 2,170,000 2,285,600 1.0533 1.200 1.200 1.211 1.144 1.278 1,953,000 1.1703 0.93%
2023-10-04 0 1.070 1.060 1.070 1.050 1.090 1,614,108 1,710,191 1.0595 1.189 1.178 1.189 1.167 1.211 1,452,697 1.1773 -0.93%
2023-10-03 0 1.080 1.070 1.080 1.070 1.090 486,000 526,260 1.0828 1.200 1.189 1.200 1.189 1.211 437,400 1.2032 -0.92%
2023-09-29 0 1.090 1.090 1.100 1.080 1.140 828,000 908,600 1.0973 1.211 1.211 1.222 1.200 1.267 745,200 1.2193 -3.54%
2023-09-28 0 1.130 1.120 1.130 1.090 1.420 47,578,000 57,694,580 1.2126 1.256 1.244 1.256 1.211 1.578 42,820,200 1.3474 0.00%
2023-09-27 0 1.130 1.120 1.130 1.060 1.220 29,694,000 32,839,780 1.1059 1.256 1.244 1.256 1.178 1.356 26,724,600 1.2288 -6.61%
2023-09-26 0 1.210 1.190 1.210 1.010 1.590 113,138,000 153,381,880 1.3557 1.344 1.322 1.344 1.122 1.767 101,824,200 1.5063 15.24%
2023-09-25 0 1.050 1.040 1.050 1.030 1.230 16,136,000 17,461,080 1.0821 1.167 1.156 1.167 1.144 1.367 14,522,400 1.2024 -11.02%
2023-09-22 0 1.180 1.170 1.180 1.120 1.670 48,820,000 63,380,040 1.2982 1.311 1.300 1.311 1.244 1.856 43,938,000 1.4425 -27.61%
2023-09-21 0 1.630 1.630 1.640 1.030 1.880 123,616,750 202,233,582 1.6360 1.811 1.811 1.822 1.144 2.089 111,255,075 1.8177 63.00%
2023-09-20 0 1.000 1.000 1.030 0.980 1.050 1,770,000 1,792,160 1.0125 1.111 1.111 1.144 1.089 1.167 1,593,000 1.1250 -2.91%
2023-09-19 0 1.030 1.030 1.050 1.030 1.190 3,495,200 3,703,560 1.0596 1.144 1.144 1.167 1.144 1.322 3,145,680 1.1773 -3.74%
2023-09-18 0 1.070 1.070 1.080 1.040 1.380 10,804,000 12,935,580 1.1973 1.189 1.189 1.200 1.156 1.533 9,723,600 1.3303 3.88%
2023-09-15 0 1.030 1.030 1.060 1.030 1.060 998,000 1,046,720 1.0488 1.144 1.144 1.178 1.144 1.178 898,200 1.1654 -2.83%
2023-09-14 0 1.060 1.040 1.060 1.040 1.070 982,000 1,031,880 1.0508 1.178 1.156 1.178 1.156 1.189 883,800 1.1675 0.00%
2023-09-13 0 1.060 1.050 1.060 1.040 1.150 974,000 1,038,800 1.0665 1.178 1.167 1.178 1.156 1.278 876,600 1.1850 1.92%
2023-09-12 0 1.040 1.040 1.070 1.040 1.080 228,000 240,880 1.0565 1.156 1.156 1.189 1.156 1.200 205,200 1.1739 0.97%
2023-09-11 0 1.030 1.030 1.050 1.030 1.070 1,080,305 1,125,286 1.0416 1.144 1.144 1.167 1.144 1.189 972,275 1.1574 -0.96%
2023-09-07 0 1.040 1.040 1.050 1.030 1.070 1,102,000 1,152,280 1.0456 1.156 1.156 1.167 1.144 1.189 991,800 1.1618 -1.89%
2023-09-06 0 1.060 1.040 1.060 1.030 1.090 1,258,000 1,315,100 1.0454 1.178 1.156 1.178 1.144 1.211 1,132,200 1.1615 1.92%
2023-09-05 0 1.040 1.040 1.070 1.040 1.100 1,298,000 1,383,900 1.0662 1.156 1.156 1.189 1.156 1.222 1,168,200 1.1846 -4.59%
2023-09-04 0 1.090 1.090 1.100 1.090 1.170 400,000 450,744 1.1269 1.211 1.211 1.222 1.211 1.300 360,000 1.2521 -6.03%
2023-08-31 0 1.160 1.110 1.160 1.070 1.200 478,000 534,520 1.1182 1.289 1.233 1.289 1.189 1.333 430,200 1.2425 6.42%
2023-08-30 0 1.090 1.070 1.090 1.070 1.110 166,000 179,800 1.0831 1.211 1.189 1.211 1.189 1.233 149,400 1.2035 0.00%
2023-08-29 0 1.090 1.080 1.090 1.060 1.120 368,000 395,640 1.0751 1.211 1.200 1.211 1.178 1.244 331,200 1.1946 0.93%
2023-08-28 0 1.080 1.070 1.080 1.040 1.170 2,384,000 2,521,300 1.0576 1.200 1.189 1.200 1.156 1.300 2,145,600 1.1751 -5.26%
2023-08-25 0 1.140 1.140 1.160 1.090 1.160 346,000 380,300 1.0991 1.267 1.267 1.289 1.211 1.289 311,400 1.2213 -0.87%
2023-08-24 0 1.150 1.120 1.150 1.070 1.150 1,100,000 1,215,080 1.1046 1.278 1.244 1.278 1.189 1.278 990,000 1.2274 0.88%
2023-08-23 0 1.140 1.110 1.140 1.070 1.140 1,341,850 1,463,661 1.0908 1.267 1.233 1.267 1.189 1.267 1,207,665 1.2120 3.64%
2023-08-22 0 1.100 1.070 1.100 1.030 1.100 1,302,000 1,358,530 1.0434 1.222 1.189 1.222 1.144 1.222 1,171,800 1.1594 2.80%
2023-08-21 0 1.070 1.030 1.070 1.030 1.180 1,112,000 1,156,960 1.0404 1.189 1.144 1.189 1.144 1.311 1,000,800 1.1560 1.90%
2023-08-18 0 1.050 1.020 1.050 1.020 1.090 208,000 216,990 1.0432 1.167 1.133 1.167 1.133 1.211 187,200 1.1591 -1.87%
2023-08-17 0 1.070 1.040 1.080 1.050 1.080 56,000 59,800 1.0679 1.189 1.156 1.200 1.167 1.200 50,400 1.1865 -0.93%
2023-08-16 0 1.080 1.080 1.120 1.030 1.120 1,056,000 1,120,700 1.0613 1.200 1.200 1.244 1.144 1.244 950,400 1.1792 5.88%
2023-08-15 0 1.020 1.020 1.040 1.010 1.040 2,120,000 2,155,680 1.0168 1.133 1.133 1.156 1.122 1.156 1,908,000 1.1298 -1.92%
2023-08-14 0 1.040 1.030 1.050 1.020 1.090 1,028,000 1,056,180 1.0274 1.156 1.144 1.167 1.133 1.211 925,200 1.1416 -3.70%
2023-08-11 0 1.080 1.060 1.080 1.030 1.080 92,000 98,100 1.0663 1.200 1.178 1.200 1.144 1.200 82,800 1.1848 5.88%
2023-08-10 0 1.020 1.010 1.020 1.020 1.060 1,052,000 1,085,420 1.0318 1.133 1.122 1.133 1.133 1.178 946,800 1.1464 -2.86%
2023-08-09 0 1.050 1.050 1.100 1.040 1.110 1,196,000 1,266,840 1.0592 1.167 1.167 1.222 1.156 1.233 1,076,400 1.1769 -4.55%
2023-08-08 0 1.100 1.060 1.100 1.020 1.120 974,000 1,025,720 1.0531 1.222 1.178 1.222 1.133 1.244 876,600 1.1701 -0.90%
2023-08-07 0 1.110 1.090 1.110 1.000 1.130 1,112,000 1,168,100 1.0504 1.233 1.211 1.233 1.111 1.256 1,000,800 1.1672 4.72%
2023-08-04 0 1.060 1.060 1.110 1.060 1.180 1,020,000 1,146,940 1.1245 1.178 1.178 1.233 1.178 1.311 918,000 1.2494 -8.62%
2023-08-03 0 1.160 1.120 1.160 1.110 1.200 242,000 278,900 1.1525 1.289 1.244 1.289 1.233 1.333 217,800 1.2805 2.65%
2023-08-02 0 1.130 1.130 1.140 1.090 1.140 460,800 516,216 1.1203 1.256 1.256 1.267 1.211 1.267 414,720 1.2447 -0.88%
2023-08-01 0 1.140 1.100 1.140 1.110 1.150 1,296,000 1,461,540 1.1277 1.267 1.222 1.267 1.233 1.278 1,166,400 1.2530 0.00%
2023-07-31 0 1.140 1.130 1.140 1.130 1.250 924,000 1,069,240 1.1572 1.267 1.256 1.267 1.256 1.389 831,600 1.2858 4.59%
2023-07-28 0 1.090 1.080 1.090 1.060 1.160 292,000 317,640 1.0878 1.211 1.200 1.211 1.178 1.289 262,800 1.2087 -2.68%
2023-07-27 0 1.120 0.980 1.120 1.060 1.130 374,000 411,640 1.1006 1.244 1.089 1.244 1.178 1.256 336,600 1.2229 2.75%
2023-07-26 0 1.090 1.070 1.090 1.090 1.180 762,000 862,000 1.1312 1.211 1.189 1.211 1.211 1.311 685,800 1.2569 -5.22%
2023-07-25 0 1.150 1.130 1.150 1.100 1.270 408,000 466,140 1.1425 1.278 1.256 1.278 1.222 1.411 367,200 1.2694 -7.26%
2023-07-24 0 1.240 1.210 1.250 1.100 1.270 238,068 273,515 1.1489 1.378 1.344 1.389 1.222 1.411 214,261 1.2765 5.08%
2023-07-21 0 1.180 1.160 1.190 1.140 1.230 990,000 1,178,240 1.1901 1.311 1.289 1.322 1.267 1.367 891,000 1.3224 -1.67%
2023-07-20 0 1.200 1.200 1.220 1.170 1.280 1,020,000 1,233,940 1.2097 1.333 1.333 1.356 1.300 1.422 918,000 1.3442 -6.25%
2023-07-19 0 1.280 1.240 1.280 1.260 1.290 1,075,695 1,370,294 1.2739 1.422 1.378 1.422 1.400 1.433 968,126 1.4154 1.59%
2023-07-18 0 1.260 1.230 1.260 1.220 1.350 1,002,000 1,311,420 1.3088 1.400 1.367 1.400 1.356 1.500 901,800 1.4542 0.00%
2023-07-14 0 1.260 1.250 1.260 1.200 1.270 1,306,000 1,654,320 1.2667 1.400 1.389 1.400 1.333 1.411 1,175,400 1.4075 3.28%
2023-07-13 0 1.220 1.220 1.230 1.200 1.270 1,266,000 1,565,960 1.2369 1.356 1.356 1.367 1.333 1.411 1,139,400 1.3744 -3.94%
2023-07-12 0 1.270 1.250 1.270 1.200 1.480 2,420,000 3,306,560 1.3663 1.411 1.389 1.411 1.333 1.644 2,178,000 1.5182 -12.41%
2023-07-11 1 - - - - - 0 0 - 1.611 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 1.611 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 1.611 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 1.611 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 1.611 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 1.611 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 1.611 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 1.611 - - - - 0 - 0.00%
2023-06-29 0 1.450 1.440 1.450 1.430 1.550 5,624,000 8,311,440 1.4779 1.611 1.600 1.611 1.589 1.722 5,061,600 1.6421 -4.61%
2023-06-28 0 1.520 1.510 1.520 1.470 1.550 2,930,000 4,448,560 1.5183 1.689 1.678 1.689 1.633 1.722 2,637,000 1.6870 -2.56%
2023-06-27 0 1.560 1.560 1.570 1.520 1.570 5,050,000 7,790,720 1.5427 1.733 1.733 1.744 1.689 1.744 4,545,000 1.7141 1.96%
2023-06-26 0 1.530 1.520 1.530 1.470 1.580 4,246,000 6,558,420 1.5446 1.700 1.689 1.700 1.633 1.756 3,821,400 1.7162 0.00%
2023-06-23 0 1.530 1.520 1.530 1.460 1.600 3,262,000 4,940,580 1.5146 1.700 1.689 1.700 1.622 1.778 2,935,800 1.6829 2.68%
2023-06-21 0 1.490 1.490 1.500 1.450 1.520 1,922,000 2,880,500 1.4987 1.656 1.656 1.667 1.611 1.689 1,729,800 1.6652 -2.61%
2023-06-20 0 1.530 1.480 1.530 1.400 1.530 2,964,000 4,394,780 1.4827 1.700 1.644 1.700 1.556 1.700 2,667,600 1.6475 3.38%
2023-06-19 0 1.480 1.470 1.480 1.380 1.510 1,976,000 2,834,600 1.4345 1.644 1.633 1.644 1.533 1.678 1,778,400 1.5939 7.25%
2023-06-16 0 1.380 1.370 1.380 1.310 1.430 10,148,000 13,666,380 1.3467 1.533 1.522 1.533 1.456 1.589 9,133,200 1.4963 4.55%
2023-06-15 0 1.320 1.310 1.320 1.230 1.320 12,602,000 15,874,620 1.2597 1.467 1.456 1.467 1.367 1.467 11,341,800 1.3997 7.32%
2023-06-14 0 1.230 1.230 1.240 1.230 1.250 1,742,500 2,151,020 1.2344 1.367 1.367 1.378 1.367 1.389 1,568,250 1.3716 -0.81%
2023-06-13 0 1.240 1.230 1.240 1.230 1.250 2,138,000 2,646,500 1.2378 1.378 1.367 1.378 1.367 1.389 1,924,200 1.3754 -1.59%
2023-06-12 0 1.260 1.250 1.260 1.260 1.300 1,024,000 1,294,380 1.2640 1.400 1.389 1.400 1.400 1.444 921,600 1.4045 -0.79%
2023-06-09 0 1.270 1.210 1.270 1.200 1.270 262,000 314,940 1.2021 1.411 1.344 1.411 1.333 1.411 235,800 1.3356 5.83%
2023-06-08 0 1.200 1.190 1.200 1.200 1.210 740,000 890,100 1.2028 1.333 1.322 1.333 1.333 1.344 666,000 1.3365 -0.83%
2023-06-07 0 1.210 1.200 1.210 1.210 1.230 1,038,000 1,265,640 1.2193 1.344 1.333 1.344 1.344 1.367 934,200 1.3548 -1.63%
2023-06-06 0 1.230 1.210 1.230 1.210 1.230 290,000 353,800 1.2200 1.367 1.344 1.367 1.344 1.367 261,000 1.3556 0.00%
2023-06-05 0 1.230 1.220 1.230 1.220 1.250 1,140,000 1,404,400 1.2319 1.367 1.356 1.367 1.356 1.389 1,026,000 1.3688 -1.60%
2023-06-02 0 1.250 1.240 1.250 1.220 1.280 1,034,000 1,302,520 1.2597 1.389 1.378 1.389 1.356 1.422 930,600 1.3997 -4.58%
2023-06-01 0 1.310 1.290 1.310 1.310 1.320 6,000 7,880 1.3133 1.456 1.433 1.456 1.456 1.467 5,400 1.4593 1.55%
2023-05-31 0 1.290 1.290 1.330 1.290 1.350 4,294,000 5,539,680 1.2901 1.433 1.433 1.478 1.433 1.500 3,864,600 1.4334 -5.15%
2023-05-30 0 1.360 1.310 1.370 1.360 1.370 6,000 8,200 1.3667 1.511 1.456 1.522 1.511 1.522 5,400 1.5185 3.03%
2023-05-29 0 1.320 1.280 1.320 1.280 1.340 542,000 705,874 1.3024 1.467 1.422 1.467 1.422 1.489 487,800 1.4471 1.54%
2023-05-25 0 1.300 1.290 1.300 1.300 1.360 222,000 294,418 1.3262 1.444 1.433 1.444 1.444 1.511 199,800 1.4736 -3.70%
2023-05-24 0 1.350 1.320 1.350 1.300 1.380 1,108,000 1,474,440 1.3307 1.500 1.467 1.500 1.444 1.533 997,200 1.4786 -3.57%
2023-05-23 0 1.400 1.350 1.400 1.400 1.400 12,000 16,800 1.4000 1.556 1.500 1.556 1.556 1.556 10,800 1.5556 2.94%
2023-05-22 0 1.360 1.280 1.360 1.340 1.410 1,012,000 1,374,640 1.3583 1.511 1.422 1.511 1.489 1.567 910,800 1.5093 -2.16%
2023-05-19 0 1.390 1.370 1.390 1.390 1.430 1,012,000 1,416,160 1.3994 1.544 1.522 1.544 1.544 1.589 910,800 1.5549 -0.71%
2023-05-18 0 1.400 1.370 1.400 1.350 1.400 980,000 1,353,160 1.3808 1.556 1.522 1.556 1.500 1.556 882,000 1.5342 0.72%
2023-05-17 0 1.390 1.390 1.400 1.390 1.430 1,376,000 1,935,380 1.4065 1.544 1.544 1.556 1.544 1.589 1,238,400 1.5628 -2.80%
2023-05-16 0 1.430 1.400 1.430 1.400 1.450 142,000 201,460 1.4187 1.589 1.556 1.589 1.556 1.611 127,800 1.5764 -0.69%
2023-05-15 0 1.440 1.410 1.440 1.320 1.440 982,000 1,353,640 1.3785 1.600 1.567 1.600 1.467 1.600 883,800 1.5316 0.00%
2023-05-12 0 1.440 1.400 1.440 1.400 1.480 1,272,000 1,833,880 1.4417 1.600 1.556 1.600 1.556 1.644 1,144,800 1.6019 0.00%
2023-05-11 0 1.440 1.440 1.450 1.440 1.460 980,000 1,420,840 1.4498 1.600 1.600 1.611 1.600 1.622 882,000 1.6109 -1.37%
2023-05-10 0 1.460 1.440 1.460 1.440 1.460 134,000 194,640 1.4525 1.622 1.600 1.622 1.600 1.622 120,600 1.6139 -0.68%
2023-05-09 0 1.470 1.430 1.470 1.440 1.470 1,024,000 1,476,580 1.4420 1.633 1.589 1.633 1.600 1.633 921,600 1.6022 1.38%
2023-05-08 0 1.450 1.450 1.460 1.440 1.460 978,153 1,420,057 1.4518 1.611 1.611 1.622 1.600 1.622 880,338 1.6131 -1.36%
2023-05-05 0 1.470 1.440 1.470 1.450 1.470 138,000 200,240 1.4510 1.633 1.600 1.633 1.611 1.633 124,200 1.6122 0.00%
2023-05-04 0 1.470 1.450 1.480 1.450 1.470 963,800 1,402,885 1.4556 1.633 1.611 1.644 1.611 1.633 867,420 1.6173 0.68%
2023-05-03 0 1.460 1.460 1.480 1.430 1.480 980,200 1,426,013 1.4548 1.622 1.622 1.644 1.589 1.644 882,180 1.6165 -1.35%
2023-05-02 0 1.480 1.450 1.480 1.440 1.480 271,600 398,756 1.4682 1.644 1.611 1.644 1.600 1.644 244,440 1.6313 1.37%
2023-04-28 0 1.460 1.450 1.460 1.450 1.480 40,000 59,000 1.4750 1.622 1.611 1.622 1.611 1.644 36,000 1.6389 -2.01%
2023-04-27 0 1.490 1.460 1.490 1.460 1.490 992,000 1,474,860 1.4868 1.656 1.622 1.656 1.622 1.656 892,800 1.6519 2.05%
2023-04-26 0 1.460 1.450 1.460 1.440 1.470 990,000 1,436,040 1.4505 1.622 1.611 1.622 1.600 1.633 891,000 1.6117 -1.35%
2023-04-25 0 1.480 1.450 1.480 1.440 1.480 1,058,000 1,545,860 1.4611 1.644 1.611 1.644 1.600 1.644 952,200 1.6235 -0.67%
2023-04-24 0 1.490 1.460 1.490 1.440 1.490 20,000 28,900 1.4450 1.656 1.622 1.656 1.600 1.656 18,000 1.6056 0.00%
2023-04-21 0 1.490 1.440 1.490 1.460 1.490 966,000 1,429,660 1.4800 1.656 1.600 1.656 1.622 1.656 869,400 1.6444 0.00%
2023-04-20 0 1.490 1.440 1.490 1.450 1.500 1,182,000 1,751,880 1.4821 1.656 1.600 1.656 1.611 1.667 1,063,800 1.6468 0.68%
2023-04-19 0 1.480 1.430 1.490 1.480 1.480 2,000 2,960 1.4800 1.644 1.589 1.656 1.644 1.644 1,800 1.6444 0.00%
2023-04-18 0 1.480 1.430 1.490 1.430 1.480 966,000 1,396,700 1.4459 1.644 1.589 1.656 1.589 1.644 869,400 1.6065 -0.67%
2023-04-17 0 1.490 1.440 1.500 1.480 1.490 24,000 35,740 1.4892 1.656 1.600 1.667 1.644 1.656 21,600 1.6546 2.76%
2023-04-14 0 1.450 1.420 1.450 1.410 1.470 970,000 1,381,420 1.4241 1.611 1.578 1.611 1.567 1.633 873,000 1.5824 0.00%
2023-04-13 0 1.450 1.450 1.500 1.440 1.500 1,044,000 1,525,340 1.4611 1.611 1.611 1.667 1.600 1.667 939,600 1.6234 -1.36%
2023-04-12 0 1.470 1.450 1.470 1.440 1.490 146,000 214,080 1.4663 1.633 1.611 1.633 1.600 1.656 131,400 1.6292 -1.34%
2023-04-11 0 1.490 1.450 1.490 1.460 1.500 140,000 208,820 1.4916 1.656 1.611 1.656 1.622 1.667 126,000 1.6573 1.36%
2023-04-06 0 1.470 1.460 1.500 1.450 1.540 1,008,000 1,519,920 1.5079 1.633 1.622 1.667 1.611 1.711 907,200 1.6754 2.08%
2023-04-04 0 1.440 1.390 1.440 1.400 1.450 1,386,000 1,961,980 1.4156 1.600 1.544 1.600 1.556 1.611 1,247,400 1.5729 2.13%
2023-04-03 0 1.410 1.370 1.410 1.370 1.410 1,080,000 1,497,240 1.3863 1.567 1.522 1.567 1.522 1.567 972,000 1.5404 -1.40%
2023-03-31 0 1.430 1.420 1.430 1.430 1.480 148,000 213,340 1.4415 1.589 1.578 1.589 1.589 1.644 133,200 1.6017 -4.03%
2023-03-30 0 1.490 1.450 1.490 1.470 1.560 964,000 1,466,640 1.5214 1.656 1.611 1.656 1.633 1.733 867,600 1.6905 2.05%
2023-03-29 0 1.460 1.440 1.460 1.460 1.520 168,000 253,500 1.5089 1.622 1.600 1.622 1.622 1.689 151,200 1.6766 -3.95%
2023-03-28 0 1.520 1.470 1.510 1.470 1.520 372,000 554,780 1.4913 1.689 1.633 1.678 1.633 1.689 334,800 1.6570 0.66%
2023-03-27 0 1.510 1.480 1.510 1.440 1.510 1,074,000 1,583,920 1.4748 1.678 1.644 1.678 1.600 1.678 966,600 1.6387 1.34%
2023-03-24 0 1.490 1.450 1.490 1.450 1.500 344,000 510,760 1.4848 1.656 1.611 1.656 1.611 1.667 309,600 1.6497 0.68%
2023-03-23 0 1.480 1.420 1.480 1.420 1.480 1,036,151 1,484,691 1.4329 1.644 1.578 1.644 1.578 1.644 932,536 1.5921 0.00%
2023-03-22 0 1.480 1.470 1.480 1.470 1.540 994,000 1,480,160 1.4891 1.644 1.633 1.644 1.633 1.711 894,600 1.6545 0.00%
2023-03-21 0 1.480 1.450 1.490 1.440 1.480 984,000 1,450,360 1.4739 1.644 1.611 1.656 1.600 1.644 885,600 1.6377 0.68%
2023-03-20 0 1.470 1.420 1.470 1.410 1.470 168,000 241,680 1.4386 1.633 1.578 1.633 1.567 1.633 151,200 1.5984 1.38%
2023-03-17 0 1.450 1.440 1.450 1.440 1.520 1,082,000 1,598,900 1.4777 1.611 1.600 1.611 1.600 1.689 973,800 1.6419 2.84%
2023-03-16 0 1.410 1.400 1.410 1.400 1.420 420,000 592,420 1.4105 1.567 1.556 1.567 1.556 1.578 378,000 1.5672 -1.40%
2023-03-15 0 1.430 1.410 1.430 1.400 1.440 972,000 1,391,100 1.4312 1.589 1.567 1.589 1.556 1.600 874,800 1.5902 0.70%
2023-03-14 0 1.420 1.400 1.420 1.370 1.450 1,400,000 1,997,640 1.4269 1.578 1.556 1.578 1.522 1.611 1,260,000 1.5854 -2.07%
2023-03-13 0 1.450 1.420 1.450 1.370 1.490 854,000 1,208,440 1.4150 1.611 1.578 1.611 1.522 1.656 768,600 1.5723 5.84%
2023-03-10 0 1.370 1.340 1.370 1.320 1.370 560,003 750,744 1.3406 1.522 1.489 1.522 1.467 1.522 504,003 1.4896 0.00%
2023-03-09 0 1.370 1.350 1.370 1.300 1.370 1,564,000 2,074,660 1.3265 1.522 1.500 1.522 1.444 1.522 1,407,600 1.4739 3.01%
2023-03-08 0 1.330 1.330 1.350 1.290 1.350 1,016,000 1,325,560 1.3047 1.478 1.478 1.500 1.433 1.500 914,400 1.4497 2.31%
2023-03-07 0 1.300 1.300 1.330 1.280 1.370 976,000 1,278,860 1.3103 1.444 1.444 1.478 1.422 1.522 878,400 1.4559 -1.52%
2023-03-06 0 1.320 1.310 1.330 1.240 1.350 1,050,000 1,362,680 1.2978 1.467 1.456 1.478 1.378 1.500 945,000 1.4420 -3.65%
2023-03-03 0 1.370 1.340 1.370 1.290 1.370 1,022,000 1,358,200 1.3290 1.522 1.489 1.522 1.433 1.522 919,800 1.4766 4.58%
2023-03-02 0 1.310 1.300 1.310 1.300 1.340 102,000 134,320 1.3169 1.456 1.444 1.456 1.444 1.489 91,800 1.4632 -2.96%
2023-03-01 0 1.350 1.320 1.350 1.310 1.350 38,000 50,540 1.3300 1.500 1.467 1.500 1.456 1.500 34,200 1.4778 3.85%
2023-02-28 0 1.300 1.300 1.360 1.300 1.420 876,000 1,148,340 1.3109 1.444 1.444 1.511 1.444 1.578 788,400 1.4565 -5.11%
2023-02-27 0 1.370 1.370 1.410 1.360 1.400 52,000 71,620 1.3773 1.522 1.522 1.567 1.511 1.556 46,800 1.5303 -2.14%
2023-02-24 0 1.400 1.360 1.400 1.340 1.400 46,000 62,460 1.3578 1.556 1.511 1.556 1.489 1.556 41,400 1.5087 2.19%
2023-02-23 0 1.370 1.370 1.410 1.320 1.410 1,446,000 1,974,806 1.3657 1.522 1.522 1.567 1.467 1.567 1,301,400 1.5174 -0.72%
2023-02-22 0 1.380 1.340 1.390 1.340 1.380 46,000 63,080 1.3713 1.533 1.489 1.544 1.489 1.533 41,400 1.5237 -0.72%
2023-02-21 0 1.390 1.330 1.400 1.390 1.390 26,000 36,060 1.3869 1.544 1.478 1.556 1.544 1.544 23,400 1.5410 2.21%
2023-02-20 0 1.360 1.350 1.360 1.310 1.380 200,000 263,240 1.3162 1.511 1.500 1.511 1.456 1.533 180,000 1.4624 -2.16%
2023-02-17 0 1.390 1.350 1.390 1.350 1.390 1,628,001 2,233,581 1.3720 1.544 1.500 1.544 1.500 1.544 1,465,201 1.5244 6.92%
2023-02-16 0 1.300 1.300 1.340 1.300 1.350 134,000 176,720 1.3188 1.444 1.444 1.489 1.444 1.500 120,600 1.4653 -2.26%
2023-02-15 0 1.330 1.300 1.350 1.300 1.330 84,000 111,380 1.3260 1.478 1.444 1.500 1.444 1.478 75,600 1.4733 0.00%
2023-02-14 0 1.330 1.310 1.330 1.310 1.380 1,076,000 1,466,020 1.3625 1.478 1.456 1.478 1.456 1.533 968,400 1.5139 -2.21%
2023-02-13 0 1.360 1.340 1.360 1.340 1.380 1,180,000 1,599,280 1.3553 1.511 1.489 1.511 1.489 1.533 1,062,000 1.5059 0.00%
2023-02-10 0 1.360 1.310 1.360 1.290 1.360 192,000 249,620 1.3001 1.511 1.456 1.511 1.433 1.511 172,800 1.4446 3.82%
2023-02-09 0 1.310 1.310 1.360 1.310 1.370 1,156,000 1,562,240 1.3514 1.456 1.456 1.511 1.456 1.522 1,040,400 1.5016 -4.38%
2023-02-08 0 1.370 1.300 1.370 1.290 1.370 1,036,000 1,347,880 1.3010 1.522 1.444 1.522 1.433 1.522 932,400 1.4456 3.79%
2023-02-07 0 1.320 1.290 1.320 1.270 1.330 1,002,000 1,284,360 1.2818 1.467 1.433 1.467 1.411 1.478 901,800 1.4242 -0.75%
2023-02-06 0 1.330 1.280 1.330 1.250 1.330 1,102,000 1,411,820 1.2811 1.478 1.422 1.478 1.389 1.478 991,800 1.4235 -2.92%
2023-02-03 0 1.370 1.310 1.370 1.290 1.380 1,442,000 1,945,780 1.3494 1.522 1.456 1.522 1.433 1.533 1,297,800 1.4993 1.48%
2023-02-02 0 1.350 1.350 1.370 1.320 1.380 1,072,000 1,460,260 1.3622 1.500 1.500 1.522 1.467 1.533 964,800 1.5135 -0.74%
2023-02-01 0 1.360 1.310 1.370 1.290 1.370 1,040,000 1,363,480 1.3110 1.511 1.456 1.522 1.433 1.522 936,000 1.4567 3.82%
2023-01-31 0 1.310 1.310 1.360 1.290 1.390 1,430,000 1,883,060 1.3168 1.456 1.456 1.511 1.433 1.544 1,287,000 1.4631 -2.24%
2023-01-30 0 1.340 1.310 1.340 1.310 1.340 298,000 394,080 1.3224 1.489 1.456 1.489 1.456 1.489 268,200 1.4694 2.29%
2023-01-27 0 1.310 1.290 1.310 1.290 1.310 516,000 667,100 1.2928 1.456 1.433 1.456 1.433 1.456 464,400 1.4365 -0.76%
2023-01-26 0 1.320 1.280 1.320 1.210 1.320 1,062,000 1,327,920 1.2504 1.467 1.422 1.467 1.344 1.467 955,800 1.3893 -1.49%
2023-01-20 0 1.340 1.270 1.320 1.320 1.340 28,000 37,320 1.3329 1.489 1.411 1.467 1.467 1.489 25,200 1.4810 1.52%
2023-01-19 0 1.320 1.270 1.320 1.260 1.340 994,000 1,309,460 1.3174 1.467 1.411 1.467 1.400 1.489 894,600 1.4637 1.54%
2023-01-18 0 1.300 1.240 1.310 1.230 1.300 74,000 92,860 1.2549 1.444 1.378 1.456 1.367 1.444 66,600 1.3943 4.84%
2023-01-17 0 1.240 1.240 1.270 1.230 1.350 1,030,000 1,294,400 1.2567 1.378 1.378 1.411 1.367 1.500 927,000 1.3963 -7.46%
2023-01-16 0 1.340 1.280 1.340 1.280 1.340 22,000 28,920 1.3145 1.489 1.422 1.489 1.422 1.489 19,800 1.4606 0.00%
2023-01-13 0 1.340 1.290 1.340 1.340 1.340 28,000 37,520 1.3400 1.489 1.433 1.489 1.489 1.489 25,200 1.4889 -0.74%
2023-01-12 0 1.350 1.300 1.350 1.290 1.390 242,000 335,320 1.3856 1.500 1.444 1.500 1.433 1.544 217,800 1.5396 3.05%
2023-01-11 0 1.310 1.290 1.310 1.260 1.340 1,036,000 1,366,600 1.3191 1.456 1.433 1.456 1.400 1.489 932,400 1.4657 0.00%
2023-01-10 0 1.310 1.280 1.310 1.280 1.340 1,060,000 1,407,900 1.3282 1.456 1.422 1.456 1.422 1.489 954,000 1.4758 -2.24%
2023-01-09 0 1.340 1.320 1.340 1.310 1.390 1,124,000 1,528,120 1.3595 1.489 1.467 1.489 1.456 1.544 1,011,600 1.5106 2.29%
2023-01-06 0 1.310 1.270 1.310 1.270 1.320 1,052,000 1,341,680 1.2754 1.456 1.411 1.456 1.411 1.467 946,800 1.4171 -1.50%
2023-01-05 0 1.330 1.310 1.330 1.250 1.330 1,118,000 1,412,400 1.2633 1.478 1.456 1.478 1.389 1.478 1,006,200 1.4037 2.31%
2023-01-04 0 1.300 1.250 1.300 1.250 1.330 1,183,500 1,499,775 1.2672 1.444 1.389 1.444 1.389 1.478 1,065,150 1.4080 1.56%
2023-01-03 0 1.280 1.290 1.300 1.200 1.680 8,498,000 12,751,800 1.5006 1.422 1.433 1.444 1.333 1.867 7,648,200 1.6673 -22.42%
2022-12-30 0 1.650 1.640 1.650 1.620 1.710 4,732,000 7,958,100 1.6818 1.833 1.822 1.833 1.800 1.900 4,258,800 1.8686 -2.94%
2022-12-29 0 1.700 1.680 1.700 1.580 1.700 10,362,000 17,103,960 1.6506 1.889 1.867 1.889 1.756 1.889 9,325,800 1.8340 4.29%
2022-12-28 0 1.630 1.620 1.630 1.580 1.630 918,000 1,473,520 1.6051 1.811 1.800 1.811 1.756 1.811 826,200 1.7835 1.87%
2022-12-23 0 1.600 1.590 1.600 1.520 1.600 4,608,000 7,229,040 1.5688 1.778 1.767 1.778 1.689 1.778 4,147,200 1.7431 3.90%
2022-12-22 0 1.540 1.510 1.540 1.470 1.540 2,148,000 3,259,420 1.5174 1.711 1.678 1.711 1.633 1.711 1,933,200 1.6860 5.48%
2022-12-21 0 1.460 1.460 1.490 1.410 1.490 754,000 1,098,740 1.4572 1.622 1.622 1.656 1.567 1.656 678,600 1.6191 -0.68%
2022-12-20 0 1.470 1.410 1.470 1.370 1.480 232,000 329,960 1.4222 1.633 1.567 1.633 1.522 1.644 208,800 1.5803 1.38%
2022-12-19 0 1.450 1.450 1.490 1.450 1.490 620,000 916,060 1.4775 1.611 1.611 1.656 1.611 1.656 558,000 1.6417 -2.68%
2022-12-16 0 1.490 1.440 1.490 1.410 1.490 700,000 1,028,750 1.4696 1.656 1.600 1.656 1.567 1.656 630,000 1.6329 4.20%
2022-12-15 0 1.430 1.430 1.470 1.420 1.460 162,000 235,400 1.4531 1.589 1.589 1.633 1.578 1.622 145,800 1.6145 -2.05%
2022-12-14 0 1.460 1.430 1.460 1.420 1.470 286,000 414,560 1.4495 1.622 1.589 1.622 1.578 1.633 257,400 1.6106 0.69%
2022-12-13 0 1.450 1.420 1.450 1.430 1.470 2,856,000 4,164,760 1.4582 1.611 1.578 1.611 1.589 1.633 2,570,400 1.6203 0.69%
2022-12-12 0 1.440 1.400 1.440 1.380 1.440 3,420,000 4,884,360 1.4282 1.600 1.556 1.600 1.533 1.600 3,078,000 1.5869 2.13%
2022-12-09 0 1.410 1.390 1.410 1.360 1.420 4,789,000 6,630,600 1.3845 1.567 1.544 1.567 1.511 1.578 4,310,100 1.5384 1.44%
2022-12-08 0 1.390 1.350 1.390 1.320 1.390 3,524,000 4,808,400 1.3645 1.544 1.500 1.544 1.467 1.544 3,171,600 1.5161 2.96%
2022-12-07 0 1.350 1.320 1.350 1.310 1.350 3,860,204 5,133,225 1.3298 1.500 1.467 1.500 1.456 1.500 3,474,184 1.4775 2.27%
2022-12-06 0 1.320 1.320 1.330 1.310 1.370 4,884,000 6,471,800 1.3251 1.467 1.467 1.478 1.456 1.522 4,395,600 1.4723 -3.65%
2022-12-05 0 1.370 1.330 1.370 1.310 1.380 6,972,000 9,417,800 1.3508 1.522 1.478 1.522 1.456 1.533 6,274,800 1.5009 0.00%
2022-12-02 0 1.370 1.360 1.370 1.310 1.400 3,356,000 4,591,160 1.3680 1.522 1.511 1.522 1.456 1.556 3,020,400 1.5201 0.74%
2022-12-01 0 1.360 1.350 1.360 1.350 1.400 540,000 744,080 1.3779 1.511 1.500 1.511 1.500 1.556 486,000 1.5310 -2.86%
2022-11-30 0 1.400 1.390 1.400 1.320 1.400 1,318,000 1,802,260 1.3674 1.556 1.544 1.556 1.467 1.556 1,186,200 1.5194 2.94%
2022-11-29 0 1.360 1.340 1.360 1.260 1.370 1,232,000 1,612,920 1.3092 1.511 1.489 1.511 1.400 1.522 1,108,800 1.4547 7.94%
2022-11-28 0 1.260 1.250 1.260 1.220 1.260 198,000 245,860 1.2417 1.400 1.389 1.400 1.356 1.400 178,200 1.3797 3.28%
2022-11-25 0 1.220 1.230 1.280 1.220 1.250 246,000 301,500 1.2256 1.356 1.367 1.422 1.356 1.389 221,400 1.3618 -3.94%
2022-11-24 0 1.270 1.250 1.270 1.230 1.270 122,000 153,520 1.2584 1.411 1.389 1.411 1.367 1.411 109,800 1.3982 3.25%
2022-11-23 0 1.230 1.200 1.230 1.230 1.230 18,000 22,140 1.2300 1.367 1.333 1.367 1.367 1.367 16,200 1.3667 -0.81%
2022-11-22 0 1.240 1.200 1.240 1.200 1.240 88,000 107,160 1.2177 1.378 1.333 1.378 1.333 1.378 79,200 1.3530 1.64%
2022-11-21 0 1.220 1.200 1.220 1.190 1.220 150,000 179,540 1.1969 1.356 1.333 1.356 1.322 1.356 135,000 1.3299 0.83%
2022-11-18 0 1.210 1.200 1.210 1.200 1.230 172,000 207,000 1.2035 1.344 1.333 1.344 1.333 1.367 154,800 1.3372 -0.82%
2022-11-17 0 1.220 1.220 1.230 1.180 1.230 986,000 1,180,700 1.1975 1.356 1.356 1.367 1.311 1.367 887,400 1.3305 1.67%
2022-11-16 0 1.200 1.200 1.240 1.200 1.240 186,006 229,867 1.2358 1.333 1.333 1.378 1.333 1.378 167,405 1.3731 -2.44%
2022-11-15 0 1.230 1.200 1.230 1.190 1.230 1,094,000 1,343,980 1.2285 1.367 1.333 1.367 1.322 1.367 984,600 1.3650 0.82%
2022-11-14 0 1.220 1.200 1.220 1.150 1.240 1,242,000 1,490,900 1.2004 1.356 1.333 1.356 1.278 1.378 1,117,800 1.3338 6.09%
2022-11-11 0 1.150 1.130 1.180 1.110 1.180 1,054,127 1,182,319 1.1216 1.278 1.256 1.311 1.233 1.311 948,714 1.2462 0.88%
2022-11-10 0 1.140 1.100 1.140 1.110 1.170 974,000 1,087,200 1.1162 1.267 1.222 1.267 1.233 1.300 876,600 1.2402 0.00%
2022-11-09 0 1.140 1.110 1.140 1.110 1.170 972,000 1,087,440 1.1188 1.267 1.233 1.267 1.233 1.300 874,800 1.2431 -2.56%
2022-11-08 0 1.170 1.110 1.170 1.100 1.170 964,000 1,082,480 1.1229 1.300 1.233 1.300 1.222 1.300 867,600 1.2477 -1.68%
2022-11-07 0 1.190 1.160 1.190 1.120 1.210 1,006,000 1,185,720 1.1786 1.322 1.289 1.322 1.244 1.344 905,400 1.3096 6.25%
2022-11-04 0 1.120 1.100 1.150 1.060 1.140 962,000 1,062,700 1.1047 1.244 1.222 1.278 1.178 1.267 865,800 1.2274 2.75%
2022-11-03 0 1.090 1.080 1.130 1.080 1.210 992,000 1,126,880 1.1360 1.211 1.200 1.256 1.200 1.344 892,800 1.2622 -5.22%
2022-11-02 0 1.150 1.130 1.180 1.060 1.180 970,000 1,078,680 1.1120 1.278 1.256 1.311 1.178 1.311 873,000 1.2356 0.00%
2022-11-01 0 1.150 1.150 1.190 1.150 1.240 1,158,000 1,396,800 1.2062 1.278 1.278 1.322 1.278 1.378 1,042,200 1.3402 -4.17%
2022-10-31 0 1.200 1.150 1.200 1.180 1.200 56,000 66,600 1.1893 1.333 1.278 1.333 1.311 1.333 50,400 1.3214 1.69%
2022-10-28 0 1.180 1.180 1.200 1.170 1.220 146,000 171,440 1.1742 1.311 1.311 1.333 1.300 1.356 131,400 1.3047 -1.67%
2022-10-27 0 1.200 1.170 1.200 1.170 1.210 114,000 137,340 1.2047 1.333 1.300 1.333 1.300 1.344 102,600 1.3386 3.45%
2022-10-26 0 1.160 1.150 1.190 1.150 1.200 390,000 455,200 1.1672 1.289 1.278 1.322 1.278 1.333 351,000 1.2969 -3.33%
2022-10-25 0 1.200 1.160 1.200 1.170 1.200 184,000 217,740 1.1834 1.333 1.289 1.333 1.300 1.333 165,600 1.3149 4.35%
2022-10-24 0 1.150 1.140 1.170 1.150 1.210 994,000 1,155,160 1.1621 1.278 1.267 1.300 1.278 1.344 894,600 1.2913 -3.36%
2022-10-21 0 1.190 1.180 1.210 1.190 1.210 234,000 278,740 1.1912 1.322 1.311 1.344 1.322 1.344 210,600 1.3236 0.00%
2022-10-20 0 1.190 1.190 1.230 1.160 1.250 2,388,000 2,863,520 1.1991 1.322 1.322 1.367 1.289 1.389 2,149,200 1.3324 -3.25%
2022-10-19 0 1.230 1.190 1.250 1.210 1.260 382,000 471,020 1.2330 1.367 1.322 1.389 1.344 1.400 343,800 1.3700 -3.91%
2022-10-18 0 1.280 1.270 1.280 1.210 1.280 1,432,000 1,797,720 1.2554 1.422 1.411 1.422 1.344 1.422 1,288,800 1.3949 5.79%
2022-10-17 0 1.210 1.200 1.240 1.160 1.230 1,092,000 1,307,340 1.1972 1.344 1.333 1.378 1.289 1.367 982,800 1.3302 4.31%
2022-10-14 0 1.160 1.150 1.190 1.160 1.200 976,000 1,151,640 1.1800 1.289 1.278 1.322 1.289 1.333 878,400 1.3111 -0.85%
2022-10-13 0 1.170 1.150 1.200 1.160 1.210 976,000 1,140,880 1.1689 1.300 1.278 1.333 1.289 1.344 878,400 1.2988 -1.68%
2022-10-12 0 1.190 1.170 1.200 1.180 1.200 1,046,000 1,245,100 1.1903 1.322 1.300 1.333 1.311 1.333 941,400 1.3226 -2.46%
2022-10-11 0 1.220 1.190 1.220 1.200 1.260 974,000 1,194,380 1.2263 1.356 1.322 1.356 1.333 1.400 876,600 1.3625 -1.61%
2022-10-10 0 1.240 1.200 1.240 1.170 1.270 996,000 1,199,860 1.2047 1.378 1.333 1.378 1.300 1.411 896,400 1.3385 0.00%
2022-10-07 0 1.240 1.200 1.240 1.180 1.270 1,072,000 1,285,340 1.1990 1.378 1.333 1.378 1.311 1.411 964,800 1.3322 0.00%
2022-10-06 0 1.240 1.210 1.240 1.130 1.250 1,048,000 1,246,320 1.1892 1.378 1.344 1.378 1.256 1.389 943,200 1.3214 0.00%
2022-10-05 0 1.240 1.210 1.240 1.160 1.270 1,410,000 1,707,900 1.2113 1.378 1.344 1.378 1.289 1.411 1,269,000 1.3459 6.90%
2022-10-03 0 1.160 1.130 1.160 1.110 1.160 1,400,000 1,584,840 1.1320 1.289 1.256 1.289 1.233 1.289 1,260,000 1.2578 2.65%
2022-09-30 0 1.130 1.110 1.130 1.100 1.170 614,000 692,320 1.1276 1.256 1.233 1.256 1.222 1.300 552,600 1.2528 3.67%
2022-09-29 0 1.090 1.070 1.110 1.080 1.140 98,000 109,210 1.1144 1.211 1.189 1.233 1.200 1.267 88,200 1.2382 -6.84%
2022-09-28 0 1.170 1.150 1.170 1.060 1.180 706,000 797,240 1.1292 1.300 1.278 1.300 1.178 1.311 635,400 1.2547 9.35%
2022-09-27 0 1.070 1.060 1.090 1.040 1.080 264,000 282,060 1.0684 1.189 1.178 1.211 1.156 1.200 237,600 1.1871 -1.83%
2022-09-26 0 1.090 1.070 1.090 1.050 1.100 808,000 870,380 1.0772 1.211 1.189 1.211 1.167 1.222 727,200 1.1969 -3.54%
2022-09-23 0 1.130 1.130 1.170 1.120 1.200 128,000 150,920 1.1791 1.256 1.256 1.300 1.244 1.333 115,200 1.3101 -2.59%
2022-09-22 0 1.160 1.150 1.190 1.120 1.180 630,000 728,160 1.1558 1.289 1.278 1.322 1.244 1.311 567,000 1.2842 -1.69%
2022-09-21 0 1.180 1.160 1.180 1.120 1.200 576,000 662,540 1.1502 1.311 1.289 1.311 1.244 1.333 518,400 1.2780 3.51%
2022-09-20 0 1.140 1.140 1.150 1.100 1.150 130,000 146,980 1.1306 1.267 1.267 1.278 1.222 1.278 117,000 1.2562 3.64%
2022-09-19 0 1.100 1.090 1.100 1.070 1.120 15,856,000 16,969,020 1.0702 1.222 1.211 1.222 1.189 1.244 14,270,400 1.1891 2.80%
2022-09-16 0 1.070 1.070 1.080 1.010 1.070 8,884,000 9,445,360 1.0632 1.189 1.189 1.200 1.122 1.189 7,995,600 1.1813 7.00%
2022-09-15 0 1.000 1.000 1.010 0.990 1.020 1,284,000 1,293,020 1.0070 1.111 1.111 1.122 1.100 1.133 1,155,600 1.1189 0.00%
2022-09-14 0 1.000 0.990 1.000 0.990 1.150 2,498,000 2,583,560 1.0343 1.111 1.100 1.111 1.100 1.278 2,248,200 1.1492 -8.26%
2022-09-13 0 1.090 1.080 1.090 1.080 1.150 1,018,000 1,150,688 1.1303 1.211 1.200 1.211 1.200 1.278 916,200 1.2559 -2.68%
2022-09-09 0 1.120 1.080 1.140 1.090 1.150 978,000 1,087,240 1.1117 1.244 1.200 1.267 1.211 1.278 880,200 1.2352 -0.88%
2022-09-08 0 1.130 1.090 1.130 1.070 1.150 1,100,000 1,234,358 1.1221 1.256 1.211 1.256 1.189 1.278 990,000 1.2468 2.73%
2022-09-07 0 1.100 1.080 1.120 1.080 1.150 1,224,000 1,340,440 1.0951 1.222 1.200 1.244 1.200 1.278 1,101,600 1.2168 0.00%
2022-09-06 0 1.100 1.080 1.100 1.080 1.150 1,004,000 1,120,332 1.1159 1.222 1.200 1.222 1.200 1.278 903,600 1.2399 -4.35%
2022-09-05 0 1.150 1.100 1.150 1.070 1.170 984,000 1,127,900 1.1462 1.278 1.222 1.278 1.189 1.300 885,600 1.2736 3.60%
2022-09-02 0 1.110 1.090 1.110 1.080 1.110 1,072,000 1,173,560 1.0947 1.233 1.211 1.233 1.200 1.233 964,800 1.2164 2.78%
2022-09-01 0 1.080 1.070 1.080 1.050 1.120 1,122,000 1,223,820 1.0907 1.200 1.189 1.200 1.167 1.244 1,009,800 1.2119 4.85%
2022-08-31 0 1.030 1.030 1.050 0.980 1.080 1,210,000 1,247,400 1.0309 1.144 1.144 1.167 1.089 1.200 1,089,000 1.1455 3.00%
2022-08-30 0 1.000 0.980 1.000 0.980 1.000 1,032,000 1,015,420 0.9839 1.111 1.089 1.111 1.089 1.111 928,800 1.0933 0.00%
2022-08-29 0 1.000 0.990 1.000 0.960 1.040 1,002,000 989,160 0.9872 1.111 1.100 1.111 1.067 1.156 901,800 1.0969 -2.91%
2022-08-26 0 1.030 1.010 1.030 0.990 1.120 1,964,000 2,004,200 1.0205 1.144 1.122 1.144 1.100 1.244 1,767,600 1.1339 -1.90%
2022-08-25 0 1.050 1.040 1.050 1.020 1.110 1,372,000 1,441,320 1.0505 1.167 1.156 1.167 1.133 1.233 1,234,800 1.1672 -2.78%
2022-08-24 0 1.080 1.050 1.080 1.040 1.100 940,000 999,840 1.0637 1.200 1.167 1.200 1.156 1.222 846,000 1.1818 0.00%
2022-08-23 0 1.080 1.080 1.090 1.070 1.170 1,362,000 1,511,382 1.1097 1.200 1.200 1.211 1.189 1.300 1,225,800 1.2330 -6.09%
2022-08-22 0 1.150 1.150 1.160 1.120 1.190 1,818,000 2,092,370 1.1509 1.278 1.278 1.289 1.244 1.322 1,636,200 1.2788 -5.74%
2022-08-19 0 1.220 1.190 1.230 1.180 1.230 1,048,000 1,268,300 1.2102 1.356 1.322 1.367 1.311 1.367 943,200 1.3447 2.52%
2022-08-18 0 1.190 1.160 1.190 1.160 1.190 882,000 1,035,190 1.1737 1.322 1.289 1.322 1.289 1.322 793,800 1.3041 1.71%
2022-08-17 0 1.170 1.170 1.190 1.140 1.190 1,108,000 1,301,180 1.1744 1.300 1.300 1.322 1.267 1.322 997,200 1.3048 0.86%
2022-08-16 0 1.160 1.160 1.180 1.160 1.190 904,000 1,051,640 1.1633 1.289 1.289 1.311 1.289 1.322 813,600 1.2926 -2.52%
2022-08-15 0 1.190 1.160 1.190 1.140 1.190 952,000 1,107,620 1.1635 1.322 1.289 1.322 1.267 1.322 856,800 1.2927 0.00%
2022-08-12 0 1.190 1.180 1.190 1.190 1.190 862,000 1,025,780 1.1900 1.322 1.311 1.322 1.322 1.322 775,800 1.3222 0.00%
2022-08-11 0 1.190 1.170 1.190 1.170 1.190 952,000 1,124,500 1.1812 1.322 1.300 1.322 1.300 1.322 856,800 1.3124 0.00%
2022-08-10 0 1.190 1.170 1.190 1.170 1.200 884,000 1,051,460 1.1894 1.322 1.300 1.322 1.300 1.333 795,600 1.3216 -0.83%
2022-08-09 0 1.200 1.180 1.200 1.180 1.240 982,000 1,174,080 1.1956 1.333 1.311 1.333 1.311 1.378 883,800 1.3284 -1.64%
2022-08-08 0 1.220 1.190 1.220 1.200 1.250 856,000 1,058,600 1.2367 1.356 1.322 1.356 1.333 1.389 770,400 1.3741 -1.61%
2022-08-05 0 1.240 1.200 1.240 1.210 1.240 1,020,000 1,238,160 1.2139 1.378 1.333 1.378 1.344 1.378 918,000 1.3488 -1.59%
2022-08-04 0 1.260 1.230 1.260 1.170 1.260 1,482,000 1,806,480 1.2189 1.400 1.367 1.400 1.300 1.400 1,333,800 1.3544 5.00%
2022-08-03 0 1.200 1.180 1.200 1.190 1.210 930,000 1,117,360 1.2015 1.333 1.311 1.333 1.322 1.344 837,000 1.3350 1.69%
2022-08-02 0 1.180 1.160 1.190 1.150 1.200 854,000 993,740 1.1636 1.311 1.289 1.322 1.278 1.333 768,600 1.2929 -0.84%
2022-08-01 0 1.190 1.160 1.190 1.090 1.190 940,000 1,062,722 1.1306 1.322 1.289 1.322 1.211 1.322 846,000 1.2562 0.00%
2022-07-29 0 1.190 1.190 1.230 1.190 1.240 1,021,093 1,228,518 1.2031 1.322 1.322 1.367 1.322 1.378 918,984 1.3368 -0.83%
2022-07-28 0 1.200 1.200 1.230 1.200 1.270 1,386,099 1,700,296 1.2267 1.333 1.333 1.367 1.333 1.411 1,247,489 1.3630 -4.76%
2022-07-27 0 1.260 1.260 1.270 1.210 1.300 2,556,000 3,183,920 1.2457 1.400 1.400 1.411 1.344 1.444 2,300,400 1.3841 -3.08%
2022-07-26 0 1.300 1.300 1.340 1.300 1.460 1,400,000 1,912,820 1.3663 1.444 1.444 1.489 1.444 1.622 1,260,000 1.5181 -10.34%
2022-07-25 0 1.450 1.440 1.450 1.440 1.480 980,000 1,435,380 1.4647 1.611 1.600 1.611 1.600 1.644 882,000 1.6274 -2.03%
2022-07-22 0 1.480 1.450 1.480 1.440 1.490 882,000 1,296,840 1.4703 1.644 1.611 1.644 1.600 1.656 793,800 1.6337 -0.67%
2022-07-21 0 1.490 1.440 1.490 1.410 1.500 892,000 1,307,080 1.4653 1.656 1.600 1.656 1.567 1.667 802,800 1.6282 2.05%
2022-07-20 0 1.460 1.400 1.470 1.420 1.460 950,000 1,369,900 1.4420 1.622 1.556 1.633 1.578 1.622 855,000 1.6022 1.39%
2022-07-19 0 1.440 1.380 1.460 1.360 1.440 946,204 1,297,687 1.3715 1.600 1.533 1.622 1.511 1.600 851,584 1.5239 0.00%
2022-07-18 0 1.440 1.440 1.450 1.350 1.490 939,672 1,335,454 1.4212 1.600 1.600 1.611 1.500 1.656 845,705 1.5791 2.86%
2022-07-15 0 1.400 1.380 1.420 1.350 1.440 1,284,000 1,813,080 1.4121 1.556 1.533 1.578 1.500 1.600 1,155,600 1.5690 0.00%
2022-07-14 0 1.400 1.380 1.420 1.380 1.410 854,000 1,188,470 1.3917 1.556 1.533 1.578 1.533 1.567 768,600 1.5463 -2.78%
2022-07-13 0 1.440 1.390 1.440 1.370 1.470 1,114,000 1,589,140 1.4265 1.600 1.544 1.600 1.522 1.633 1,002,600 1.5850 2.86%
2022-07-12 0 1.400 1.400 1.420 1.400 1.540 1,104,030 1,643,541 1.4887 1.556 1.556 1.578 1.556 1.711 993,627 1.6541 -8.50%
2022-07-11 0 1.530 1.500 1.530 1.430 1.530 1,330,030 1,974,621 1.4846 1.700 1.667 1.700 1.589 1.700 1,197,027 1.6496 3.38%
2022-07-08 0 1.480 1.450 1.480 1.470 1.570 850,000 1,297,520 1.5265 1.644 1.611 1.644 1.633 1.744 765,000 1.6961 0.00%
2022-07-07 0 1.480 1.450 1.490 1.450 1.560 910,030 1,375,103 1.5111 1.644 1.611 1.656 1.611 1.733 819,027 1.6789 0.68%
2022-07-06 0 1.470 1.470 1.490 1.400 1.530 904,000 1,322,060 1.4625 1.633 1.633 1.656 1.556 1.700 813,600 1.6250 -2.00%
2022-07-05 0 1.500 1.500 1.510 1.500 1.670 924,000 1,445,340 1.5642 1.667 1.667 1.678 1.667 1.856 831,600 1.7380 -1.96%
2022-07-04 0 1.530 1.530 1.550 1.530 1.670 1,648,918 2,655,592 1.6105 1.700 1.700 1.722 1.700 1.856 1,484,026 1.7895 -7.83%
2022-06-30 0 1.660 1.660 1.670 1.590 1.700 5,038,000 8,275,180 1.6426 1.844 1.844 1.856 1.767 1.889 4,534,200 1.8251 -1.78%
2022-06-29 0 1.690 1.680 1.690 1.560 1.690 3,104,000 5,098,840 1.6427 1.878 1.867 1.878 1.733 1.878 2,793,600 1.8252 4.32%
2022-06-28 0 1.620 1.610 1.620 1.540 1.690 1,920,000 3,110,820 1.6202 1.800 1.789 1.800 1.711 1.878 1,728,000 1.8002 -2.41%
2022-06-27 0 1.660 1.650 1.660 1.590 1.690 3,638,000 5,903,160 1.6226 1.844 1.833 1.844 1.767 1.878 3,274,200 1.8029 3.75%
2022-06-24 0 1.600 1.600 1.620 1.540 1.710 1,410,000 2,280,200 1.6172 1.778 1.778 1.800 1.711 1.900 1,269,000 1.7968 -2.44%
2022-06-23 0 1.640 1.630 1.640 1.510 1.640 1,244,011 1,979,917 1.5916 1.822 1.811 1.822 1.678 1.822 1,119,610 1.7684 10.07%
2022-06-22 0 1.490 1.450 1.490 1.440 1.540 1,000,000 1,479,040 1.4790 1.656 1.611 1.656 1.600 1.711 900,000 1.6434 0.00%
2022-06-21 0 1.490 1.460 1.500 1.440 1.700 2,290,000 3,575,520 1.5614 1.656 1.622 1.667 1.600 1.889 2,061,000 1.7348 -10.24%
2022-06-20 0 1.660 1.650 1.670 1.640 1.820 1,082,000 1,865,160 1.7238 1.844 1.833 1.856 1.822 2.022 973,800 1.9153 -7.78%
2022-06-17 0 1.800 1.790 1.800 1.570 1.850 4,590,000 7,972,340 1.7369 2.000 1.989 2.000 1.744 2.056 4,131,000 1.9299 9.09%
2022-06-16 0 1.650 1.650 1.690 1.660 1.690 2,030,000 3,393,620 1.6717 1.833 1.833 1.878 1.844 1.878 1,827,000 1.8575 -1.20%
2022-06-15 0 1.670 1.630 1.670 1.630 1.670 1,838,000 3,038,160 1.6530 1.856 1.811 1.856 1.811 1.856 1,654,200 1.8366 0.60%
2022-06-14 0 1.660 1.650 1.670 1.560 1.680 1,726,000 2,796,920 1.6205 1.844 1.833 1.856 1.733 1.867 1,553,400 1.8005 0.61%
2022-06-13 0 1.650 1.620 1.650 1.610 1.700 1,190,037 1,948,299 1.6372 1.833 1.800 1.833 1.789 1.889 1,071,033 1.8191 3.77%
2022-06-10 0 1.590 1.570 1.600 1.520 1.620 1,014,000 1,622,880 1.6005 1.767 1.744 1.778 1.689 1.800 912,600 1.7783 1.27%
2022-06-09 0 1.570 1.520 1.570 1.450 1.580 1,008,000 1,503,480 1.4915 1.744 1.689 1.744 1.611 1.756 907,200 1.6573 5.37%
2022-06-08 0 1.490 1.480 1.490 1.460 1.590 1,456,000 2,236,660 1.5362 1.656 1.644 1.656 1.622 1.767 1,310,400 1.7069 -9.15%
2022-06-07 0 1.640 1.620 1.640 1.490 1.640 2,016,000 3,212,640 1.5936 1.822 1.800 1.822 1.656 1.822 1,814,400 1.7706 10.07%
2022-06-06 0 1.490 1.460 1.490 1.360 1.500 1,186,000 1,712,680 1.4441 1.656 1.622 1.656 1.511 1.667 1,067,400 1.6045 5.67%
2022-06-02 0 1.410 1.380 1.410 1.380 1.450 1,004,000 1,410,660 1.4050 1.567 1.533 1.567 1.533 1.611 903,600 1.5612 2.17%
2022-06-01 0 1.380 1.360 1.380 1.270 1.420 1,018,000 1,377,730 1.3534 1.533 1.511 1.533 1.411 1.578 916,200 1.5037 2.99%
2022-05-31 0 1.340 1.330 1.340 1.210 1.340 2,146,000 2,757,180 1.2848 1.489 1.478 1.489 1.344 1.489 1,931,400 1.4276 10.74%
2022-05-30 0 1.210 1.200 1.210 1.180 1.220 906,000 1,084,260 1.1968 1.344 1.333 1.344 1.311 1.356 815,400 1.3297 3.42%
2022-05-27 0 1.170 1.170 1.180 1.160 1.240 1,040,000 1,222,559 1.1755 1.300 1.300 1.311 1.289 1.378 936,000 1.3062 -0.85%
2022-05-26 0 1.180 1.160 1.180 1.180 1.260 1,882,000 2,267,210 1.2047 1.311 1.289 1.311 1.311 1.400 1,693,800 1.3385 -6.35%
2022-05-25 0 1.260 1.250 1.260 1.260 1.340 1,382,000 1,815,500 1.3137 1.400 1.389 1.400 1.400 1.489 1,243,800 1.4596 -10.00%
2022-05-24 0 1.400 1.340 1.400 1.260 1.400 1,510,000 1,964,580 1.3010 1.556 1.489 1.556 1.400 1.556 1,359,000 1.4456 10.24%
2022-05-23 0 1.270 1.260 1.270 1.210 1.270 1,116,000 1,391,580 1.2469 1.411 1.400 1.411 1.344 1.411 1,004,400 1.3855 4.96%
2022-05-20 0 1.210 1.200 1.210 1.200 1.250 962,050 1,178,877 1.2254 1.344 1.333 1.344 1.333 1.389 865,845 1.3615 1.68%
2022-05-19 0 1.190 1.180 1.190 1.160 1.200 1,248,000 1,453,820 1.1649 1.322 1.311 1.322 1.289 1.333 1,123,200 1.2944 -2.46%
2022-05-18 0 1.220 1.210 1.220 1.220 1.270 884,000 1,089,280 1.2322 1.356 1.344 1.356 1.356 1.411 795,600 1.3691 -2.40%
2022-05-17 0 1.250 1.230 1.250 1.210 1.340 1,456,000 1,825,740 1.2539 1.389 1.367 1.389 1.344 1.489 1,310,400 1.3933 -8.76%
2022-05-16 0 1.370 1.330 1.370 1.270 1.530 878,000 1,219,260 1.3887 1.522 1.478 1.522 1.411 1.700 790,200 1.5430 -6.80%
2022-05-13 0 1.470 1.450 1.470 1.440 1.530 890,000 1,332,800 1.4975 1.633 1.611 1.633 1.600 1.700 801,000 1.6639 -3.92%
2022-05-12 0 1.530 1.510 1.530 1.470 1.540 877,200 1,340,280 1.5279 1.700 1.678 1.700 1.633 1.711 789,480 1.6977 -0.65%
2022-05-11 0 1.540 1.520 1.540 1.480 1.540 870,000 1,321,040 1.5184 1.711 1.689 1.711 1.644 1.711 783,000 1.6872 -0.65%
2022-05-10 0 1.550 1.490 1.550 1.480 1.640 878,000 1,375,580 1.5667 1.722 1.656 1.722 1.644 1.822 790,200 1.7408 6.16%
2022-05-06 0 1.460 1.460 1.500 1.410 1.460 904,000 1,299,280 1.4373 1.622 1.622 1.667 1.567 1.622 813,600 1.5970 -2.67%
2022-05-05 0 1.500 1.490 1.500 1.440 1.500 852,000 1,249,940 1.4671 1.667 1.656 1.667 1.600 1.667 766,800 1.6301 0.00%
2022-05-04 0 1.500 1.510 1.530 1.500 1.540 866,000 1,324,810 1.5298 1.667 1.678 1.700 1.667 1.711 779,400 1.6998 -1.96%
2022-05-03 0 1.530 1.450 1.530 1.480 1.540 864,000 1,294,420 1.4982 1.700 1.611 1.700 1.644 1.711 777,600 1.6646 2.00%
2022-04-29 0 1.500 1.500 1.510 1.440 1.530 868,000 1,275,780 1.4698 1.667 1.667 1.678 1.600 1.700 781,200 1.6331 2.04%
2022-04-28 0 1.470 1.420 1.470 1.400 1.470 884,000 1,267,660 1.4340 1.633 1.578 1.633 1.556 1.633 795,600 1.5933 4.26%
2022-04-27 0 1.410 1.410 1.420 1.350 1.460 888,000 1,239,400 1.3957 1.567 1.567 1.578 1.500 1.622 799,200 1.5508 -1.40%
2022-04-26 0 1.430 1.370 1.440 1.360 1.430 860,000 1,180,880 1.3731 1.589 1.522 1.600 1.511 1.589 774,000 1.5257 3.62%
2022-04-25 0 1.380 1.370 1.490 1.370 1.440 850,000 1,196,540 1.4077 1.533 1.522 1.656 1.522 1.600 765,000 1.5641 -4.17%
2022-04-22 0 1.440 1.420 1.460 1.410 1.530 860,000 1,227,600 1.4274 1.600 1.578 1.622 1.567 1.700 774,000 1.5860 1.41%
2022-04-21 0 1.420 1.400 1.440 1.400 1.470 938,000 1,335,140 1.4234 1.578 1.556 1.600 1.556 1.633 844,200 1.5815 -3.40%
2022-04-20 0 1.470 1.450 1.470 1.470 1.600 884,000 1,342,540 1.5187 1.633 1.611 1.633 1.633 1.778 795,600 1.6875 -8.12%
2022-04-19 0 1.600 1.580 1.600 1.580 1.620 1,250,000 1,999,760 1.5998 1.778 1.756 1.778 1.756 1.800 1,125,000 1.7776 0.00%
2022-04-14 0 1.600 1.580 1.600 1.520 1.600 1,236,000 1,901,140 1.5381 1.778 1.756 1.778 1.689 1.778 1,112,400 1.7090 6.67%
2022-04-13 0 1.500 1.500 1.530 1.500 1.570 904,000 1,385,000 1.5321 1.667 1.667 1.700 1.667 1.744 813,600 1.7023 -5.06%
2022-04-12 0 1.580 1.550 1.590 1.510 1.600 1,079,160 1,684,896 1.5613 1.756 1.722 1.767 1.678 1.778 971,244 1.7348 1.94%
2022-04-11 0 1.550 1.530 1.550 1.500 1.550 948,000 1,442,380 1.5215 1.722 1.700 1.722 1.667 1.722 853,200 1.6906 4.73%
2022-04-08 0 1.480 1.460 1.500 1.410 1.510 864,000 1,252,100 1.4492 1.644 1.622 1.667 1.567 1.678 777,600 1.6102 -1.33%
2022-04-07 0 1.500 1.480 1.500 1.460 1.520 856,000 1,278,320 1.4934 1.667 1.644 1.667 1.622 1.689 770,400 1.6593 2.04%
2022-04-06 0 1.470 1.460 1.470 1.450 1.500 940,000 1,380,480 1.4686 1.633 1.622 1.633 1.611 1.667 846,000 1.6318 0.68%
2022-04-04 0 1.460 1.440 1.460 1.390 1.460 852,000 1,209,460 1.4196 1.622 1.600 1.622 1.544 1.622 766,800 1.5773 2.10%
2022-04-01 0 1.430 1.410 1.430 1.400 1.460 914,000 1,291,330 1.4128 1.589 1.567 1.589 1.556 1.622 822,600 1.5698 -2.05%
2022-03-31 0 1.460 1.420 1.460 1.430 1.490 1,032,000 1,513,500 1.4666 1.622 1.578 1.622 1.589 1.656 928,800 1.6295 0.00%
2022-03-30 0 1.460 1.410 1.460 1.410 1.490 924,000 1,334,300 1.4440 1.622 1.567 1.622 1.567 1.656 831,600 1.6045 3.55%
2022-03-29 0 1.410 1.370 1.410 1.380 1.430 856,070 1,203,293 1.4056 1.567 1.522 1.567 1.533 1.589 770,463 1.5618 0.71%
2022-03-28 0 1.400 1.370 1.400 1.370 1.520 868,000 1,255,040 1.4459 1.556 1.522 1.556 1.522 1.689 781,200 1.6066 -0.71%
2022-03-25 0 1.410 1.400 1.410 1.410 1.540 872,068 1,281,530 1.4695 1.567 1.556 1.567 1.567 1.711 784,861 1.6328 0.00%
2022-03-24 0 1.410 1.400 1.410 1.400 1.440 894,000 1,259,820 1.4092 1.567 1.556 1.567 1.556 1.600 804,600 1.5658 0.00%
2022-03-23 0 1.410 1.410 1.450 1.410 1.490 974,000 1,421,200 1.4591 1.567 1.567 1.611 1.567 1.656 876,600 1.6213 -1.40%
2022-03-22 0 1.430 1.420 1.440 1.410 1.480 866,000 1,253,460 1.4474 1.589 1.578 1.600 1.567 1.644 779,400 1.6082 -2.05%
2022-03-21 0 1.460 1.450 1.460 1.440 1.540 868,000 1,301,960 1.5000 1.622 1.611 1.622 1.600 1.711 781,200 1.6666 0.69%
2022-03-18 0 1.450 1.440 1.450 1.330 1.480 1,535,982 2,168,732 1.4120 1.611 1.600 1.611 1.478 1.644 1,382,384 1.5688 6.62%
2022-03-17 0 1.360 1.320 1.360 1.300 1.420 864,547 1,178,985 1.3637 1.511 1.467 1.511 1.444 1.578 778,092 1.5152 6.25%
2022-03-16 0 1.280 1.260 1.280 1.260 1.330 854,000 1,097,400 1.2850 1.422 1.400 1.422 1.400 1.478 768,600 1.4278 5.79%
2022-03-15 0 1.210 1.200 1.210 1.210 1.270 898,000 1,104,660 1.2301 1.344 1.333 1.344 1.344 1.411 808,200 1.3668 -5.47%
2022-03-14 0 1.280 1.250 1.290 1.260 1.410 942,000 1,269,600 1.3478 1.422 1.389 1.433 1.400 1.567 847,800 1.4975 -1.54%
2022-03-11 0 1.300 1.260 1.300 1.250 1.300 920,000 1,153,500 1.2538 1.444 1.400 1.444 1.389 1.444 828,000 1.3931 2.36%
2022-03-10 0 1.270 1.260 1.270 1.260 1.330 866,000 1,103,940 1.2748 1.411 1.400 1.411 1.400 1.478 779,400 1.4164 -0.78%
2022-03-09 0 1.280 1.280 1.290 1.280 1.300 856,000 1,101,620 1.2869 1.422 1.422 1.433 1.422 1.444 770,400 1.4299 -1.54%
2022-03-08 0 1.300 1.270 1.310 1.290 1.410 862,000 1,165,040 1.3516 1.444 1.411 1.456 1.433 1.567 775,800 1.5017 0.00%
2022-03-07 0 1.300 1.280 1.300 1.260 1.310 858,000 1,098,480 1.2803 1.444 1.422 1.444 1.400 1.456 772,200 1.4225 -2.99%
2022-03-04 0 1.340 1.310 1.340 1.300 1.500 858,000 1,155,280 1.3465 1.489 1.456 1.489 1.444 1.667 772,200 1.4961 0.00%
2022-03-03 0 1.340 1.340 1.390 1.320 1.400 958,000 1,308,060 1.3654 1.489 1.489 1.544 1.467 1.556 862,200 1.5171 3.88%
2022-03-02 0 1.290 1.290 1.300 1.270 1.380 856,119 1,127,425 1.3169 1.433 1.433 1.444 1.411 1.533 770,507 1.4632 -5.15%
2022-03-01 0 1.360 1.200 1.380 1.330 1.390 856,174 1,166,564 1.3625 1.511 1.333 1.533 1.478 1.544 770,557 1.5139 0.74%
2022-02-28 0 1.350 1.350 1.420 1.350 1.420 918,000 1,266,740 1.3799 1.500 1.500 1.578 1.500 1.578 826,200 1.5332 -5.59%
2022-02-25 0 1.430 1.410 1.430 1.390 1.460 854,000 1,220,780 1.4295 1.589 1.567 1.589 1.544 1.622 768,600 1.5883 2.88%
2022-02-24 0 1.390 1.390 1.400 1.370 1.530 856,000 1,201,640 1.4038 1.544 1.544 1.556 1.522 1.700 770,400 1.5598 -3.47%
2022-02-23 0 1.440 1.440 1.450 1.440 1.480 920,000 1,327,860 1.4433 1.600 1.600 1.611 1.600 1.644 828,000 1.6037 -1.37%
2022-02-22 0 1.460 1.440 1.460 1.410 1.460 888,000 1,260,940 1.4200 1.622 1.600 1.622 1.567 1.622 799,200 1.5778 1.39%
2022-02-21 0 1.440 1.410 1.440 1.410 1.520 854,000 1,233,140 1.4440 1.600 1.567 1.600 1.567 1.689 768,600 1.6044 -0.69%
2022-02-18 0 1.450 1.410 1.450 1.360 1.460 870,000 1,237,000 1.4218 1.611 1.567 1.611 1.511 1.622 783,000 1.5798 -3.97%
2022-02-17 0 1.510 1.470 1.510 1.450 1.640 908,000 1,351,980 1.4890 1.678 1.633 1.678 1.611 1.822 817,200 1.6544 -4.43%
2022-02-16 0 1.580 1.560 1.600 1.510 1.680 888,000 1,427,860 1.6080 1.756 1.733 1.778 1.678 1.867 799,200 1.7866 -3.07%
2022-02-15 0 1.630 1.600 1.630 1.560 1.630 874,000 1,384,720 1.5843 1.811 1.778 1.811 1.733 1.811 786,600 1.7604 1.87%
2022-02-14 0 1.600 1.550 1.600 1.520 1.600 912,000 1,427,020 1.5647 1.778 1.722 1.778 1.689 1.778 820,800 1.7386 0.00%
2022-02-11 0 1.600 1.540 1.600 1.540 1.640 1,010,000 1,616,300 1.6003 1.778 1.711 1.778 1.711 1.822 909,000 1.7781 0.00%
2022-02-10 0 1.600 1.540 1.610 1.470 1.680 994,000 1,570,640 1.5801 1.778 1.711 1.789 1.633 1.867 894,600 1.7557 2.56%
2022-02-09 0 1.560 1.520 1.560 1.400 1.560 968,000 1,445,680 1.4935 1.733 1.689 1.733 1.556 1.733 871,200 1.6594 10.64%
2022-02-08 0 1.410 1.350 1.420 1.300 1.410 914,000 1,221,840 1.3368 1.567 1.500 1.578 1.444 1.567 822,600 1.4853 10.16%
2022-02-07 0 1.280 1.270 1.280 1.240 1.290 862,000 1,092,720 1.2677 1.422 1.411 1.422 1.378 1.433 775,800 1.4085 2.40%
2022-02-04 0 1.250 1.230 1.250 1.210 1.270 872,000 1,074,380 1.2321 1.389 1.367 1.389 1.344 1.411 784,800 1.3690 1.63%
2022-01-31 0 1.230 1.210 1.230 1.210 1.370 862,000 1,097,530 1.2732 1.367 1.344 1.367 1.344 1.522 775,800 1.4147 -2.38%
2022-01-28 0 1.260 1.220 1.260 1.180 1.280 878,000 1,062,220 1.2098 1.400 1.356 1.400 1.311 1.422 790,200 1.3442 2.44%
2022-01-27 0 1.230 1.210 1.220 1.200 1.250 864,000 1,064,720 1.2323 1.367 1.344 1.356 1.333 1.389 777,600 1.3692 -3.91%
2022-01-26 0 1.280 1.250 1.280 1.230 1.280 942,000 1,171,480 1.2436 1.422 1.389 1.422 1.367 1.422 847,800 1.3818 -3.03%
2022-01-25 0 1.320 1.260 1.320 1.220 1.340 880,000 1,124,740 1.2781 1.467 1.400 1.467 1.356 1.489 792,000 1.4201 -2.22%
2022-01-24 0 1.350 1.320 1.350 1.290 1.350 1,010,000 1,332,890 1.3197 1.500 1.467 1.500 1.433 1.500 909,000 1.4663 3.05%
2022-01-21 0 1.310 1.310 1.320 1.250 1.340 860,010 1,101,493 1.2808 1.456 1.456 1.467 1.389 1.489 774,009 1.4231 4.80%
2022-01-20 0 1.250 1.210 1.260 1.190 1.250 938,000 1,132,100 1.2069 1.389 1.344 1.400 1.322 1.389 844,200 1.3410 2.46%
2022-01-19 0 1.220 1.220 1.260 1.220 1.270 868,000 1,086,620 1.2519 1.356 1.356 1.400 1.356 1.411 781,200 1.3910 0.00%
2022-01-18 0 1.220 1.200 1.220 1.180 1.240 894,000 1,083,470 1.2119 1.356 1.333 1.356 1.311 1.378 804,600 1.3466 -2.40%
2022-01-17 0 1.250 1.240 1.250 1.200 1.260 914,000 1,123,280 1.2290 1.389 1.378 1.389 1.333 1.400 822,600 1.3655 5.04%
2022-01-14 0 1.190 1.170 1.190 1.160 1.200 1,030,000 1,211,580 1.1763 1.322 1.300 1.322 1.289 1.333 927,000 1.3070 -0.83%
2022-01-13 0 1.200 1.190 1.200 1.190 1.260 914,000 1,109,340 1.2137 1.333 1.322 1.333 1.322 1.400 822,600 1.3486 -4.76%
2022-01-12 0 1.260 1.240 1.260 1.210 1.390 876,000 1,102,540 1.2586 1.400 1.378 1.400 1.344 1.544 788,400 1.3985 0.00%
2022-01-11 0 1.260 1.230 1.260 1.230 1.400 852,000 1,088,720 1.2778 1.400 1.367 1.400 1.367 1.556 766,800 1.4198 -6.67%
2022-01-10 0 1.350 1.280 1.350 1.260 1.500 868,000 1,146,600 1.3210 1.500 1.422 1.500 1.400 1.667 781,200 1.4677 -3.57%
2022-01-07 0 1.400 1.400 1.450 1.340 1.540 872,000 1,220,000 1.3991 1.556 1.556 1.611 1.489 1.711 784,800 1.5545 -4.76%
2022-01-06 0 1.470 1.450 1.470 1.410 1.640 1,056,000 1,623,480 1.5374 1.633 1.611 1.633 1.567 1.822 950,400 1.7082 -8.12%
2022-01-05 0 1.600 1.510 1.600 1.500 1.670 1,652,000 2,680,920 1.6228 1.778 1.678 1.778 1.667 1.856 1,486,800 1.8031 -1.84%
2022-01-04 0 1.630 1.600 1.630 1.610 1.690 1,962,010 3,275,556 1.6695 1.811 1.778 1.811 1.789 1.878 1,765,809 1.8550 -2.98%
2022-01-03 0 1.680 1.650 1.680 1.660 1.740 2,487,099 4,263,023 1.7141 1.867 1.833 1.867 1.844 1.933 2,238,389 1.9045 -1.18%
2021-12-31 0 1.700 1.690 1.700 1.610 1.700 2,410,000 3,979,120 1.6511 1.889 1.878 1.889 1.789 1.889 2,169,000 1.8345 3.03%
2021-12-30 0 1.650 1.640 1.650 1.600 1.710 4,294,000 7,111,240 1.6561 1.833 1.822 1.833 1.778 1.900 3,864,600 1.8401 4.43%
2021-12-29 0 1.580 1.570 1.580 1.540 1.580 948,000 1,489,880 1.5716 1.756 1.744 1.756 1.711 1.756 853,200 1.7462 0.64%
2021-12-28 0 1.570 1.550 1.570 1.510 1.670 1,334,814 2,115,684 1.5850 1.744 1.722 1.744 1.678 1.856 1,201,333 1.7611 1.29%
2021-12-24 0 1.550 1.540 1.550 1.410 1.560 2,272,000 3,380,580 1.4879 1.722 1.711 1.722 1.567 1.733 2,044,800 1.6533 8.39%
2021-12-23 0 1.430 1.400 1.430 1.390 1.500 1,626,000 2,359,240 1.4509 1.589 1.556 1.589 1.544 1.667 1,463,400 1.6122 2.14%
2021-12-22 0 1.400 1.400 1.410 1.380 1.410 892,000 1,238,380 1.3883 1.556 1.556 1.567 1.533 1.567 802,800 1.5426 -0.71%
2021-12-21 0 1.410 1.380 1.410 1.300 1.410 1,047,500 1,402,280 1.3387 1.567 1.533 1.567 1.444 1.567 942,750 1.4874 6.82%
2021-12-20 0 1.320 1.300 1.320 1.250 1.330 1,102,000 1,410,780 1.2802 1.467 1.444 1.467 1.389 1.478 991,800 1.4224 3.13%
2021-12-17 0 1.280 1.280 1.290 1.220 1.290 2,878,000 3,639,390 1.2646 1.422 1.422 1.433 1.356 1.433 2,590,200 1.4051 2.40%
2021-12-16 0 1.250 1.230 1.250 1.190 1.250 1,174,000 1,420,210 1.2097 1.389 1.367 1.389 1.322 1.389 1,056,600 1.3441 3.31%
2021-12-15 0 1.210 1.210 1.220 1.200 1.250 1,544,000 1,883,650 1.2200 1.344 1.344 1.356 1.333 1.389 1,389,600 1.3555 -6.20%
2021-12-14 0 1.290 1.250 1.290 1.210 1.290 1,540,000 1,907,280 1.2385 1.433 1.389 1.433 1.344 1.433 1,386,000 1.3761 -0.77%
2021-12-13 0 1.300 1.300 1.340 1.280 1.450 1,414,000 1,976,770 1.3980 1.444 1.444 1.489 1.422 1.611 1,272,600 1.5533 -9.72%
2021-12-10 0 1.440 1.430 1.440 1.380 1.480 6,308,000 9,039,420 1.4330 1.600 1.589 1.600 1.533 1.644 5,677,200 1.5922 -0.69%
2021-12-09 0 1.450 1.420 1.450 1.390 1.460 6,070,000 8,688,160 1.4313 1.611 1.578 1.611 1.544 1.622 5,463,000 1.5904 2.11%
2021-12-08 0 1.420 1.400 1.420 1.400 1.480 5,550,000 7,954,020 1.4332 1.578 1.556 1.578 1.556 1.644 4,995,000 1.5924 -1.39%
2021-12-07 0 1.440 1.410 1.440 1.310 1.440 7,380,000 10,018,180 1.3575 1.600 1.567 1.600 1.456 1.600 6,642,000 1.5083 4.35%
2021-12-06 0 1.380 1.350 1.380 1.290 1.400 7,962,000 10,602,660 1.3317 1.533 1.500 1.533 1.433 1.556 7,165,800 1.4796 2.99%
2021-12-03 0 1.340 1.330 1.340 1.170 1.340 5,592,000 6,834,840 1.2223 1.489 1.478 1.489 1.300 1.489 5,032,800 1.3581 12.61%
2021-12-02 0 1.190 1.190 1.220 1.160 1.220 4,732,000 5,622,540 1.1882 1.322 1.322 1.356 1.289 1.356 4,258,800 1.3202 -3.25%
2021-12-01 0 1.230 1.200 1.230 1.170 1.250 4,806,000 5,780,860 1.2028 1.367 1.333 1.367 1.300 1.389 4,325,400 1.3365 1.65%
2021-11-30 0 1.210 1.200 1.210 1.180 1.270 2,838,000 3,434,600 1.2102 1.344 1.333 1.344 1.311 1.411 2,554,200 1.3447 -3.20%
2021-11-29 0 1.250 1.240 1.260 1.200 1.300 4,638,000 5,707,940 1.2307 1.389 1.378 1.400 1.333 1.444 4,174,200 1.3674 5.04%
2021-11-26 0 1.190 1.150 1.190 1.140 1.200 4,458,000 5,123,640 1.1493 1.322 1.278 1.322 1.267 1.333 4,012,200 1.2770 1.71%
2021-11-25 0 1.170 1.150 1.170 1.110 1.200 1,146,000 1,302,600 1.1366 1.300 1.278 1.300 1.233 1.333 1,031,400 1.2629 -0.85%
2021-11-24 0 1.180 1.160 1.180 1.110 1.180 941,147 1,079,221 1.1467 1.311 1.289 1.311 1.233 1.311 847,032 1.2741 2.61%
2021-11-23 0 1.150 1.140 1.150 1.090 1.180 1,118,000 1,231,840 1.1018 1.278 1.267 1.278 1.211 1.311 1,006,200 1.2242 0.00%
2021-11-22 0 1.150 1.100 1.150 1.050 1.150 1,090,000 1,176,460 1.0793 1.278 1.222 1.278 1.167 1.278 981,000 1.1992 8.49%
2021-11-19 0 1.060 1.060 1.090 1.060 1.080 872,000 926,760 1.0628 1.178 1.178 1.211 1.178 1.200 784,800 1.1809 -2.75%
2021-11-18 0 1.090 1.060 1.090 1.060 1.190 902,000 1,030,960 1.1430 1.211 1.178 1.211 1.178 1.322 811,800 1.2700 -5.22%
2021-11-17 0 1.150 1.100 1.150 1.150 1.210 876,000 1,034,220 1.1806 1.278 1.222 1.278 1.278 1.344 788,400 1.3118 -0.86%
2021-11-16 0 1.160 1.110 1.160 1.160 1.190 873,147 1,027,090 1.1763 1.289 1.233 1.289 1.289 1.322 785,832 1.3070 0.87%
2021-11-15 0 1.150 1.110 1.150 1.150 1.160 914,000 1,051,140 1.1500 1.278 1.233 1.278 1.278 1.289 822,600 1.2778 -0.86%
2021-11-12 0 1.160 1.110 1.160 1.110 1.160 968,000 1,101,000 1.1374 1.289 1.233 1.289 1.233 1.289 871,200 1.2638 5.45%
2021-11-11 0 1.100 1.090 1.100 1.070 1.120 919,188 1,001,571 1.0896 1.222 1.211 1.222 1.189 1.244 827,269 1.2107 3.77%
2021-11-10 0 1.060 1.050 1.060 1.060 1.090 866,000 930,700 1.0747 1.178 1.167 1.178 1.178 1.211 779,400 1.1941 0.00%
2021-11-09 0 1.060 1.040 1.060 1.050 1.080 904,000 956,480 1.0581 1.178 1.156 1.178 1.167 1.200 813,600 1.1756 -0.93%
2021-11-08 0 1.070 1.060 1.070 1.070 1.160 894,000 983,660 1.1003 1.189 1.178 1.189 1.189 1.289 804,600 1.2225 -2.73%
2021-11-05 0 1.100 1.060 1.100 1.060 1.110 1,040,000 1,142,340 1.0984 1.222 1.178 1.222 1.178 1.233 936,000 1.2204 2.80%
2021-11-04 0 1.070 1.040 1.070 1.050 1.080 880,000 926,760 1.0531 1.189 1.156 1.189 1.167 1.200 792,000 1.1702 0.94%
2021-11-03 0 1.060 1.040 1.060 1.040 1.070 858,000 902,520 1.0519 1.178 1.156 1.178 1.156 1.189 772,200 1.1688 0.95%
2021-11-02 0 1.050 1.030 1.050 1.030 1.060 962,000 1,001,820 1.0414 1.167 1.144 1.167 1.144 1.178 865,800 1.1571 0.00%
2021-11-01 0 1.050 1.040 1.050 1.040 1.060 870,000 904,920 1.0401 1.167 1.156 1.167 1.156 1.178 783,000 1.1557 0.00%
2021-10-29 0 1.050 1.030 1.050 1.040 1.080 878,000 922,480 1.0507 1.167 1.144 1.167 1.156 1.200 790,200 1.1674 -1.87%
2021-10-28 0 1.070 1.050 1.070 1.060 1.080 856,000 908,500 1.0613 1.189 1.167 1.189 1.178 1.200 770,400 1.1793 -1.83%
2021-10-27 0 1.090 1.060 1.090 1.060 1.090 880,000 939,200 1.0673 1.211 1.178 1.211 1.178 1.211 792,000 1.1859 2.83%
2021-10-26 0 1.060 1.060 1.080 1.050 1.090 872,000 924,940 1.0607 1.178 1.178 1.200 1.167 1.211 784,800 1.1786 -0.93%
2021-10-25 0 1.070 1.050 1.060 1.050 1.090 890,000 943,980 1.0607 1.189 1.167 1.178 1.167 1.211 801,000 1.1785 -0.93%
2021-10-22 0 1.080 1.060 1.080 1.050 1.100 854,000 904,640 1.0593 1.200 1.178 1.200 1.167 1.222 768,600 1.1770 -3.57%
2021-10-21 0 1.120 1.050 1.120 1.040 1.120 906,000 962,040 1.0619 1.244 1.167 1.244 1.156 1.244 815,400 1.1798 9.80%
2021-10-20 0 1.020 1.020 1.030 1.020 1.100 1,252,000 1,304,420 1.0419 1.133 1.133 1.144 1.133 1.222 1,126,800 1.1576 -2.86%
2021-10-19 0 1.050 1.040 1.050 1.050 1.090 1,018,000 1,073,000 1.0540 1.167 1.156 1.167 1.167 1.211 916,200 1.1711 -0.94%
2021-10-18 0 1.060 1.040 1.060 1.040 1.070 864,000 899,660 1.0413 1.178 1.156 1.178 1.156 1.189 777,600 1.1570 1.92%
2021-10-15 0 1.040 1.040 1.070 1.040 1.100 884,000 932,520 1.0549 1.156 1.156 1.189 1.156 1.222 795,600 1.1721 -1.89%
2021-10-12 0 1.060 1.040 1.060 1.050 1.060 922,000 968,800 1.0508 1.178 1.156 1.178 1.167 1.178 829,800 1.1675 -1.85%
2021-10-11 0 1.080 1.060 1.090 1.040 1.080 864,000 910,600 1.0539 1.200 1.178 1.211 1.156 1.200 777,600 1.1710 -0.92%
2021-10-08 0 1.090 1.070 1.090 1.060 1.180 860,000 925,320 1.0760 1.211 1.189 1.211 1.178 1.311 774,000 1.1955 -3.54%
2021-10-07 0 1.130 1.130 1.160 1.130 1.180 908,000 1,059,180 1.1665 1.256 1.256 1.289 1.256 1.311 817,200 1.2961 -2.59%
2021-10-06 0 1.160 1.140 1.160 1.140 1.250 890,000 1,045,560 1.1748 1.289 1.267 1.289 1.267 1.389 801,000 1.3053 -6.45%
2021-10-05 0 1.240 1.200 1.250 1.100 1.250 850,000 942,760 1.1091 1.378 1.333 1.389 1.222 1.389 765,000 1.2324 8.77%
2021-10-04 0 1.140 1.100 1.140 1.110 1.140 1,008,000 1,136,720 1.1277 1.267 1.222 1.267 1.233 1.267 907,200 1.2530 0.00%
2021-09-30 0 1.140 1.100 1.110 1.100 1.140 858,000 963,360 1.1228 1.267 1.222 1.233 1.222 1.267 772,200 1.2476 4.59%
2021-09-29 0 1.090 1.070 1.090 1.090 1.130 850,000 954,720 1.1232 1.211 1.189 1.211 1.211 1.256 765,000 1.2480 -0.91%
2021-09-28 0 1.100 1.060 1.100 1.100 1.130 886,000 992,080 1.1197 1.222 1.178 1.222 1.222 1.256 797,400 1.2441 0.00%
2021-09-27 0 1.100 1.050 1.090 1.090 1.150 864,000 976,560 1.1303 1.222 1.167 1.211 1.211 1.278 777,600 1.2559 4.76%
2021-09-24 0 1.050 1.020 1.060 1.040 1.110 900,000 966,460 1.0738 1.167 1.133 1.178 1.156 1.233 810,000 1.1932 2.94%
2021-09-23 0 1.020 1.020 1.080 1.020 1.170 897,147 1,009,350 1.1251 1.133 1.133 1.200 1.133 1.300 807,432 1.2501 0.00%
2021-09-21 0 1.020 1.020 1.050 1.020 1.040 874,000 898,160 1.0276 1.133 1.133 1.167 1.133 1.156 786,600 1.1418 0.00%
2021-09-20 0 1.020 1.020 1.050 1.000 1.050 884,509 898,008 1.0153 1.133 1.133 1.167 1.111 1.167 796,058 1.1281 0.00%
2021-09-17 0 1.020 1.000 1.020 1.010 1.050 908,000 939,200 1.0344 1.133 1.111 1.133 1.122 1.167 817,200 1.1493 -0.97%
2021-09-16 0 1.030 1.010 1.030 1.010 1.060 1,064,000 1,086,980 1.0216 1.144 1.122 1.144 1.122 1.178 957,600 1.1351 -3.74%
2021-09-15 0 1.070 1.060 1.070 1.070 1.090 864,000 932,700 1.0795 1.189 1.178 1.189 1.189 1.211 777,600 1.1995 -0.93%
2021-09-14 0 1.080 1.080 1.090 1.080 1.090 876,000 949,480 1.0839 1.200 1.200 1.211 1.200 1.211 788,400 1.2043 -3.57%
2021-09-13 0 1.120 1.080 1.130 1.070 1.120 926,000 999,300 1.0792 1.244 1.200 1.256 1.189 1.244 833,400 1.1991 0.00%
2021-09-10 0 1.120 1.120 1.130 1.110 1.120 872,000 976,540 1.1199 1.244 1.244 1.256 1.233 1.244 784,800 1.2443 -1.75%
2021-09-09 0 1.140 1.120 1.140 1.120 1.140 894,000 1,002,160 1.1210 1.267 1.244 1.267 1.244 1.267 804,600 1.2455 0.00%
2021-09-08 0 1.140 1.120 1.140 1.120 1.140 860,997 972,966 1.1300 1.267 1.244 1.267 1.244 1.267 774,897 1.2556 -0.87%
2021-09-07 0 1.150 1.120 1.160 1.130 1.150 880,000 994,800 1.1305 1.278 1.244 1.289 1.256 1.278 792,000 1.2561 1.77%
2021-09-06 0 1.130 1.120 1.130 1.120 1.140 858,000 976,460 1.1381 1.256 1.244 1.256 1.244 1.267 772,200 1.2645 -2.59%
2021-09-03 0 1.160 1.130 1.170 1.120 1.160 860,000 972,020 1.1303 1.289 1.256 1.300 1.244 1.289 774,000 1.2558 0.87%
2021-09-02 0 1.150 1.130 1.150 1.120 1.150 852,800 963,812 1.1302 1.278 1.256 1.278 1.244 1.278 767,520 1.2557 2.68%
2021-09-01 0 1.120 1.120 1.150 1.120 1.120 868,000 972,160 1.1200 1.244 1.244 1.278 1.244 1.244 781,200 1.2444 0.00%
2021-08-31 0 1.120 1.120 1.140 1.110 1.160 902,000 1,008,500 1.1181 1.244 1.244 1.267 1.233 1.289 811,800 1.2423 -3.45%
2021-08-30 0 1.160 1.160 1.170 1.160 1.270 852,000 1,042,520 1.2236 1.289 1.289 1.300 1.289 1.411 766,800 1.3596 -0.85%
2021-08-27 0 1.170 1.150 1.180 1.160 1.300 852,000 1,005,160 1.1798 1.300 1.278 1.311 1.289 1.444 766,800 1.3109 1.74%
2021-08-26 0 1.150 1.130 1.150 1.120 1.190 1,040,000 1,203,940 1.1576 1.278 1.256 1.278 1.244 1.322 936,000 1.2863 -0.86%
2021-08-25 0 1.160 1.150 1.170 1.160 1.210 872,000 1,032,040 1.1835 1.289 1.278 1.300 1.289 1.344 784,800 1.3150 -3.33%
2021-08-24 0 1.200 1.180 1.200 1.180 1.280 900,000 1,097,580 1.2195 1.333 1.311 1.333 1.311 1.422 810,000 1.3550 -0.83%
2021-08-23 0 1.210 1.180 1.210 1.180 1.290 876,000 1,055,020 1.2044 1.344 1.311 1.344 1.311 1.433 788,400 1.3382 -1.63%
2021-08-20 0 1.230 1.210 1.230 1.230 1.340 1,206,000 1,563,360 1.2963 1.367 1.344 1.367 1.367 1.489 1,085,400 1.4404 0.00%
2021-08-19 0 1.230 1.180 1.230 1.150 1.230 858,000 1,049,740 1.2235 1.367 1.311 1.367 1.278 1.367 772,200 1.3594 0.82%
2021-08-18 0 1.220 1.140 1.210 1.220 1.330 922,000 1,174,500 1.2739 1.356 1.267 1.344 1.356 1.478 829,800 1.4154 -5.43%
2021-08-17 0 1.290 1.270 1.300 1.270 1.370 934,000 1,231,020 1.3180 1.433 1.411 1.444 1.411 1.522 840,600 1.4645 1.57%
2021-08-16 0 1.270 1.270 1.320 1.270 1.420 904,000 1,254,020 1.3872 1.411 1.411 1.467 1.411 1.578 813,600 1.5413 1.60%
2021-08-13 0 1.250 1.210 1.260 1.240 1.270 884,000 1,113,700 1.2598 1.389 1.344 1.400 1.378 1.411 795,600 1.3998 4.17%
2021-08-12 0 1.200 1.190 1.200 1.180 1.220 984,000 1,171,360 1.1904 1.333 1.322 1.333 1.311 1.356 885,600 1.3227 0.84%
2021-08-11 0 1.190 1.160 1.200 1.140 1.190 872,000 1,013,380 1.1621 1.322 1.289 1.333 1.267 1.322 784,800 1.2913 2.59%
2021-08-10 0 1.160 1.150 1.170 1.120 1.180 948,000 1,091,220 1.1511 1.289 1.278 1.300 1.244 1.311 853,200 1.2790 0.00%
2021-08-09 0 1.160 1.120 1.180 1.110 1.190 904,000 1,026,920 1.1360 1.289 1.244 1.311 1.233 1.322 813,600 1.2622 1.75%
2021-08-06 0 1.140 1.130 1.150 1.130 1.140 854,000 966,480 1.1317 1.267 1.256 1.278 1.256 1.267 768,600 1.2575 0.00%
2021-08-05 0 1.140 1.140 1.150 1.110 1.140 860,000 963,520 1.1204 1.267 1.267 1.278 1.233 1.267 774,000 1.2449 0.88%
2021-08-04 0 1.130 1.130 1.140 1.090 1.150 908,000 1,023,700 1.1274 1.256 1.256 1.267 1.211 1.278 817,200 1.2527 -1.74%
2021-08-03 0 1.150 1.120 1.150 1.120 1.150 892,000 1,010,800 1.1332 1.278 1.244 1.278 1.244 1.278 802,800 1.2591 -1.71%
2021-08-02 0 1.170 1.150 1.170 1.150 1.210 862,000 1,000,720 1.1609 1.300 1.278 1.300 1.278 1.344 775,800 1.2899 -0.85%
2021-07-30 0 1.180 1.160 1.180 1.160 1.190 956,000 1,113,180 1.1644 1.311 1.289 1.311 1.289 1.322 860,400 1.2938 -3.28%
2021-07-29 0 1.220 1.150 1.220 1.140 1.230 932,000 1,075,080 1.1535 1.356 1.278 1.356 1.267 1.367 838,800 1.2817 7.96%
2021-07-28 0 1.130 1.120 1.170 1.120 1.170 952,000 1,079,340 1.1338 1.256 1.244 1.300 1.244 1.300 856,800 1.2597 -1.74%
2021-07-27 0 1.150 1.130 1.150 1.140 1.230 926,000 1,072,840 1.1586 1.278 1.256 1.278 1.267 1.367 833,400 1.2873 -0.86%
2021-07-26 0 1.160 1.140 1.160 1.140 1.230 916,000 1,091,260 1.1913 1.289 1.267 1.289 1.267 1.367 824,400 1.3237 -8.66%
2021-07-23 0 1.270 1.250 1.270 1.250 1.470 910,000 1,241,720 1.3645 1.411 1.389 1.411 1.389 1.633 819,000 1.5161 4.96%
2021-07-22 0 1.210 1.190 1.210 1.160 1.210 1,048,000 1,234,080 1.1776 1.344 1.322 1.344 1.289 1.344 943,200 1.3084 0.83%
2021-07-21 0 1.200 1.180 1.200 1.140 1.200 900,000 1,046,940 1.1633 1.333 1.311 1.333 1.267 1.333 810,000 1.2925 -3.23%
2021-07-20 0 1.240 1.210 1.240 1.170 1.290 1,134,000 1,392,980 1.2284 1.378 1.344 1.378 1.300 1.433 1,020,600 1.3649 -7.46%
2021-07-19 0 1.340 1.290 1.350 1.240 1.490 1,246,000 1,657,280 1.3301 1.489 1.433 1.500 1.378 1.656 1,121,400 1.4779 -9.46%
2021-07-16 0 1.480 1.470 1.480 1.480 1.530 910,000 1,366,420 1.5016 1.644 1.633 1.644 1.644 1.700 819,000 1.6684 0.68%
2021-07-15 0 1.470 1.470 1.490 1.450 1.490 1,080,000 1,595,440 1.4773 1.633 1.633 1.656 1.611 1.656 972,000 1.6414 0.68%
2021-07-14 0 1.460 1.450 1.460 1.450 1.480 884,000 1,292,940 1.4626 1.622 1.611 1.622 1.611 1.644 795,600 1.6251 2.82%
2021-07-13 0 1.420 1.410 1.420 1.420 1.500 954,000 1,383,060 1.4497 1.578 1.567 1.578 1.578 1.667 858,600 1.6108 0.71%
2021-07-12 0 1.410 1.400 1.410 1.410 1.460 874,000 1,258,280 1.4397 1.567 1.556 1.567 1.567 1.622 786,600 1.5996 2.17%
2021-07-09 0 1.380 1.380 1.420 1.380 1.460 942,000 1,358,100 1.4417 1.533 1.533 1.578 1.533 1.622 847,800 1.6019 0.00%
2021-07-08 0 1.380 1.360 1.380 1.360 1.480 1,294,000 1,883,900 1.4559 1.533 1.511 1.533 1.511 1.644 1,164,600 1.6176 -4.83%
2021-07-07 0 1.450 1.400 1.450 1.410 1.490 1,280,000 1,883,240 1.4713 1.611 1.556 1.611 1.567 1.656 1,152,000 1.6348 0.69%
2021-07-06 0 1.440 1.430 1.440 1.430 1.490 879,994 1,286,611 1.4621 1.600 1.589 1.600 1.589 1.656 791,995 1.6245 -3.36%
2021-07-05 0 1.490 1.490 1.500 1.460 1.520 1,180,000 1,780,100 1.5086 1.656 1.656 1.667 1.622 1.689 1,062,000 1.6762 -1.97%
2021-07-02 0 1.520 1.510 1.520 1.450 1.530 3,422,000 5,211,700 1.5230 1.689 1.678 1.689 1.611 1.700 3,079,800 1.6922 -0.65%
2021-06-30 0 1.530 1.530 1.540 1.400 1.540 4,650,000 7,035,080 1.5129 1.700 1.700 1.711 1.556 1.711 4,185,000 1.6810 1.32%
2021-06-29 0 1.510 1.500 1.510 1.360 1.530 2,266,000 3,365,460 1.4852 1.678 1.667 1.678 1.511 1.700 2,039,400 1.6502 4.86%
2021-06-28 0 1.440 1.440 1.540 1.230 1.440 2,162,000 2,777,480 1.2847 1.600 1.600 1.711 1.367 1.600 1,945,800 1.4274 14.29%
2021-06-25 0 1.260 1.220 1.250 1.200 1.260 916,000 1,115,740 1.2181 1.400 1.356 1.389 1.333 1.400 824,400 1.3534 5.88%
2021-06-24 0 1.190 1.190 1.200 1.100 1.190 1,446,000 1,626,340 1.1247 1.322 1.322 1.333 1.222 1.322 1,301,400 1.2497 3.48%
2021-06-23 0 1.150 1.120 1.150 1.120 1.160 1,149,996 1,289,635 1.1214 1.278 1.244 1.278 1.244 1.289 1,034,996 1.2460 1.77%
2021-06-22 0 1.130 1.110 1.140 1.100 1.140 884,000 984,760 1.1140 1.256 1.233 1.267 1.222 1.267 795,600 1.2378 0.89%
2021-06-21 0 1.120 1.100 1.120 1.100 1.120 872,000 967,700 1.1097 1.244 1.222 1.244 1.222 1.244 784,800 1.2331 -1.75%
2021-06-18 0 1.140 1.100 1.140 1.100 1.150 874,000 982,620 1.1243 1.267 1.222 1.267 1.222 1.278 786,600 1.2492 2.70%
2021-06-17 0 1.110 1.100 1.130 1.100 1.210 856,000 962,200 1.1241 1.233 1.222 1.256 1.222 1.344 770,400 1.2490 1.83%
2021-06-16 0 1.090 1.090 1.100 1.090 1.140 872,000 954,120 1.0942 1.211 1.211 1.222 1.211 1.267 784,800 1.2157 -0.91%
2021-06-15 0 1.100 1.080 1.100 1.080 1.120 866,000 938,920 1.0842 1.222 1.200 1.222 1.200 1.244 779,400 1.2047 0.92%
2021-06-11 0 1.090 1.090 1.100 1.080 1.140 882,000 958,840 1.0871 1.211 1.211 1.222 1.200 1.267 793,800 1.2079 -1.80%
2021-06-10 0 1.110 1.090 1.110 1.090 1.140 860,000 944,080 1.0978 1.233 1.211 1.233 1.211 1.267 774,000 1.2197 0.91%
2021-06-09 0 1.100 1.100 1.120 1.090 1.120 898,000 991,700 1.1043 1.222 1.222 1.244 1.211 1.244 808,200 1.2270 0.00%
2021-06-08 0 1.100 1.090 1.100 1.080 1.120 880,000 954,360 1.0845 1.222 1.211 1.222 1.200 1.244 792,000 1.2050 0.92%
2021-06-07 0 1.090 1.070 1.090 1.070 1.110 856,000 926,100 1.0819 1.211 1.189 1.211 1.189 1.233 770,400 1.2021 0.00%
2021-06-04 0 1.090 1.090 1.130 1.080 1.120 860,000 945,400 1.0993 1.211 1.211 1.256 1.200 1.244 774,000 1.2214 -0.91%
2021-06-03 0 1.100 1.080 1.110 1.080 1.110 874,000 945,120 1.0814 1.222 1.200 1.233 1.200 1.233 786,600 1.2015 2.80%
2021-06-02 0 1.070 1.070 1.090 1.060 1.120 1,330,000 1,439,900 1.0826 1.189 1.189 1.211 1.178 1.244 1,197,000 1.2029 -2.73%
2021-06-01 0 1.100 1.100 1.120 1.060 1.140 954,000 1,032,100 1.0819 1.222 1.222 1.244 1.178 1.267 858,600 1.2021 -2.65%
2021-05-31 0 1.130 1.110 1.130 1.120 1.180 884,000 1,001,780 1.1332 1.256 1.233 1.256 1.244 1.311 795,600 1.2592 -4.24%
2021-05-28 0 1.180 1.150 1.180 1.130 1.180 894,000 1,026,980 1.1487 1.311 1.278 1.311 1.256 1.311 804,600 1.2764 1.72%
2021-05-27 0 1.160 1.160 1.170 1.160 1.230 1,512,000 1,793,360 1.1861 1.289 1.289 1.300 1.289 1.367 1,360,800 1.3179 -4.13%
2021-05-26 0 1.210 1.180 1.220 1.170 1.210 864,000 1,038,100 1.2015 1.344 1.311 1.356 1.300 1.344 777,600 1.3350 0.00%
2021-05-25 0 1.210 1.190 1.220 1.190 1.250 882,000 1,074,600 1.2184 1.344 1.322 1.356 1.322 1.389 793,800 1.3537 3.42%
2021-05-24 0 1.170 1.160 1.190 1.150 1.230 858,000 1,020,680 1.1896 1.300 1.289 1.322 1.278 1.367 772,200 1.3218 -0.85%
2021-05-21 0 1.180 1.180 1.230 1.160 1.240 918,000 1,120,520 1.2206 1.311 1.311 1.367 1.289 1.378 826,200 1.3562 -0.84%
2021-05-20 0 1.190 1.190 1.200 1.190 1.250 949,994 1,170,992 1.2326 1.322 1.322 1.333 1.322 1.389 854,995 1.3696 -3.25%
2021-05-18 0 1.230 1.200 1.230 1.200 1.240 862,000 1,062,940 1.2331 1.367 1.333 1.367 1.333 1.378 775,800 1.3701 0.82%
2021-05-17 0 1.220 1.210 1.220 1.210 1.220 854,000 1,041,840 1.2200 1.356 1.344 1.356 1.344 1.356 768,600 1.3555 0.00%
2021-05-14 0 1.220 1.200 1.220 1.200 1.220 884,000 1,076,840 1.2181 1.356 1.333 1.356 1.333 1.356 795,600 1.3535 1.67%
2021-05-13 0 1.200 1.180 1.200 1.160 1.200 872,000 1,037,620 1.1899 1.333 1.311 1.333 1.289 1.333 784,800 1.3221 3.45%
2021-05-12 0 1.160 1.160 1.180 1.130 1.180 858,000 996,000 1.1608 1.289 1.289 1.311 1.256 1.311 772,200 1.2898 1.75%
2021-05-11 0 1.140 1.140 1.160 1.140 1.180 880,000 1,032,340 1.1731 1.267 1.267 1.289 1.267 1.311 792,000 1.3035 -3.39%
2021-05-10 0 1.180 1.170 1.180 1.150 1.190 856,000 1,009,400 1.1792 1.311 1.300 1.311 1.278 1.322 770,400 1.3102 4.42%
2021-05-07 0 1.130 1.130 1.140 1.110 1.180 904,000 1,045,500 1.1565 1.256 1.256 1.267 1.233 1.311 813,600 1.2850 0.89%
2021-05-06 0 1.120 1.120 1.150 1.120 1.170 864,991 997,339 1.1530 1.244 1.244 1.278 1.244 1.300 778,492 1.2811 0.00%
2021-05-05 0 1.120 1.120 1.150 1.100 1.250 3,232,000 3,647,060 1.1284 1.244 1.244 1.278 1.222 1.389 2,908,800 1.2538 0.00%
2021-05-04 0 1.120 1.100 1.120 1.090 1.140 1,066,000 1,177,760 1.1048 1.244 1.222 1.244 1.211 1.267 959,400 1.2276 0.90%
2021-05-03 0 1.110 1.110 1.140 1.090 1.110 1,480,000 1,627,920 1.0999 1.233 1.233 1.267 1.211 1.233 1,332,000 1.2222 0.00%
2021-04-30 0 1.110 1.110 1.120 1.110 1.130 1,434,000 1,607,000 1.1206 1.233 1.233 1.244 1.233 1.256 1,290,600 1.2452 -1.77%
2021-04-29 0 1.130 1.130 1.150 1.110 1.160 1,294,000 1,449,160 1.1199 1.256 1.256 1.278 1.233 1.289 1,164,600 1.2443 1.80%
2021-04-28 0 1.110 1.110 1.140 1.080 1.140 2,364,000 2,569,940 1.0871 1.233 1.233 1.267 1.200 1.267 2,127,600 1.2079 0.00%
2021-04-27 0 1.110 1.110 1.120 1.100 1.160 1,092,000 1,236,360 1.1322 1.233 1.233 1.244 1.222 1.289 982,800 1.2580 -5.13%
2021-04-26 0 1.170 1.160 1.180 1.170 1.190 960,000 1,138,960 1.1864 1.300 1.289 1.311 1.300 1.322 864,000 1.3182 -3.31%
2021-04-23 0 1.210 1.200 1.210 1.190 1.240 1,266,000 1,530,100 1.2086 1.344 1.333 1.344 1.322 1.378 1,139,400 1.3429 -3.20%
2021-04-22 0 1.250 1.220 1.250 1.210 1.250 1,124,000 1,383,500 1.2309 1.389 1.356 1.389 1.344 1.389 1,011,600 1.3676 1.63%
2021-04-21 0 1.230 1.230 1.250 1.230 1.240 876,000 1,084,480 1.2380 1.367 1.367 1.389 1.367 1.378 788,400 1.3755 -1.60%
2021-04-20 0 1.250 1.230 1.250 1.230 1.250 878,000 1,093,040 1.2449 1.389 1.367 1.389 1.367 1.389 790,200 1.3832 -0.79%
2021-04-19 0 1.260 1.240 1.260 1.230 1.260 874,000 1,085,840 1.2424 1.400 1.378 1.400 1.367 1.400 786,600 1.3804 1.61%
2021-04-16 0 1.240 1.230 1.240 1.230 1.270 880,000 1,111,660 1.2633 1.378 1.367 1.378 1.367 1.411 792,000 1.4036 -1.59%
2021-04-15 0 1.260 1.240 1.260 1.230 1.270 902,993 1,128,791 1.2501 1.400 1.378 1.400 1.367 1.411 812,694 1.3890 1.61%
2021-04-14 0 1.240 1.240 1.270 1.230 1.270 970,000 1,230,280 1.2683 1.378 1.378 1.411 1.367 1.411 873,000 1.4093 -0.80%
2021-04-13 0 1.250 1.250 1.260 1.230 1.280 874,000 1,103,200 1.2622 1.389 1.389 1.400 1.367 1.422 786,600 1.4025 0.81%
2021-04-12 0 1.240 1.220 1.240 1.220 1.280 894,000 1,137,360 1.2722 1.378 1.356 1.378 1.356 1.422 804,600 1.4136 -1.59%
2021-04-09 0 1.260 1.220 1.260 1.230 1.280 868,000 1,107,400 1.2758 1.400 1.356 1.400 1.367 1.422 781,200 1.4176 1.61%
2021-04-08 0 1.240 1.220 1.240 1.220 1.240 868,000 1,068,740 1.2313 1.378 1.356 1.378 1.356 1.378 781,200 1.3681 -1.59%
2021-04-07 0 1.260 1.260 1.290 1.200 1.290 978,000 1,225,620 1.2532 1.400 1.400 1.433 1.333 1.433 880,200 1.3924 0.00%
2021-04-01 0 1.260 1.220 1.260 1.190 1.260 1,022,000 1,229,600 1.2031 1.400 1.356 1.400 1.322 1.400 919,800 1.3368 0.00%
2021-03-31 0 1.260 1.260 1.270 1.200 1.300 1,636,000 2,028,740 1.2401 1.400 1.400 1.411 1.333 1.444 1,472,400 1.3778 5.00%
2021-03-30 0 1.200 1.170 1.200 1.150 1.230 952,194 1,122,102 1.1784 1.333 1.300 1.333 1.278 1.367 856,975 1.3094 -0.83%
2021-03-29 0 1.210 1.200 1.210 1.210 1.230 850,000 1,034,360 1.2169 1.344 1.333 1.344 1.344 1.367 765,000 1.3521 -0.82%
2021-03-26 0 1.220 1.220 1.240 1.210 1.230 926,000 1,135,560 1.2263 1.356 1.356 1.378 1.344 1.367 833,400 1.3626 -3.17%
2021-03-25 0 1.260 1.250 1.260 1.210 1.310 900,000 1,108,440 1.2316 1.400 1.389 1.400 1.344 1.456 810,000 1.3684 3.28%
2021-03-24 0 1.220 1.210 1.300 1.210 1.250 888,000 1,085,880 1.2228 1.356 1.344 1.444 1.344 1.389 799,200 1.3587 -2.40%
2021-03-23 0 1.250 1.230 1.260 1.240 1.260 862,000 1,077,560 1.2501 1.389 1.367 1.400 1.378 1.400 775,800 1.3890 -3.10%
2021-03-22 0 1.290 1.260 1.290 1.250 1.290 934,000 1,170,480 1.2532 1.433 1.400 1.433 1.389 1.433 840,600 1.3924 0.78%
2021-03-19 0 1.280 1.270 1.280 1.210 1.280 1,289,146 1,571,615 1.2191 1.422 1.411 1.422 1.344 1.422 1,160,231 1.3546 1.59%
2021-03-18 0 1.260 1.250 1.260 1.230 1.300 699,996 881,394 1.2591 1.400 1.389 1.400 1.367 1.444 629,996 1.3990 -3.82%
2021-03-17 0 1.310 1.280 1.320 1.270 1.320 1,004,000 1,292,980 1.2878 1.456 1.422 1.467 1.411 1.467 903,600 1.4309 -2.24%
2021-03-16 0 1.340 1.320 1.340 1.310 1.350 932,000 1,230,020 1.3198 1.489 1.467 1.489 1.456 1.500 838,800 1.4664 3.08%
2021-03-15 0 1.300 1.290 1.320 1.280 1.330 964,000 1,273,740 1.3213 1.444 1.433 1.467 1.422 1.478 867,600 1.4681 2.36%
2021-03-12 0 1.270 1.270 1.350 1.230 1.390 1,586,000 2,019,420 1.2733 1.411 1.411 1.500 1.367 1.544 1,427,400 1.4148 4.96%
2021-03-11 0 1.210 1.210 1.220 1.210 1.230 976,000 1,183,320 1.2124 1.344 1.344 1.356 1.344 1.367 878,400 1.3471 0.00%
2021-03-10 0 1.210 1.200 1.210 1.200 1.230 962,000 1,170,380 1.2166 1.344 1.333 1.344 1.333 1.367 865,800 1.3518 -2.42%
2021-03-09 0 1.240 1.230 1.240 1.220 1.270 884,000 1,112,360 1.2583 1.378 1.367 1.378 1.356 1.411 795,600 1.3981 -3.12%
2021-03-08 0 1.280 1.270 1.280 1.200 1.280 1,206,000 1,511,400 1.2532 1.422 1.411 1.422 1.333 1.422 1,085,400 1.3925 1.59%
2021-03-05 0 1.260 1.250 1.260 1.230 1.270 904,000 1,142,880 1.2642 1.400 1.389 1.400 1.367 1.411 813,600 1.4047 5.00%
2021-03-04 0 1.200 1.200 1.210 1.180 1.230 924,000 1,129,420 1.2223 1.333 1.333 1.344 1.311 1.367 831,600 1.3581 0.84%
2021-03-03 0 1.190 1.170 1.190 1.150 1.210 978,000 1,146,460 1.1722 1.322 1.300 1.322 1.278 1.344 880,200 1.3025 -1.65%
2021-03-02 0 1.210 1.210 1.220 1.200 1.240 920,000 1,112,600 1.2093 1.344 1.344 1.356 1.333 1.378 828,000 1.3437 -3.20%
2021-03-01 0 1.250 1.230 1.250 1.230 1.280 934,000 1,166,140 1.2485 1.389 1.367 1.389 1.367 1.422 840,600 1.3873 -2.34%
2021-02-26 0 1.280 1.270 1.280 1.220 1.280 1,086,000 1,366,460 1.2583 1.422 1.411 1.422 1.356 1.422 977,400 1.3981 1.59%
2021-02-25 0 1.260 1.240 1.260 1.230 1.270 874,000 1,091,580 1.2489 1.400 1.378 1.400 1.367 1.411 786,600 1.3877 2.44%
2021-02-24 0 1.230 1.230 1.270 1.230 1.280 1,062,000 1,326,960 1.2495 1.367 1.367 1.411 1.367 1.422 955,800 1.3883 -2.38%
2021-02-23 0 1.260 1.260 1.270 1.240 1.280 882,000 1,107,980 1.2562 1.400 1.400 1.411 1.378 1.422 793,800 1.3958 -1.56%
2021-02-22 0 1.280 1.260 1.280 1.220 1.290 1,120,000 1,403,740 1.2533 1.422 1.400 1.422 1.356 1.433 1,008,000 1.3926 -0.78%
2021-02-19 0 1.290 1.270 1.290 1.270 1.320 886,000 1,128,520 1.2737 1.433 1.411 1.433 1.411 1.467 797,400 1.4152 -0.77%
2021-02-18 0 1.300 1.290 1.330 1.280 1.340 946,000 1,224,620 1.2945 1.444 1.433 1.478 1.422 1.489 851,400 1.4384 -2.99%
2021-02-17 0 1.340 1.310 1.340 1.300 1.350 860,693 1,148,474 1.3344 1.489 1.456 1.489 1.444 1.500 774,624 1.4826 0.75%
2021-02-16 0 1.330 1.300 1.340 1.260 1.340 892,000 1,173,320 1.3154 1.478 1.444 1.489 1.400 1.489 802,800 1.4615 3.10%
2021-02-11 0 1.290 1.260 1.290 1.260 1.290 890,000 1,123,340 1.2622 1.433 1.400 1.433 1.400 1.433 801,000 1.4024 1.57%
2021-02-10 0 1.270 1.250 1.270 1.250 1.280 806,000 1,025,480 1.2723 1.411 1.389 1.411 1.389 1.422 725,400 1.4137 -0.78%
2021-02-09 0 1.280 1.250 1.280 1.240 1.290 886,000 1,124,680 1.2694 1.422 1.389 1.422 1.378 1.433 797,400 1.4104 0.00%
2021-02-08 0 1.280 1.270 1.290 1.250 1.280 852,000 1,087,120 1.2760 1.422 1.411 1.433 1.389 1.422 766,800 1.4177 0.79%
2021-02-05 0 1.270 1.270 1.280 1.250 1.280 876,000 1,115,100 1.2729 1.411 1.411 1.422 1.389 1.422 788,400 1.4144 0.00%
2021-02-04 0 1.270 1.270 1.280 1.250 1.270 944,000 1,196,720 1.2677 1.411 1.411 1.422 1.389 1.411 849,600 1.4086 0.79%
2021-02-03 0 1.260 1.230 1.260 1.220 1.270 1,078,000 1,355,660 1.2576 1.400 1.367 1.400 1.356 1.411 970,200 1.3973 0.80%
2021-02-02 0 1.250 1.220 1.250 1.210 1.250 928,000 1,134,540 1.2226 1.389 1.356 1.389 1.344 1.389 835,200 1.3584 2.46%
2021-02-01 0 1.220 1.220 1.230 1.200 1.250 906,000 1,098,320 1.2123 1.356 1.356 1.367 1.333 1.389 815,400 1.3470 -3.17%
2021-01-29 0 1.260 1.240 1.260 1.240 1.300 1,234,000 1,568,840 1.2713 1.400 1.378 1.400 1.378 1.444 1,110,600 1.4126 0.80%
2021-01-28 0 1.250 1.230 1.250 1.230 1.260 892,000 1,105,380 1.2392 1.389 1.367 1.389 1.367 1.400 802,800 1.3769 -0.79%
2021-01-27 0 1.260 1.240 1.270 1.230 1.260 966,000 1,194,680 1.2367 1.400 1.378 1.411 1.367 1.400 869,400 1.3741 1.61%
2021-01-26 0 1.240 1.240 1.260 1.240 1.260 910,000 1,137,000 1.2495 1.378 1.378 1.400 1.378 1.400 819,000 1.3883 -2.36%
2021-01-25 0 1.270 1.240 1.270 1.250 1.340 868,000 1,092,160 1.2582 1.411 1.378 1.411 1.389 1.489 781,200 1.3981 -2.31%
2021-01-22 0 1.300 1.290 1.300 1.240 1.320 1,730,000 2,227,940 1.2878 1.444 1.433 1.444 1.378 1.467 1,557,000 1.4309 2.36%
2021-01-21 0 1.270 1.230 1.250 1.190 1.280 1,336,000 1,630,540 1.2205 1.411 1.367 1.389 1.322 1.422 1,202,400 1.3561 1.60%
2021-01-20 0 1.250 1.240 1.250 1.230 1.270 872,000 1,083,180 1.2422 1.389 1.378 1.389 1.367 1.411 784,800 1.3802 -0.79%
2021-01-19 0 1.260 1.250 1.260 1.260 1.310 1,052,000 1,353,200 1.2863 1.400 1.389 1.400 1.400 1.456 946,800 1.4292 0.00%
2021-01-18 0 1.260 1.250 1.290 1.250 1.280 876,000 1,109,380 1.2664 1.400 1.389 1.433 1.389 1.422 788,400 1.4071 0.00%
2021-01-15 0 1.260 1.250 1.260 1.230 1.280 1,078,187 1,342,286 1.2449 1.400 1.389 1.400 1.367 1.422 970,368 1.3833 -1.56%
2021-01-14 0 1.280 1.280 1.290 1.270 1.360 862,000 1,115,080 1.2936 1.422 1.422 1.433 1.411 1.511 775,800 1.4373 -3.03%
2021-01-13 0 1.320 1.310 1.320 1.320 1.370 852,000 1,139,140 1.3370 1.467 1.456 1.467 1.467 1.522 766,800 1.4856 -2.22%
2021-01-12 0 1.350 1.350 1.360 1.350 1.380 864,000 1,171,160 1.3555 1.500 1.500 1.511 1.500 1.533 777,600 1.5061 -0.74%
2021-01-11 0 1.360 1.350 1.360 1.340 1.400 1,582,000 2,159,340 1.3649 1.511 1.500 1.511 1.489 1.556 1,423,800 1.5166 -2.16%
2021-01-08 0 1.390 1.370 1.400 1.380 1.410 934,000 1,296,920 1.3886 1.544 1.522 1.556 1.533 1.567 840,600 1.5429 -2.80%
2021-01-07 0 1.430 1.410 1.430 1.410 1.480 858,000 1,222,720 1.4251 1.589 1.567 1.589 1.567 1.644 772,200 1.5834 -2.72%
2021-01-06 0 1.470 1.430 1.460 1.440 1.520 906,000 1,331,060 1.4692 1.633 1.589 1.622 1.600 1.689 815,400 1.6324 -0.68%
2021-01-05 0 1.480 1.450 1.480 1.450 1.500 1,060,000 1,572,780 1.4838 1.644 1.611 1.644 1.611 1.667 954,000 1.6486 -1.99%
2021-01-04 0 1.510 1.480 1.510 1.470 1.530 2,840,000 4,309,880 1.5176 1.678 1.644 1.678 1.633 1.700 2,556,000 1.6862 -1.31%
2020-12-31 0 1.530 1.530 1.540 1.430 1.540 2,356,458 3,560,974 1.5112 1.700 1.700 1.711 1.589 1.711 2,120,812 1.6791 3.38%
2020-12-30 0 1.480 1.430 1.480 1.370 1.500 2,866,000 4,141,200 1.4449 1.644 1.589 1.644 1.522 1.667 2,579,400 1.6055 5.71%
2020-12-29 0 1.400 1.390 1.400 1.360 1.410 1,262,993 1,735,010 1.3737 1.556 1.544 1.556 1.511 1.567 1,136,694 1.5264 0.00%
2020-12-28 0 1.400 1.380 1.400 1.350 1.440 1,060,000 1,477,640 1.3940 1.556 1.533 1.556 1.500 1.600 954,000 1.5489 -1.41%
2020-12-24 0 1.420 1.390 1.430 1.380 1.450 1,102,000 1,544,580 1.4016 1.578 1.544 1.589 1.533 1.611 991,800 1.5574 1.43%
2020-12-23 0 1.400 1.400 1.420 1.390 1.450 1,026,000 1,444,320 1.4077 1.556 1.556 1.578 1.544 1.611 923,400 1.5641 -1.41%
2020-12-22 0 1.420 1.420 1.450 1.410 1.530 1,002,000 1,441,260 1.4384 1.578 1.578 1.611 1.567 1.700 901,800 1.5982 -5.96%
2020-12-21 0 1.510 1.470 1.510 1.400 1.510 936,000 1,392,380 1.4876 1.678 1.633 1.678 1.556 1.678 842,400 1.6529 4.14%
2020-12-18 0 1.450 1.440 1.450 1.400 1.560 1,196,000 1,708,160 1.4282 1.611 1.600 1.611 1.556 1.733 1,076,400 1.5869 -2.03%
2020-12-17 0 1.480 1.450 1.490 1.430 1.500 912,000 1,326,240 1.4542 1.644 1.611 1.656 1.589 1.667 820,800 1.6158 0.00%
2020-12-16 0 1.480 1.450 1.480 1.440 1.580 1,736,000 2,579,740 1.4860 1.644 1.611 1.644 1.600 1.756 1,562,400 1.6511 3.50%
2020-12-15 0 1.430 1.420 1.430 1.410 1.470 884,000 1,281,280 1.4494 1.589 1.578 1.589 1.567 1.633 795,600 1.6105 -1.38%
2020-12-14 0 1.450 1.430 1.450 1.420 1.470 874,000 1,257,380 1.4386 1.611 1.589 1.611 1.578 1.633 786,600 1.5985 1.40%
2020-12-11 0 1.430 1.420 1.440 1.390 1.450 924,000 1,309,480 1.4172 1.589 1.578 1.600 1.544 1.611 831,600 1.5747 -1.38%
2020-12-10 0 1.450 1.440 1.450 1.350 1.460 1,234,000 1,756,150 1.4231 1.611 1.600 1.611 1.500 1.622 1,110,600 1.5813 5.84%
2020-12-09 0 1.370 1.360 1.370 1.360 1.400 1,044,000 1,426,140 1.3660 1.522 1.511 1.522 1.511 1.556 939,600 1.5178 -0.72%
2020-12-08 0 1.380 1.370 1.380 1.350 1.470 1,036,000 1,463,020 1.4122 1.533 1.522 1.533 1.500 1.633 932,400 1.5691 -3.50%
2020-12-07 0 1.430 1.400 1.430 1.390 1.460 921,996 1,315,934 1.4273 1.589 1.556 1.589 1.544 1.622 829,796 1.5859 -0.69%
2020-12-04 0 1.440 1.400 1.450 1.390 1.480 874,000 1,250,200 1.4304 1.600 1.556 1.611 1.544 1.644 786,600 1.5894 0.70%
2020-12-03 0 1.430 1.420 1.450 1.380 1.480 860,000 1,244,280 1.4468 1.589 1.578 1.611 1.533 1.644 774,000 1.6076 2.14%
2020-12-02 0 1.400 1.400 1.420 1.370 1.510 1,230,000 1,798,720 1.4624 1.556 1.556 1.578 1.522 1.678 1,107,000 1.6249 -4.11%
2020-12-01 0 1.460 1.450 1.490 1.400 1.560 870,000 1,309,720 1.5054 1.622 1.611 1.656 1.556 1.733 783,000 1.6727 -2.67%
2020-11-30 0 1.500 1.490 1.500 1.500 1.600 4,444,000 6,778,380 1.5253 1.667 1.656 1.667 1.667 1.778 3,999,600 1.6948 -1.96%
2020-11-27 0 1.530 1.500 1.540 1.450 1.560 960,000 1,434,880 1.4947 1.700 1.667 1.711 1.611 1.733 864,000 1.6607 1.32%
2020-11-26 0 1.510 1.490 1.510 1.480 1.560 948,000 1,437,560 1.5164 1.678 1.656 1.678 1.644 1.733 853,200 1.6849 1.34%
2020-11-25 0 1.490 1.490 1.520 1.370 1.640 2,260,000 3,339,960 1.4779 1.656 1.656 1.689 1.522 1.822 2,034,000 1.6421 9.56%
2020-11-24 0 1.360 1.350 1.360 1.340 1.390 1,036,000 1,392,280 1.3439 1.511 1.500 1.511 1.489 1.544 932,400 1.4932 -0.73%
2020-11-23 0 1.370 1.350 1.370 1.350 1.390 882,000 1,197,580 1.3578 1.522 1.500 1.522 1.500 1.544 793,800 1.5087 -1.44%
2020-11-20 0 1.390 1.370 1.390 1.340 1.400 884,000 1,213,020 1.3722 1.544 1.522 1.544 1.489 1.556 795,600 1.5247 -0.71%
2020-11-19 0 1.400 1.380 1.400 1.340 1.400 884,000 1,227,040 1.3881 1.556 1.533 1.556 1.489 1.556 795,600 1.5423 1.45%
2020-11-18 0 1.380 1.360 1.380 1.360 1.380 946,000 1,297,040 1.3711 1.533 1.511 1.533 1.511 1.533 851,400 1.5234 0.73%
2020-11-17 0 1.370 1.340 1.370 1.330 1.380 1,126,000 1,539,040 1.3668 1.522 1.489 1.522 1.478 1.533 1,013,400 1.5187 0.00%
2020-11-16 0 1.370 1.340 1.360 1.330 1.370 859,750 1,161,215 1.3506 1.522 1.489 1.511 1.478 1.522 773,775 1.5007 3.79%
2020-11-13 0 1.320 1.310 1.320 1.280 1.370 1,150,000 1,503,500 1.3074 1.467 1.456 1.467 1.422 1.522 1,035,000 1.4527 -3.65%
2020-11-12 0 1.370 1.350 1.370 1.330 1.370 1,094,000 1,475,760 1.3490 1.522 1.500 1.522 1.478 1.522 984,600 1.4988 3.01%
2020-11-11 0 1.330 1.320 1.330 1.320 1.380 1,406,000 1,909,720 1.3583 1.478 1.467 1.478 1.467 1.533 1,265,400 1.5092 -3.62%
2020-11-10 0 1.380 1.350 1.380 1.350 1.400 1,416,000 1,945,100 1.3737 1.533 1.500 1.533 1.500 1.556 1,274,400 1.5263 1.47%
2020-11-09 0 1.360 1.340 1.360 1.340 1.400 2,924,000 3,970,400 1.3579 1.511 1.489 1.511 1.489 1.556 2,631,600 1.5087 -0.73%
2020-11-06 0 1.370 1.340 1.370 1.330 1.380 1,320,000 1,816,040 1.3758 1.522 1.489 1.522 1.478 1.533 1,188,000 1.5287 0.74%
2020-11-05 0 1.360 1.340 1.370 1.310 1.370 930,000 1,248,600 1.3426 1.511 1.489 1.522 1.456 1.522 837,000 1.4918 2.26%
2020-11-04 0 1.330 1.320 1.330 1.310 1.360 3,470,000 4,602,700 1.3264 1.478 1.467 1.478 1.456 1.511 3,123,000 1.4738 -3.62%
2020-11-03 0 1.380 1.350 1.380 1.320 1.380 4,684,000 6,388,780 1.3640 1.533 1.500 1.533 1.467 1.533 4,215,600 1.5155 5.34%
2020-11-02 0 1.310 1.310 1.320 1.280 1.400 8,812,000 11,927,940 1.3536 1.456 1.456 1.467 1.422 1.556 7,930,800 1.5040 -5.07%
2020-10-30 0 1.380 1.350 1.380 1.300 1.380 5,630,000 7,599,460 1.3498 1.533 1.500 1.533 1.444 1.533 5,067,000 1.4998 1.47%
2020-10-29 0 1.360 1.360 1.380 1.360 1.410 5,008,000 6,866,400 1.3711 1.511 1.511 1.533 1.511 1.567 4,507,200 1.5234 -2.16%
2020-10-28 0 1.390 1.380 1.390 1.360 1.400 2,146,000 2,938,780 1.3694 1.544 1.533 1.544 1.511 1.556 1,931,400 1.5216 2.21%
2020-10-27 0 1.360 1.360 1.390 1.350 1.400 1,182,000 1,614,620 1.3660 1.511 1.511 1.544 1.500 1.556 1,063,800 1.5178 -2.86%
2020-10-23 0 1.400 1.380 1.400 1.370 1.430 858,000 1,198,760 1.3972 1.556 1.533 1.556 1.522 1.589 772,200 1.5524 -0.71%
2020-10-22 0 1.410 1.370 1.410 1.360 1.410 920,000 1,255,380 1.3645 1.567 1.522 1.567 1.511 1.567 828,000 1.5162 0.71%
2020-10-21 0 1.400 1.370 1.400 1.370 1.420 1,150,000 1,611,480 1.4013 1.556 1.522 1.556 1.522 1.578 1,035,000 1.5570 0.72%
2020-10-20 0 1.390 1.370 1.390 1.350 1.410 890,000 1,227,380 1.3791 1.544 1.522 1.544 1.500 1.567 801,000 1.5323 0.00%
2020-10-19 0 1.390 1.360 1.400 1.350 1.420 1,366,000 1,900,560 1.3913 1.544 1.511 1.556 1.500 1.578 1,229,400 1.5459 0.72%
2020-10-16 0 1.380 1.360 1.390 1.360 1.450 873,500 1,216,230 1.3924 1.533 1.511 1.544 1.511 1.611 786,150 1.5471 -1.43%
2020-10-15 0 1.400 1.370 1.400 1.360 1.430 1,090,000 1,504,040 1.3799 1.556 1.522 1.556 1.511 1.589 981,000 1.5332 -1.41%
2020-10-14 0 1.420 1.390 1.420 1.390 1.470 884,000 1,234,180 1.3961 1.578 1.544 1.578 1.544 1.633 795,600 1.5513 -2.07%
2020-10-12 0 1.450 1.420 1.450 1.410 1.470 1,048,000 1,503,800 1.4349 1.611 1.578 1.611 1.567 1.633 943,200 1.5944 1.40%
2020-10-09 0 1.430 1.410 1.430 1.380 1.480 852,000 1,208,670 1.4186 1.589 1.567 1.589 1.533 1.644 766,800 1.5763 -1.38%
2020-10-08 0 1.450 1.440 1.450 1.400 1.580 1,596,000 2,353,900 1.4749 1.611 1.600 1.611 1.556 1.756 1,436,400 1.6387 -2.03%
2020-10-07 0 1.480 1.430 1.480 1.340 1.480 1,224,000 1,723,480 1.4081 1.644 1.589 1.644 1.489 1.644 1,101,600 1.5645 5.71%
2020-10-06 0 1.400 1.390 1.400 1.340 1.560 1,082,000 1,511,320 1.3968 1.556 1.544 1.556 1.489 1.733 973,800 1.5520 -7.28%
2020-10-05 0 1.510 1.490 1.510 1.460 1.600 868,000 1,317,740 1.5181 1.678 1.656 1.678 1.622 1.778 781,200 1.6868 -2.58%
2020-09-30 0 1.550 1.490 1.550 1.350 1.550 1,034,000 1,468,440 1.4202 1.722 1.656 1.722 1.500 1.722 930,600 1.5779 9.15%
2020-09-29 0 1.420 1.370 1.420 1.360 1.420 894,127 1,231,375 1.3772 1.578 1.522 1.578 1.511 1.578 804,714 1.5302 2.90%
2020-09-28 0 1.380 1.370 1.380 1.360 1.450 952,000 1,320,340 1.3869 1.533 1.522 1.533 1.511 1.611 856,800 1.5410 -2.82%
2020-09-25 0 1.420 1.390 1.430 1.300 1.560 1,340,000 1,914,760 1.4289 1.578 1.544 1.589 1.444 1.733 1,206,000 1.5877 -7.19%
2020-09-24 0 1.530 1.520 1.530 1.520 1.630 1,442,000 2,273,380 1.5765 1.700 1.689 1.700 1.689 1.811 1,297,800 1.7517 -3.77%
2020-09-23 0 1.590 1.560 1.590 1.520 1.640 1,108,000 1,745,590 1.5754 1.767 1.733 1.767 1.689 1.822 997,200 1.7505 0.00%
2020-09-22 0 1.590 1.590 1.610 1.550 1.680 1,176,000 1,879,620 1.5983 1.767 1.767 1.789 1.722 1.867 1,058,400 1.7759 -3.05%
2020-09-21 0 1.640 1.640 1.650 1.610 1.760 2,482,000 4,147,840 1.6712 1.822 1.822 1.833 1.789 1.956 2,233,800 1.8569 -6.29%
2020-09-18 0 1.750 1.690 1.750 1.610 1.750 59,064,000 103,025,440 1.7443 1.944 1.878 1.944 1.789 1.944 53,157,600 1.9381 6.06%
2020-09-17 0 1.650 1.650 1.660 1.520 1.720 8,663,700 14,331,821 1.6542 1.833 1.833 1.844 1.689 1.911 7,797,330 1.8380 3.77%
2020-09-16 0 1.590 1.570 1.590 1.500 1.620 2,842,000 4,488,060 1.5792 1.767 1.744 1.767 1.667 1.800 2,557,800 1.7547 1.27%
2020-09-15 0 1.570 1.550 1.570 1.430 1.610 6,940,000 10,712,520 1.5436 1.744 1.722 1.744 1.589 1.789 6,246,000 1.7151 3.29%
2020-09-14 0 1.520 1.520 1.530 1.310 1.750 9,656,000 15,084,420 1.5622 1.689 1.689 1.700 1.456 1.944 8,690,400 1.7358 13.43%
2020-09-11 0 1.340 1.340 1.350 1.320 1.390 1,158,000 1,560,500 1.3476 1.489 1.489 1.500 1.467 1.544 1,042,200 1.4973 -4.29%
2020-09-10 0 1.400 1.370 1.400 1.360 1.450 1,700,000 2,358,440 1.3873 1.556 1.522 1.556 1.511 1.611 1,530,000 1.5415 0.00%
2020-09-09 0 1.400 1.370 1.400 1.310 1.480 2,544,000 3,540,620 1.3918 1.556 1.522 1.556 1.456 1.644 2,289,600 1.5464 -1.41%
2020-09-08 0 1.420 1.410 1.420 1.350 1.540 2,816,000 4,087,300 1.4515 1.578 1.567 1.578 1.500 1.711 2,534,400 1.6127 -0.70%
2020-09-07 0 1.430 1.430 1.460 1.400 1.530 2,238,000 3,248,080 1.4513 1.589 1.589 1.622 1.556 1.700 2,014,200 1.6126 0.70%
2020-09-04 0 1.420 1.420 1.430 1.400 1.490 2,042,000 2,953,220 1.4462 1.578 1.578 1.589 1.556 1.656 1,837,800 1.6069 -7.79%
2020-09-03 0 1.540 1.530 1.540 1.480 1.650 8,213,000 12,915,656 1.5726 1.711 1.700 1.711 1.644 1.833 7,391,700 1.7473 5.48%
2020-09-02 0 1.460 1.460 1.500 1.320 1.680 13,428,000 20,387,480 1.5183 1.622 1.622 1.667 1.467 1.867 12,085,200 1.6870 10.61%
2020-09-01 0 1.320 1.310 1.320 1.290 1.430 4,220,000 5,679,256 1.3458 1.467 1.456 1.467 1.433 1.589 3,798,000 1.4953 -6.38%
2020-08-31 0 1.410 1.410 1.420 1.130 1.550 20,910,000 28,773,456 1.3761 1.567 1.567 1.578 1.256 1.722 18,819,000 1.5290 23.68%
2020-08-28 0 1.140 1.130 1.150 1.120 1.190 1,704,000 1,949,980 1.1444 1.267 1.256 1.278 1.244 1.322 1,533,600 1.2715 0.00%
2020-08-27 0 1.140 1.140 1.150 1.120 1.200 2,892,000 3,325,060 1.1497 1.267 1.267 1.278 1.244 1.333 2,602,800 1.2775 0.88%
2020-08-26 0 1.130 1.120 1.130 1.090 1.360 11,894,000 13,711,440 1.1528 1.256 1.244 1.256 1.211 1.511 10,704,600 1.2809 -8.87%
2020-08-25 0 1.240 1.240 1.250 1.240 1.500 9,366,000 12,239,920 1.3068 1.378 1.378 1.389 1.378 1.667 8,429,400 1.4521 -13.89%
2020-08-24 0 1.440 1.440 1.460 1.060 3.000 40,823,221 67,420,624 1.6515 1.600 1.600 1.622 1.178 3.333 36,740,899 1.8350 38.46%
2020-08-21 0 1.040 1.020 1.040 1.010 1.040 598,000 610,760 1.0213 1.156 1.133 1.156 1.122 1.156 538,200 1.1348 -2.80%
2020-08-20 0 1.070 1.050 1.070 1.030 1.070 604,000 627,340 1.0386 1.189 1.167 1.189 1.144 1.189 543,600 1.1540 -0.93%
2020-08-19 0 1.080 1.040 1.090 1.050 1.090 604,000 639,140 1.0582 1.200 1.156 1.211 1.167 1.211 543,600 1.1758 0.00%
2020-08-18 0 1.080 1.060 1.080 1.050 1.110 630,000 691,940 1.0983 1.200 1.178 1.200 1.167 1.233 567,000 1.2204 0.93%
2020-08-17 0 1.070 1.070 1.090 1.040 1.110 704,000 759,620 1.0790 1.189 1.189 1.211 1.156 1.233 633,600 1.1989 2.88%
2020-08-14 0 1.040 1.030 1.040 1.030 1.080 656,000 680,800 1.0378 1.156 1.144 1.156 1.144 1.200 590,400 1.1531 -1.89%
2020-08-13 0 1.060 1.040 1.060 1.040 1.090 741,500 784,610 1.0581 1.178 1.156 1.178 1.156 1.211 667,350 1.1757 -0.93%
2020-08-12 0 1.070 1.050 1.070 1.050 1.130 612,000 661,600 1.0810 1.189 1.167 1.189 1.167 1.256 550,800 1.2012 0.94%
2020-08-11 0 1.060 1.060 1.080 1.050 1.130 642,000 688,060 1.0717 1.178 1.178 1.200 1.167 1.256 577,800 1.1908 -1.85%
2020-08-10 0 1.080 1.060 1.080 1.050 1.220 590,000 657,780 1.1149 1.200 1.178 1.200 1.167 1.356 531,000 1.2388 0.93%
2020-08-07 0 1.070 1.050 1.080 1.040 1.160 652,000 703,060 1.0783 1.189 1.167 1.200 1.156 1.289 586,800 1.1981 -3.60%
2020-08-06 0 1.110 1.100 1.110 1.110 1.160 608,444 692,421 1.1380 1.233 1.222 1.233 1.233 1.289 547,600 1.2645 -3.48%
2020-08-05 0 1.150 1.110 1.140 1.100 1.170 852,000 967,560 1.1356 1.278 1.233 1.267 1.222 1.300 766,800 1.2618 4.55%
2020-08-04 0 1.100 1.060 1.140 1.070 1.100 671,966 724,064 1.0775 1.222 1.178 1.267 1.189 1.222 604,769 1.1973 3.77%
2020-08-03 0 1.060 1.060 1.080 1.060 1.170 690,000 744,540 1.0790 1.178 1.178 1.200 1.178 1.300 621,000 1.1989 -5.36%
2020-07-31 0 1.120 1.090 1.130 1.090 1.160 662,000 736,220 1.1121 1.244 1.211 1.256 1.211 1.289 595,800 1.2357 -1.75%
2020-07-30 0 1.140 1.100 1.110 1.120 1.230 786,000 924,420 1.1761 1.267 1.222 1.233 1.244 1.367 707,400 1.3068 6.54%
2020-07-29 0 1.070 1.070 1.110 1.050 1.110 628,000 674,380 1.0739 1.189 1.189 1.233 1.167 1.233 565,200 1.1932 -3.60%
2020-07-28 0 1.110 1.090 1.140 1.070 1.110 646,000 699,000 1.0820 1.233 1.211 1.267 1.189 1.233 581,400 1.2023 -3.48%
2020-07-27 0 1.150 1.130 1.150 1.110 1.210 584,000 661,780 1.1332 1.278 1.256 1.278 1.233 1.344 525,600 1.2591 -0.86%
2020-07-24 0 1.160 1.150 1.170 1.140 1.210 716,072 847,860 1.1840 1.289 1.278 1.300 1.267 1.344 644,465 1.3156 0.87%
2020-07-23 0 1.150 1.140 1.150 1.090 1.160 712,000 794,640 1.1161 1.278 1.267 1.278 1.211 1.289 640,800 1.2401 -1.71%
2020-07-22 0 1.170 1.150 1.200 1.130 1.190 588,000 682,520 1.1607 1.300 1.278 1.333 1.256 1.322 529,200 1.2897 -3.31%
2020-07-21 0 1.210 1.180 1.210 1.150 1.250 766,000 935,360 1.2211 1.344 1.311 1.344 1.278 1.389 689,400 1.3568 4.31%
2020-07-20 0 1.160 1.150 1.190 1.150 1.260 594,000 711,100 1.1971 1.289 1.278 1.322 1.278 1.400 534,600 1.3302 -0.85%
2020-07-17 0 1.170 1.150 1.180 1.120 1.220 630,000 724,700 1.1503 1.300 1.278 1.311 1.244 1.356 567,000 1.2781 -4.10%
2020-07-16 0 1.220 1.210 1.230 1.210 1.270 594,000 731,860 1.2321 1.356 1.344 1.367 1.344 1.411 534,600 1.3690 -5.43%
2020-07-15 0 1.290 1.200 1.290 1.180 1.290 706,000 852,440 1.2074 1.433 1.333 1.433 1.311 1.433 635,400 1.3416 5.74%
2020-07-14 0 1.220 1.210 1.220 1.180 1.230 650,000 779,900 1.1998 1.356 1.344 1.356 1.311 1.367 585,000 1.3332 -2.40%
2020-07-13 0 1.250 1.220 1.260 1.200 1.260 604,000 740,880 1.2266 1.389 1.356 1.400 1.333 1.400 543,600 1.3629 -0.79%
2020-07-10 0 1.260 1.240 1.260 1.220 1.280 742,000 926,420 1.2485 1.400 1.378 1.400 1.356 1.422 667,800 1.3873 -3.08%
2020-07-09 0 1.300 1.270 1.300 1.260 1.300 658,000 846,240 1.2861 1.444 1.411 1.444 1.400 1.444 592,200 1.4290 0.78%
2020-07-08 0 1.290 1.270 1.290 1.260 1.290 626,000 799,960 1.2779 1.433 1.411 1.433 1.400 1.433 563,400 1.4199 1.57%
2020-07-07 0 1.270 1.250 1.270 1.240 1.320 1,220,000 1,573,960 1.2901 1.411 1.389 1.411 1.378 1.467 1,098,000 1.4335 -1.55%
2020-07-06 0 1.290 1.280 1.300 1.260 1.300 746,000 962,440 1.2901 1.433 1.422 1.444 1.400 1.444 671,400 1.4335 1.57%
2020-07-03 0 1.270 1.250 1.270 1.250 1.300 730,000 939,220 1.2866 1.411 1.389 1.411 1.389 1.444 657,000 1.4296 -2.31%
2020-07-02 0 1.300 1.280 1.300 1.240 1.320 1,030,000 1,346,880 1.3077 1.444 1.422 1.444 1.378 1.467 927,000 1.4529 -0.76%
2020-06-30 0 1.310 1.300 1.310 1.250 1.330 4,414,000 5,678,100 1.2864 1.456 1.444 1.456 1.389 1.478 3,972,600 1.4293 -0.76%
2020-06-29 0 1.320 1.300 1.320 1.180 1.320 2,462,029 3,072,855 1.2481 1.467 1.444 1.467 1.311 1.467 2,215,826 1.3868 8.20%
2020-06-26 0 1.220 1.220 1.250 1.200 1.320 3,414,000 4,297,600 1.2588 1.356 1.356 1.389 1.333 1.467 3,072,600 1.3987 -2.40%
2020-06-24 0 1.250 1.180 1.270 1.170 1.250 636,000 754,340 1.1861 1.389 1.311 1.411 1.300 1.389 572,400 1.3179 2.46%
2020-06-23 0 1.220 1.220 1.250 1.200 1.310 690,000 869,720 1.2605 1.356 1.356 1.389 1.333 1.456 621,000 1.4005 0.00%
2020-06-22 0 1.220 1.220 1.230 1.160 1.280 700,000 851,720 1.2167 1.356 1.356 1.367 1.289 1.422 630,000 1.3519 -0.81%
2020-06-19 0 1.230 1.220 1.230 1.230 1.360 1,306,156 1,689,718 1.2937 1.367 1.356 1.367 1.367 1.511 1,175,540 1.4374 -6.82%
2020-06-18 0 1.320 1.290 1.410 1.300 1.320 584,000 759,520 1.3005 1.467 1.433 1.567 1.444 1.467 525,600 1.4451 0.00%
2020-06-17 0 1.320 1.290 1.320 1.290 1.330 818,000 1,072,860 1.3116 1.467 1.433 1.467 1.433 1.478 736,200 1.4573 0.76%
2020-06-16 0 1.310 1.310 1.320 1.280 1.360 596,000 783,580 1.3147 1.456 1.456 1.467 1.422 1.511 536,400 1.4608 -2.24%
2020-06-15 0 1.340 1.340 1.430 1.330 1.430 708,000 977,120 1.3801 1.489 1.489 1.589 1.478 1.589 637,200 1.5335 -0.74%
2020-06-12 0 1.350 1.340 1.350 1.350 1.450 656,000 920,700 1.4035 1.500 1.489 1.500 1.500 1.611 590,400 1.5595 -3.57%
2020-06-11 0 1.400 1.380 1.400 1.370 1.520 864,000 1,253,640 1.4510 1.556 1.533 1.556 1.522 1.689 777,600 1.6122 0.72%
2020-06-10 0 1.390 1.390 1.430 1.370 1.520 1,358,000 1,999,600 1.4725 1.544 1.544 1.589 1.522 1.689 1,222,200 1.6361 -5.44%
2020-06-09 0 1.470 1.450 1.470 1.450 1.560 622,000 950,540 1.5282 1.633 1.611 1.633 1.611 1.733 559,800 1.6980 0.68%
2020-06-08 0 1.460 1.440 1.460 1.450 1.540 740,000 1,122,560 1.5170 1.622 1.600 1.622 1.611 1.711 666,000 1.6855 -3.95%
2020-06-05 0 1.520 1.520 1.540 1.410 1.590 846,000 1,296,740 1.5328 1.689 1.689 1.711 1.567 1.767 761,400 1.7031 3.40%
2020-06-04 0 1.470 1.460 1.500 1.440 1.660 1,166,000 1,851,840 1.5882 1.633 1.622 1.667 1.600 1.844 1,049,400 1.7647 -5.77%
2020-06-03 0 1.560 1.560 1.570 1.480 1.670 812,000 1,274,840 1.5700 1.733 1.733 1.744 1.644 1.856 730,800 1.7444 -0.64%
2020-06-02 0 1.570 1.530 1.570 1.550 1.610 945,541 1,496,393 1.5826 1.744 1.700 1.744 1.722 1.789 850,987 1.7584 0.00%
2020-06-01 0 1.570 1.570 1.580 1.550 1.640 1,034,000 1,656,040 1.6016 1.744 1.744 1.756 1.722 1.822 930,600 1.7795 -4.85%
2020-05-29 0 1.650 1.630 1.650 1.540 1.650 12,781,000 20,958,680 1.6398 1.833 1.811 1.833 1.711 1.833 11,502,900 1.8220 3.12%
2020-05-28 0 1.600 1.570 1.600 1.450 1.600 3,474,000 5,377,580 1.5480 1.778 1.744 1.778 1.611 1.778 3,126,600 1.7199 6.67%
2020-05-27 0 1.500 1.490 1.500 1.390 1.500 1,684,000 2,441,940 1.4501 1.667 1.656 1.667 1.544 1.667 1,515,600 1.6112 4.17%
2020-05-26 0 1.440 1.400 1.440 1.410 1.470 752,000 1,082,280 1.4392 1.600 1.556 1.600 1.567 1.633 676,800 1.5991 -1.37%
2020-05-25 0 1.460 1.450 1.470 1.290 1.540 4,764,000 6,551,240 1.3752 1.622 1.611 1.633 1.433 1.711 4,287,600 1.5280 8.96%
2020-05-22 0 1.340 1.320 1.350 1.320 1.380 1,778,000 2,379,360 1.3382 1.489 1.467 1.500 1.467 1.533 1,600,200 1.4869 -2.19%
2020-05-21 0 1.370 1.350 1.370 1.220 1.400 4,396,000 5,836,320 1.3276 1.522 1.500 1.522 1.356 1.556 3,956,400 1.4752 11.38%
2020-05-20 0 1.230 1.230 1.280 1.040 1.360 2,036,000 2,616,470 1.2851 1.367 1.367 1.422 1.156 1.511 1,832,400 1.4279 -10.22%
2020-05-19 0 1.370 1.360 1.370 1.210 1.370 2,119,450 2,767,825 1.3059 1.522 1.511 1.522 1.344 1.522 1,907,505 1.4510 4.58%
2020-05-18 0 1.310 1.290 1.310 1.260 1.340 2,300,000 2,980,800 1.2960 1.456 1.433 1.456 1.400 1.489 2,070,000 1.4400 4.80%
2020-05-15 0 1.250 1.200 1.250 1.150 1.340 1,188,000 1,438,620 1.2110 1.389 1.333 1.389 1.278 1.489 1,069,200 1.3455 13.64%
2020-05-14 0 1.100 1.100 1.130 1.010 1.140 1,250,000 1,358,500 1.0868 1.222 1.222 1.256 1.122 1.267 1,125,000 1.2076 1.85%
2020-05-13 0 1.080 1.080 1.160 1.000 1.250 4,036,000 4,523,300 1.1207 1.200 1.200 1.289 1.111 1.389 3,632,400 1.2453 10.20%
2020-05-12 0 0.980 0.970 0.980 0.960 1.030 618,000 611,760 0.9899 1.089 1.078 1.089 1.067 1.144 556,200 1.0999 3.16%
2020-05-11 0 0.950 0.950 0.970 0.850 1.020 1,744,000 1,655,720 0.9494 1.056 1.056 1.078 0.944 1.133 1,569,600 1.0549 -5.94%
2020-05-08 0 1.010 0.990 1.010 0.990 1.010 598,000 594,360 0.9939 1.122 1.100 1.122 1.100 1.122 538,200 1.1043 2.02%
2020-05-07 0 0.990 0.980 0.990 0.980 1.000 594,000 587,280 0.9887 1.100 1.089 1.100 1.089 1.111 534,600 1.0985 -1.00%
2020-05-06 0 1.000 0.980 1.000 0.980 1.020 826,000 824,100 0.9977 1.111 1.089 1.111 1.089 1.133 743,400 1.1086 -0.99%
2020-05-05 0 1.010 0.960 1.020 0.970 1.020 590,000 594,280 1.0073 1.122 1.067 1.133 1.078 1.133 531,000 1.1192 1.00%
2020-05-04 0 1.000 0.960 1.000 0.960 1.000 610,000 594,440 0.9745 1.111 1.067 1.111 1.067 1.111 549,000 1.0828 0.00%
2020-04-29 0 1.000 0.950 1.000 0.960 1.010 652,000 641,400 0.9837 1.111 1.056 1.111 1.067 1.122 586,800 1.0930 -0.99%
2020-04-28 0 1.010 0.970 1.010 0.940 1.010 620,000 586,360 0.9457 1.122 1.078 1.122 1.044 1.122 558,000 1.0508 5.21%
2020-04-27 0 0.960 0.960 0.980 0.960 1.020 708,000 687,800 0.9715 1.067 1.067 1.089 1.067 1.133 637,200 1.0794 0.00%
2020-04-24 0 0.960 0.940 0.960 0.940 0.980 708,000 676,640 0.9557 1.067 1.044 1.067 1.044 1.089 637,200 1.0619 -1.03%
2020-04-23 0 0.970 0.950 0.970 0.950 1.000 604,000 593,360 0.9824 1.078 1.056 1.078 1.056 1.111 543,600 1.0915 0.00%
2020-04-22 0 0.970 0.960 0.970 0.940 1.040 1,000,000 1,005,820 1.0058 1.078 1.067 1.078 1.044 1.156 900,000 1.1176 1.04%
2020-04-21 0 0.960 0.850 0.960 0.970 1.020 722,000 721,300 0.9990 1.067 0.944 1.067 1.078 1.133 649,800 1.1100 -5.88%
2020-04-20 0 1.020 1.010 1.020 1.000 1.060 886,000 919,940 1.0383 1.133 1.122 1.133 1.111 1.178 797,400 1.1537 -0.97%
2020-04-17 0 1.030 1.010 1.030 0.970 1.070 1,512,644 1,554,477 1.0277 1.144 1.122 1.144 1.078 1.189 1,361,380 1.1418 6.19%
2020-04-16 0 0.970 0.940 0.970 0.940 0.970 624,000 586,840 0.9404 1.078 1.044 1.078 1.044 1.078 561,600 1.0449 0.00%
2020-04-15 0 0.970 0.950 0.970 0.940 0.970 596,000 560,780 0.9409 1.078 1.056 1.078 1.044 1.078 536,400 1.0455 1.04%
2020-04-14 0 0.960 0.930 0.960 0.930 0.970 798,000 747,580 0.9368 1.067 1.033 1.067 1.033 1.078 718,200 1.0409 2.13%
2020-04-09 0 0.940 0.940 0.970 0.930 0.960 844,000 792,940 0.9395 1.044 1.044 1.078 1.033 1.067 759,600 1.0439 -2.08%
2020-04-08 0 0.960 0.920 0.960 0.920 0.960 596,000 561,280 0.9417 1.067 1.022 1.067 1.022 1.067 536,400 1.0464 0.00%
2020-04-07 0 0.960 0.900 0.920 0.910 0.970 796,000 740,740 0.9306 1.067 1.000 1.022 1.011 1.078 716,400 1.0340 1.05%
2020-04-06 0 0.950 0.930 0.950 0.910 0.950 608,000 569,440 0.9366 1.056 1.033 1.056 1.011 1.056 547,200 1.0406 1.06%
2020-04-03 0 0.940 0.930 0.940 0.910 0.950 750,000 691,200 0.9216 1.044 1.033 1.044 1.011 1.056 675,000 1.0240 -1.05%
2020-04-02 0 0.950 0.940 0.960 0.910 0.970 594,000 558,640 0.9405 1.056 1.044 1.067 1.011 1.078 534,600 1.0450 1.06%
2020-04-01 0 0.940 0.920 0.940 0.920 0.960 954,000 891,920 0.9349 1.044 1.022 1.044 1.022 1.067 858,600 1.0388 -3.09%
2020-03-31 0 0.970 0.930 0.970 0.860 0.970 947,500 865,485 0.9134 1.078 1.033 1.078 0.956 1.078 852,750 1.0149 12.79%
2020-03-30 0 0.860 0.860 0.880 0.850 0.910 860,000 745,040 0.8663 0.956 0.956 0.978 0.944 1.011 774,000 0.9626 -6.52%
2020-03-27 0 0.920 0.910 0.920 0.900 0.960 1,004,000 924,120 0.9204 1.022 1.011 1.022 1.000 1.067 903,600 1.0227 -4.17%
2020-03-26 0 0.960 0.950 0.960 0.910 0.960 650,000 607,820 0.9351 1.067 1.056 1.067 1.011 1.067 585,000 1.0390 4.35%
2020-03-25 0 0.920 0.910 0.920 0.890 0.940 552,000 510,980 0.9257 1.022 1.011 1.022 0.989 1.044 496,800 1.0285 1.10%
2020-03-24 0 0.910 0.880 0.910 0.880 0.910 710,000 632,600 0.8910 1.011 0.978 1.011 0.978 1.011 639,000 0.9900 -1.09%
2020-03-23 0 0.920 0.890 0.920 0.880 0.920 692,000 620,880 0.8972 1.022 0.989 1.022 0.978 1.022 622,800 0.9969 -7.07%
2020-03-20 0 0.990 0.930 0.990 0.940 1.030 910,000 896,980 0.9857 1.100 1.033 1.100 1.044 1.144 819,000 1.0952 3.13%
2020-03-19 0 0.960 0.940 0.960 0.890 0.980 588,000 560,640 0.9535 1.067 1.044 1.067 0.989 1.089 529,200 1.0594 -2.04%
2020-03-18 0 0.980 0.970 0.980 0.940 0.980 820,000 780,820 0.9522 1.089 1.078 1.089 1.044 1.089 738,000 1.0580 -2.97%
2020-03-17 0 1.010 0.950 1.010 0.930 1.090 798,000 772,360 0.9679 1.122 1.056 1.122 1.033 1.211 718,200 1.0754 -5.61%
2020-03-16 0 1.070 1.010 1.070 1.000 1.140 1,336,230 1,431,148 1.0710 1.189 1.122 1.189 1.111 1.267 1,202,607 1.1900 -2.73%
2020-03-13 0 1.100 1.100 1.130 1.000 1.150 1,098,000 1,187,440 1.0815 1.222 1.222 1.256 1.111 1.278 988,200 1.2016 -5.17%
2020-03-12 0 1.160 1.140 1.160 1.140 1.300 1,200,000 1,456,300 1.2136 1.289 1.267 1.289 1.267 1.444 1,080,000 1.3484 -5.69%
2020-03-11 0 1.230 1.220 1.240 1.210 1.340 760,000 949,080 1.2488 1.367 1.356 1.378 1.344 1.489 684,000 1.3875 -1.60%
2020-03-10 0 1.250 1.210 1.250 1.180 1.260 1,112,000 1,354,740 1.2183 1.389 1.344 1.389 1.311 1.400 1,000,800 1.3537 3.31%
2020-03-09 0 1.210 1.170 1.210 1.200 1.280 920,000 1,145,680 1.2453 1.344 1.300 1.344 1.333 1.422 828,000 1.3837 -4.72%
2020-03-06 0 1.270 1.230 1.270 1.230 1.310 736,000 917,800 1.2470 1.411 1.367 1.411 1.367 1.456 662,400 1.3856 -2.31%
2020-03-05 0 1.300 1.280 1.310 1.250 1.300 836,000 1,064,320 1.2731 1.444 1.422 1.456 1.389 1.444 752,400 1.4146 4.00%
2020-03-04 0 1.250 1.220 1.250 1.230 1.260 730,000 910,080 1.2467 1.389 1.356 1.389 1.367 1.400 657,000 1.3852 -1.57%
2020-03-03 0 1.270 1.240 1.270 1.250 1.350 620,000 794,400 1.2813 1.411 1.378 1.411 1.389 1.500 558,000 1.4237 0.79%
2020-03-02 0 1.260 1.320 1.330 1.210 1.270 650,000 795,040 1.2231 1.400 1.467 1.478 1.344 1.411 585,000 1.3590 5.00%
2020-02-28 0 1.200 1.200 1.220 1.200 1.320 766,000 973,320 1.2707 1.333 1.333 1.356 1.333 1.467 689,400 1.4118 -2.44%
2020-02-27 0 1.230 1.220 1.230 1.230 1.300 864,000 1,092,650 1.2646 1.367 1.356 1.367 1.367 1.444 777,600 1.4052 -4.65%
2020-02-26 0 1.290 1.270 1.290 1.260 1.340 720,000 934,360 1.2977 1.433 1.411 1.433 1.400 1.489 648,000 1.4419 -1.53%
2020-02-25 0 1.310 1.280 1.310 1.250 1.410 1,118,000 1,468,860 1.3138 1.456 1.422 1.456 1.389 1.567 1,006,200 1.4598 -0.76%
2020-02-24 0 1.320 1.320 1.330 1.280 1.490 1,948,000 2,599,640 1.3345 1.467 1.467 1.478 1.422 1.656 1,753,200 1.4828 -4.35%
2020-02-21 0 1.380 1.380 1.410 1.380 1.500 1,508,000 2,155,960 1.4297 1.533 1.533 1.567 1.533 1.667 1,357,200 1.5885 -6.76%
2020-02-20 0 1.480 1.440 1.480 1.430 1.490 1,350,000 1,969,120 1.4586 1.644 1.600 1.644 1.589 1.656 1,215,000 1.6207 4.96%
2020-02-19 0 1.410 1.380 1.410 1.370 1.430 694,000 963,080 1.3877 1.567 1.533 1.567 1.522 1.589 624,600 1.5419 0.71%
2020-02-18 0 1.400 1.380 1.400 1.370 1.420 752,000 1,038,700 1.3813 1.556 1.533 1.556 1.522 1.578 676,800 1.5347 -1.41%
2020-02-17 0 1.420 1.400 1.420 1.370 1.480 726,000 1,018,680 1.4031 1.578 1.556 1.578 1.522 1.644 653,400 1.5590 -2.07%
2020-02-14 0 1.450 1.450 1.480 1.420 1.540 770,000 1,156,600 1.5021 1.611 1.611 1.644 1.578 1.711 693,000 1.6690 0.69%
2020-02-13 0 1.440 1.410 1.470 1.410 1.490 700,000 993,500 1.4193 1.600 1.567 1.633 1.567 1.656 630,000 1.5770 0.00%
2020-02-12 0 1.440 1.430 1.440 1.420 1.590 640,000 962,060 1.5032 1.600 1.589 1.600 1.578 1.767 576,000 1.6702 -5.26%
2020-02-11 0 1.520 1.480 1.540 1.430 1.530 1,288,000 1,931,520 1.4996 1.689 1.644 1.711 1.589 1.700 1,159,200 1.6663 6.29%
2020-02-10 0 1.430 1.410 1.430 1.410 1.460 654,000 940,660 1.4383 1.589 1.567 1.589 1.567 1.622 588,600 1.5981 5.15%
2020-02-07 0 1.360 1.350 1.360 1.320 1.510 670,000 958,960 1.4313 1.511 1.500 1.511 1.467 1.678 603,000 1.5903 -2.86%
2020-02-06 0 1.400 1.380 1.400 1.380 1.520 750,000 1,113,580 1.4848 1.556 1.533 1.556 1.533 1.689 675,000 1.6497 0.00%
2020-02-05 0 1.400 1.380 1.400 1.380 1.440 602,000 843,800 1.4017 1.556 1.533 1.556 1.533 1.600 541,800 1.5574 -1.41%
2020-02-04 0 1.420 1.400 1.420 1.390 1.480 616,000 883,000 1.4334 1.578 1.556 1.578 1.544 1.644 554,400 1.5927 -0.70%
2020-02-03 0 1.430 1.410 1.430 1.420 1.520 640,000 932,120 1.4564 1.589 1.567 1.589 1.578 1.689 576,000 1.6183 -4.67%
2020-01-31 0 1.500 1.410 1.500 1.380 1.590 1,574,000 2,312,760 1.4694 1.667 1.567 1.667 1.533 1.767 1,416,600 1.6326 0.67%
2020-01-30 0 1.490 1.430 1.500 1.400 1.690 1,352,000 2,147,200 1.5882 1.656 1.589 1.667 1.556 1.878 1,216,800 1.7646 -9.15%
2020-01-29 0 1.640 1.620 1.640 1.600 1.720 588,000 970,280 1.6501 1.822 1.800 1.822 1.778 1.911 529,200 1.8335 -4.65%
2020-01-24 0 1.720 1.700 1.720 1.680 1.740 612,000 1,043,780 1.7055 1.911 1.889 1.911 1.867 1.933 550,800 1.8950 1.18%
2020-01-23 0 1.700 1.680 1.700 1.660 1.710 614,000 1,039,540 1.6931 1.889 1.867 1.889 1.844 1.900 552,600 1.8812 -0.58%
2020-01-22 0 1.710 1.700 1.710 1.660 1.710 970,000 1,645,300 1.6962 1.900 1.889 1.900 1.844 1.900 873,000 1.8847 1.18%
2020-01-21 0 1.690 1.680 1.690 1.670 1.720 5,042,000 8,558,980 1.6975 1.878 1.867 1.878 1.856 1.911 4,537,800 1.8862 -0.59%
2020-01-20 0 1.700 1.690 1.700 1.680 1.720 7,208,000 12,239,260 1.6980 1.889 1.878 1.889 1.867 1.911 6,487,200 1.8867 0.00%
2020-01-17 0 1.700 1.680 1.700 1.650 1.710 6,576,000 11,155,180 1.6963 1.889 1.867 1.889 1.833 1.900 5,918,400 1.8848 1.80%
2020-01-16 0 1.670 1.650 1.670 1.560 1.690 1,536,000 2,496,280 1.6252 1.856 1.833 1.856 1.733 1.878 1,382,400 1.8058 4.37%
2020-01-15 0 1.600 1.590 1.600 1.570 1.600 738,000 1,174,700 1.5917 1.778 1.767 1.778 1.744 1.778 664,200 1.7686 -2.44%
2020-01-14 0 1.640 1.590 1.640 1.590 1.640 2,902,000 4,675,320 1.6111 1.822 1.767 1.822 1.767 1.822 2,611,800 1.7901 0.00%
2020-01-13 0 1.640 1.600 1.640 1.600 1.640 682,000 1,106,840 1.6229 1.822 1.778 1.822 1.778 1.822 613,800 1.8033 0.61%
2020-01-10 0 1.630 1.590 1.630 1.600 1.640 662,000 1,082,500 1.6352 1.811 1.767 1.811 1.778 1.822 595,800 1.8169 0.62%
2020-01-09 0 1.620 1.600 1.620 1.560 1.630 1,004,000 1,597,760 1.5914 1.800 1.778 1.800 1.733 1.811 903,600 1.7682 1.25%
2020-01-08 0 1.600 1.560 1.600 1.560 1.620 1,120,000 1,762,680 1.5738 1.778 1.733 1.778 1.733 1.800 1,008,000 1.7487 -2.44%
2020-01-07 0 1.640 1.630 1.640 1.630 1.730 938,000 1,562,360 1.6656 1.822 1.811 1.822 1.811 1.922 844,200 1.8507 -3.53%
2020-01-06 0 1.700 1.670 1.700 1.650 1.740 1,144,000 1,942,820 1.6983 1.889 1.856 1.889 1.833 1.933 1,029,600 1.8870 -1.16%
2020-01-03 0 1.720 1.700 1.720 1.690 1.750 1,094,000 1,890,800 1.7283 1.911 1.889 1.911 1.878 1.944 984,600 1.9204 -2.27%
2020-01-02 1 - - - - - 0 0 - 1.956 - - - - 0 - 0.00%
2019-12-31 0 1.760 1.760 1.850 1.710 1.800 2,536,000 4,438,540 1.7502 1.956 1.956 2.056 1.900 2.000 2,282,400 1.9447 1.73%
2019-12-30 0 1.730 1.720 1.730 1.660 1.750 3,330,000 5,739,760 1.7237 1.922 1.911 1.922 1.844 1.944 2,997,000 1.9152 -1.70%
2019-12-27 0 1.760 1.750 - 1.470 1.760 1,680,000 2,618,920 1.5589 1.956 1.944 - 1.633 1.956 1,512,000 1.7321 15.03%
2019-12-24 0 1.530 1.490 1.530 1.470 1.530 798,006 1,185,049 1.4850 1.700 1.656 1.700 1.633 1.700 718,205 1.6500 2.00%
2019-12-23 0 1.500 1.460 1.500 1.450 1.500 812,000 1,200,120 1.4780 1.667 1.622 1.667 1.611 1.667 730,800 1.6422 0.00%
2019-12-20 0 1.500 1.450 1.500 1.450 1.500 798,000 1,162,780 1.4571 1.667 1.611 1.667 1.611 1.667 718,200 1.6190 0.67%
2019-12-19 0 1.490 1.450 1.490 1.450 1.490 774,000 1,132,280 1.4629 1.656 1.611 1.656 1.611 1.656 696,600 1.6254 -0.67%
2019-12-18 0 1.500 1.450 1.500 1.440 1.510 2,316,000 3,384,500 1.4614 1.667 1.611 1.667 1.600 1.678 2,084,400 1.6237 0.00%
2019-12-17 0 1.500 1.460 1.500 1.430 1.510 1,812,000 2,711,680 1.4965 1.667 1.622 1.667 1.589 1.678 1,630,800 1.6628 1.35%
2019-12-16 0 1.480 1.480 1.500 1.450 1.510 1,590,000 2,381,960 1.4981 1.644 1.644 1.667 1.611 1.678 1,431,000 1.6645 -0.67%
2019-12-13 0 1.490 1.480 1.490 1.430 1.500 6,302,000 9,152,180 1.4523 1.656 1.644 1.656 1.589 1.667 5,671,800 1.6136 2.76%
2019-12-12 0 1.450 1.420 1.450 1.380 1.450 1,522,000 2,165,040 1.4225 1.611 1.578 1.611 1.533 1.611 1,369,800 1.5806 1.40%
2019-12-11 0 1.430 1.430 1.440 1.380 1.440 1,910,000 2,713,240 1.4205 1.589 1.589 1.600 1.533 1.600 1,719,000 1.5784 2.14%
2019-12-10 0 1.400 1.370 1.400 1.280 1.410 1,380,000 1,866,780 1.3527 1.556 1.522 1.556 1.422 1.567 1,242,000 1.5030 2.19%
2019-12-09 0 1.370 1.330 1.370 1.280 1.460 922,000 1,250,720 1.3565 1.522 1.478 1.522 1.422 1.622 829,800 1.5073 5.38%
2019-12-06 0 1.300 1.280 1.300 1.200 1.300 2,490,000 3,072,650 1.2340 1.444 1.422 1.444 1.333 1.444 2,241,000 1.3711 5.69%
2019-12-05 0 1.230 1.200 1.230 1.170 1.230 1,482,000 1,776,440 1.1987 1.367 1.333 1.367 1.300 1.367 1,333,800 1.3319 2.50%
2019-12-04 0 1.200 1.180 1.200 1.110 1.200 3,604,000 4,127,720 1.1453 1.333 1.311 1.333 1.233 1.333 3,243,600 1.2726 7.14%
2019-12-03 0 1.120 1.120 1.140 1.110 1.180 1,366,000 1,547,700 1.1330 1.244 1.244 1.267 1.233 1.311 1,229,400 1.2589 -3.45%
2019-12-02 0 1.160 1.140 1.160 1.110 1.220 934,000 1,063,300 1.1384 1.289 1.267 1.289 1.233 1.356 840,600 1.2649 3.57%
2019-11-29 0 1.120 1.110 1.120 1.070 1.220 650,000 758,000 1.1662 1.244 1.233 1.244 1.189 1.356 585,000 1.2957 0.00%
2019-11-28 0 1.120 1.110 1.120 1.110 1.130 660,000 742,540 1.1251 1.244 1.233 1.244 1.233 1.256 594,000 1.2501 -1.75%
2019-11-27 0 1.140 1.130 1.150 1.130 1.170 594,000 687,120 1.1568 1.267 1.256 1.278 1.256 1.300 534,600 1.2853 -0.87%
2019-11-26 0 1.150 1.120 1.150 1.120 1.170 676,000 786,540 1.1635 1.278 1.244 1.278 1.244 1.300 608,400 1.2928 0.88%
2019-11-25 0 1.140 1.130 1.140 1.120 1.230 1,210,000 1,471,360 1.2160 1.267 1.256 1.267 1.244 1.367 1,089,000 1.3511 0.00%
2019-11-22 0 1.140 1.120 1.140 1.120 1.280 2,080,000 2,502,820 1.2033 1.267 1.244 1.267 1.244 1.422 1,872,000 1.3370 2.70%
2019-11-21 0 1.110 1.100 1.120 1.100 1.160 756,000 868,780 1.1492 1.233 1.222 1.244 1.222 1.289 680,400 1.2769 -3.48%
2019-11-20 0 1.150 1.130 1.150 1.120 1.180 1,484,000 1,731,600 1.1668 1.278 1.256 1.278 1.244 1.311 1,335,600 1.2965 2.68%
2019-11-19 0 1.120 1.100 1.120 1.100 1.140 586,000 651,940 1.1125 1.244 1.222 1.244 1.222 1.267 527,400 1.2361 0.00%
2019-11-18 0 1.120 1.100 1.110 1.100 1.130 648,000 724,600 1.1182 1.244 1.222 1.233 1.222 1.256 583,200 1.2425 -0.88%
2019-11-15 0 1.130 1.110 1.130 1.110 1.180 698,000 792,760 1.1358 1.256 1.233 1.256 1.233 1.311 628,200 1.2620 0.00%
2019-11-14 0 1.130 1.110 1.130 1.110 1.180 1,416,000 1,588,480 1.1218 1.256 1.233 1.256 1.233 1.311 1,274,400 1.2465 -3.42%
2019-11-13 0 1.170 1.120 1.170 1.110 1.210 2,074,000 2,352,300 1.1342 1.300 1.244 1.300 1.233 1.344 1,866,600 1.2602 0.00%
2019-11-12 0 1.170 1.150 1.170 1.150 1.240 702,000 831,980 1.1852 1.300 1.278 1.300 1.278 1.378 631,800 1.3168 0.86%
2019-11-11 0 1.160 1.160 1.180 1.160 1.230 636,000 762,960 1.1996 1.289 1.289 1.311 1.289 1.367 572,400 1.3329 -2.52%
2019-11-08 0 1.190 1.180 1.190 1.180 1.240 626,000 764,000 1.2204 1.322 1.311 1.322 1.311 1.378 563,400 1.3561 -0.83%
2019-11-07 0 1.200 1.160 1.200 1.120 1.200 1,042,000 1,192,700 1.1446 1.333 1.289 1.333 1.244 1.333 937,800 1.2718 3.45%
2019-11-06 0 1.160 1.140 1.160 1.140 1.200 802,000 933,440 1.1639 1.289 1.267 1.289 1.267 1.333 721,800 1.2932 -2.52%
2019-11-05 0 1.190 1.150 1.190 1.100 1.190 2,030,000 2,285,520 1.1259 1.322 1.278 1.322 1.222 1.322 1,827,000 1.2510 3.48%
2019-11-04 0 1.150 1.110 1.150 1.050 1.150 2,104,000 2,306,620 1.0963 1.278 1.233 1.278 1.167 1.278 1,893,600 1.2181 6.48%
2019-11-01 0 1.080 1.070 1.080 1.060 1.090 776,000 825,800 1.0642 1.200 1.189 1.200 1.178 1.211 698,400 1.1824 0.93%
2019-10-31 0 1.070 1.060 1.070 1.060 1.080 1,428,000 1,523,040 1.0666 1.189 1.178 1.189 1.178 1.200 1,285,200 1.1851 -2.73%
2019-10-30 0 1.100 1.080 1.100 1.070 1.140 664,000 727,800 1.0961 1.222 1.200 1.222 1.189 1.267 597,600 1.2179 0.00%
2019-10-29 0 1.100 1.080 1.100 1.100 1.230 1,354,000 1,556,060 1.1492 1.222 1.200 1.222 1.222 1.367 1,218,600 1.2769 -2.65%
2019-10-28 0 1.130 1.120 1.160 1.130 1.260 932,000 1,141,200 1.2245 1.256 1.244 1.289 1.256 1.400 838,800 1.3605 -7.38%
2019-10-25 0 1.220 1.200 1.230 1.140 1.260 5,328,000 6,352,620 1.1923 1.356 1.333 1.367 1.267 1.400 4,795,200 1.3248 4.27%
2019-10-24 0 1.170 1.160 1.170 1.100 1.170 6,610,000 7,501,460 1.1349 1.300 1.289 1.300 1.222 1.300 5,949,000 1.2610 5.41%
2019-10-23 0 1.110 1.080 1.110 1.060 1.240 778,000 854,560 1.0984 1.233 1.200 1.233 1.178 1.378 700,200 1.2205 0.00%
2019-10-22 0 1.110 1.090 1.110 1.110 1.160 722,000 830,720 1.1506 1.233 1.211 1.233 1.233 1.289 649,800 1.2784 -1.77%
2019-10-21 0 1.130 1.110 1.130 1.080 1.240 756,000 830,560 1.0986 1.256 1.233 1.256 1.200 1.378 680,400 1.2207 -0.88%
2019-10-18 0 1.140 1.120 1.140 1.130 1.170 636,000 731,520 1.1502 1.267 1.244 1.267 1.256 1.300 572,400 1.2780 -0.87%
2019-10-17 0 1.150 1.120 1.150 1.120 1.170 672,000 758,060 1.1281 1.278 1.244 1.278 1.244 1.300 604,800 1.2534 0.88%
2019-10-16 0 1.140 1.110 1.140 1.120 1.170 608,000 697,260 1.1468 1.267 1.233 1.267 1.244 1.300 547,200 1.2742 0.00%
2019-10-15 0 1.140 1.130 1.140 1.130 1.170 618,000 709,740 1.1484 1.267 1.256 1.267 1.256 1.300 556,200 1.2761 -0.87%
2019-10-14 0 1.150 1.130 1.160 1.120 1.180 666,000 761,580 1.1435 1.278 1.256 1.289 1.244 1.311 599,400 1.2706 -1.71%
2019-10-11 0 1.170 1.120 1.160 1.120 1.170 668,000 760,520 1.1385 1.300 1.244 1.289 1.244 1.300 601,200 1.2650 -1.68%
2019-10-10 0 1.190 1.180 1.240 1.180 1.310 3,916,000 4,955,740 1.2655 1.322 1.311 1.378 1.311 1.456 3,524,400 1.4061 -6.30%
2019-10-09 0 1.270 1.250 1.300 1.260 1.310 3,098,000 4,038,320 1.3035 1.411 1.389 1.444 1.400 1.456 2,788,200 1.4484 0.00%
2019-10-08 0 1.270 1.250 1.300 1.270 1.310 2,530,000 3,305,800 1.3066 1.411 1.389 1.444 1.411 1.456 2,277,000 1.4518 0.00%
2019-10-04 0 1.270 1.250 1.280 1.250 1.290 2,400,000 3,070,360 1.2793 1.411 1.389 1.422 1.389 1.433 2,160,000 1.4215 2.42%
2019-10-03 0 1.240 1.220 1.240 1.200 1.280 622,000 754,600 1.2132 1.378 1.356 1.378 1.333 1.422 559,800 1.3480 0.00%
2019-10-02 0 1.240 1.220 1.240 1.200 1.260 722,000 888,640 1.2308 1.378 1.356 1.378 1.333 1.400 649,800 1.3676 -2.36%
2019-09-30 0 1.270 1.260 1.270 1.250 1.280 1,058,000 1,339,280 1.2659 1.411 1.400 1.411 1.389 1.422 952,200 1.4065 -1.55%
2019-09-27 0 1.290 1.280 1.290 1.270 1.290 1,036,000 1,319,460 1.2736 1.433 1.422 1.433 1.411 1.433 932,400 1.4151 0.00%
2019-09-26 0 1.290 1.280 1.290 1.270 1.300 1,228,000 1,579,620 1.2863 1.433 1.422 1.433 1.411 1.444 1,105,200 1.4293 -1.53%
2019-09-25 0 1.310 1.310 1.330 1.280 1.340 1,536,000 1,992,180 1.2970 1.456 1.456 1.478 1.422 1.489 1,382,400 1.4411 0.00%
2019-09-24 0 1.310 1.290 1.310 1.280 1.340 1,092,000 1,434,520 1.3137 1.456 1.433 1.456 1.422 1.489 982,800 1.4596 -1.50%
2019-09-23 0 1.330 1.310 1.340 1.300 1.360 1,104,000 1,465,520 1.3275 1.478 1.456 1.489 1.444 1.511 993,600 1.4750 -2.21%
2019-09-20 0 1.360 1.340 1.360 1.320 1.360 1,026,000 1,367,320 1.3327 1.511 1.489 1.511 1.467 1.511 923,400 1.4807 2.26%
2019-09-19 0 1.330 1.300 1.340 1.300 1.340 1,172,000 1,542,060 1.3158 1.478 1.444 1.489 1.444 1.489 1,054,800 1.4619 -1.48%
2019-09-18 0 1.350 1.320 1.360 1.280 1.350 1,502,000 1,964,660 1.3080 1.500 1.467 1.511 1.422 1.500 1,351,800 1.4534 1.50%
2019-09-17 0 1.330 1.300 1.330 1.260 1.380 870,000 1,129,700 1.2985 1.478 1.444 1.478 1.400 1.533 783,000 1.4428 0.00%
2019-09-16 0 1.330 1.300 1.340 1.300 1.390 878,000 1,179,020 1.3428 1.478 1.444 1.489 1.444 1.544 790,200 1.4921 -0.75%
2019-09-13 0 1.340 1.320 1.370 1.320 1.350 608,000 818,960 1.3470 1.489 1.467 1.522 1.467 1.500 547,200 1.4966 1.52%
2019-09-12 0 1.320 1.300 1.310 1.310 1.370 748,000 1,000,520 1.3376 1.467 1.444 1.456 1.456 1.522 673,200 1.4862 -2.94%
2019-09-11 0 1.360 1.330 1.360 1.330 1.370 638,000 861,400 1.3502 1.511 1.478 1.511 1.478 1.522 574,200 1.5002 0.74%
2019-09-10 0 1.350 1.330 1.350 1.340 1.360 666,000 897,360 1.3474 1.500 1.478 1.500 1.489 1.511 599,400 1.4971 -1.46%
2019-09-09 0 1.370 1.350 1.370 1.360 1.380 686,000 937,340 1.3664 1.522 1.500 1.522 1.511 1.533 617,400 1.5182 -0.72%
2019-09-06 0 1.380 1.370 1.380 1.370 1.390 621,500 860,840 1.3851 1.533 1.522 1.533 1.522 1.544 559,350 1.5390 -0.72%
2019-09-05 0 1.390 1.380 1.390 1.390 1.420 596,000 843,360 1.4150 1.544 1.533 1.544 1.544 1.578 536,400 1.5723 -0.71%
2019-09-04 0 1.400 1.390 1.400 1.380 1.410 604,000 839,380 1.3897 1.556 1.544 1.556 1.533 1.567 543,600 1.5441 0.00%
2019-09-03 0 1.400 1.380 1.410 1.370 1.400 622,000 860,080 1.3828 1.556 1.533 1.567 1.522 1.556 559,800 1.5364 0.72%
2019-09-02 0 1.390 1.370 1.400 1.380 1.440 586,000 824,420 1.4069 1.544 1.522 1.556 1.533 1.600 527,400 1.5632 -2.11%
2019-08-30 0 1.420 1.380 1.420 1.390 1.450 598,000 852,420 1.4255 1.578 1.533 1.578 1.544 1.611 538,200 1.5838 0.71%
2019-08-29 0 1.410 1.390 1.410 1.390 1.480 600,000 858,160 1.4303 1.567 1.544 1.567 1.544 1.644 540,000 1.5892 -0.70%
2019-08-28 0 1.420 1.400 1.420 1.390 1.430 698,000 987,760 1.4151 1.578 1.556 1.578 1.544 1.589 628,200 1.5724 2.16%
2019-08-27 0 1.390 1.360 1.390 1.360 1.410 838,000 1,174,280 1.4013 1.544 1.511 1.544 1.511 1.567 754,200 1.5570 3.73%
2019-08-26 0 1.340 1.330 1.340 1.320 1.430 634,000 879,800 1.3877 1.489 1.478 1.489 1.467 1.589 570,600 1.5419 -2.90%
2019-08-23 0 1.380 1.350 1.380 1.340 1.380 672,000 913,200 1.3589 1.533 1.500 1.533 1.489 1.533 604,800 1.5099 -2.13%
2019-08-22 0 1.410 1.370 1.410 1.360 1.430 640,513 883,282 1.3790 1.567 1.522 1.567 1.511 1.589 576,462 1.5322 -1.40%
2019-08-21 0 1.430 1.400 1.430 1.400 1.490 610,000 884,100 1.4493 1.589 1.556 1.589 1.556 1.656 549,000 1.6104 1.42%
2019-08-20 0 1.410 1.380 1.410 1.370 1.460 630,000 881,040 1.3985 1.567 1.533 1.567 1.522 1.622 567,000 1.5539 0.71%
2019-08-19 0 1.400 1.390 1.400 1.380 1.420 586,000 813,100 1.3875 1.556 1.544 1.556 1.533 1.578 527,400 1.5417 -0.71%
2019-08-16 0 1.410 1.400 1.430 1.400 1.480 722,000 1,053,880 1.4597 1.567 1.556 1.589 1.556 1.644 649,800 1.6219 -1.40%
2019-08-15 0 1.430 1.410 1.430 1.400 1.490 632,000 927,700 1.4679 1.589 1.567 1.589 1.556 1.656 568,800 1.6310 2.14%
2019-08-14 0 1.400 1.390 1.400 1.370 1.440 676,000 932,680 1.3797 1.556 1.544 1.556 1.522 1.600 608,400 1.5330 0.72%
2019-08-13 0 1.390 1.370 1.400 1.330 1.490 980,000 1,370,940 1.3989 1.544 1.522 1.556 1.478 1.656 882,000 1.5544 -4.14%
2019-08-12 0 1.450 1.410 1.450 1.420 1.490 642,000 947,560 1.4760 1.611 1.567 1.611 1.578 1.656 577,800 1.6399 2.11%
2019-08-09 0 1.420 1.410 1.420 1.380 1.520 666,000 966,700 1.4515 1.578 1.567 1.578 1.533 1.689 599,400 1.6128 -1.39%
2019-08-08 0 1.440 1.430 1.460 1.440 1.500 616,676 916,393 1.4860 1.600 1.589 1.622 1.600 1.667 555,008 1.6511 -0.69%
2019-08-07 0 1.450 1.430 1.450 1.430 1.510 1,444,000 2,150,200 1.4891 1.611 1.589 1.611 1.589 1.678 1,299,600 1.6545 2.11%
2019-08-06 0 1.420 1.410 1.420 1.320 1.450 748,000 1,011,780 1.3526 1.578 1.567 1.578 1.467 1.611 673,200 1.5029 2.90%
2019-08-05 0 1.380 1.360 1.390 1.380 1.500 708,000 1,037,760 1.4658 1.533 1.511 1.544 1.533 1.667 637,200 1.6286 -3.50%
2019-08-02 0 1.430 1.410 1.430 1.390 1.460 1,088,000 1,558,800 1.4327 1.589 1.567 1.589 1.544 1.622 979,200 1.5919 -2.05%
2019-08-01 0 1.460 1.450 1.460 1.430 1.550 610,000 909,220 1.4905 1.622 1.611 1.622 1.589 1.722 549,000 1.6561 0.00%
2019-07-31 0 1.460 1.430 1.460 1.400 1.470 658,000 932,320 1.4169 1.622 1.589 1.622 1.556 1.633 592,200 1.5743 -3.31%
2019-07-30 0 1.510 1.460 1.510 1.470 1.520 662,000 993,360 1.5005 1.678 1.622 1.678 1.633 1.689 595,800 1.6673 -0.66%
2019-07-29 0 1.520 1.490 1.520 1.440 1.520 632,000 921,380 1.4579 1.689 1.656 1.689 1.600 1.689 568,800 1.6199 0.00%
2019-07-26 0 1.520 1.500 1.520 1.470 1.560 706,000 1,083,780 1.5351 1.689 1.667 1.689 1.633 1.733 635,400 1.7057 -0.65%
2019-07-25 0 1.530 1.500 1.530 1.490 1.570 692,525 1,039,526 1.5011 1.700 1.667 1.700 1.656 1.744 623,273 1.6679 -0.65%
2019-07-24 0 1.540 1.520 1.540 1.530 1.600 600,000 934,720 1.5579 1.711 1.689 1.711 1.700 1.778 540,000 1.7310 1.32%
2019-07-23 0 1.520 1.510 1.520 1.510 1.590 674,000 1,039,140 1.5418 1.689 1.678 1.689 1.678 1.767 606,600 1.7131 -0.65%
2019-07-22 0 1.530 1.510 1.530 1.490 1.610 714,000 1,095,640 1.5345 1.700 1.678 1.700 1.656 1.789 642,600 1.7050 -4.38%
2019-07-19 0 1.600 1.550 1.580 1.530 1.620 1,004,000 1,566,620 1.5604 1.778 1.722 1.756 1.700 1.800 903,600 1.7338 -3.03%
2019-07-18 0 1.650 1.610 1.650 1.520 1.660 816,000 1,323,980 1.6225 1.833 1.789 1.833 1.689 1.844 734,400 1.8028 -0.60%
2019-07-17 0 1.660 1.650 1.660 1.650 1.710 710,000 1,204,540 1.6965 1.844 1.833 1.844 1.833 1.900 639,000 1.8850 -2.35%
2019-07-16 0 1.700 1.680 1.700 1.660 1.710 674,000 1,149,460 1.7054 1.889 1.867 1.889 1.844 1.900 606,600 1.8949 0.00%
2019-07-15 0 1.700 1.660 1.700 1.650 1.720 620,000 1,053,200 1.6987 1.889 1.844 1.889 1.833 1.911 558,000 1.8875 0.59%
2019-07-12 0 1.690 1.660 1.700 1.660 1.770 670,000 1,166,340 1.7408 1.878 1.844 1.889 1.844 1.967 603,000 1.9342 -2.87%
2019-07-11 0 1.740 1.700 1.740 1.710 1.790 654,000 1,153,260 1.7634 1.933 1.889 1.933 1.900 1.989 588,600 1.9593 -0.57%
2019-07-10 0 1.750 1.710 1.750 1.720 1.810 852,367 1,490,420 1.7486 1.944 1.900 1.944 1.911 2.011 767,130 1.9429 -0.57%
2019-07-09 0 1.760 1.740 1.760 1.740 1.840 830,000 1,508,640 1.8176 1.956 1.933 1.956 1.933 2.044 747,000 2.0196 0.00%
2019-07-08 0 1.760 1.750 1.760 1.710 1.820 908,000 1,610,100 1.7732 1.956 1.944 1.956 1.900 2.022 817,200 1.9703 -1.68%
2019-07-05 0 1.790 1.760 1.820 1.760 1.840 1,178,000 2,129,240 1.8075 1.989 1.956 2.022 1.956 2.044 1,060,200 2.0083 0.56%
2019-07-04 0 1.780 1.760 1.780 1.740 1.800 2,074,000 3,692,940 1.7806 1.978 1.956 1.978 1.933 2.000 1,866,600 1.9784 0.56%
2019-07-03 0 1.770 1.740 1.770 1.650 1.860 3,902,000 6,902,040 1.7688 1.967 1.933 1.967 1.833 2.067 3,511,800 1.9654 -3.28%
2019-07-02 0 1.830 1.810 1.830 1.770 1.840 3,640,000 6,619,100 1.8184 2.033 2.011 2.033 1.967 2.044 3,276,000 2.0205 3.98%
2019-06-28 0 1.760 1.750 1.760 1.670 1.800 3,772,500 6,510,235 1.7257 1.956 1.944 1.956 1.856 2.000 3,395,250 1.9175 4.14%
2019-06-27 0 1.690 1.680 1.700 1.550 1.700 5,188,000 8,370,340 1.6134 1.878 1.867 1.889 1.722 1.889 4,669,200 1.7927 9.74%
2019-06-26 0 1.540 1.510 1.540 1.450 1.560 1,564,000 2,303,060 1.4725 1.711 1.678 1.711 1.611 1.733 1,407,600 1.6362 -1.91%
2019-06-25 0 1.570 1.540 1.570 1.510 1.570 1,468,000 2,258,240 1.5383 1.744 1.711 1.744 1.678 1.744 1,321,200 1.7092 -3.68%
2019-06-24 0 1.630 1.590 1.640 1.600 1.650 1,362,000 2,208,980 1.6219 1.811 1.767 1.822 1.778 1.833 1,225,800 1.8021 0.00%
2019-06-21 0 1.630 1.620 1.630 1.480 1.630 1,905,606 2,981,085 1.5644 1.811 1.800 1.811 1.644 1.811 1,715,045 1.7382 4.49%
2019-06-20 0 1.560 1.550 1.580 1.540 1.630 1,690,000 2,694,560 1.5944 1.733 1.722 1.756 1.711 1.811 1,521,000 1.7716 -2.50%
2019-06-19 0 1.600 1.580 1.600 1.570 1.660 1,304,000 2,085,720 1.5995 1.778 1.756 1.778 1.744 1.844 1,173,600 1.7772 1.27%
2019-06-18 0 1.580 1.560 1.580 1.550 1.620 1,874,000 2,994,740 1.5980 1.756 1.733 1.756 1.722 1.800 1,686,600 1.7756 1.94%
2019-06-17 0 1.550 1.500 1.550 1.400 1.550 1,816,000 2,624,600 1.4453 1.722 1.667 1.722 1.556 1.722 1,634,400 1.6058 7.64%
2019-06-14 0 1.440 1.420 1.440 1.350 1.450 2,172,000 3,054,900 1.4065 1.600 1.578 1.600 1.500 1.611 1,954,800 1.5628 5.11%
2019-06-13 0 1.370 1.350 1.370 1.330 1.370 1,288,000 1,755,580 1.3630 1.522 1.500 1.522 1.478 1.522 1,159,200 1.5145 0.74%
2019-06-12 0 1.360 1.330 1.360 1.320 1.380 1,470,000 2,006,080 1.3647 1.511 1.478 1.511 1.467 1.533 1,323,000 1.5163 5.43%
2019-06-11 0 1.290 1.270 1.300 1.200 1.360 1,772,000 2,237,540 1.2627 1.433 1.411 1.444 1.333 1.511 1,594,800 1.4030 4.88%
2019-06-10 0 1.230 1.210 1.240 1.110 1.230 740,375 854,635 1.1543 1.367 1.344 1.378 1.233 1.367 666,338 1.2826 6.03%
2019-06-06 0 1.160 1.140 1.160 1.110 1.200 644,000 736,920 1.1443 1.289 1.267 1.289 1.233 1.333 579,600 1.2714 -4.13%
2019-06-05 0 1.210 1.210 1.240 1.210 1.250 704,000 860,960 1.2230 1.344 1.344 1.378 1.344 1.389 633,600 1.3588 -6.20%
2019-06-04 0 1.290 1.250 1.290 1.220 1.330 1,576,000 2,012,200 1.2768 1.433 1.389 1.433 1.356 1.478 1,418,400 1.4186 -5.15%
2019-06-03 0 1.360 1.340 1.360 1.330 1.370 594,000 802,440 1.3509 1.511 1.489 1.511 1.478 1.522 534,600 1.5010 0.00%
2019-05-31 0 1.360 1.310 1.360 1.320 1.380 690,000 933,240 1.3525 1.511 1.456 1.511 1.467 1.533 621,000 1.5028 2.26%
2019-05-30 0 1.330 1.310 1.330 1.310 1.350 744,000 978,720 1.3155 1.478 1.456 1.478 1.456 1.500 669,600 1.4616 -1.48%
2019-05-29 0 1.350 1.310 1.350 1.290 1.380 588,000 785,100 1.3352 1.500 1.456 1.500 1.433 1.533 529,200 1.4836 0.00%
2019-05-28 0 1.350 1.310 1.350 1.310 1.370 586,000 784,520 1.3388 1.500 1.456 1.500 1.456 1.522 527,400 1.4875 -2.17%
2019-05-27 0 1.380 1.320 1.380 1.340 1.400 680,000 951,180 1.3988 1.533 1.467 1.533 1.489 1.556 612,000 1.5542 1.47%
2019-05-24 0 1.360 1.330 1.360 1.360 1.390 624,000 866,260 1.3882 1.511 1.478 1.511 1.511 1.544 561,600 1.5425 0.74%
2019-05-23 0 1.350 1.320 1.350 1.300 1.360 682,000 912,120 1.3374 1.500 1.467 1.500 1.444 1.511 613,800 1.4860 -1.46%
2019-05-22 0 1.370 1.360 1.370 1.360 1.420 664,830 913,072 1.3734 1.522 1.511 1.522 1.511 1.578 598,347 1.5260 -0.72%
2019-05-21 0 1.380 1.360 1.380 1.360 1.440 1,610,000 2,250,860 1.3980 1.533 1.511 1.533 1.511 1.600 1,449,000 1.5534 -0.72%
2019-05-20 0 1.390 1.380 1.400 1.380 1.460 626,000 887,080 1.4171 1.544 1.533 1.556 1.533 1.622 563,400 1.5745 -2.11%
2019-05-17 0 1.420 1.390 1.420 1.390 1.450 618,000 878,220 1.4211 1.578 1.544 1.578 1.544 1.611 556,200 1.5790 -1.39%
2019-05-16 0 1.440 1.410 1.440 1.420 1.470 2,322,000 3,360,140 1.4471 1.600 1.567 1.600 1.578 1.633 2,089,800 1.6079 2.13%
2019-05-15 0 1.410 1.400 1.410 1.390 1.440 2,602,000 3,711,800 1.4265 1.567 1.556 1.567 1.544 1.600 2,341,800 1.5850 -0.70%
2019-05-14 0 1.420 1.380 1.420 1.370 1.430 598,000 841,000 1.4064 1.578 1.533 1.578 1.522 1.589 538,200 1.5626 -1.39%
2019-05-10 0 1.440 1.440 1.450 1.390 1.440 1,050,510 1,488,908 1.4173 1.600 1.600 1.611 1.544 1.600 945,459 1.5748 0.00%
2019-05-09 0 1.440 1.430 1.440 1.420 1.500 872,000 1,257,420 1.4420 1.600 1.589 1.600 1.578 1.667 784,800 1.6022 -4.00%
2019-05-08 0 1.500 1.470 1.480 1.440 1.500 3,378,000 4,979,680 1.4742 1.667 1.633 1.644 1.600 1.667 3,040,200 1.6379 -1.32%
2019-05-07 0 1.520 1.470 1.520 1.490 1.530 2,138,000 3,199,780 1.4966 1.689 1.633 1.689 1.656 1.700 1,924,200 1.6629 0.66%
2019-05-06 0 1.510 1.480 1.510 1.380 1.530 3,000,000 4,302,160 1.4341 1.678 1.644 1.678 1.533 1.700 2,700,000 1.5934 2.03%
2019-05-03 0 1.480 1.460 1.490 1.460 1.520 3,144,000 4,614,880 1.4678 1.644 1.622 1.656 1.622 1.689 2,829,600 1.6309 -1.99%
2019-05-02 0 1.510 1.480 1.530 1.460 1.510 3,530,000 5,232,560 1.4823 1.678 1.644 1.700 1.622 1.678 3,177,000 1.6470 -0.66%
2019-04-30 0 1.520 1.490 1.520 1.450 1.540 4,754,000 7,048,460 1.4826 1.689 1.656 1.689 1.611 1.711 4,278,600 1.6474 0.00%
2019-04-29 0 1.520 1.510 1.520 1.430 1.520 4,074,000 5,981,040 1.4681 1.689 1.678 1.689 1.589 1.689 3,666,600 1.6312 3.40%
2019-04-26 0 1.470 1.440 1.470 1.400 1.470 2,300,000 3,291,620 1.4311 1.633 1.600 1.633 1.556 1.633 2,070,000 1.5902 3.52%
2019-04-25 0 1.420 1.400 1.420 1.410 1.440 958,000 1,364,080 1.4239 1.578 1.556 1.578 1.567 1.600 862,200 1.5821 -0.70%
2019-04-24 0 1.430 1.400 1.430 1.390 1.450 596,000 849,080 1.4246 1.589 1.556 1.589 1.544 1.611 536,400 1.5829 -1.38%
2019-04-23 0 1.450 1.420 1.450 1.420 1.460 584,000 835,940 1.4314 1.611 1.578 1.611 1.578 1.622 525,600 1.5904 -0.68%
2019-04-18 0 1.460 1.430 1.460 1.440 1.460 586,000 850,300 1.4510 1.622 1.589 1.622 1.600 1.622 527,400 1.6122 0.69%
2019-04-17 0 1.450 1.400 1.450 1.390 1.470 592,000 843,440 1.4247 1.611 1.556 1.611 1.544 1.633 532,800 1.5830 0.00%
2019-04-16 0 1.450 1.450 1.470 1.440 1.490 441,500 653,270 1.4797 1.611 1.611 1.633 1.600 1.656 397,350 1.6441 -2.03%
2019-04-15 0 1.480 1.430 1.480 1.450 1.490 584,000 862,740 1.4773 1.644 1.589 1.644 1.611 1.656 525,600 1.6414 0.00%
2019-04-12 0 1.480 1.420 1.480 1.430 1.490 588,000 862,480 1.4668 1.644 1.578 1.644 1.589 1.656 529,200 1.6298 2.78%
2019-04-11 0 1.440 1.410 1.450 1.430 1.460 644,000 931,400 1.4463 1.600 1.567 1.611 1.589 1.622 579,600 1.6070 -1.37%
2019-04-10 0 1.460 1.430 1.460 1.430 1.480 600,000 874,280 1.4571 1.622 1.589 1.622 1.589 1.644 540,000 1.6190 -0.68%
2019-04-09 0 1.470 1.450 1.470 1.440 1.550 710,000 1,068,740 1.5053 1.633 1.611 1.633 1.600 1.722 639,000 1.6725 1.38%
2019-04-08 0 1.450 1.440 1.450 1.440 1.490 626,000 928,300 1.4829 1.611 1.600 1.611 1.600 1.656 563,400 1.6477 -2.68%
2019-04-04 0 1.490 1.470 1.490 1.440 1.520 652,000 964,840 1.4798 1.656 1.633 1.656 1.600 1.689 586,800 1.6442 -0.67%
2019-04-03 0 1.500 1.470 1.500 1.460 1.520 582,000 864,340 1.4851 1.667 1.633 1.667 1.622 1.689 523,800 1.6501 2.04%
2019-04-02 0 1.470 1.450 1.470 1.460 1.500 586,000 869,520 1.4838 1.633 1.611 1.633 1.622 1.667 527,400 1.6487 -0.68%
2019-04-01 0 1.480 1.460 1.480 1.450 1.540 600,000 896,280 1.4938 1.644 1.622 1.644 1.611 1.711 540,000 1.6598 0.68%
2019-03-29 0 1.470 1.440 1.470 1.420 1.470 782,000 1,135,500 1.4520 1.633 1.600 1.633 1.578 1.633 703,800 1.6134 2.08%
2019-03-28 0 1.440 1.420 1.440 1.430 1.470 1,536,000 2,201,320 1.4332 1.600 1.578 1.600 1.589 1.633 1,382,400 1.5924 0.00%
2019-03-27 0 1.440 1.410 1.440 1.000 1.560 7,722,000 9,569,760 1.2393 1.600 1.567 1.600 1.111 1.733 6,949,800 1.3770 -6.49%
2019-03-26 0 1.540 1.520 1.540 1.490 1.540 690,000 1,046,920 1.5173 1.711 1.689 1.711 1.656 1.711 621,000 1.6859 1.99%
2019-03-25 0 1.510 1.490 1.520 1.410 1.540 1,398,000 2,008,820 1.4369 1.678 1.656 1.689 1.567 1.711 1,258,200 1.5966 -1.31%
2019-03-22 0 1.530 1.510 1.530 1.490 1.570 1,062,000 1,620,720 1.5261 1.700 1.678 1.700 1.656 1.744 955,800 1.6957 2.00%
2019-03-21 0 1.500 1.480 1.500 1.480 1.620 672,000 1,022,920 1.5222 1.667 1.644 1.667 1.644 1.800 604,800 1.6913 -1.96%
2019-03-20 0 1.530 1.500 1.530 1.400 1.600 604,000 942,640 1.5607 1.700 1.667 1.700 1.556 1.778 543,600 1.7341 8.51%
2019-03-19 0 1.410 1.410 1.420 1.400 1.430 740,000 1,043,700 1.4104 1.567 1.567 1.578 1.556 1.589 666,000 1.5671 0.00%
2019-03-18 0 1.410 1.400 1.420 1.400 1.420 594,000 834,360 1.4046 1.567 1.556 1.578 1.556 1.578 534,600 1.5607 0.71%
2019-03-15 0 1.400 1.390 1.400 1.390 1.440 1,010,000 1,418,200 1.4042 1.556 1.544 1.556 1.544 1.600 909,000 1.5602 -2.10%
2019-03-14 0 1.430 1.400 1.430 1.400 1.440 742,000 1,043,700 1.4066 1.589 1.556 1.589 1.556 1.600 667,800 1.5629 -1.38%
2019-03-13 0 1.450 1.420 1.450 1.390 1.450 872,000 1,229,720 1.4102 1.611 1.578 1.611 1.544 1.611 784,800 1.5669 0.00%
2019-03-12 0 1.450 1.440 1.450 1.380 1.460 872,000 1,245,400 1.4282 1.611 1.600 1.611 1.533 1.622 784,800 1.5869 -2.03%
2019-03-11 0 1.480 1.470 1.480 1.460 1.500 630,000 938,820 1.4902 1.644 1.633 1.644 1.622 1.667 567,000 1.6558 -3.90%
2019-03-08 0 1.540 1.520 1.540 1.510 1.560 592,000 901,520 1.5228 1.711 1.689 1.711 1.678 1.733 532,800 1.6920 -1.28%
2019-03-07 0 1.560 1.540 1.560 1.530 1.580 704,000 1,087,040 1.5441 1.733 1.711 1.733 1.700 1.756 633,600 1.7157 -1.89%
2019-03-06 0 1.590 1.590 1.600 1.570 1.610 858,000 1,365,460 1.5914 1.767 1.767 1.778 1.744 1.789 772,200 1.7683 1.92%
2019-03-05 0 1.560 1.550 1.570 1.550 1.590 624,000 973,560 1.5602 1.733 1.722 1.744 1.722 1.767 561,600 1.7335 -2.50%
2019-03-04 0 1.600 1.590 1.610 1.560 1.650 720,000 1,156,760 1.6066 1.778 1.767 1.789 1.733 1.833 648,000 1.7851 1.27%
2019-03-01 0 1.580 1.550 1.580 1.530 1.670 590,000 951,840 1.6133 1.756 1.722 1.756 1.700 1.856 531,000 1.7925 0.64%
2019-02-28 0 1.570 1.550 1.570 1.540 1.570 586,000 910,480 1.5537 1.744 1.722 1.744 1.711 1.744 527,400 1.7264 0.64%
2019-02-27 0 1.560 1.540 1.560 1.550 1.590 574,000 907,520 1.5810 1.733 1.711 1.733 1.722 1.767 516,600 1.7567 -0.64%
2019-02-26 0 1.570 1.550 1.570 1.540 1.580 590,000 919,800 1.5590 1.744 1.722 1.744 1.711 1.756 531,000 1.7322 0.00%
2019-02-25 0 1.570 1.560 1.570 1.540 1.590 682,000 1,064,380 1.5607 1.744 1.733 1.744 1.711 1.767 613,800 1.7341 -1.87%
2019-02-22 0 1.600 1.590 1.600 1.560 1.670 1,008,000 1,632,760 1.6198 1.778 1.767 1.778 1.733 1.856 907,200 1.7998 -2.44%
2019-02-21 0 1.640 1.610 1.630 1.590 1.660 804,000 1,317,520 1.6387 1.822 1.789 1.811 1.767 1.844 723,600 1.8208 3.80%
2019-02-20 0 1.580 1.580 1.600 1.560 1.600 638,000 1,008,900 1.5813 1.756 1.756 1.778 1.733 1.778 574,200 1.7571 -1.25%
2019-02-19 0 1.600 1.590 1.600 1.580 1.650 584,000 944,940 1.6180 1.778 1.767 1.778 1.756 1.833 525,600 1.7978 -0.62%
2019-02-18 0 1.610 1.620 1.630 1.590 1.680 894,000 1,467,080 1.6410 1.789 1.800 1.811 1.767 1.867 804,600 1.8234 0.62%
2019-02-15 0 1.600 1.590 1.600 1.590 1.640 602,000 972,660 1.6157 1.778 1.767 1.778 1.767 1.822 541,800 1.7952 0.00%
2019-02-14 0 1.600 1.580 1.620 1.540 1.620 586,000 932,780 1.5918 1.778 1.756 1.800 1.711 1.800 527,400 1.7686 -1.84%
2019-02-13 0 1.630 1.620 1.630 1.600 1.670 924,500 1,519,595 1.6437 1.811 1.800 1.811 1.778 1.856 832,050 1.8263 0.00%
2019-02-12 0 1.630 1.610 1.620 1.590 1.640 642,000 1,040,260 1.6203 1.811 1.789 1.800 1.767 1.822 577,800 1.8004 1.24%
2019-02-11 0 1.610 1.600 1.610 1.610 1.630 610,231 988,327 1.6196 1.789 1.778 1.789 1.789 1.811 549,208 1.7995 0.00%
2019-02-08 0 1.610 1.590 1.610 1.560 1.690 882,000 1,431,340 1.6228 1.789 1.767 1.789 1.733 1.878 793,800 1.8031 -5.29%
2019-02-04 0 1.700 1.660 1.700 1.660 1.700 646,000 1,090,020 1.6873 1.889 1.844 1.889 1.844 1.889 581,400 1.8748 1.80%
2019-02-01 0 1.670 1.650 1.670 1.640 1.680 734,000 1,221,380 1.6640 1.856 1.833 1.856 1.822 1.867 660,600 1.8489 0.00%
2019-01-31 0 1.670 1.650 1.670 1.620 1.690 784,000 1,303,820 1.6630 1.856 1.833 1.856 1.800 1.878 705,600 1.8478 4.37%
2019-01-30 0 1.600 1.580 1.600 1.500 1.600 704,000 1,081,420 1.5361 1.778 1.756 1.778 1.667 1.778 633,600 1.7068 5.96%
2019-01-29 0 1.510 1.480 1.510 1.480 1.520 742,178 1,105,432 1.4894 1.678 1.644 1.678 1.644 1.689 667,960 1.6549 2.03%
2019-01-28 0 1.480 1.460 1.480 1.470 1.480 858,000 1,269,340 1.4794 1.644 1.622 1.644 1.633 1.644 772,200 1.6438 -0.67%
2019-01-25 0 1.490 1.470 1.490 1.460 1.490 774,000 1,145,560 1.4801 1.656 1.633 1.656 1.622 1.656 696,600 1.6445 1.36%
2019-01-24 0 1.470 1.450 1.470 1.460 1.480 600,000 881,600 1.4693 1.633 1.611 1.633 1.622 1.644 540,000 1.6326 0.68%
2019-01-23 0 1.460 1.450 1.470 1.450 1.470 594,000 870,280 1.4651 1.622 1.611 1.633 1.611 1.633 534,600 1.6279 -0.68%
2019-01-22 0 1.470 1.460 1.480 1.440 1.490 592,000 869,900 1.4694 1.633 1.622 1.644 1.600 1.656 532,800 1.6327 -1.34%
2019-01-21 0 1.490 1.480 1.490 1.470 1.490 602,000 890,100 1.4786 1.656 1.644 1.656 1.633 1.656 541,800 1.6429 0.68%
2019-01-18 0 1.480 1.460 1.480 1.450 1.480 596,000 879,480 1.4756 1.644 1.622 1.644 1.611 1.644 536,400 1.6396 0.00%
2019-01-17 0 1.480 1.470 1.480 1.450 1.480 612,000 899,620 1.4700 1.644 1.633 1.644 1.611 1.644 550,800 1.6333 1.37%
2019-01-16 0 1.460 1.430 1.470 1.420 1.490 612,000 893,560 1.4601 1.622 1.589 1.633 1.578 1.656 550,800 1.6223 2.82%
2019-01-15 0 1.420 1.410 1.430 1.410 1.450 648,000 929,560 1.4345 1.578 1.567 1.589 1.567 1.611 583,200 1.5939 -2.74%
2019-01-14 0 1.460 1.410 1.460 1.410 1.480 616,000 895,160 1.4532 1.622 1.567 1.622 1.567 1.644 554,400 1.6146 -1.35%
2019-01-11 0 1.480 1.440 1.480 1.440 1.480 732,000 1,068,480 1.4597 1.644 1.600 1.644 1.600 1.644 658,800 1.6219 0.00%
2019-01-10 0 1.480 1.460 1.480 1.430 1.480 662,000 967,600 1.4616 1.644 1.622 1.644 1.589 1.644 595,800 1.6240 0.68%
2019-01-09 0 1.470 1.450 1.470 1.430 1.470 636,000 925,080 1.4545 1.633 1.611 1.633 1.589 1.633 572,400 1.6161 0.68%
2019-01-08 0 1.460 1.450 1.460 1.400 1.480 608,000 888,000 1.4605 1.622 1.611 1.622 1.556 1.644 547,200 1.6228 -1.35%
2019-01-07 0 1.480 1.460 1.480 1.450 1.500 660,000 972,680 1.4738 1.644 1.622 1.644 1.611 1.667 594,000 1.6375 0.68%
2019-01-04 0 1.470 1.440 1.470 1.410 1.490 650,000 947,760 1.4581 1.633 1.600 1.633 1.567 1.656 585,000 1.6201 1.38%
2019-01-03 0 1.450 1.440 1.450 1.440 1.520 604,000 893,860 1.4799 1.611 1.600 1.611 1.600 1.689 543,600 1.6443 -4.61%
2019-01-02 0 1.520 1.480 1.520 1.460 1.560 596,000 894,540 1.5009 1.689 1.644 1.689 1.622 1.733 536,400 1.6677 0.00%
2018-12-31 0 1.520 1.480 1.520 1.480 1.650 632,000 970,580 1.5357 1.689 1.644 1.689 1.644 1.833 568,800 1.7064 1.33%
2018-12-28 0 1.500 1.470 1.500 1.420 1.500 710,000 1,036,600 1.4600 1.667 1.633 1.667 1.578 1.667 639,000 1.6222 0.67%
2018-12-27 0 1.490 1.450 1.490 1.430 1.500 1,078,070 1,589,422 1.4743 1.656 1.611 1.656 1.589 1.667 970,263 1.6381 -0.67%
2018-12-24 0 1.500 1.440 1.500 1.470 1.520 744,000 1,102,420 1.4817 1.667 1.600 1.667 1.633 1.689 669,600 1.6464 2.04%
2018-12-21 0 1.470 1.420 1.470 1.370 1.470 2,336,000 3,332,180 1.4264 1.633 1.578 1.633 1.522 1.633 2,102,400 1.5849 5.76%
2018-12-20 0 1.390 1.360 1.390 1.340 1.420 722,000 987,880 1.3683 1.544 1.511 1.544 1.489 1.578 649,800 1.5203 0.72%
2018-12-19 0 1.380 1.350 1.380 1.350 1.420 526,000 716,840 1.3628 1.533 1.500 1.533 1.500 1.578 473,400 1.5142 -1.43%
2018-12-18 0 1.400 1.390 1.410 1.380 1.490 4,544,000 6,671,600 1.4682 1.556 1.544 1.567 1.533 1.656 4,089,600 1.6314 -2.78%
2018-12-17 0 1.440 1.400 1.440 1.340 1.500 2,110,000 3,057,960 1.4493 1.600 1.556 1.600 1.489 1.667 1,899,000 1.6103 -1.37%
2018-12-14 0 1.460 1.400 1.460 1.410 1.470 642,000 920,860 1.4344 1.622 1.556 1.622 1.567 1.633 577,800 1.5937 -2.01%
2018-12-13 0 1.490 1.460 1.490 1.430 1.490 564,000 822,180 1.4578 1.656 1.622 1.656 1.589 1.656 507,600 1.6197 0.00%
2018-12-12 0 1.490 1.470 1.490 1.420 1.500 5,104,000 7,536,000 1.4765 1.656 1.633 1.656 1.578 1.667 4,593,600 1.6405 3.47%
2018-12-11 0 1.440 1.410 1.440 1.390 1.440 4,048,000 5,733,660 1.4164 1.600 1.567 1.600 1.544 1.600 3,643,200 1.5738 3.60%
2018-12-10 0 1.390 1.370 1.390 1.320 1.390 4,360,000 5,980,660 1.3717 1.544 1.522 1.544 1.467 1.544 3,924,000 1.5241 2.21%
2018-12-07 0 1.360 1.340 1.350 1.340 1.480 1,652,000 2,248,720 1.3612 1.511 1.489 1.500 1.489 1.644 1,486,800 1.5125 -6.21%
2018-12-06 0 1.450 1.440 1.480 1.440 1.530 694,000 1,020,240 1.4701 1.611 1.600 1.644 1.600 1.700 624,600 1.6334 -6.45%
2018-12-05 0 1.550 1.520 1.550 1.470 1.550 4,510,000 6,877,020 1.5248 1.722 1.689 1.722 1.633 1.722 4,059,000 1.6943 2.65%
2018-12-04 0 1.510 1.490 1.510 1.490 1.520 1,940,000 2,923,360 1.5069 1.678 1.656 1.678 1.656 1.689 1,746,000 1.6743 -0.66%
2018-12-03 0 1.520 1.500 1.520 1.390 1.520 7,534,000 11,097,180 1.4729 1.689 1.667 1.689 1.544 1.689 6,780,600 1.6366 4.83%
2018-11-30 0 1.450 1.370 1.450 1.390 1.460 2,650,000 3,789,180 1.4299 1.611 1.522 1.611 1.544 1.622 2,385,000 1.5888 0.69%
2018-11-29 0 1.440 1.390 1.440 1.400 1.450 966,000 1,387,120 1.4359 1.600 1.544 1.600 1.556 1.611 869,400 1.5955 -1.37%
2018-11-28 0 1.460 1.430 1.460 1.410 1.480 5,742,000 8,306,620 1.4466 1.622 1.589 1.622 1.567 1.644 5,167,800 1.6074 0.69%
2018-11-27 0 1.450 1.410 1.450 1.320 1.450 4,392,000 6,109,500 1.3911 1.611 1.567 1.611 1.467 1.611 3,952,800 1.5456 5.84%
2018-11-26 0 1.370 1.350 1.380 1.300 1.410 4,066,000 5,606,580 1.3789 1.522 1.500 1.533 1.444 1.567 3,659,400 1.5321 4.58%
2018-11-23 0 1.310 1.290 1.310 1.240 1.340 252,000 328,660 1.3042 1.456 1.433 1.456 1.378 1.489 226,800 1.4491 -2.96%
2018-11-22 0 1.350 1.320 1.350 1.320 1.370 268,000 359,920 1.3430 1.500 1.467 1.500 1.467 1.522 241,200 1.4922 0.00%
2018-11-21 0 1.350 1.330 1.360 1.310 1.360 372,000 494,760 1.3300 1.500 1.478 1.511 1.456 1.511 334,800 1.4778 1.50%
2018-11-20 0 1.330 1.300 1.330 1.300 1.460 1,856,000 2,482,620 1.3376 1.478 1.444 1.478 1.444 1.622 1,670,400 1.4862 -8.90%
2018-11-19 0 1.460 1.430 1.460 1.400 1.490 2,378,000 3,387,490 1.4245 1.622 1.589 1.622 1.556 1.656 2,140,200 1.5828 0.69%
2018-11-16 0 1.450 1.410 1.450 1.400 1.490 1,500,000 2,136,980 1.4247 1.611 1.567 1.611 1.556 1.656 1,350,000 1.5829 -3.33%
2018-11-15 0 1.500 1.470 1.500 1.470 1.530 1,224,000 1,824,700 1.4908 1.667 1.633 1.667 1.633 1.700 1,101,600 1.6564 -3.23%
2018-11-14 0 1.550 1.530 1.560 1.490 1.570 3,874,000 5,974,250 1.5421 1.722 1.700 1.733 1.656 1.744 3,486,600 1.7135 0.65%
2018-11-13 0 1.540 1.510 1.540 1.460 1.570 1,880,000 2,821,600 1.5009 1.711 1.678 1.711 1.622 1.744 1,692,000 1.6676 -0.65%
2018-11-12 0 1.550 1.510 1.590 1.380 1.600 6,740,000 9,844,600 1.4606 1.722 1.678 1.767 1.533 1.778 6,066,000 1.6229 8.39%
2018-11-09 0 1.430 1.400 1.420 1.410 1.500 340,000 485,400 1.4276 1.589 1.556 1.578 1.567 1.667 306,000 1.5863 -2.05%
2018-11-08 0 1.460 1.410 1.460 1.400 1.520 540,000 775,000 1.4352 1.622 1.567 1.622 1.556 1.689 486,000 1.5947 -0.68%
2018-11-07 0 1.470 1.410 1.470 1.420 1.520 3,540,000 5,147,400 1.4541 1.633 1.567 1.633 1.578 1.689 3,186,000 1.6156 -0.68%
2018-11-06 0 1.480 1.450 1.480 1.400 1.520 4,400,000 6,458,800 1.4679 1.644 1.611 1.644 1.556 1.689 3,960,000 1.6310 1.37%
2018-11-05 0 1.460 1.400 1.460 1.390 1.620 1,480,000 2,170,200 1.4664 1.622 1.556 1.622 1.544 1.800 1,332,000 1.6293 -2.67%
2018-11-02 0 1.500 1.450 1.500 1.380 1.500 6,767,250 9,670,132 1.4290 1.667 1.611 1.667 1.533 1.667 6,090,525 1.5877 5.63%
2018-11-01 0 1.420 1.380 1.420 1.310 1.420 3,840,000 5,252,200 1.3678 1.578 1.533 1.578 1.456 1.578 3,456,000 1.5197 10.08%
2018-10-31 0 1.290 1.250 1.300 1.250 1.300 480,000 614,200 1.2796 1.433 1.389 1.444 1.389 1.444 432,000 1.4218 0.00%
2018-10-30 0 1.290 1.250 1.300 1.250 1.420 920,000 1,184,400 1.2874 1.433 1.389 1.444 1.389 1.578 828,000 1.4304 -4.44%
2018-10-29 0 1.350 1.280 1.370 1.280 1.470 320,000 430,600 1.3456 1.500 1.422 1.522 1.422 1.633 288,000 1.4951 4.65%
2018-10-26 0 1.290 1.250 1.300 1.250 1.400 1,160,000 1,501,400 1.2943 1.433 1.389 1.444 1.389 1.556 1,044,000 1.4381 -5.15%
2018-10-25 0 1.360 1.330 1.390 1.300 1.470 480,000 646,800 1.3475 1.511 1.478 1.544 1.444 1.633 432,000 1.4972 -4.90%
2018-10-24 0 1.430 1.380 1.430 1.390 1.510 600,000 864,400 1.4407 1.589 1.533 1.589 1.544 1.678 540,000 1.6007 -1.38%
2018-10-23 0 1.450 1.440 1.490 1.450 1.620 7,140,000 11,020,400 1.5435 1.611 1.600 1.656 1.611 1.800 6,426,000 1.7150 -8.81%
2018-10-22 0 1.590 1.560 1.600 1.550 1.680 3,098,001 5,037,021 1.6259 1.767 1.733 1.778 1.722 1.867 2,788,201 1.8065 0.00%
2018-10-19 0 1.590 1.590 1.600 1.400 1.600 11,300,000 17,139,000 1.5167 1.767 1.767 1.778 1.556 1.778 10,170,000 1.6853 0.00%
2018-10-18 0 1.590 1.590 1.600 1.540 1.840 10,152,500 16,889,500 1.6636 1.767 1.767 1.778 1.711 2.044 9,137,250 1.8484 -12.64%
2018-10-16 0 1.820 1.810 1.820 1.800 2.030 2,700,000 5,072,800 1.8788 2.022 2.011 2.022 2.000 2.256 2,430,000 2.0876 -9.45%
2018-10-15 0 2.010 1.990 2.020 1.960 2.030 11,311,273 22,617,395 1.9995 2.233 2.211 2.244 2.178 2.256 10,180,146 2.2217 0.50%
2018-10-12 0 2.000 1.990 2.000 1.950 2.040 11,406,000 22,839,380 2.0024 2.222 2.211 2.222 2.167 2.267 10,265,400 2.2249 0.00%
2018-10-11 0 2.000 1.990 2.000 1.940 2.020 5,890,000 11,732,200 1.9919 2.222 2.211 2.222 2.156 2.244 5,301,000 2.2132 -2.91%
2018-10-10 0 2.060 2.040 2.060 1.950 2.100 12,570,001 25,388,902 2.0198 2.289 2.267 2.289 2.167 2.333 11,313,001 2.2442 4.57%
2018-10-09 0 1.970 1.950 1.980 1.940 2.070 14,226,411 28,839,844 2.0272 2.189 2.167 2.200 2.156 2.300 12,803,770 2.2524 -0.51%
2018-10-08 0 1.980 1.950 1.980 1.870 1.980 8,380,000 16,220,800 1.9357 2.200 2.167 2.200 2.078 2.200 7,542,000 2.1507 6.45%
2018-10-05 0 1.860 1.860 1.870 1.710 1.870 7,920,000 14,117,000 1.7824 2.067 2.067 2.078 1.900 2.078 7,128,000 1.9805 5.08%
2018-10-04 0 1.770 1.750 1.770 1.710 1.770 6,426,562 11,156,617 1.7360 1.967 1.944 1.967 1.900 1.967 5,783,906 1.9289 2.31%
2018-10-03 0 1.730 1.720 1.730 1.640 1.730 5,200,127 8,755,513 1.6837 1.922 1.911 1.922 1.822 1.922 4,680,114 1.8708 5.49%
2018-10-02 0 1.640 1.620 1.640 1.600 1.650 2,170,000 3,541,000 1.6318 1.822 1.800 1.822 1.778 1.833 1,953,000 1.8131 1.23%
2018-09-28 0 1.620 1.610 1.620 1.580 1.630 2,050,000 3,289,200 1.6045 1.800 1.789 1.800 1.756 1.811 1,845,000 1.7828 1.89%
2018-09-27 0 1.590 1.570 1.590 1.470 1.660 5,490,367 8,746,365 1.5930 1.767 1.744 1.767 1.633 1.844 4,941,330 1.7700 -3.05%
2018-09-26 0 1.640 1.630 1.640 1.590 1.640 2,440,000 3,971,900 1.6278 1.822 1.811 1.822 1.767 1.822 2,196,000 1.8087 3.14%
2018-09-24 0 1.590 1.570 1.590 1.530 1.590 2,360,000 3,674,600 1.5570 1.767 1.744 1.767 1.700 1.767 2,124,000 1.7300 3.92%
2018-09-21 0 1.530 1.510 1.530 1.470 1.530 5,480,080 8,204,515 1.4972 1.700 1.678 1.700 1.633 1.700 4,932,072 1.6635 2.68%
2018-09-20 0 1.490 1.480 1.500 1.420 1.500 4,760,000 6,933,500 1.4566 1.656 1.644 1.667 1.578 1.667 4,284,000 1.6185 2.76%
2018-09-19 0 1.450 1.440 1.450 1.400 1.450 5,270,764 7,516,634 1.4261 1.611 1.600 1.611 1.556 1.611 4,743,688 1.5846 2.11%
2018-09-18 0 1.420 1.410 1.420 1.340 1.450 15,840,000 21,991,400 1.3883 1.578 1.567 1.578 1.489 1.611 14,256,000 1.5426 5.97%
2018-09-17 0 1.340 1.330 1.340 1.340 1.350 620,000 831,600 1.3413 1.489 1.478 1.489 1.489 1.500 558,000 1.4903 -0.74%
2018-09-14 0 1.350 1.340 1.350 1.290 1.350 19,420,000 25,741,600 1.3255 1.500 1.489 1.500 1.433 1.500 17,478,000 1.4728 3.85%
2018-09-13 0 1.300 1.290 1.300 1.260 1.320 16,740,000 21,739,000 1.2986 1.444 1.433 1.444 1.400 1.467 15,066,000 1.4429 5.69%
2018-09-12 0 1.230 1.220 1.230 1.200 1.250 1,000,000 1,227,400 1.2274 1.367 1.356 1.367 1.333 1.389 900,000 1.3638 -1.60%
2018-09-11 0 1.250 1.240 1.250 1.250 1.340 440,000 573,400 1.3032 1.389 1.378 1.389 1.389 1.489 396,000 1.4480 -0.79%
2018-09-10 0 1.260 1.250 1.270 1.250 1.310 1,152,000 1,483,080 1.2874 1.400 1.389 1.411 1.389 1.456 1,036,800 1.4304 -1.56%
2018-09-07 0 1.280 1.260 1.280 1.250 1.300 960,000 1,220,800 1.2717 1.422 1.400 1.422 1.389 1.444 864,000 1.4130 1.59%
2018-09-06 0 1.260 1.250 1.260 1.210 1.260 1,080,000 1,337,400 1.2383 1.400 1.389 1.400 1.344 1.400 972,000 1.3759 -0.79%
2018-09-05 0 1.270 1.250 1.270 1.260 1.370 1,980,000 2,559,200 1.2925 1.411 1.389 1.411 1.400 1.522 1,782,000 1.4361 -3.05%
2018-09-04 0 1.310 1.300 1.310 1.280 1.350 1,731,273 2,262,265 1.3067 1.456 1.444 1.456 1.422 1.500 1,558,146 1.4519 5.65%
2018-09-03 1 - - - - - 0 0 - 1.378 - - - - 0 - 0.00%
2018-08-31 0 1.240 1.220 1.250 1.190 1.250 620,000 748,800 1.2077 1.378 1.356 1.389 1.322 1.389 558,000 1.3419 0.81%
2018-08-30 0 1.230 1.210 1.230 1.190 1.350 1,120,000 1,364,800 1.2186 1.367 1.344 1.367 1.322 1.500 1,008,000 1.3540 2.50%
2018-08-29 0 1.200 1.170 1.210 1.170 1.220 940,000 1,129,000 1.2011 1.333 1.300 1.344 1.300 1.356 846,000 1.3345 0.00%
2018-08-28 0 1.200 1.180 1.200 1.150 1.260 2,460,000 2,967,000 1.2061 1.333 1.311 1.333 1.278 1.400 2,214,000 1.3401 -1.64%
2018-08-27 0 1.220 1.220 1.240 1.220 1.320 1,960,000 2,523,600 1.2876 1.356 1.356 1.378 1.356 1.467 1,764,000 1.4306 -4.69%
2018-08-24 0 1.280 1.260 1.300 1.280 1.380 4,080,000 5,404,200 1.3246 1.422 1.400 1.444 1.422 1.533 3,672,000 1.4717 -4.48%
2018-08-23 0 1.340 1.340 1.350 1.340 1.450 3,844,254 5,317,757 1.3833 1.489 1.489 1.500 1.489 1.611 3,459,829 1.5370 -2.19%
2018-08-22 0 1.370 1.360 1.370 1.300 1.420 4,414,000 5,877,320 1.3315 1.522 1.511 1.522 1.444 1.578 3,972,600 1.4795 5.38%
2018-08-21 0 1.300 1.290 1.300 1.260 1.350 6,300,000 8,209,200 1.3030 1.444 1.433 1.444 1.400 1.500 5,670,000 1.4478 4.00%
2018-08-20 0 1.250 1.230 1.240 1.200 1.250 9,398,000 11,433,940 1.2166 1.389 1.367 1.378 1.333 1.389 8,458,200 1.3518 5.93%
2018-08-17 1 - - - - - 0 0 - 1.311 - - - - 0 - 0.00%
2018-08-16 0 1.180 1.160 1.180 1.150 1.190 1,340,000 1,587,800 1.1849 1.311 1.289 1.311 1.278 1.322 1,206,000 1.3166 1.72%
2018-08-15 0 1.160 1.140 1.160 1.120 1.160 1,126,000 1,277,040 1.1341 1.289 1.267 1.289 1.244 1.289 1,013,400 1.2602 0.00%
2018-08-14 0 1.160 1.160 1.190 1.160 1.190 1,238,933 1,452,994 1.1728 1.289 1.289 1.322 1.289 1.322 1,115,040 1.3031 -1.69%
2018-08-13 0 1.180 1.160 1.180 1.140 1.180 1,320,000 1,524,400 1.1548 1.311 1.289 1.311 1.267 1.311 1,188,000 1.2832 -0.84%
2018-08-10 0 1.190 1.170 1.190 1.170 1.190 280,000 332,600 1.1879 1.322 1.300 1.322 1.300 1.322 252,000 1.3198 1.71%
2018-08-09 0 1.170 1.160 1.190 1.150 1.190 320,000 374,600 1.1706 1.300 1.289 1.322 1.278 1.322 288,000 1.3007 -0.85%
2018-08-08 0 1.180 1.150 1.180 1.140 1.180 84,000 97,600 1.1619 1.311 1.278 1.311 1.267 1.311 75,600 1.2910 0.00%
2018-08-07 0 1.180 1.170 1.180 1.170 1.200 820,000 978,200 1.1929 1.311 1.300 1.311 1.300 1.333 738,000 1.3255 1.72%
2018-08-06 0 1.160 1.140 1.170 1.130 1.170 240,000 277,200 1.1550 1.289 1.267 1.300 1.256 1.300 216,000 1.2833 -0.85%
2018-08-03 0 1.170 1.120 1.180 1.110 1.180 800,000 900,800 1.1260 1.300 1.244 1.311 1.233 1.311 720,000 1.2511 3.54%
2018-08-02 0 1.130 1.130 1.160 1.130 1.170 180,000 208,200 1.1567 1.256 1.256 1.289 1.256 1.300 162,000 1.2852 -4.24%
2018-08-01 0 1.180 1.180 1.190 1.170 1.180 200,000 235,800 1.1790 1.311 1.311 1.322 1.300 1.311 180,000 1.3100 0.00%
2018-07-31 0 1.180 1.170 1.180 1.190 1.190 20,000 23,800 1.1900 1.311 1.300 1.311 1.322 1.322 18,000 1.3222 -0.84%
2018-07-30 0 1.190 1.170 1.190 1.190 1.200 80,000 95,600 1.1950 1.322 1.300 1.322 1.322 1.333 72,000 1.3278 0.85%
2018-07-27 0 1.180 1.150 1.180 1.140 1.180 2,720,000 3,161,400 1.1623 1.311 1.278 1.311 1.267 1.311 2,448,000 1.2914 3.51%
2018-07-26 0 1.140 1.120 1.150 1.130 1.140 790,000 899,700 1.1389 1.267 1.244 1.278 1.256 1.267 711,000 1.2654 0.88%
2018-07-25 0 1.130 1.080 1.140 1.110 1.130 120,000 134,600 1.1217 1.256 1.200 1.267 1.233 1.256 108,000 1.2463 2.73%
2018-07-24 0 1.100 1.080 1.150 1.080 1.160 5,860,000 6,572,200 1.1215 1.222 1.200 1.278 1.200 1.289 5,274,000 1.2462 -5.98%
2018-07-23 0 1.170 1.150 1.170 1.150 1.170 102,000 117,640 1.1533 1.300 1.278 1.300 1.278 1.300 91,800 1.2815 -0.85%
2018-07-20 0 1.180 1.160 1.180 1.160 1.190 440,000 520,400 1.1827 1.311 1.289 1.311 1.289 1.322 396,000 1.3141 0.00%
2018-07-19 0 1.180 1.170 1.180 1.170 1.210 840,000 1,000,000 1.1905 1.311 1.300 1.311 1.300 1.344 756,000 1.3228 -0.84%
2018-07-18 0 1.190 1.180 1.200 1.180 1.200 304,000 360,800 1.1868 1.322 1.311 1.333 1.311 1.333 273,600 1.3187 0.00%
2018-07-17 0 1.190 1.170 1.190 1.180 1.190 100,000 118,600 1.1860 1.322 1.300 1.322 1.311 1.322 90,000 1.3178 0.85%
2018-07-16 0 1.180 1.180 1.190 1.180 1.200 326,000 388,440 1.1915 1.311 1.311 1.322 1.311 1.333 293,400 1.3239 0.00%
2018-07-13 0 1.180 1.180 1.190 1.170 1.190 320,000 378,800 1.1838 1.311 1.311 1.322 1.300 1.322 288,000 1.3153 -1.67%
2018-07-12 0 1.200 1.180 1.200 1.200 1.200 208,000 249,120 1.1977 1.333 1.311 1.333 1.333 1.333 187,200 1.3308 0.84%
2018-07-11 0 1.190 1.180 1.200 1.160 1.210 1,340,000 1,598,400 1.1928 1.322 1.311 1.333 1.289 1.344 1,206,000 1.3254 0.00%
2018-07-10 0 1.190 1.170 1.190 1.170 1.190 220,000 260,200 1.1827 1.322 1.300 1.322 1.300 1.322 198,000 1.3141 0.00%
2018-07-09 0 1.190 1.170 1.200 1.160 1.190 380,000 448,600 1.1805 1.322 1.300 1.333 1.289 1.322 342,000 1.3117 0.85%
2018-07-06 0 1.180 1.170 1.180 1.140 1.190 700,000 823,400 1.1763 1.311 1.300 1.311 1.267 1.322 630,000 1.3070 1.72%
2018-07-05 0 1.160 1.150 1.160 1.150 1.180 722,000 837,280 1.1597 1.289 1.278 1.289 1.278 1.311 649,800 1.2885 -0.85%
2018-07-04 0 1.170 1.160 1.180 1.160 1.190 500,000 593,200 1.1864 1.300 1.289 1.311 1.289 1.322 450,000 1.3182 0.00%
2018-07-03 0 1.170 1.170 1.180 1.170 1.190 460,000 540,200 1.1743 1.300 1.300 1.311 1.300 1.322 414,000 1.3048 -2.50%
2018-06-29 0 1.200 1.190 1.200 1.170 1.220 2,140,000 2,561,200 1.1968 1.333 1.322 1.333 1.300 1.356 1,926,000 1.3298 1.69%
2018-06-28 0 1.180 1.160 1.180 1.120 1.180 2,330,000 2,675,200 1.1482 1.311 1.289 1.311 1.244 1.311 2,097,000 1.2757 3.51%
2018-06-27 0 1.140 1.110 1.140 1.110 1.160 1,040,000 1,170,000 1.1250 1.267 1.233 1.267 1.233 1.289 936,000 1.2500 -0.87%
2018-06-26 0 1.150 1.150 1.160 1.140 1.160 629,000 722,580 1.1488 1.278 1.278 1.289 1.267 1.289 566,100 1.2764 -0.86%
2018-06-25 0 1.160 1.130 1.170 1.130 1.160 1,578,000 1,825,200 1.1567 1.289 1.256 1.300 1.256 1.289 1,420,200 1.2852 1.75%
2018-06-22 0 1.140 1.120 1.150 1.070 1.150 2,665,000 2,992,500 1.1229 1.267 1.244 1.278 1.189 1.278 2,398,500 1.2477 3.64%
2018-06-21 0 1.100 1.100 1.120 1.100 1.150 1,760,000 1,992,600 1.1322 1.222 1.222 1.244 1.222 1.278 1,584,000 1.2580 -4.35%
2018-06-20 0 1.150 1.150 1.160 1.140 1.160 1,020,000 1,171,600 1.1486 1.278 1.278 1.289 1.267 1.289 918,000 1.2763 -1.71%
2018-06-19 0 1.170 1.160 1.170 1.140 1.200 1,822,027 2,131,049 1.1696 1.300 1.289 1.300 1.267 1.333 1,639,824 1.2996 -1.68%
2018-06-15 0 1.190 1.180 1.190 1.170 1.230 2,296,510 2,743,786 1.1948 1.322 1.311 1.322 1.300 1.367 2,066,859 1.3275 -0.83%
2018-06-14 0 1.200 1.190 1.200 1.180 1.210 1,490,000 1,784,900 1.1979 1.333 1.322 1.333 1.311 1.344 1,341,000 1.3310 0.00%
2018-06-13 0 1.200 1.190 1.200 1.180 1.250 1,100,000 1,323,200 1.2029 1.333 1.322 1.333 1.311 1.389 990,000 1.3366 0.00%
2018-06-12 0 1.200 1.200 1.210 1.170 1.200 740,000 880,800 1.1903 1.333 1.333 1.344 1.300 1.333 666,000 1.3225 1.69%
2018-06-11 0 1.180 1.190 1.210 1.170 1.200 1,000,000 1,186,800 1.1868 1.311 1.322 1.344 1.300 1.333 900,000 1.3187 -1.67%
2018-06-08 0 1.200 1.190 1.200 1.150 1.200 2,420,000 2,849,400 1.1774 1.333 1.322 1.333 1.278 1.333 2,178,000 1.3083 2.56%
2018-06-07 0 1.170 1.170 1.200 1.130 1.200 1,130,000 1,300,500 1.1509 1.300 1.300 1.333 1.256 1.333 1,017,000 1.2788 1.74%
2018-06-06 0 1.150 1.140 1.150 1.130 1.160 400,000 456,400 1.1410 1.278 1.267 1.278 1.256 1.289 360,000 1.2678 0.88%
2018-06-05 0 1.140 1.130 1.150 1.100 1.150 840,000 955,600 1.1376 1.267 1.256 1.278 1.222 1.278 756,000 1.2640 -0.87%
2018-06-04 0 1.150 1.140 1.160 1.120 1.150 380,000 431,800 1.1363 1.278 1.267 1.289 1.244 1.278 342,000 1.2626 1.77%
2018-06-01 0 1.130 1.120 1.140 1.100 1.130 552,000 614,960 1.1141 1.256 1.244 1.267 1.222 1.256 496,800 1.2378 1.80%
2018-05-31 0 1.110 1.110 1.140 1.100 1.130 420,000 468,800 1.1162 1.233 1.233 1.267 1.222 1.256 378,000 1.2402 0.00%
2018-05-30 0 1.110 1.110 1.120 1.110 1.140 320,000 359,000 1.1219 1.233 1.233 1.244 1.233 1.267 288,000 1.2465 -2.63%
2018-05-29 0 1.140 1.120 1.140 1.110 1.150 1,280,000 1,439,600 1.1247 1.267 1.244 1.267 1.233 1.278 1,152,000 1.2497 -0.87%
2018-05-28 0 1.150 1.140 1.150 1.120 1.150 550,000 626,200 1.1385 1.278 1.267 1.278 1.244 1.278 495,000 1.2651 0.00%
2018-05-25 0 1.150 1.130 1.150 1.130 1.150 860,000 981,400 1.1412 1.278 1.256 1.278 1.256 1.278 774,000 1.2680 -1.71%
2018-05-24 0 1.170 1.140 1.170 1.130 1.170 1,262,000 1,453,220 1.1515 1.300 1.267 1.300 1.256 1.300 1,135,800 1.2795 -0.85%
2018-05-23 0 1.180 1.170 1.180 1.150 1.190 300,000 353,600 1.1787 1.311 1.300 1.311 1.278 1.322 270,000 1.3096 -1.67%
2018-05-21 0 1.200 1.190 1.200 1.180 1.210 1,346,000 1,606,900 1.1938 1.333 1.322 1.333 1.311 1.344 1,211,400 1.3265 0.00%
2018-05-18 0 1.200 1.180 1.200 1.180 1.220 3,242,000 3,874,940 1.1952 1.333 1.311 1.333 1.311 1.356 2,917,800 1.3280 0.00%
2018-05-17 0 1.200 1.190 1.210 1.140 1.200 5,080,000 5,994,400 1.1800 1.333 1.322 1.344 1.267 1.333 4,572,000 1.3111 1.69%
2018-05-16 0 1.180 1.180 1.190 1.070 1.190 5,040,000 5,679,000 1.1268 1.311 1.311 1.322 1.189 1.322 4,536,000 1.2520 7.27%
2018-05-15 0 1.100 1.080 1.100 1.040 1.110 3,300,000 3,545,200 1.0743 1.222 1.200 1.222 1.156 1.233 2,970,000 1.1937 0.00%
2018-05-14 0 1.100 1.080 1.100 1.080 1.110 2,660,000 2,896,000 1.0887 1.222 1.200 1.222 1.200 1.233 2,394,000 1.2097 1.85%
2018-05-11 0 1.080 1.060 1.080 1.080 1.120 240,000 263,400 1.0975 1.200 1.178 1.200 1.200 1.244 216,000 1.2194 0.00%
2018-05-10 0 1.080 1.070 1.080 1.060 1.080 300,000 321,800 1.0727 1.200 1.189 1.200 1.178 1.200 270,000 1.1919 -0.92%
2018-05-09 0 1.090 1.080 1.090 1.060 1.090 280,000 302,400 1.0800 1.211 1.200 1.211 1.178 1.211 252,000 1.2000 0.00%
2018-05-08 0 1.090 1.060 1.090 1.060 1.090 540,004 585,804 1.0848 1.211 1.178 1.211 1.178 1.211 486,004 1.2053 0.93%
2018-05-07 0 1.080 1.060 1.080 1.060 1.090 1,240,000 1,334,800 1.0765 1.200 1.178 1.200 1.178 1.211 1,116,000 1.1961 0.00%
2018-05-04 0 1.080 1.060 1.080 1.040 1.080 420,000 444,800 1.0590 1.200 1.178 1.200 1.156 1.200 378,000 1.1767 0.93%
2018-05-03 0 1.070 1.050 1.070 1.050 1.090 366,000 392,180 1.0715 1.189 1.167 1.189 1.167 1.211 329,400 1.1906 -0.93%
2018-05-02 0 1.080 1.040 1.080 1.100 1.100 20,000 22,000 1.1000 1.200 1.156 1.200 1.222 1.222 18,000 1.2222 -1.82%
2018-04-30 0 1.100 1.070 1.100 1.020 1.120 520,000 570,600 1.0973 1.222 1.189 1.222 1.133 1.244 468,000 1.2192 4.76%
2018-04-27 0 1.050 1.040 1.050 1.050 1.090 2,340,000 2,489,400 1.0638 1.167 1.156 1.167 1.167 1.211 2,106,000 1.1821 -3.67%
2018-04-26 0 1.090 1.080 1.100 1.090 1.120 1,650,000 1,818,400 1.1021 1.211 1.200 1.222 1.211 1.244 1,485,000 1.2245 -4.39%
2018-04-25 0 1.140 1.130 1.150 1.140 1.150 2,120,000 2,418,200 1.1407 1.267 1.256 1.278 1.267 1.278 1,908,000 1.2674 -1.72%
2018-04-24 0 1.160 1.140 1.160 1.130 1.160 1,040,000 1,196,200 1.1502 1.289 1.267 1.289 1.256 1.289 936,000 1.2780 0.87%
2018-04-23 0 1.150 1.130 1.150 1.130 1.160 644,000 739,800 1.1488 1.278 1.256 1.278 1.256 1.289 579,600 1.2764 -0.86%
2018-04-20 0 1.160 1.130 1.160 1.120 1.160 3,301,273 3,735,800 1.1316 1.289 1.256 1.289 1.244 1.289 2,971,146 1.2574 0.00%
2018-04-19 0 1.160 1.140 1.160 1.130 1.170 2,600,000 2,993,000 1.1512 1.289 1.267 1.289 1.256 1.300 2,340,000 1.2791 3.57%
2018-04-18 0 1.120 1.120 1.130 1.100 1.150 1,420,000 1,588,700 1.1188 1.244 1.244 1.256 1.222 1.278 1,278,000 1.2431 0.00%
2018-04-17 0 1.120 1.120 1.140 1.120 1.140 340,000 385,600 1.1341 1.244 1.244 1.267 1.244 1.267 306,000 1.2601 -3.45%
2018-04-16 0 1.160 1.140 1.160 1.140 1.180 560,000 643,200 1.1486 1.289 1.267 1.289 1.267 1.311 504,000 1.2762 -1.69%
2018-04-13 0 1.180 1.160 1.180 1.130 1.180 3,146,000 3,621,320 1.1511 1.311 1.289 1.311 1.256 1.311 2,831,400 1.2790 2.61%
2018-04-12 0 1.150 1.140 1.160 1.100 1.150 2,072,000 2,326,680 1.1229 1.278 1.267 1.289 1.222 1.278 1,864,800 1.2477 0.88%
2018-04-11 0 1.140 1.140 1.150 1.120 1.150 8,020,000 9,094,000 1.1339 1.267 1.267 1.278 1.244 1.278 7,218,000 1.2599 0.88%
2018-04-10 0 1.130 1.130 1.140 1.060 1.140 8,870,000 9,661,700 1.0893 1.256 1.256 1.267 1.178 1.267 7,983,000 1.2103 4.63%
2018-04-09 0 1.080 1.080 1.090 1.070 1.100 1,560,000 1,698,600 1.0888 1.200 1.200 1.211 1.189 1.222 1,404,000 1.2098 1.89%
2018-04-06 0 1.060 1.050 1.070 1.010 1.060 1,890,000 1,959,300 1.0367 1.178 1.167 1.189 1.122 1.178 1,701,000 1.1519 3.92%
2018-04-04 0 1.020 1.020 1.040 1.010 1.050 1,820,000 1,866,800 1.0257 1.133 1.133 1.156 1.122 1.167 1,638,000 1.1397 -1.92%
2018-04-03 0 1.040 1.030 1.040 0.990 1.040 1,788,000 1,815,400 1.0153 1.156 1.144 1.156 1.100 1.156 1,609,200 1.1281 1.96%
2018-03-29 0 1.020 1.020 1.050 1.020 1.060 2,800,000 2,911,800 1.0399 1.133 1.133 1.167 1.133 1.178 2,520,000 1.1555 -3.77%
2018-03-28 0 1.060 1.040 1.060 1.040 1.100 3,901,273 4,177,336 1.0708 1.178 1.156 1.178 1.156 1.222 3,511,146 1.1897 -1.85%
2018-03-27 0 1.080 1.070 1.100 1.030 1.100 3,220,000 3,434,200 1.0665 1.200 1.189 1.222 1.144 1.222 2,898,000 1.1850 -2.70%
2018-03-26 0 1.110 1.110 1.120 0.950 1.150 9,678,000 10,206,860 1.0546 1.233 1.233 1.244 1.056 1.278 8,710,200 1.1718 16.84%
2018-03-23 0 0.950 0.950 0.960 0.890 0.950 7,300,000 6,804,600 0.9321 1.056 1.056 1.067 0.989 1.056 6,570,000 1.0357 0.00%
2018-03-22 0 0.950 0.950 0.960 0.950 0.960 4,040,000 3,858,800 0.9551 1.056 1.056 1.067 1.056 1.067 3,636,000 1.0613 -2.06%
2018-03-21 0 0.970 0.960 0.970 0.950 0.990 4,840,000 4,707,600 0.9726 1.078 1.067 1.078 1.056 1.100 4,356,000 1.0807 1.04%
2018-03-20 0 0.960 0.950 0.970 0.940 0.960 5,000,000 4,768,000 0.9536 1.067 1.056 1.078 1.044 1.067 4,500,000 1.0596 -1.03%
2018-03-19 0 0.970 0.960 0.970 0.950 0.970 3,860,000 3,710,000 0.9611 1.078 1.067 1.078 1.056 1.078 3,474,000 1.0679 2.11%
2018-03-16 0 0.950 0.940 0.950 0.940 0.950 3,460,000 3,270,200 0.9451 1.056 1.044 1.056 1.044 1.056 3,114,000 1.0502 1.06%
2018-03-15 0 0.940 0.940 0.950 0.920 0.960 4,040,000 3,783,800 0.9366 1.044 1.044 1.056 1.022 1.067 3,636,000 1.0406 0.00%
2018-03-14 0 0.940 0.930 0.940 0.920 0.940 2,640,000 2,465,000 0.9337 1.044 1.033 1.044 1.022 1.044 2,376,000 1.0375 0.00%
2018-03-13 0 0.940 0.930 0.940 0.930 0.940 1,662,000 1,555,380 0.9358 1.044 1.033 1.044 1.033 1.044 1,495,800 1.0398 -1.05%
2018-03-12 0 0.950 0.950 0.960 0.930 0.960 7,332,000 6,908,120 0.9422 1.056 1.056 1.067 1.033 1.067 6,598,800 1.0469 0.00%
2018-03-09 0 0.950 0.940 0.960 0.940 0.970 7,310,000 7,029,500 0.9616 1.056 1.044 1.067 1.044 1.078 6,579,000 1.0685 -3.06%
2018-03-08 0 0.980 0.960 0.980 0.950 0.980 3,620,000 3,483,400 0.9623 1.089 1.067 1.089 1.056 1.089 3,258,000 1.0692 5.38%
2018-03-07 0 0.930 0.930 0.950 0.900 0.960 3,630,000 3,361,700 0.9261 1.033 1.033 1.056 1.000 1.067 3,267,000 1.0290 3.33%
2018-03-06 0 0.900 0.890 0.910 0.860 0.900 4,388,000 3,831,400 0.8732 1.000 0.989 1.011 0.956 1.000 3,949,200 0.9702 4.65%
2018-03-05 0 0.860 0.840 0.860 0.840 0.860 3,710,000 3,138,100 0.8458 0.956 0.933 0.956 0.933 0.956 3,339,000 0.9398 1.18%
2018-03-02 0 0.850 0.850 0.860 0.820 0.850 3,987,500 3,356,675 0.8418 0.944 0.944 0.956 0.911 0.944 3,588,750 0.9353 2.41%
2018-03-01 0 0.830 0.830 0.840 0.790 0.840 3,100,000 2,522,600 0.8137 0.922 0.922 0.933 0.878 0.933 2,790,000 0.9042 3.75%
2018-02-28 0 0.800 0.790 0.800 0.770 0.810 9,900,000 7,785,000 0.7864 0.889 0.878 0.889 0.856 0.900 8,910,000 0.8737 0.00%
2018-02-27 0 0.800 0.800 0.810 0.800 0.840 7,320,000 6,064,800 0.8285 0.889 0.889 0.900 0.889 0.933 6,588,000 0.9206 -3.61%
2018-02-26 0 0.830 0.820 0.830 0.820 0.840 5,449,500 4,503,305 0.8264 0.922 0.911 0.922 0.911 0.933 4,904,550 0.9182 1.22%
2018-02-23 0 0.820 0.810 0.820 0.810 0.820 6,220,000 5,070,800 0.8152 0.911 0.900 0.911 0.900 0.911 5,598,000 0.9058 0.00%
2018-02-22 0 0.820 0.810 0.820 0.810 0.820 8,500,000 6,917,400 0.8138 0.911 0.900 0.911 0.900 0.911 7,650,000 0.9042 -1.20%
2018-02-21 0 0.830 0.820 0.830 0.810 0.840 7,060,000 5,806,800 0.8225 0.922 0.911 0.922 0.900 0.933 6,354,000 0.9139 0.00%
2018-02-20 0 0.830 0.830 0.840 0.810 0.860 9,780,000 8,089,600 0.8272 0.922 0.922 0.933 0.900 0.956 8,802,000 0.9191 -1.19%
2018-02-15 0 0.840 0.830 0.860 0.800 0.840 5,600,000 4,529,200 0.8088 0.933 0.922 0.956 0.889 0.933 5,040,000 0.8987 2.44%
2018-02-14 0 0.820 0.800 0.820 0.780 0.830 8,320,000 6,684,800 0.8035 0.911 0.889 0.911 0.867 0.922 7,488,000 0.8927 2.50%
2018-02-13 0 0.800 0.800 0.810 0.790 0.840 5,640,000 4,574,000 0.8110 0.889 0.889 0.900 0.878 0.933 5,076,000 0.9011 -2.44%
2018-02-12 0 0.820 0.810 0.820 0.770 0.830 9,880,000 7,732,600 0.7827 0.911 0.900 0.911 0.856 0.922 8,892,000 0.8696 2.50%
2018-02-09 0 0.800 0.790 0.810 0.760 0.820 5,640,000 4,475,800 0.7936 0.889 0.878 0.900 0.844 0.911 5,076,000 0.8818 -5.88%
2018-02-08 0 0.850 0.840 0.850 0.840 0.870 3,360,000 2,841,200 0.8456 0.944 0.933 0.944 0.933 0.967 3,024,000 0.9396 2.41%
2018-02-07 0 0.830 0.810 0.830 0.810 0.910 5,700,000 5,012,400 0.8794 0.922 0.900 0.922 0.900 1.011 5,130,000 0.9771 -3.49%
2018-02-06 0 0.860 0.850 0.860 0.840 0.910 2,810,000 2,433,700 0.8661 0.956 0.944 0.956 0.933 1.011 2,529,000 0.9623 -7.53%
2018-02-05 0 0.930 0.920 0.930 0.910 0.940 9,300,000 8,602,200 0.9250 1.033 1.022 1.033 1.011 1.044 8,370,000 1.0277 -3.12%
2018-02-02 0 0.960 0.950 0.960 0.920 0.960 9,980,000 9,323,000 0.9342 1.067 1.056 1.067 1.022 1.067 8,982,000 1.0380 1.05%
2018-02-01 0 0.950 0.940 0.950 0.920 0.970 8,820,000 8,283,000 0.9391 1.056 1.044 1.056 1.022 1.078 7,938,000 1.0435 0.00%
2018-01-31 0 0.950 0.940 0.950 0.920 0.950 8,682,204 8,118,941 0.9351 1.056 1.044 1.056 1.022 1.056 7,813,984 1.0390 0.00%
2018-01-30 0 0.950 0.940 0.950 0.940 0.970 11,420,000 10,816,400 0.9471 1.056 1.044 1.056 1.044 1.078 10,278,000 1.0524 -1.04%
2018-01-29 0 0.960 0.950 0.960 0.940 0.990 9,400,000 9,010,800 0.9586 1.067 1.056 1.067 1.044 1.100 8,460,000 1.0651 -1.03%
2018-01-26 0 0.970 0.960 0.970 0.950 0.970 10,120,000 9,705,400 0.9590 1.078 1.067 1.078 1.056 1.078 9,108,000 1.0656 0.00%
2018-01-25 0 0.970 0.960 0.980 0.950 0.980 8,560,764 8,270,110 0.9660 1.078 1.067 1.089 1.056 1.089 7,704,688 1.0734 -2.02%
2018-01-24 0 0.990 0.970 0.990 0.960 1.000 36,865,273 35,944,756 0.9750 1.100 1.078 1.100 1.067 1.111 33,178,746 1.0834 -1.00%
2018-01-23 0 1.000 0.990 1.000 0.990 1.020 9,428,000 9,470,880 1.0045 1.111 1.100 1.111 1.100 1.133 8,485,200 1.1162 0.00%
2018-01-22 0 1.000 0.990 1.000 0.990 1.020 11,190,000 11,168,600 0.9981 1.111 1.100 1.111 1.100 1.133 10,071,000 1.1090 0.00%
2018-01-19 0 1.000 0.980 1.000 0.970 1.020 27,020,000 26,395,000 0.9769 1.111 1.089 1.111 1.078 1.133 24,318,000 1.0854 -2.91%
2018-01-18 0 1.030 1.020 1.030 1.020 1.060 14,428,000 14,959,800 1.0369 1.144 1.133 1.144 1.133 1.178 12,985,200 1.1521 -2.83%
2018-01-17 0 1.060 1.050 1.060 1.020 1.070 14,926,000 15,612,660 1.0460 1.178 1.167 1.178 1.133 1.189 13,433,400 1.1622 0.00%
2018-01-16 0 1.060 1.060 1.070 1.040 1.100 15,920,000 16,863,580 1.0593 1.178 1.178 1.189 1.156 1.222 14,328,000 1.1770 0.95%
2018-01-15 0 1.050 1.040 1.060 1.030 1.080 14,030,000 14,669,100 1.0456 1.167 1.156 1.178 1.144 1.200 12,627,000 1.1617 0.96%
2018-01-12 0 1.040 1.040 1.050 1.030 1.070 18,690,000 19,495,900 1.0431 1.156 1.156 1.167 1.144 1.189 16,821,000 1.1590 0.00%
2018-01-11 0 1.040 1.030 1.050 1.010 1.060 23,490,000 24,401,600 1.0388 1.156 1.144 1.167 1.122 1.178 21,141,000 1.1542 -2.80%
2018-01-10 0 1.070 1.050 1.070 1.040 1.080 6,335,000 6,706,450 1.0586 1.189 1.167 1.189 1.156 1.200 5,701,500 1.1763 -1.83%
2018-01-09 0 1.090 1.080 1.090 1.060 1.110 23,350,764 25,189,609 1.0787 1.211 1.200 1.211 1.178 1.233 21,015,688 1.1986 -0.91%
2018-01-08 0 1.100 1.090 1.100 1.070 1.120 11,411,982 12,508,220 1.0961 1.222 1.211 1.222 1.189 1.244 10,270,784 1.2178 0.92%
2018-01-05 0 1.090 1.080 1.090 1.040 1.090 9,130,000 9,698,100 1.0622 1.211 1.200 1.211 1.156 1.211 8,217,000 1.1802 4.81%
2018-01-04 0 1.040 1.030 1.040 0.990 1.040 10,898,000 11,076,240 1.0164 1.156 1.144 1.156 1.100 1.156 9,808,200 1.1293 2.97%
2018-01-03 0 1.010 1.000 1.010 0.970 1.030 12,990,000 12,876,040 0.9912 1.122 1.111 1.122 1.078 1.144 11,691,000 1.1014 1.00%
2018-01-02 0 1.000 1.000 1.010 0.970 1.000 39,540,510 39,381,279 0.9960 1.111 1.111 1.122 1.078 1.111 35,586,459 1.1066 2.04%
2017-12-29 0 0.980 0.960 0.980 0.950 1.000 8,840,000 8,631,000 0.9764 1.089 1.067 1.089 1.056 1.111 7,956,000 1.0848 -2.00%
2017-12-28 0 1.000 0.990 1.000 0.950 1.000 15,000,000 14,635,800 0.9757 1.111 1.100 1.111 1.056 1.111 13,500,000 1.0841 3.09%
2017-12-27 0 0.970 0.960 0.970 0.940 0.980 6,600,000 6,342,600 0.9610 1.078 1.067 1.078 1.044 1.089 5,940,000 1.0678 0.00%
2017-12-22 0 0.970 0.960 0.970 0.900 1.010 56,994,000 55,958,880 0.9818 1.078 1.067 1.078 1.000 1.122 51,294,600 1.0909 2.11%
2017-12-21 0 0.950 0.940 0.950 0.850 0.960 31,280,000 27,678,400 0.8849 1.056 1.044 1.056 0.944 1.067 28,152,000 0.9832 9.20%
2017-12-20 0 0.870 0.860 0.870 0.850 1.010 34,940,000 33,185,400 0.9498 0.967 0.956 0.967 0.944 1.122 31,446,000 1.0553 -9.37%
2017-12-19 0 0.960 0.950 0.960 0.930 0.970 14,214,015 13,512,293 0.9506 1.067 1.056 1.067 1.033 1.078 12,792,614 1.0563 4.35%
2017-12-18 0 0.920 0.910 0.930 0.830 0.940 24,594,000 22,240,400 0.9043 1.022 1.011 1.033 0.922 1.044 22,134,600 1.0048 10.84%
2017-12-15 0 0.830 0.820 0.830 0.710 0.840 25,680,000 19,815,200 0.7716 0.922 0.911 0.922 0.789 0.933 23,112,000 0.8574 13.70%
2017-12-14 0 0.730 0.720 0.730 0.690 0.750 12,340,000 8,892,400 0.7206 0.811 0.800 0.811 0.767 0.833 11,106,000 0.8007 4.29%
2017-12-13 0 0.700 0.690 0.700 0.690 0.710 1,002,000 706,720 0.7053 0.778 0.767 0.778 0.767 0.789 901,800 0.7837 -1.41%
2017-12-12 0 0.710 0.690 0.710 0.670 0.710 7,280,000 5,030,600 0.6910 0.789 0.767 0.789 0.744 0.789 6,552,000 0.7678 0.00%
2017-12-11 0 0.710 0.700 0.710 0.700 0.730 1,800,000 1,283,800 0.7132 0.789 0.778 0.789 0.778 0.811 1,620,000 0.7925 0.00%
2017-12-08 0 0.710 0.690 0.710 0.690 0.730 2,626,000 1,850,200 0.7046 0.789 0.767 0.789 0.767 0.811 2,363,400 0.7829 1.43%
2017-12-07 0 0.700 0.680 0.700 0.680 0.770 10,400,000 7,460,200 0.7173 0.778 0.756 0.778 0.756 0.856 9,360,000 0.7970 -6.67%
2017-12-06 0 0.750 0.740 0.760 0.720 0.840 31,750,000 24,740,000 0.7792 0.833 0.822 0.844 0.800 0.933 28,575,000 0.8658 4.17%
2017-12-05 0 0.720 0.720 0.730 0.660 0.760 34,560,000 24,441,600 0.7072 0.800 0.800 0.811 0.733 0.844 31,104,000 0.7858 9.09%
2017-12-04 0 0.660 0.660 0.670 0.650 0.700 15,440,000 10,294,400 0.6667 0.733 0.733 0.744 0.722 0.778 13,896,000 0.7408 -2.94%
2017-12-01 0 0.680 0.670 0.680 0.650 0.710 22,720,000 15,344,600 0.6754 0.756 0.744 0.756 0.722 0.789 20,448,000 0.7504 0.00%
2017-11-30 0 0.680 0.670 0.680 0.670 0.770 7,880,000 5,458,000 0.6926 0.756 0.744 0.756 0.744 0.856 7,092,000 0.7696 -9.33%
2017-11-29 0 0.750 0.740 0.760 0.680 0.850 24,886,000 18,437,460 0.7409 0.833 0.822 0.844 0.756 0.944 22,397,400 0.8232 -15.73%
2017-11-28 0 0.890 0.880 0.890 0.770 1.040 31,242,380 28,030,398 0.8972 0.989 0.978 0.989 0.856 1.156 28,118,142 0.9969 -14.42%
2017-11-27 0 1.040 1.030 1.040 1.030 1.150 12,330,050 13,247,932 1.0744 1.156 1.144 1.156 1.144 1.278 11,097,045 1.1938 -7.96%
2017-11-24 0 1.130 1.120 1.130 0.990 1.320 63,297,719 73,490,581 1.1610 1.256 1.244 1.256 1.100 1.467 56,967,947 1.2900 -13.08%
2017-11-23 0 1.300 1.290 1.300 1.290 1.370 24,450,000 32,118,500 1.3136 1.444 1.433 1.444 1.433 1.522 22,005,000 1.4596 -2.99%
2017-11-22 0 1.340 1.330 1.340 1.300 1.370 17,609,386 23,518,208 1.3355 1.489 1.478 1.489 1.444 1.522 15,848,447 1.4839 3.08%
2017-11-21 0 1.300 1.290 1.300 1.270 1.310 13,050,000 16,862,260 1.2921 1.444 1.433 1.444 1.411 1.456 11,745,000 1.4357 0.78%
2017-11-20 0 1.290 1.280 1.290 1.250 1.300 14,496,061 18,450,676 1.2728 1.433 1.422 1.433 1.389 1.444 13,046,455 1.4142 2.38%
2017-11-17 0 1.260 1.240 1.260 1.210 1.270 16,239,640 20,126,478 1.2393 1.400 1.378 1.400 1.344 1.411 14,615,676 1.3770 1.61%
2017-11-16 0 1.240 1.230 1.250 1.170 1.280 21,656,000 26,124,660 1.2063 1.378 1.367 1.389 1.300 1.422 19,490,400 1.3404 5.08%
2017-11-15 0 1.180 1.170 1.180 1.140 1.180 12,530,000 14,501,800 1.1574 1.311 1.300 1.311 1.267 1.311 11,277,000 1.2860 0.85%
2017-11-14 0 1.170 1.160 1.170 1.130 1.170 9,690,000 11,069,500 1.1424 1.300 1.289 1.300 1.256 1.300 8,721,000 1.2693 2.63%
2017-11-13 0 1.140 1.130 1.140 1.090 1.140 8,940,000 9,979,000 1.1162 1.267 1.256 1.267 1.211 1.267 8,046,000 1.2402 3.64%
2017-11-10 0 1.100 1.090 1.100 1.070 1.100 6,916,000 7,497,680 1.0841 1.222 1.211 1.222 1.189 1.222 6,224,400 1.2046 0.00%
2017-11-09 0 1.100 1.090 1.100 1.060 1.100 16,285,500 17,597,280 1.0805 1.222 1.211 1.222 1.178 1.222 14,656,950 1.2006 3.77%
2017-11-08 0 1.060 1.050 1.060 1.030 1.070 10,126,275 10,608,252 1.0476 1.178 1.167 1.178 1.144 1.189 9,113,648 1.1640 0.95%
2017-11-07 0 1.050 1.040 1.050 1.030 1.060 13,534,438 14,062,898 1.0390 1.167 1.156 1.167 1.144 1.178 12,180,994 1.1545 1.94%
2017-11-06 0 1.030 1.020 1.040 0.990 1.030 13,178,000 13,372,640 1.0148 1.144 1.133 1.156 1.100 1.144 11,860,200 1.1275 0.98%
2017-11-03 0 1.020 1.010 1.020 0.960 1.020 8,610,424 8,561,700 0.9943 1.133 1.122 1.133 1.067 1.133 7,749,382 1.1048 7.37%
2017-11-02 0 0.950 0.940 0.950 0.940 0.960 8,344,000 7,973,440 0.9556 1.056 1.044 1.056 1.044 1.067 7,509,600 1.0618 -1.04%
2017-11-01 0 0.960 0.950 0.960 0.940 0.980 12,900,000 12,407,000 0.9618 1.067 1.056 1.067 1.044 1.089 11,610,000 1.0686 1.05%
2017-10-31 0 0.950 0.940 0.950 0.930 0.950 8,897,500 8,319,890 0.9351 1.056 1.044 1.056 1.033 1.056 8,007,750 1.0390 2.15%
2017-10-30 0 0.930 0.920 0.930 0.870 0.930 10,578,496 9,443,656 0.8927 1.033 1.022 1.033 0.967 1.033 9,520,646 0.9919 2.20%
2017-10-27 0 0.910 0.890 0.910 0.870 0.920 17,940,000 16,207,080 0.9034 1.011 0.989 1.011 0.967 1.022 16,146,000 1.0038 4.60%
2017-10-26 0 0.870 0.860 0.870 0.830 0.890 11,664,880 10,008,004 0.8580 0.967 0.956 0.967 0.922 0.989 10,498,392 0.9533 3.57%
2017-10-25 0 0.840 0.830 0.840 0.820 0.840 10,081,019 8,414,615 0.8347 0.933 0.922 0.933 0.911 0.933 9,072,917 0.9274 1.20%
2017-10-24 0 0.830 0.810 0.830 0.810 0.840 11,983,840 9,826,776 0.8200 0.922 0.900 0.922 0.900 0.933 10,785,456 0.9111 1.22%
2017-10-23 0 0.820 0.800 0.820 0.800 0.820 9,590,000 7,736,500 0.8067 0.911 0.889 0.911 0.889 0.911 8,631,000 0.8964 1.23%
2017-10-20 0 0.810 0.800 0.810 0.790 0.810 8,744,000 6,952,000 0.7951 0.900 0.889 0.900 0.878 0.900 7,869,600 0.8834 1.25%
2017-10-19 0 0.800 0.790 0.800 0.770 0.810 13,750,000 10,986,900 0.7990 0.889 0.878 0.889 0.856 0.900 12,375,000 0.8878 -1.23%
2017-10-18 0 0.810 0.800 0.810 0.790 0.810 10,402,000 8,326,340 0.8005 0.900 0.889 0.900 0.878 0.900 9,361,800 0.8894 2.53%
2017-10-17 0 0.790 0.780 0.790 0.770 0.790 5,170,000 4,040,500 0.7815 0.878 0.867 0.878 0.856 0.878 4,653,000 0.8684 1.28%
2017-10-16 0 0.780 0.760 0.780 0.740 0.780 10,282,127 7,787,931 0.7574 0.867 0.844 0.867 0.822 0.867 9,253,914 0.8416 2.63%
2017-10-13 0 0.760 0.750 0.760 0.740 0.760 12,580,509 9,447,556 0.7510 0.844 0.833 0.844 0.822 0.844 11,322,458 0.8344 1.33%
2017-10-12 0 0.750 0.740 0.750 0.730 0.750 12,250,000 9,060,300 0.7396 0.833 0.822 0.833 0.811 0.833 11,025,000 0.8218 -1.32%
2017-10-11 0 0.760 0.750 0.760 0.740 0.760 6,940,000 5,206,800 0.7503 0.844 0.833 0.844 0.822 0.844 6,246,000 0.8336 1.33%
2017-10-10 0 0.750 0.740 0.750 0.720 0.750 20,390,034 15,076,523 0.7394 0.833 0.822 0.833 0.800 0.833 18,351,031 0.8216 4.17%
2017-10-09 0 0.720 0.710 0.720 0.690 0.730 15,326,200 10,882,594 0.7101 0.800 0.789 0.800 0.767 0.811 13,793,580 0.7890 2.86%
2017-10-06 0 0.700 0.690 0.700 0.670 0.710 16,070,764 11,072,251 0.6890 0.778 0.767 0.778 0.744 0.789 14,463,688 0.7655 2.94%
2017-10-04 0 0.680 0.670 0.680 0.660 0.680 7,460,000 4,965,000 0.6655 0.756 0.744 0.756 0.733 0.756 6,714,000 0.7395 0.00%
2017-10-03 0 0.680 0.670 0.680 0.660 0.680 11,888,000 7,923,640 0.6665 0.756 0.744 0.756 0.733 0.756 10,699,200 0.7406 0.00%
2017-09-29 0 0.680 0.670 0.680 0.640 0.680 12,306,000 8,108,180 0.6589 0.756 0.744 0.756 0.711 0.756 11,075,400 0.7321 1.49%
2017-09-28 0 0.670 0.650 0.670 0.630 0.680 12,424,000 8,072,840 0.6498 0.744 0.722 0.744 0.700 0.756 11,181,600 0.7220 0.00%
2017-09-27 0 0.670 0.660 0.670 0.620 0.700 24,712,000 16,286,420 0.6590 0.744 0.733 0.744 0.689 0.778 22,240,800 0.7323 0.00%
2017-09-26 0 0.670 0.660 0.670 0.610 0.670 18,614,509 11,922,600 0.6405 0.744 0.733 0.744 0.678 0.744 16,753,058 0.7117 6.35%
2017-09-25 0 0.630 0.620 0.630 0.590 0.630 19,208,000 11,768,240 0.6127 0.700 0.689 0.700 0.656 0.700 17,287,200 0.6807 3.28%
2017-09-22 0 0.610 0.600 0.610 0.570 0.610 15,680,000 9,257,200 0.5904 0.678 0.667 0.678 0.633 0.678 14,112,000 0.6560 3.39%
2017-09-21 0 0.590 0.590 0.600 0.540 0.600 31,834,687 18,087,124 0.5682 0.656 0.656 0.667 0.600 0.667 28,651,218 0.6313 9.26%
2017-09-20 0 0.540 0.530 0.540 0.500 0.540 13,890,000 7,229,100 0.5205 0.600 0.589 0.600 0.556 0.600 12,501,000 0.5783 5.88%
2017-09-19 0 0.510 0.500 0.510 0.490 0.520 11,560,000 5,781,200 0.5001 0.567 0.556 0.567 0.544 0.578 10,404,000 0.5557 0.00%
2017-09-18 0 0.510 0.495 0.510 0.490 0.510 9,970,000 4,947,150 0.4962 0.567 0.550 0.567 0.544 0.567 8,973,000 0.5513 2.00%
2017-09-15 0 0.500 0.495 0.500 0.485 0.500 8,550,000 4,197,700 0.4910 0.556 0.550 0.556 0.539 0.556 7,695,000 0.5455 3.09%
2017-09-14 0 0.485 0.480 0.485 0.475 0.485 5,910,000 2,826,350 0.4782 0.539 0.533 0.539 0.528 0.539 5,319,000 0.5314 1.04%
2017-09-13 0 0.480 0.475 0.480 0.475 0.480 3,040,000 1,450,200 0.4770 0.533 0.528 0.533 0.528 0.533 2,736,000 0.5300 0.00%
2017-09-12 0 0.480 0.475 0.480 0.475 0.480 2,771,250 1,323,018 0.4774 0.533 0.528 0.533 0.528 0.533 2,494,125 0.5305 0.00%
2017-09-11 0 0.480 0.475 0.480 0.475 0.480 4,840,000 2,305,700 0.4764 0.533 0.528 0.533 0.528 0.533 4,356,000 0.5293 0.00%
2017-09-08 0 0.480 0.475 0.480 0.475 0.480 7,420,000 3,544,600 0.4777 0.533 0.528 0.533 0.528 0.533 6,678,000 0.5308 0.00%
2017-09-07 0 0.480 0.475 0.480 0.475 0.485 6,960,000 3,323,300 0.4775 0.533 0.528 0.533 0.528 0.539 6,264,000 0.5305 0.00%
2017-09-06 0 0.480 0.470 0.480 0.470 0.480 1,942,000 922,600 0.4751 0.533 0.522 0.533 0.522 0.533 1,747,800 0.5279 -1.03%
2017-09-05 0 0.485 0.480 0.485 0.475 0.490 1,100,000 530,400 0.4822 0.539 0.533 0.539 0.528 0.544 990,000 0.5358 2.11%
2017-09-04 0 0.475 0.475 0.480 0.475 0.480 1,360,000 650,200 0.4781 0.528 0.528 0.533 0.528 0.533 1,224,000 0.5312 0.00%
2017-09-01 0 0.475 0.470 0.475 0.470 0.475 3,780,000 1,795,200 0.4749 0.528 0.522 0.528 0.522 0.528 3,402,000 0.5277 0.00%
2017-08-31 0 0.475 0.470 0.475 0.470 0.480 1,580,000 746,300 0.4723 0.528 0.522 0.528 0.522 0.533 1,422,000 0.5248 1.06%
2017-08-30 0 0.470 0.470 0.475 0.465 0.475 8,540,000 4,022,300 0.4710 0.522 0.522 0.528 0.517 0.528 7,686,000 0.5233 -2.08%
2017-08-29 0 0.480 0.475 0.480 0.475 0.490 6,400,000 3,078,500 0.4810 0.533 0.528 0.533 0.528 0.544 5,760,000 0.5345 -4.00%
2017-08-28 0 0.500 0.495 0.500 0.485 0.510 11,970,000 5,908,400 0.4936 0.556 0.550 0.556 0.539 0.567 10,773,000 0.5484 -1.96%
2017-08-25 0 0.510 0.500 0.510 0.500 0.530 16,304,654 8,320,020 0.5103 0.567 0.556 0.567 0.556 0.589 14,674,189 0.5670 2.00%
2017-08-24 0 0.500 0.495 0.510 0.485 0.510 12,015,056 5,917,422 0.4925 0.556 0.550 0.567 0.539 0.567 10,813,550 0.5472 2.04%
2017-08-22 0 0.490 0.485 0.490 0.465 0.490 14,240,000 6,798,200 0.4774 0.544 0.539 0.544 0.517 0.544 12,816,000 0.5304 4.26%
2017-08-21 0 0.470 0.460 0.470 0.450 0.470 11,180,000 5,082,200 0.4546 0.522 0.511 0.522 0.500 0.522 10,062,000 0.5051 1.08%
2017-08-18 0 0.465 0.455 0.465 0.450 0.465 5,780,000 2,632,200 0.4554 0.517 0.506 0.517 0.500 0.517 5,202,000 0.5060 2.20%
2017-08-17 0 0.455 0.450 0.460 0.445 0.470 14,800,000 6,680,500 0.4514 0.506 0.500 0.511 0.494 0.522 13,320,000 0.5015 1.11%
2017-08-16 0 0.450 0.445 0.450 0.435 0.455 12,700,000 5,646,000 0.4446 0.500 0.494 0.500 0.483 0.506 11,430,000 0.4940 2.27%
2017-08-15 0 0.440 0.435 0.440 0.415 0.440 10,020,000 4,291,500 0.4283 0.489 0.483 0.489 0.461 0.489 9,018,000 0.4759 3.53%
2017-08-14 0 0.425 0.415 0.425 0.415 0.425 1,000,000 420,100 0.4201 0.472 0.461 0.472 0.461 0.472 900,000 0.4668 0.00%
2017-08-11 0 0.425 0.420 0.425 0.420 0.450 13,622,000 5,826,650 0.4277 0.472 0.467 0.472 0.467 0.500 12,259,800 0.4753 -6.59%
2017-08-10 0 0.455 0.445 0.455 0.450 0.465 7,990,000 3,646,400 0.4564 0.506 0.494 0.506 0.500 0.517 7,191,000 0.5071 -3.19%
2017-08-09 0 0.470 0.465 0.470 0.450 0.470 14,630,000 6,766,300 0.4625 0.522 0.517 0.522 0.500 0.522 13,167,000 0.5139 -2.08%
2017-08-08 0 0.480 0.470 0.480 0.475 0.485 1,710,000 816,650 0.4776 0.533 0.522 0.533 0.528 0.539 1,539,000 0.5306 1.05%
2017-08-07 0 0.475 0.470 0.475 0.470 0.475 2,561,182 1,209,446 0.4722 0.528 0.522 0.528 0.522 0.528 2,305,064 0.5247 0.00%
2017-08-04 0 0.475 0.465 0.475 0.465 0.475 1,974,000 930,380 0.4713 0.528 0.517 0.528 0.517 0.528 1,776,600 0.5237 0.00%
2017-08-03 0 0.475 0.465 0.475 0.465 0.475 1,536,561 721,319 0.4694 0.528 0.517 0.528 0.517 0.528 1,382,905 0.5216 0.00%
2017-08-02 0 0.475 0.470 0.475 0.465 0.480 4,220,000 1,995,600 0.4729 0.528 0.522 0.528 0.517 0.533 3,798,000 0.5254 1.06%
2017-08-01 0 0.470 0.465 0.470 0.465 0.495 14,170,000 6,755,300 0.4767 0.522 0.517 0.522 0.517 0.550 12,753,000 0.5297 -6.00%
2017-07-31 0 0.500 0.495 0.500 0.495 0.510 1,150,000 579,500 0.5039 0.556 0.550 0.556 0.550 0.567 1,035,000 0.5599 0.00%
2017-07-28 0 0.500 0.495 0.500 0.495 0.510 2,334,000 1,170,320 0.5014 0.556 0.550 0.556 0.550 0.567 2,100,600 0.5571 -1.96%
2017-07-27 0 0.510 0.500 0.510 0.495 0.510 6,070,000 3,046,800 0.5019 0.567 0.556 0.567 0.550 0.567 5,463,000 0.5577 0.00%
2017-07-26 0 0.510 0.500 0.510 0.500 0.530 10,860,000 5,529,400 0.5092 0.567 0.556 0.567 0.556 0.589 9,774,000 0.5657 0.00%
2017-07-25 0 0.510 0.500 0.510 0.500 0.580 21,764,000 11,441,680 0.5257 0.567 0.556 0.567 0.556 0.644 19,587,600 0.5841 -3.77%
2017-07-24 0 0.530 0.520 0.530 0.510 0.540 26,240,000 13,596,000 0.5181 0.589 0.578 0.589 0.567 0.600 23,616,000 0.5757 3.92%
2017-07-21 0 0.510 0.500 0.510 0.485 0.510 27,440,000 13,624,600 0.4965 0.567 0.556 0.567 0.539 0.567 24,696,000 0.5517 3.03%
2017-07-20 0 0.495 0.485 0.495 0.485 0.500 22,360,000 11,001,300 0.4920 0.550 0.539 0.550 0.539 0.556 20,124,000 0.5467 0.00%
2017-07-19 0 0.495 0.485 0.495 0.490 0.500 17,337,509 8,571,789 0.4944 0.550 0.539 0.550 0.544 0.556 15,603,758 0.5493 1.02%
2017-07-18 0 0.490 0.485 0.490 0.470 0.490 28,436,000 13,667,060 0.4806 0.544 0.539 0.544 0.522 0.544 25,592,400 0.5340 1.03%
2017-07-17 0 0.485 0.480 0.485 0.480 0.490 11,900,000 5,751,100 0.4833 0.539 0.533 0.539 0.533 0.544 10,710,000 0.5370 0.00%
2017-07-14 0 0.485 0.480 0.485 0.480 0.495 14,996,203 7,277,234 0.4853 0.539 0.533 0.539 0.533 0.550 13,496,583 0.5392 -1.02%
2017-07-13 0 0.490 0.480 0.490 0.475 0.500 28,510,000 13,900,640 0.4876 0.544 0.533 0.544 0.528 0.556 25,659,000 0.5417 1.03%
2017-07-12 0 0.485 0.480 0.490 0.470 0.490 28,483,451 13,738,337 0.4823 0.539 0.533 0.544 0.522 0.544 25,635,106 0.5359 3.19%
2017-07-11 0 0.470 0.465 0.470 0.450 0.470 23,207,311 10,689,853 0.4606 0.522 0.517 0.522 0.500 0.522 20,886,580 0.5118 3.30%
2017-07-10 0 0.455 0.450 0.455 0.435 0.460 23,530,000 10,549,650 0.4483 0.506 0.500 0.506 0.483 0.511 21,177,000 0.4982 2.25%
2017-07-07 0 0.445 0.435 0.445 0.430 0.445 20,020,000 8,788,200 0.4390 0.494 0.483 0.494 0.478 0.494 18,018,000 0.4877 1.14%
2017-07-06 0 0.440 0.430 0.440 0.425 0.440 9,580,000 4,129,150 0.4310 0.489 0.478 0.489 0.472 0.489 8,622,000 0.4789 1.15%
2017-07-05 0 0.435 0.430 0.440 0.425 0.440 11,310,000 4,873,110 0.4309 0.483 0.478 0.489 0.472 0.489 10,179,000 0.4787 2.35%
2017-07-04 0 0.425 0.420 0.425 0.410 0.430 13,446,000 5,681,390 0.4225 0.472 0.467 0.472 0.456 0.478 12,101,400 0.4695 1.19%
2017-07-03 0 0.420 0.410 0.420 0.405 0.420 3,665,910 1,503,804 0.4102 0.467 0.456 0.467 0.450 0.467 3,299,319 0.4558 0.00%
2017-06-30 0 0.420 0.415 0.420 0.400 0.420 4,510,000 1,839,050 0.4078 0.467 0.461 0.467 0.444 0.467 4,059,000 0.4531 2.44%
2017-06-29 0 0.410 0.400 0.410 0.395 0.410 16,779,018 6,749,316 0.4022 0.456 0.444 0.456 0.439 0.456 15,101,116 0.4469 3.80%
2017-06-28 0 0.395 0.390 0.395 0.380 0.405 8,600,000 3,335,700 0.3879 0.439 0.433 0.439 0.422 0.450 7,740,000 0.4310 -2.47%
2017-06-27 0 0.405 0.400 0.405 0.390 0.415 7,209,000 2,916,210 0.4045 0.450 0.444 0.450 0.433 0.461 6,488,100 0.4495 -1.22%
2017-06-26 0 0.410 0.410 0.415 0.405 0.410 1,264,203 517,118 0.4090 0.456 0.456 0.461 0.450 0.456 1,137,783 0.4545 0.00%
2017-06-23 0 0.410 0.410 0.415 0.405 0.415 5,880,000 2,405,800 0.4091 0.456 0.456 0.461 0.450 0.461 5,292,000 0.4546 -1.20%
2017-06-22 0 0.415 0.410 0.415 0.410 0.425 1,580,000 655,500 0.4149 0.461 0.456 0.461 0.456 0.472 1,422,000 0.4610 0.00%
2017-06-21 0 0.415 0.410 0.415 0.410 0.415 1,800,000 743,900 0.4133 0.461 0.456 0.461 0.456 0.461 1,620,000 0.4592 0.00%
2017-06-20 0 0.415 0.415 0.420 0.415 0.420 2,640,000 1,096,500 0.4153 0.461 0.461 0.467 0.461 0.467 2,376,000 0.4615 -1.19%
2017-06-19 0 0.420 0.415 0.420 0.415 0.445 20,500,000 8,774,800 0.4280 0.467 0.461 0.467 0.461 0.494 18,450,000 0.4756 -4.55%
2017-06-16 0 0.440 0.430 0.440 0.415 0.445 19,922,000 8,563,980 0.4299 0.489 0.478 0.489 0.461 0.494 17,929,800 0.4776 6.02%
2017-06-15 0 0.415 0.410 0.415 0.405 0.415 3,190,000 1,311,250 0.4111 0.461 0.456 0.461 0.450 0.461 2,871,000 0.4567 0.00%
2017-06-14 0 0.415 0.410 0.415 0.405 0.420 6,446,000 2,667,570 0.4138 0.461 0.456 0.461 0.450 0.467 5,801,400 0.4598 1.22%
2017-06-13 0 0.410 0.405 0.410 0.405 0.415 10,220,000 4,174,700 0.4085 0.456 0.450 0.456 0.450 0.461 9,198,000 0.4539 1.23%
2017-06-12 0 0.405 0.405 0.410 0.400 0.415 14,074,000 5,755,270 0.4089 0.450 0.450 0.456 0.444 0.461 12,666,600 0.4544 -2.41%
2017-06-09 0 0.415 0.415 0.420 0.415 0.430 22,455,500 9,418,412 0.4194 0.461 0.461 0.467 0.461 0.478 20,209,950 0.4660 0.00%
2017-06-08 0 0.415 0.410 0.415 0.395 0.415 22,016,000 8,952,590 0.4066 0.461 0.456 0.461 0.439 0.461 19,814,400 0.4518 6.41%
2017-06-07 0 0.390 0.385 0.390 0.380 0.395 9,212,000 3,567,420 0.3873 0.433 0.428 0.433 0.422 0.439 8,290,800 0.4303 1.30%
2017-06-06 0 0.385 0.380 0.385 0.360 0.390 30,620,000 11,379,500 0.3716 0.428 0.422 0.428 0.400 0.433 27,558,000 0.4129 6.94%
2017-06-05 0 0.360 0.360 0.365 0.360 0.365 8,518,000 3,086,160 0.3623 0.400 0.400 0.406 0.400 0.406 7,666,200 0.4026 0.00%
2017-06-02 0 0.360 0.355 0.360 0.345 0.360 11,066,000 3,911,170 0.3534 0.400 0.394 0.400 0.383 0.400 9,959,400 0.3927 5.88%
2017-06-01 0 0.340 0.335 0.340 0.335 0.355 2,615,675 881,937 0.3372 0.378 0.372 0.378 0.372 0.394 2,354,108 0.3746 1.49%
2017-05-31 0 0.335 0.335 0.340 0.335 0.365 8,740,000 3,111,100 0.3560 0.372 0.372 0.378 0.372 0.406 7,866,000 0.3955 -6.94%
2017-05-29 0 0.360 0.355 0.360 0.345 0.365 10,780,000 3,809,300 0.3534 0.400 0.394 0.400 0.383 0.406 9,702,000 0.3926 4.35%
2017-05-26 0 0.345 0.340 0.345 0.335 0.350 2,380,001 813,900 0.3420 0.383 0.378 0.383 0.372 0.389 2,142,001 0.3800 1.47%
2017-05-25 0 0.340 0.335 0.340 0.340 0.350 1,900,000 657,500 0.3461 0.378 0.372 0.378 0.378 0.389 1,710,000 0.3845 0.00%
2017-05-24 0 0.340 0.335 0.340 0.325 0.345 5,480,000 1,823,000 0.3327 0.378 0.372 0.378 0.361 0.383 4,932,000 0.3696 4.62%
2017-05-23 0 0.325 0.320 0.325 0.320 0.330 4,180,000 1,348,100 0.3225 0.361 0.356 0.361 0.356 0.367 3,762,000 0.3583 1.56%
2017-05-22 0 0.320 0.315 0.320 0.315 0.320 4,000,000 1,270,500 0.3176 0.356 0.350 0.356 0.350 0.356 3,600,000 0.3529 1.59%
2017-05-19 0 0.315 0.315 0.320 0.315 0.320 3,468,000 1,101,600 0.3176 0.350 0.350 0.356 0.350 0.356 3,121,200 0.3529 -1.56%
2017-05-18 0 0.320 0.315 0.320 0.315 0.320 120,000 38,000 0.3167 0.356 0.350 0.356 0.350 0.356 108,000 0.3519 -1.54%
2017-05-17 0 0.325 0.320 0.325 0.315 0.330 3,540,000 1,127,100 0.3184 0.361 0.356 0.361 0.350 0.367 3,186,000 0.3538 1.56%
2017-05-16 0 0.320 0.315 0.320 0.315 0.320 3,900,000 1,238,100 0.3175 0.356 0.350 0.356 0.350 0.356 3,510,000 0.3527 1.59%
2017-05-15 0 0.315 0.310 0.315 0.310 0.320 4,580,000 1,433,400 0.3130 0.350 0.344 0.350 0.344 0.356 4,122,000 0.3477 1.61%
2017-05-12 0 0.310 0.310 0.320 0.310 0.315 3,940,000 1,233,500 0.3131 0.344 0.344 0.356 0.344 0.350 3,546,000 0.3479 0.00%
2017-05-11 0 0.310 0.305 0.310 0.305 0.315 2,022,000 628,270 0.3107 0.344 0.339 0.344 0.339 0.350 1,819,800 0.3452 1.64%
2017-05-10 0 0.305 0.305 0.310 0.305 0.310 1,520,000 466,700 0.3070 0.339 0.339 0.344 0.339 0.344 1,368,000 0.3412 -1.61%
2017-05-09 0 0.310 0.305 0.310 0.300 0.330 5,370,000 1,652,750 0.3078 0.344 0.339 0.344 0.333 0.367 4,833,000 0.3420 0.00%
2017-05-08 0 0.310 0.300 0.310 0.300 0.310 722,547 220,638 0.3054 0.344 0.333 0.344 0.333 0.344 650,292 0.3393 3.33%
2017-05-05 0 0.300 0.300 0.305 0.300 0.300 280,000 84,000 0.3000 0.333 0.333 0.339 0.333 0.333 252,000 0.3333 0.00%
2017-05-04 0 0.300 0.300 0.305 0.300 0.310 6,360,000 1,914,300 0.3010 0.333 0.333 0.339 0.333 0.344 5,724,000 0.3344 0.00%
2017-05-02 0 0.300 0.300 0.305 0.300 0.310 4,550,000 1,385,800 0.3046 0.333 0.333 0.339 0.333 0.344 4,095,000 0.3384 -1.64%
2017-04-28 0 0.305 0.300 0.305 0.300 0.310 6,150,127 1,886,284 0.3067 0.339 0.333 0.339 0.333 0.344 5,535,114 0.3408 -1.61%
2017-04-27 0 0.310 0.300 0.315 0.295 0.355 30,941,500 10,503,350 0.3395 0.344 0.333 0.350 0.328 0.394 27,847,350 0.3772 -12.68%
2017-04-26 0 0.355 0.350 0.355 0.355 0.355 380,000 134,900 0.3550 0.394 0.389 0.394 0.394 0.394 342,000 0.3944 1.43%
2017-04-25 0 0.350 0.350 0.355 0.350 0.355 840,000 294,600 0.3507 0.389 0.389 0.394 0.389 0.394 756,000 0.3897 0.00%
2017-04-24 0 0.350 0.350 0.355 0.350 0.355 1,450,000 513,000 0.3538 0.389 0.389 0.394 0.389 0.394 1,305,000 0.3931 0.00%
2017-04-21 0 0.350 0.350 0.355 0.350 0.355 3,468,000 1,214,840 0.3503 0.389 0.389 0.394 0.389 0.394 3,121,200 0.3892 0.00%
2017-04-20 0 0.350 0.345 0.350 0.345 0.380 18,608,101 6,542,523 0.3516 0.389 0.383 0.389 0.383 0.422 16,747,291 0.3907 -6.67%
2017-04-19 0 0.375 0.375 0.380 0.375 0.385 9,532,000 3,602,760 0.3780 0.417 0.417 0.422 0.417 0.428 8,578,800 0.4200 -2.60%
2017-04-18 0 0.385 0.380 0.385 0.370 0.400 10,980,000 4,203,300 0.3828 0.428 0.422 0.428 0.411 0.444 9,882,000 0.4253 1.32%
2017-04-13 0 0.380 0.375 0.380 0.350 0.380 10,750,000 3,945,800 0.3671 0.422 0.417 0.422 0.389 0.422 9,675,000 0.4078 5.56%
2017-04-12 0 0.360 0.355 0.360 0.335 0.365 17,250,000 6,018,650 0.3489 0.400 0.394 0.400 0.372 0.406 15,525,000 0.3877 7.46%
2017-04-11 0 0.335 0.335 0.340 0.320 0.335 21,234,177 6,930,416 0.3264 0.372 0.372 0.378 0.356 0.372 19,110,759 0.3626 1.52%
2017-04-10 0 0.330 0.325 0.330 0.310 0.335 11,990,000 3,869,650 0.3227 0.367 0.361 0.367 0.344 0.372 10,791,000 0.3586 3.13%
2017-04-07 0 0.320 0.315 0.320 0.290 0.320 13,508,000 4,094,860 0.3031 0.356 0.350 0.356 0.322 0.356 12,157,200 0.3368 8.47%
2017-04-06 0 0.295 0.290 0.295 0.275 0.300 25,320,000 7,151,700 0.2825 0.328 0.322 0.328 0.306 0.333 22,788,000 0.3138 11.32%
2017-04-05 0 0.265 0.265 0.275 0.265 0.275 7,460,000 1,976,100 0.2649 0.294 0.294 0.306 0.294 0.306 6,714,000 0.2943 0.00%
2017-04-03 0 0.265 0.260 0.265 0.260 0.265 3,190,000 842,850 0.2642 0.294 0.289 0.294 0.289 0.294 2,871,000 0.2936 0.00%
2017-03-31 0 0.265 0.260 0.265 0.255 0.265 5,840,000 1,519,400 0.2602 0.294 0.289 0.294 0.283 0.294 5,256,000 0.2891 1.92%
2017-03-30 0 0.260 0.260 0.265 0.260 0.270 4,160,000 1,093,300 0.2628 0.289 0.289 0.294 0.289 0.300 3,744,000 0.2920 -1.89%
2017-03-29 0 0.265 0.260 0.265 0.260 0.265 800,000 209,400 0.2618 0.294 0.289 0.294 0.289 0.294 720,000 0.2908 -1.85%
2017-03-28 0 0.270 0.265 0.270 0.260 0.270 380,000 100,800 0.2653 0.300 0.294 0.300 0.289 0.300 342,000 0.2947 1.89%
2017-03-27 0 0.265 0.260 0.265 0.265 0.265 140,000 37,100 0.2650 0.294 0.289 0.294 0.294 0.294 126,000 0.2944 0.00%
2017-03-24 0 0.265 0.260 0.265 0.265 0.270 1,820,000 488,500 0.2684 0.294 0.289 0.294 0.294 0.300 1,638,000 0.2982 -1.85%
2017-03-23 0 0.270 0.265 0.270 0.270 0.270 200,000 54,000 0.2700 0.300 0.294 0.300 0.300 0.300 180,000 0.3000 1.89%
2017-03-22 0 0.265 0.265 0.270 0.260 0.270 6,410,000 1,714,800 0.2675 0.294 0.294 0.300 0.289 0.300 5,769,000 0.2972 -1.85%
2017-03-21 0 0.270 0.265 0.270 0.265 0.270 750,000 202,100 0.2695 0.300 0.294 0.300 0.294 0.300 675,000 0.2994 0.00%
2017-03-20 0 0.270 0.265 0.270 0.265 0.275 3,220,000 867,300 0.2693 0.300 0.294 0.300 0.294 0.306 2,898,000 0.2993 -1.82%
2017-03-17 0 0.275 0.270 0.280 0.270 0.275 6,642,000 1,818,900 0.2738 0.306 0.300 0.311 0.300 0.306 5,977,800 0.3043 1.85%
2017-03-16 0 0.270 0.270 0.275 0.270 0.275 4,240,000 1,164,000 0.2745 0.300 0.300 0.306 0.300 0.306 3,816,000 0.3050 -1.82%
2017-03-15 0 0.275 0.270 0.275 0.275 0.275 5,680,000 1,562,000 0.2750 0.306 0.300 0.306 0.306 0.306 5,112,000 0.3056 0.00%
2017-03-14 0 0.275 0.270 0.275 0.270 0.275 2,280,000 624,900 0.2741 0.306 0.300 0.306 0.300 0.306 2,052,000 0.3045 0.00%
2017-03-13 0 0.275 0.270 0.275 0.265 0.275 13,940,000 3,720,900 0.2669 0.306 0.300 0.306 0.294 0.306 12,546,000 0.2966 1.85%
2017-03-10 0 0.270 0.265 0.270 0.265 0.275 8,420,000 2,251,400 0.2674 0.300 0.294 0.300 0.294 0.306 7,578,000 0.2971 -1.82%
2017-03-09 0 0.275 0.270 0.275 0.270 0.275 4,240,000 1,162,000 0.2741 0.306 0.300 0.306 0.300 0.306 3,816,000 0.3045 0.00%
2017-03-08 0 0.275 0.270 0.275 0.270 0.275 3,340,000 902,700 0.2703 0.306 0.300 0.306 0.300 0.306 3,006,000 0.3003 0.00%
2017-03-07 0 0.275 0.270 0.275 0.275 0.280 3,600,000 995,100 0.2764 0.306 0.300 0.306 0.306 0.311 3,240,000 0.3071 -1.79%
2017-03-06 0 0.280 0.275 0.285 0.275 0.285 4,520,000 1,265,600 0.2800 0.311 0.306 0.317 0.306 0.317 4,068,000 0.3111 -1.75%
2017-03-03 0 0.285 0.280 0.285 0.275 0.285 5,180,000 1,452,400 0.2804 0.317 0.311 0.317 0.306 0.317 4,662,000 0.3115 1.79%
2017-03-02 0 0.280 0.280 0.285 0.280 0.285 2,216,000 625,210 0.2821 0.311 0.311 0.317 0.311 0.317 1,994,400 0.3135 0.00%
2017-03-01 0 0.280 0.275 0.280 0.275 0.280 2,520,000 698,100 0.2770 0.311 0.306 0.311 0.306 0.311 2,268,000 0.3078 0.00%
2017-02-28 0 0.280 0.275 0.280 0.275 0.285 5,420,000 1,500,200 0.2768 0.311 0.306 0.311 0.306 0.317 4,878,000 0.3075 0.00%
2017-02-27 0 0.280 0.275 0.280 0.270 0.280 6,380,000 1,727,100 0.2707 0.311 0.306 0.311 0.300 0.311 5,742,000 0.3008 1.82%
2017-02-24 0 0.275 0.270 0.275 0.270 0.275 1,220,000 329,500 0.2701 0.306 0.300 0.306 0.300 0.306 1,098,000 0.3001 0.00%
2017-02-23 0 0.275 0.270 0.275 0.270 0.275 2,410,000 661,600 0.2745 0.306 0.300 0.306 0.300 0.306 2,169,000 0.3050 1.85%
2017-02-22 0 0.270 0.270 0.275 0.270 0.275 1,660,000 455,800 0.2746 0.300 0.300 0.306 0.300 0.306 1,494,000 0.3051 -1.82%
2017-02-21 0 0.275 0.270 0.275 0.270 0.280 2,860,000 775,600 0.2712 0.306 0.300 0.306 0.300 0.311 2,574,000 0.3013 1.85%
2017-02-20 0 0.270 0.265 0.270 0.265 0.270 640,000 169,800 0.2653 0.300 0.294 0.300 0.294 0.300 576,000 0.2948 0.00%
2017-02-17 0 0.270 0.265 0.270 0.265 0.270 500,000 133,200 0.2664 0.300 0.294 0.300 0.294 0.300 450,000 0.2960 0.00%
2017-02-16 0 0.270 0.265 0.270 0.270 0.270 571,000 153,915 0.2696 0.300 0.294 0.300 0.300 0.300 513,900 0.2995 0.00%
2017-02-15 0 0.270 0.265 0.270 0.265 0.270 940,000 253,700 0.2699 0.300 0.294 0.300 0.294 0.300 846,000 0.2999 -1.82%
2017-02-14 0 0.275 0.270 0.275 0.270 0.275 3,740,000 1,010,900 0.2703 0.306 0.300 0.306 0.300 0.306 3,366,000 0.3003 1.85%
2017-02-13 0 0.270 0.270 0.275 0.270 0.280 7,280,000 2,010,700 0.2762 0.300 0.300 0.306 0.300 0.311 6,552,000 0.3069 -3.57%
2017-02-10 0 0.280 0.275 0.280 0.275 0.280 11,800,000 3,277,000 0.2777 0.311 0.306 0.311 0.306 0.311 10,620,000 0.3086 0.00%
2017-02-09 0 0.280 0.275 0.280 0.275 0.290 6,200,000 1,751,800 0.2825 0.311 0.306 0.311 0.306 0.322 5,580,000 0.3139 -5.08%
2017-02-08 0 0.295 0.290 0.295 0.285 0.305 13,760,000 4,022,200 0.2923 0.328 0.322 0.328 0.317 0.339 12,384,000 0.3248 5.36%
2017-02-07 0 0.280 0.280 0.285 0.270 0.285 7,140,000 1,948,300 0.2729 0.311 0.311 0.317 0.300 0.317 6,426,000 0.3032 3.70%
2017-02-06 0 0.270 0.265 0.270 0.265 0.270 4,100,000 1,087,900 0.2653 0.300 0.294 0.300 0.294 0.300 3,690,000 0.2948 0.00%
2017-02-03 0 0.270 0.265 0.270 0.265 0.270 1,420,000 382,900 0.2696 0.300 0.294 0.300 0.294 0.300 1,278,000 0.2996 0.00%
2017-02-02 0 0.270 0.265 0.270 0.265 0.275 2,060,000 556,400 0.2701 0.300 0.294 0.300 0.294 0.306 1,854,000 0.3001 1.89%
2017-02-01 0 0.265 0.265 0.270 0.265 0.270 7,780,000 2,075,200 0.2667 0.294 0.294 0.300 0.294 0.300 7,002,000 0.2964 -3.64%
2017-01-27 0 0.275 0.265 0.275 0.270 0.275 920,000 248,500 0.2701 0.306 0.294 0.306 0.300 0.306 828,000 0.3001 1.85%
2017-01-26 0 0.270 0.265 0.270 0.265 0.275 2,244,000 598,980 0.2669 0.300 0.294 0.300 0.294 0.306 2,019,600 0.2966 -1.82%
2017-01-25 0 0.275 0.270 0.275 0.265 0.275 5,480,000 1,467,300 0.2678 0.306 0.300 0.306 0.294 0.306 4,932,000 0.2975 3.77%
2017-01-24 0 0.265 0.260 0.265 0.260 0.275 1,440,000 378,200 0.2626 0.294 0.289 0.294 0.289 0.306 1,296,000 0.2918 -5.36%
2017-01-23 0 0.280 0.265 0.280 0.260 0.280 4,140,000 1,094,300 0.2643 0.311 0.294 0.311 0.289 0.311 3,726,000 0.2937 5.66%
2017-01-20 0 0.265 0.260 0.265 0.260 0.275 1,952,075 508,898 0.2607 0.294 0.289 0.294 0.289 0.306 1,756,868 0.2897 -5.36%
2017-01-19 0 0.280 0.265 0.280 0.255 0.280 1,620,000 425,600 0.2627 0.311 0.294 0.311 0.283 0.311 1,458,000 0.2919 5.66%
2017-01-18 0 0.265 0.260 0.265 0.260 0.265 4,160,000 1,092,800 0.2627 0.294 0.289 0.294 0.289 0.294 3,744,000 0.2919 0.00%
2017-01-17 0 0.265 0.265 0.270 0.265 0.270 420,000 113,200 0.2695 0.294 0.294 0.300 0.294 0.300 378,000 0.2995 -1.85%
2017-01-16 0 0.270 0.270 0.275 0.265 0.275 5,960,000 1,612,400 0.2705 0.300 0.300 0.306 0.294 0.306 5,364,000 0.3006 0.00%
2017-01-13 0 0.270 0.270 0.275 0.270 0.275 3,106,178 841,844 0.2710 0.300 0.300 0.306 0.300 0.306 2,795,560 0.3011 -3.57%
2017-01-12 0 0.280 0.270 0.280 0.275 0.280 3,580,000 984,600 0.2750 0.311 0.300 0.311 0.306 0.311 3,222,000 0.3056 0.00%
2017-01-11 0 0.280 0.270 0.280 0.270 0.280 5,672,000 1,538,290 0.2712 0.311 0.300 0.311 0.300 0.311 5,104,800 0.3013 0.00%
2017-01-10 0 0.280 0.275 0.280 0.275 0.280 80,000 22,100 0.2763 0.311 0.306 0.311 0.306 0.311 72,000 0.3069 0.00%
2017-01-09 0 0.280 0.275 0.280 0.280 0.280 20,000 5,600 0.2800 0.311 0.306 0.311 0.311 0.311 18,000 0.3111 -1.75%
2017-01-06 0 0.285 0.275 0.285 0.275 0.290 4,140,693 1,156,280 0.2792 0.317 0.306 0.317 0.306 0.322 3,726,624 0.3103 -1.72%
2017-01-05 0 0.290 0.280 0.290 0.280 0.295 10,860,000 3,191,500 0.2939 0.322 0.311 0.322 0.311 0.328 9,774,000 0.3265 -1.69%
2017-01-04 0 0.295 0.290 0.295 0.290 0.300 10,430,000 3,080,700 0.2954 0.328 0.322 0.328 0.322 0.333 9,387,000 0.3282 1.72%
2017-01-03 0 0.290 0.290 0.295 0.280 0.305 8,780,000 2,480,100 0.2825 0.322 0.322 0.328 0.311 0.339 7,902,000 0.3139 1.75%
2016-12-30 0 0.285 0.280 0.285 0.275 0.285 3,480,000 970,900 0.2790 0.317 0.311 0.317 0.306 0.317 3,132,000 0.3100 3.64%
2016-12-29 0 0.275 0.275 0.280 0.275 0.280 380,000 106,000 0.2789 0.306 0.306 0.311 0.306 0.311 342,000 0.3099 0.00%
2016-12-28 0 0.275 0.275 0.285 0.275 0.280 1,880,000 524,300 0.2789 0.306 0.306 0.317 0.306 0.311 1,692,000 0.3099 -1.79%
2016-12-23 0 0.280 0.275 0.280 0.280 0.280 1,260,000 352,800 0.2800 0.311 0.306 0.311 0.311 0.311 1,134,000 0.3111 0.00%
2016-12-22 0 0.280 0.275 0.280 0.275 0.280 1,160,000 324,100 0.2794 0.311 0.306 0.311 0.306 0.311 1,044,000 0.3104 0.00%
2016-12-21 0 0.280 0.275 0.280 0.270 0.280 1,620,000 445,500 0.2750 0.311 0.306 0.311 0.300 0.311 1,458,000 0.3056 0.00%
2016-12-20 0 0.280 0.275 0.280 0.275 0.280 740,000 205,100 0.2772 0.311 0.306 0.311 0.306 0.311 666,000 0.3080 0.00%
2016-12-19 0 0.280 0.275 0.280 0.275 0.280 620,000 172,500 0.2782 0.311 0.306 0.311 0.306 0.311 558,000 0.3091 0.00%
2016-12-16 0 0.280 0.275 0.280 0.275 0.280 1,380,000 381,800 0.2767 0.311 0.306 0.311 0.306 0.311 1,242,000 0.3074 -1.75%
2016-12-15 0 0.285 0.280 0.285 0.280 0.290 400,000 113,700 0.2843 0.317 0.311 0.317 0.311 0.322 360,000 0.3158 -3.39%
2016-12-14 0 0.295 0.285 0.295 0.290 0.295 1,800,000 522,100 0.2901 0.328 0.317 0.328 0.322 0.328 1,620,000 0.3223 1.72%
2016-12-13 0 0.290 0.285 0.290 0.285 0.290 1,764,000 503,360 0.2854 0.322 0.317 0.322 0.317 0.322 1,587,600 0.3171 0.00%
2016-12-12 0 0.290 0.285 0.290 0.290 0.295 5,320,000 1,563,100 0.2938 0.322 0.317 0.322 0.322 0.328 4,788,000 0.3265 -1.69%
2016-12-09 0 0.295 0.285 0.295 0.290 0.295 2,840,000 828,200 0.2916 0.328 0.317 0.328 0.322 0.328 2,556,000 0.3240 -1.67%
2016-12-08 0 0.300 0.295 0.300 0.295 0.305 10,913,000 3,264,355 0.2991 0.333 0.328 0.333 0.328 0.339 9,821,700 0.3324 -3.23%
2016-12-07 0 0.310 0.300 0.310 0.300 0.315 5,400,000 1,667,000 0.3087 0.344 0.333 0.344 0.333 0.350 4,860,000 0.3430 0.00%
2016-12-06 0 0.310 0.305 0.310 0.305 0.320 19,640,000 6,151,200 0.3132 0.344 0.339 0.344 0.339 0.356 17,676,000 0.3480 -1.59%
2016-12-05 0 0.315 0.310 0.315 0.300 0.325 22,800,000 7,039,600 0.3088 0.350 0.344 0.350 0.333 0.361 20,520,000 0.3431 5.00%
2016-12-02 0 0.300 0.295 0.300 0.290 0.305 6,280,000 1,848,200 0.2943 0.333 0.328 0.333 0.322 0.339 5,652,000 0.3270 3.45%
2016-12-01 0 0.290 0.290 0.295 0.280 0.295 10,860,000 3,083,200 0.2839 0.322 0.322 0.328 0.311 0.328 9,774,000 0.3154 1.75%
2016-11-30 0 0.285 0.280 0.285 0.280 0.285 4,840,000 1,356,000 0.2802 0.317 0.311 0.317 0.311 0.317 4,356,000 0.3113 0.00%
2016-11-29 0 0.285 0.280 0.285 0.280 0.285 1,200,000 339,100 0.2826 0.317 0.311 0.317 0.311 0.317 1,080,000 0.3140 1.79%
2016-11-28 0 0.280 0.275 0.280 0.275 0.280 700,000 192,600 0.2751 0.311 0.306 0.311 0.306 0.311 630,000 0.3057 0.00%
2016-11-25 0 0.280 0.275 0.280 0.275 0.285 8,902,171 2,474,164 0.2779 0.311 0.306 0.311 0.306 0.317 8,011,954 0.3088 1.82%
2016-11-24 0 0.275 0.270 0.275 0.275 0.280 500,000 137,600 0.2752 0.306 0.300 0.306 0.306 0.311 450,000 0.3058 -1.79%
2016-11-23 0 0.280 0.275 0.280 0.275 0.280 40,000 11,100 0.2775 0.311 0.306 0.311 0.306 0.311 36,000 0.3083 0.00%
2016-11-22 0 0.280 0.275 0.280 0.280 0.285 4,825,000 1,365,800 0.2831 0.311 0.306 0.311 0.311 0.317 4,342,500 0.3145 -1.75%
2016-11-21 0 0.285 0.280 0.285 0.280 0.285 3,920,000 1,116,400 0.2848 0.317 0.311 0.317 0.311 0.317 3,528,000 0.3164 0.00%
2016-11-18 0 0.285 0.280 0.285 0.275 0.285 7,818,000 2,161,560 0.2765 0.317 0.311 0.317 0.306 0.317 7,036,200 0.3072 1.79%
2016-11-17 0 0.280 0.275 0.280 0.280 0.280 620,000 173,600 0.2800 0.311 0.306 0.311 0.311 0.311 558,000 0.3111 1.82%
2016-11-16 0 0.275 0.275 0.280 0.275 0.280 690,000 190,800 0.2765 0.306 0.306 0.311 0.306 0.311 621,000 0.3072 -1.79%
2016-11-15 0 0.280 0.275 0.280 0.275 0.280 1,448,943 400,624 0.2765 0.311 0.306 0.311 0.306 0.311 1,304,049 0.3072 0.00%
2016-11-14 0 0.280 0.275 0.285 0.275 0.285 1,246,000 348,260 0.2795 0.311 0.306 0.317 0.306 0.317 1,121,400 0.3106 1.82%
2016-11-11 0 0.275 0.275 0.280 0.275 0.280 160,000 44,600 0.2788 0.306 0.306 0.311 0.306 0.311 144,000 0.3097 -3.51%
2016-11-10 0 0.285 0.275 0.285 0.275 0.290 1,346,000 374,480 0.2782 0.317 0.306 0.317 0.306 0.322 1,211,400 0.3091 0.00%
2016-11-09 0 0.285 0.275 0.285 0.270 0.285 2,340,000 644,300 0.2753 0.317 0.306 0.317 0.300 0.317 2,106,000 0.3059 -1.72%
2016-11-08 0 0.290 0.280 0.290 0.280 0.290 1,860,000 526,700 0.2832 0.322 0.311 0.322 0.311 0.322 1,674,000 0.3146 1.75%
2016-11-07 0 0.285 0.280 0.285 0.280 0.285 1,270,000 358,130 0.2820 0.317 0.311 0.317 0.311 0.317 1,143,000 0.3133 -1.72%
2016-11-04 0 0.290 0.285 0.290 0.285 0.290 920,000 264,800 0.2878 0.322 0.317 0.322 0.317 0.322 828,000 0.3198 0.00%
2016-11-03 0 0.290 0.285 0.290 0.290 0.300 6,600,000 1,955,400 0.2963 0.322 0.317 0.322 0.322 0.333 5,940,000 0.3292 -3.33%
2016-11-02 0 0.300 0.295 0.300 0.295 0.310 2,140,000 650,000 0.3037 0.333 0.328 0.333 0.328 0.344 1,926,000 0.3375 -3.23%
2016-11-01 0 0.310 0.305 0.310 0.305 0.310 8,300,000 2,556,000 0.3080 0.344 0.339 0.344 0.339 0.344 7,470,000 0.3422 1.64%
2016-10-31 0 0.305 0.300 0.305 0.300 0.310 460,000 138,800 0.3017 0.339 0.333 0.339 0.333 0.344 414,000 0.3353 0.00%
2016-10-28 0 0.305 0.300 0.305 0.300 0.315 2,760,000 859,100 0.3113 0.339 0.333 0.339 0.333 0.350 2,484,000 0.3459 -3.17%
2016-10-27 0 0.315 0.310 0.315 0.310 0.335 8,280,000 2,647,900 0.3198 0.350 0.344 0.350 0.344 0.372 7,452,000 0.3553 -4.55%
2016-10-26 0 0.330 0.325 0.330 0.315 0.335 13,036,801 4,243,140 0.3255 0.367 0.361 0.367 0.350 0.372 11,733,121 0.3616 4.76%
2016-10-25 0 0.315 0.310 0.320 0.280 0.320 24,200,000 7,139,800 0.2950 0.350 0.344 0.356 0.311 0.356 21,780,000 0.3278 12.50%
2016-10-24 0 0.280 0.275 0.285 0.275 0.285 2,836,000 794,980 0.2803 0.311 0.306 0.317 0.306 0.317 2,552,400 0.3115 1.82%
2016-10-20 0 0.275 0.275 0.280 0.275 0.280 1,680,000 464,100 0.2763 0.306 0.306 0.311 0.306 0.311 1,512,000 0.3069 -1.79%
2016-10-19 0 0.280 0.275 0.280 0.275 0.280 780,000 218,000 0.2795 0.311 0.306 0.311 0.306 0.311 702,000 0.3105 0.00%
2016-10-18 0 0.280 0.275 0.280 0.250 0.285 9,070,000 2,509,750 0.2767 0.311 0.306 0.311 0.278 0.317 8,163,000 0.3075 1.82%
2016-10-17 0 0.275 0.270 0.275 0.270 0.285 980,000 267,800 0.2733 0.306 0.300 0.306 0.300 0.317 882,000 0.3036 -1.79%
2016-10-14 0 0.280 0.270 0.280 0.270 0.280 4,360,000 1,185,900 0.2720 0.311 0.300 0.311 0.300 0.311 3,924,000 0.3022 1.82%
2016-10-13 0 0.275 0.270 0.275 0.270 0.285 2,170,000 598,050 0.2756 0.306 0.300 0.306 0.300 0.317 1,953,000 0.3062 -1.79%
2016-10-12 0 0.280 0.280 0.285 0.280 0.295 3,640,000 1,037,700 0.2851 0.311 0.311 0.317 0.311 0.328 3,276,000 0.3168 -6.67%
2016-10-11 0 0.300 0.290 0.300 0.285 0.310 12,660,000 3,751,700 0.2963 0.333 0.322 0.333 0.317 0.344 11,394,000 0.3293 3.45%
2016-10-07 0 0.290 0.290 0.300 0.280 0.305 13,200,000 3,715,900 0.2815 0.322 0.322 0.333 0.311 0.339 11,880,000 0.3128 1.75%
2016-10-06 0 0.285 0.280 0.285 0.280 0.285 392,000 110,120 0.2809 0.317 0.311 0.317 0.311 0.317 352,800 0.3121 0.00%
2016-10-05 0 0.285 0.280 0.285 0.280 0.285 494,426 140,350 0.2839 0.317 0.311 0.317 0.311 0.317 444,983 0.3154 -1.72%
2016-10-04 0 0.290 0.285 0.290 0.280 0.290 19,600,000 5,538,000 0.2826 0.322 0.317 0.322 0.311 0.322 17,640,000 0.3139 0.00%
2016-10-03 0 0.290 0.285 0.290 0.280 0.305 9,920,000 2,822,300 0.2845 0.322 0.317 0.322 0.311 0.339 8,928,000 0.3161 1.75%
2016-09-30 0 0.285 0.285 0.290 0.285 0.290 300,000 85,600 0.2853 0.317 0.317 0.322 0.317 0.322 270,000 0.3170 -3.39%
2016-09-29 0 0.295 0.285 0.295 0.285 0.300 6,210,000 1,811,400 0.2917 0.328 0.317 0.328 0.317 0.333 5,589,000 0.3241 3.51%
2016-09-28 0 0.285 0.285 0.290 0.285 0.285 6,000,554 1,710,149 0.2850 0.317 0.317 0.322 0.317 0.317 5,400,499 0.3167 -1.72%
2016-09-27 0 0.290 0.285 0.290 0.290 0.290 65,401 18,804 0.2875 0.322 0.317 0.322 0.322 0.322 58,861 0.3195 -3.33%
2016-09-26 0 0.300 0.285 0.300 0.290 0.300 2,320,000 673,700 0.2904 0.333 0.317 0.333 0.322 0.333 2,088,000 0.3227 3.45%
2016-09-23 0 0.290 0.285 0.290 0.285 0.295 7,340,000 2,106,400 0.2870 0.322 0.317 0.322 0.317 0.328 6,606,000 0.3189 1.75%
2016-09-22 0 0.285 0.285 0.290 0.285 0.295 340,000 98,500 0.2897 0.317 0.317 0.322 0.317 0.328 306,000 0.3219 -3.39%
2016-09-21 0 0.295 0.285 0.295 0.285 0.295 4,406,127 1,286,823 0.2921 0.328 0.317 0.328 0.317 0.328 3,965,514 0.3245 3.51%
2016-09-20 0 0.285 0.285 0.290 0.285 0.290 3,580,000 1,021,300 0.2853 0.317 0.317 0.322 0.317 0.322 3,222,000 0.3170 -1.72%
2016-09-19 0 0.290 0.285 0.290 0.285 0.300 820,000 236,900 0.2889 0.322 0.317 0.322 0.317 0.333 738,000 0.3210 1.75%
2016-09-15 0 0.285 0.285 0.290 0.285 0.290 340,000 97,000 0.2853 0.317 0.317 0.322 0.317 0.322 306,000 0.3170 -1.72%
2016-09-14 0 0.290 0.285 0.290 0.280 0.295 380,000 109,400 0.2879 0.322 0.317 0.322 0.311 0.328 342,000 0.3199 1.75%
2016-09-13 0 0.285 0.285 0.290 0.285 0.295 640,000 185,500 0.2898 0.317 0.317 0.322 0.317 0.328 576,000 0.3220 -1.72%
2016-09-12 0 0.290 0.285 0.290 0.285 0.290 2,220,000 638,300 0.2875 0.322 0.317 0.322 0.317 0.322 1,998,000 0.3195 -3.33%
2016-09-09 0 0.300 0.300 0.305 0.295 0.305 3,760,000 1,125,200 0.2993 0.333 0.333 0.339 0.328 0.339 3,384,000 0.3325 -3.23%
2016-09-08 0 0.310 0.300 0.310 0.305 0.310 1,820,000 555,400 0.3052 0.344 0.333 0.344 0.339 0.344 1,638,000 0.3391 0.00%
2016-09-07 0 0.310 0.300 0.310 0.300 0.310 2,360,000 720,700 0.3054 0.344 0.333 0.344 0.333 0.344 2,124,000 0.3393 -1.59%
2016-09-06 0 0.315 0.305 0.315 0.310 0.325 24,890,000 7,879,200 0.3166 0.350 0.339 0.350 0.344 0.361 22,401,000 0.3517 0.00%
2016-09-05 0 0.315 0.315 0.320 0.315 0.320 5,550,000 1,750,000 0.3153 0.350 0.350 0.356 0.350 0.356 4,995,000 0.3504 -3.08%
2016-09-02 0 0.325 0.320 0.325 0.315 0.330 16,610,000 5,297,450 0.3189 0.361 0.356 0.361 0.350 0.367 14,949,000 0.3544 0.00%
2016-09-01 0 0.325 0.315 0.325 0.315 0.325 7,200,000 2,299,000 0.3193 0.361 0.350 0.361 0.350 0.361 6,480,000 0.3548 1.56%
2016-08-31 0 0.320 0.315 0.320 0.315 0.320 3,040,000 957,800 0.3151 0.356 0.350 0.356 0.350 0.356 2,736,000 0.3501 1.59%
2016-08-30 0 0.315 0.315 0.320 0.315 0.325 1,840,000 579,800 0.3151 0.350 0.350 0.356 0.350 0.361 1,656,000 0.3501 -3.08%
2016-08-29 0 0.325 0.315 0.325 0.315 0.325 2,280,639 724,191 0.3175 0.361 0.350 0.361 0.350 0.361 2,052,575 0.3528 0.00%
2016-08-26 0 0.325 0.315 0.325 0.315 0.325 5,620,000 1,801,800 0.3206 0.361 0.350 0.361 0.350 0.361 5,058,000 0.3562 3.17%
2016-08-25 0 0.315 0.315 0.320 0.315 0.315 4,600,404 1,449,121 0.3150 0.350 0.350 0.356 0.350 0.350 4,140,364 0.3500 -1.56%
2016-08-24 0 0.320 0.315 0.325 0.315 0.325 4,260,000 1,363,200 0.3200 0.356 0.350 0.361 0.350 0.361 3,834,000 0.3556 1.59%
2016-08-23 0 0.315 0.315 0.320 0.315 0.320 8,880,000 2,818,000 0.3173 0.350 0.350 0.356 0.350 0.356 7,992,000 0.3526 -3.08%
2016-08-22 0 0.325 0.315 0.320 0.320 0.330 1,000,000 322,200 0.3222 0.361 0.350 0.356 0.356 0.367 900,000 0.3580 -2.99%
2016-08-19 0 0.335 0.325 0.335 0.320 0.360 18,012,000 6,104,880 0.3389 0.372 0.361 0.372 0.356 0.400 16,210,800 0.3766 4.69%
2016-08-18 0 0.320 0.315 0.320 0.300 0.330 14,320,000 4,437,800 0.3099 0.356 0.350 0.356 0.333 0.367 12,888,000 0.3443 1.59%
2016-08-17 0 0.315 0.305 0.315 0.305 0.320 4,790,000 1,484,700 0.3100 0.350 0.339 0.350 0.339 0.356 4,311,000 0.3444 3.28%
2016-08-16 0 0.305 0.305 0.310 0.305 0.310 4,660,000 1,424,900 0.3058 0.339 0.339 0.344 0.339 0.344 4,194,000 0.3397 -3.17%
2016-08-15 0 0.315 0.305 0.315 0.305 0.315 4,100,000 1,273,200 0.3105 0.350 0.339 0.350 0.339 0.350 3,690,000 0.3450 0.00%
2016-08-12 0 0.315 0.305 0.315 0.305 0.315 5,300,000 1,622,500 0.3061 0.350 0.339 0.350 0.339 0.350 4,770,000 0.3401 0.00%
2016-08-11 0 0.315 0.310 0.315 0.310 0.320 1,180,000 370,700 0.3142 0.350 0.344 0.350 0.344 0.356 1,062,000 0.3491 -3.08%
2016-08-10 0 0.325 0.315 0.325 0.315 0.325 6,060,000 1,939,000 0.3200 0.361 0.350 0.361 0.350 0.361 5,454,000 0.3555 3.17%
2016-08-09 0 0.315 0.315 0.325 0.310 0.320 5,980,000 1,885,000 0.3152 0.350 0.350 0.361 0.344 0.356 5,382,000 0.3502 -3.08%
2016-08-08 0 0.325 0.320 0.325 0.315 0.330 4,782,000 1,539,690 0.3220 0.361 0.356 0.361 0.350 0.367 4,303,800 0.3578 1.56%
2016-08-05 0 0.320 0.320 0.325 0.310 0.320 4,420,000 1,393,600 0.3153 0.356 0.356 0.361 0.344 0.356 3,978,000 0.3503 -3.03%
2016-08-04 0 0.330 0.310 0.330 0.310 0.330 4,000,000 1,259,100 0.3148 0.367 0.344 0.367 0.344 0.367 3,600,000 0.3498 6.45%
2016-08-03 0 0.310 0.310 0.315 0.310 0.320 3,300,000 1,023,500 0.3102 0.344 0.344 0.350 0.344 0.356 2,970,000 0.3446 -4.62%
2016-08-01 0 0.325 0.305 0.325 0.305 0.330 3,920,000 1,214,600 0.3098 0.361 0.339 0.361 0.339 0.367 3,528,000 0.3443 6.56%
2016-07-29 0 0.305 0.300 0.305 0.300 0.315 2,590,000 779,400 0.3009 0.339 0.333 0.339 0.333 0.350 2,331,000 0.3344 -4.69%
2016-07-28 0 0.320 0.320 0.325 0.315 0.335 6,200,000 1,986,500 0.3204 0.356 0.356 0.361 0.350 0.372 5,580,000 0.3560 1.59%
2016-07-27 0 0.315 0.310 0.320 0.310 0.315 5,260,000 1,632,500 0.3104 0.350 0.344 0.356 0.344 0.350 4,734,000 0.3448 -1.56%
2016-07-26 0 0.320 0.310 0.320 0.305 0.320 4,012,000 1,247,220 0.3109 0.356 0.344 0.356 0.339 0.356 3,610,800 0.3454 3.23%
2016-07-25 0 0.310 0.305 0.310 0.305 0.315 4,380,000 1,341,100 0.3062 0.344 0.339 0.344 0.339 0.350 3,942,000 0.3402 -3.12%
2016-07-22 0 0.320 0.310 0.320 0.310 0.320 4,690,000 1,476,550 0.3148 0.356 0.344 0.356 0.344 0.356 4,221,000 0.3498 3.23%
2016-07-21 0 0.310 0.310 0.315 0.305 0.315 5,962,000 1,848,580 0.3101 0.344 0.344 0.350 0.339 0.350 5,365,800 0.3445 -3.12%
2016-07-20 0 0.320 0.310 0.320 0.310 0.325 2,620,000 834,200 0.3184 0.356 0.344 0.356 0.344 0.361 2,358,000 0.3538 0.00%
2016-07-19 0 0.320 0.315 0.320 0.305 0.320 8,820,000 2,733,900 0.3100 0.356 0.350 0.356 0.339 0.356 7,938,000 0.3444 0.00%
2016-07-18 0 0.320 0.310 0.320 0.310 0.320 7,240,000 2,265,300 0.3129 0.356 0.344 0.356 0.344 0.356 6,516,000 0.3477 -1.54%
2016-07-15 0 0.325 0.320 0.325 0.315 0.325 6,680,000 2,155,000 0.3226 0.361 0.356 0.361 0.350 0.361 6,012,000 0.3584 0.00%
2016-07-14 0 0.325 0.320 0.330 0.315 0.330 5,860,000 1,891,300 0.3227 0.361 0.356 0.367 0.350 0.367 5,274,000 0.3586 -2.99%
2016-07-13 0 0.335 0.320 0.335 0.315 0.335 3,640,000 1,173,600 0.3224 0.372 0.356 0.372 0.350 0.372 3,276,000 0.3582 1.52%
2016-07-12 0 0.330 0.320 0.330 0.315 0.345 5,240,000 1,711,800 0.3267 0.367 0.356 0.367 0.350 0.383 4,716,000 0.3630 -2.94%
2016-07-11 0 0.340 0.330 0.340 0.330 0.345 1,510,000 503,750 0.3336 0.378 0.367 0.378 0.367 0.383 1,359,000 0.3707 0.00%
2016-07-08 0 0.340 0.330 0.340 0.325 0.360 2,520,000 834,600 0.3312 0.378 0.367 0.378 0.361 0.400 2,268,000 0.3680 0.00%
2016-07-07 0 0.340 0.335 0.355 0.325 0.360 2,770,000 929,600 0.3356 0.378 0.372 0.394 0.361 0.400 2,493,000 0.3729 0.00%
2016-07-06 0 0.340 0.340 0.355 0.335 0.350 320,000 109,400 0.3419 0.378 0.378 0.394 0.372 0.389 288,000 0.3799 -4.23%
2016-07-05 0 0.355 0.345 0.355 0.335 0.360 3,340,000 1,147,800 0.3437 0.394 0.383 0.394 0.372 0.400 3,006,000 0.3818 -2.74%
2016-07-04 0 0.365 0.355 0.365 0.355 0.375 2,260,000 813,600 0.3600 0.406 0.394 0.406 0.394 0.417 2,034,000 0.4000 -2.67%
2016-06-30 0 0.375 0.375 0.380 0.340 0.375 7,310,000 2,626,100 0.3592 0.417 0.417 0.422 0.378 0.417 6,579,000 0.3992 8.70%
2016-06-29 0 0.345 0.330 0.345 0.310 0.365 7,640,000 2,446,500 0.3202 0.383 0.367 0.383 0.344 0.406 6,876,000 0.3558 4.55%
2016-06-28 0 0.330 0.310 0.330 0.300 0.330 7,140,000 2,158,800 0.3024 0.367 0.344 0.367 0.333 0.367 6,426,000 0.3359 4.76%
2016-06-27 0 0.315 0.300 0.315 0.290 0.315 3,460,000 1,066,500 0.3082 0.350 0.333 0.350 0.322 0.350 3,114,000 0.3425 1.61%
2016-06-24 0 0.310 0.295 0.310 0.285 0.325 3,040,000 929,400 0.3057 0.344 0.328 0.344 0.317 0.361 2,736,000 0.3397 -4.62%
2016-06-23 0 0.325 0.325 0.330 0.325 0.325 120,000 39,000 0.3250 0.361 0.361 0.367 0.361 0.361 108,000 0.3611 0.00%
2016-06-22 0 0.325 0.325 0.330 0.325 0.330 572,000 187,120 0.3271 0.361 0.361 0.367 0.361 0.367 514,800 0.3635 0.00%
2016-06-21 0 0.325 0.325 0.330 0.325 0.330 80,000 26,300 0.3288 0.361 0.361 0.367 0.361 0.367 72,000 0.3653 0.00%
2016-06-20 0 0.325 0.325 0.330 0.325 0.330 470,000 154,600 0.3289 0.361 0.361 0.367 0.361 0.367 423,000 0.3655 0.00%
2016-06-17 0 0.325 0.325 0.330 0.325 0.345 500,000 164,800 0.3296 0.361 0.361 0.367 0.361 0.383 450,000 0.3662 -4.41%
2016-06-16 0 0.340 0.325 0.340 0.325 0.340 300,000 99,700 0.3323 0.378 0.361 0.378 0.361 0.378 270,000 0.3693 0.00%
2016-06-15 0 0.340 0.330 0.340 0.330 0.350 3,660,000 1,249,100 0.3413 0.378 0.367 0.378 0.367 0.389 3,294,000 0.3792 -2.86%
2016-06-14 0 0.350 0.345 0.355 0.340 0.360 6,490,000 2,250,750 0.3468 0.389 0.383 0.394 0.378 0.400 5,841,000 0.3853 0.00%
2016-06-13 0 0.350 0.345 0.350 0.350 0.350 60,000 21,000 0.3500 0.389 0.383 0.389 0.389 0.389 54,000 0.3889 -2.78%
2016-06-10 0 0.360 0.350 0.360 0.350 0.375 320,000 114,800 0.3588 0.400 0.389 0.400 0.389 0.417 288,000 0.3986 2.86%
2016-06-08 0 0.350 0.345 0.355 0.345 0.355 3,520,000 1,223,400 0.3476 0.389 0.383 0.394 0.383 0.394 3,168,000 0.3862 -1.41%
2016-06-07 0 0.355 0.345 0.350 0.345 0.370 5,338,000 1,867,050 0.3498 0.394 0.383 0.389 0.383 0.411 4,804,200 0.3886 0.00%
2016-06-06 0 0.355 0.350 0.355 0.350 0.385 500,000 179,500 0.3590 0.394 0.389 0.394 0.389 0.428 450,000 0.3989 -2.74%
2016-06-03 0 0.365 0.350 0.365 0.350 0.365 280,000 100,000 0.3571 0.406 0.389 0.406 0.389 0.406 252,000 0.3968 4.29%
2016-06-02 0 0.350 0.350 0.355 0.350 0.375 800,000 286,000 0.3575 0.389 0.389 0.394 0.389 0.417 720,000 0.3972 -1.41%
2016-06-01 0 0.355 0.345 0.355 0.345 0.355 2,480,000 864,600 0.3486 0.394 0.383 0.394 0.383 0.394 2,232,000 0.3874 -1.39%
2016-05-31 0 0.360 0.350 0.360 0.330 0.375 10,800,000 3,844,800 0.3560 0.400 0.389 0.400 0.367 0.417 9,720,000 0.3956 -5.26%
2016-05-30 0 0.380 0.375 0.385 0.370 0.385 15,574,000 5,858,670 0.3762 0.422 0.417 0.428 0.411 0.428 14,016,600 0.4180 -2.56%
2016-05-27 0 0.390 0.380 0.390 0.375 0.400 3,820,000 1,450,800 0.3798 0.433 0.422 0.433 0.417 0.444 3,438,000 0.4220 1.30%
2016-05-26 0 0.385 0.375 0.385 0.375 0.385 3,026,300 1,146,768 0.3789 0.428 0.417 0.428 0.417 0.428 2,723,670 0.4210 -1.28%
2016-05-25 0 0.390 0.380 0.390 0.385 0.390 5,100,000 1,975,600 0.3874 0.433 0.422 0.433 0.428 0.433 4,590,000 0.4304 1.30%
2016-05-24 0 0.385 0.380 0.385 0.380 0.390 1,444,000 555,840 0.3849 0.428 0.422 0.428 0.422 0.433 1,299,600 0.4277 -2.53%
2016-05-23 0 0.395 0.385 0.395 0.385 0.400 4,500,000 1,746,600 0.3881 0.439 0.428 0.439 0.428 0.444 4,050,000 0.4313 1.28%
2016-05-20 0 0.390 0.380 0.390 0.380 0.400 4,260,000 1,638,000 0.3845 0.433 0.422 0.433 0.422 0.444 3,834,000 0.4272 0.00%
2016-05-19 0 0.390 0.375 0.390 0.375 0.390 1,594,000 604,540 0.3793 0.433 0.417 0.433 0.417 0.433 1,434,600 0.4214 0.00%
2016-05-18 0 0.390 0.380 0.390 0.380 0.390 1,476,000 566,460 0.3838 0.433 0.422 0.433 0.422 0.433 1,328,400 0.4264 -1.27%
2016-05-17 0 0.395 0.390 0.400 0.380 0.400 4,037,662 1,549,706 0.3838 0.439 0.433 0.444 0.422 0.444 3,633,896 0.4265 1.28%
2016-05-16 0 0.390 0.385 0.390 0.385 0.415 2,169,986 838,544 0.3864 0.433 0.428 0.433 0.428 0.461 1,952,987 0.4294 0.00%
2016-05-13 0 0.390 0.390 0.405 0.385 0.410 13,840,000 5,415,200 0.3913 0.433 0.433 0.450 0.428 0.456 12,456,000 0.4347 -2.50%
2016-05-12 0 0.400 0.385 0.400 0.385 0.405 3,830,000 1,491,600 0.3895 0.444 0.428 0.444 0.428 0.450 3,447,000 0.4327 2.56%
2016-05-11 0 0.390 0.385 0.390 0.385 0.405 2,260,000 886,300 0.3922 0.433 0.428 0.433 0.428 0.450 2,034,000 0.4357 -1.27%
2016-05-10 0 0.395 0.395 0.400 0.395 0.405 1,100,000 437,300 0.3975 0.439 0.439 0.444 0.439 0.450 990,000 0.4417 -3.66%
2016-05-09 0 0.410 0.400 0.410 0.395 0.410 1,800,000 723,400 0.4019 0.456 0.444 0.456 0.439 0.456 1,620,000 0.4465 1.23%
2016-05-06 0 0.405 0.395 0.400 0.395 0.405 1,660,000 661,000 0.3982 0.450 0.439 0.444 0.439 0.450 1,494,000 0.4424 0.00%
2016-05-05 0 0.405 0.395 0.405 0.395 0.405 500,000 200,000 0.4000 0.450 0.439 0.450 0.439 0.450 450,000 0.4444 1.25%
2016-05-04 0 0.400 0.395 0.400 0.395 0.405 8,386,000 3,329,280 0.3970 0.444 0.439 0.444 0.439 0.450 7,547,400 0.4411 -1.23%
2016-05-03 0 0.405 0.400 0.405 0.400 0.410 5,270,000 2,122,000 0.4027 0.450 0.444 0.450 0.444 0.456 4,743,000 0.4474 0.00%
2016-04-29 0 0.405 0.400 0.410 0.400 0.410 1,660,034 673,612 0.4058 0.450 0.444 0.456 0.444 0.456 1,494,031 0.4509 -2.41%
2016-04-28 0 0.415 0.410 0.415 0.410 0.415 10,200,000 4,209,900 0.4127 0.461 0.456 0.461 0.456 0.461 9,180,000 0.4586 0.00%
2016-04-27 0 0.415 0.410 0.415 0.410 0.415 1,640,000 676,100 0.4123 0.461 0.456 0.461 0.456 0.461 1,476,000 0.4581 -1.19%
2016-04-26 0 0.420 0.410 0.420 0.410 0.420 2,780,000 1,147,900 0.4129 0.467 0.456 0.467 0.456 0.467 2,502,000 0.4588 0.00%
2016-04-25 0 0.420 0.410 0.420 0.410 0.420 11,900,000 4,917,900 0.4133 0.467 0.456 0.467 0.456 0.467 10,710,000 0.4592 -1.18%
2016-04-22 0 0.425 0.415 0.425 0.410 0.425 11,340,000 4,698,650 0.4143 0.472 0.461 0.472 0.456 0.472 10,206,000 0.4604 1.19%
2016-04-21 0 0.420 0.410 0.420 0.410 0.420 4,016,000 1,659,040 0.4131 0.467 0.456 0.467 0.456 0.467 3,614,400 0.4590 1.20%
2016-04-20 0 0.415 0.410 0.415 0.400 0.440 17,990,000 7,517,800 0.4179 0.461 0.456 0.461 0.444 0.489 16,191,000 0.4643 1.22%
2016-04-19 0 0.410 0.410 0.415 0.405 0.420 9,370,000 3,848,450 0.4107 0.456 0.456 0.461 0.450 0.467 8,433,000 0.4564 -1.20%
2016-04-18 0 0.415 0.405 0.415 0.405 0.415 3,790,000 1,545,100 0.4077 0.461 0.450 0.461 0.450 0.461 3,411,000 0.4530 2.47%
2016-04-15 0 0.405 0.405 0.410 0.400 0.415 12,102,000 4,936,650 0.4079 0.450 0.450 0.456 0.444 0.461 10,891,800 0.4532 -1.22%
2016-04-14 0 0.410 0.400 0.410 0.400 0.415 10,540,000 4,303,200 0.4083 0.456 0.444 0.456 0.444 0.461 9,486,000 0.4536 0.00%
2016-04-13 0 0.410 0.405 0.410 0.390 0.410 12,230,000 4,914,850 0.4019 0.456 0.450 0.456 0.433 0.456 11,007,000 0.4465 1.23%
2016-04-12 0 0.405 0.400 0.405 0.395 0.430 15,896,000 6,517,310 0.4100 0.450 0.444 0.450 0.439 0.478 14,306,400 0.4556 -4.71%
2016-04-11 0 0.425 0.420 0.425 0.420 0.450 33,640,029 14,459,892 0.4298 0.472 0.467 0.472 0.467 0.500 30,276,026 0.4776 -3.41%
2016-04-08 0 0.440 0.435 0.440 0.435 0.470 39,855,311 17,898,364 0.4491 0.489 0.483 0.489 0.483 0.522 35,869,780 0.4990 -2.22%
2016-04-07 0 0.450 0.445 0.450 0.420 0.450 22,501,775 9,848,196 0.4377 0.500 0.494 0.500 0.467 0.500 20,251,598 0.4863 3.45%
2016-04-06 0 0.435 0.425 0.435 0.415 0.435 29,600,551 12,614,448 0.4262 0.483 0.472 0.483 0.461 0.483 26,640,496 0.4735 6.10%
2016-04-05 0 0.410 0.405 0.410 0.375 0.415 36,670,850 14,454,308 0.3942 0.456 0.450 0.456 0.417 0.461 33,003,765 0.4380 7.89%
2016-04-01 0 0.380 0.370 0.380 0.350 0.390 18,050,350 6,678,219 0.3700 0.422 0.411 0.422 0.389 0.433 16,245,315 0.4111 4.11%
2016-03-31 0 0.365 0.360 0.365 0.350 0.365 5,720,000 2,036,900 0.3561 0.406 0.400 0.406 0.389 0.406 5,148,000 0.3957 0.00%
2016-03-30 0 0.365 0.360 0.365 0.345 0.365 6,045,493 2,163,763 0.3579 0.406 0.400 0.406 0.383 0.406 5,440,944 0.3977 2.82%
2016-03-29 0 0.355 0.345 0.355 0.335 0.360 8,788,867 3,063,380 0.3486 0.394 0.383 0.394 0.372 0.400 7,909,980 0.3873 2.90%
2016-03-24 0 0.345 0.340 0.350 0.330 0.350 22,780,702 7,840,823 0.3442 0.383 0.378 0.389 0.367 0.389 20,502,632 0.3824 2.99%
2016-03-23 0 0.335 0.330 0.335 0.305 0.340 11,380,900 3,699,871 0.3251 0.372 0.367 0.372 0.339 0.378 10,242,810 0.3612 6.35%
2016-03-22 0 0.315 0.310 0.315 0.300 0.320 4,240,000 1,321,200 0.3116 0.350 0.344 0.350 0.333 0.356 3,816,000 0.3462 -1.56%
2016-03-21 0 0.320 0.300 0.320 0.295 0.320 3,180,000 960,800 0.3021 0.356 0.333 0.356 0.328 0.356 2,862,000 0.3357 4.92%
2016-03-18 0 0.305 0.295 0.305 0.295 0.320 5,129,049 1,557,477 0.3037 0.339 0.328 0.339 0.328 0.356 4,616,144 0.3374 0.00%
2016-03-17 0 0.305 0.295 0.305 0.290 0.310 2,680,000 794,400 0.2964 0.339 0.328 0.339 0.322 0.344 2,412,000 0.3294 0.00%
2016-03-16 0 0.305 0.290 0.305 0.285 0.315 3,961,694 1,152,338 0.2909 0.339 0.322 0.339 0.317 0.350 3,565,525 0.3232 1.67%
2016-03-15 0 0.300 0.295 0.305 0.300 0.320 1,110,000 339,400 0.3058 0.333 0.328 0.339 0.333 0.356 999,000 0.3397 -6.25%
2016-03-14 0 0.320 0.305 0.320 0.300 0.320 4,446,000 1,372,710 0.3088 0.356 0.339 0.356 0.333 0.356 4,001,400 0.3431 1.59%
2016-03-11 0 0.315 0.305 0.315 0.305 0.325 4,400,000 1,351,700 0.3072 0.350 0.339 0.350 0.339 0.361 3,960,000 0.3413 1.61%
2016-03-10 0 0.310 0.305 0.310 0.295 0.310 4,780,000 1,426,300 0.2984 0.344 0.339 0.344 0.328 0.344 4,302,000 0.3315 1.64%
2016-03-09 0 0.305 0.300 0.305 0.295 0.315 1,240,000 383,000 0.3089 0.339 0.333 0.339 0.328 0.350 1,116,000 0.3432 -1.61%
2016-03-08 0 0.310 0.305 0.310 0.290 0.310 3,960,000 1,195,300 0.3018 0.344 0.339 0.344 0.322 0.344 3,564,000 0.3354 0.00%
2016-03-07 0 0.310 0.300 0.310 0.290 0.310 3,852,734 1,159,892 0.3011 0.344 0.333 0.344 0.322 0.344 3,467,461 0.3345 6.90%
2016-03-04 0 0.290 0.290 0.295 0.285 0.305 3,636,000 1,081,080 0.2973 0.322 0.322 0.328 0.317 0.339 3,272,400 0.3304 3.57%
2016-03-03 0 0.280 0.280 0.290 0.275 0.290 7,200,000 2,046,200 0.2842 0.311 0.311 0.322 0.306 0.322 6,480,000 0.3158 3.70%
2016-03-02 0 0.270 0.265 0.270 0.249 0.280 44,676,824 11,265,472 0.2522 0.300 0.294 0.300 0.277 0.311 40,209,142 0.2802 5.88%
2016-03-01 0 0.255 0.250 0.260 0.255 0.275 740,000 189,900 0.2566 0.283 0.278 0.289 0.283 0.306 666,000 0.2851 0.00%
2016-02-29 0 0.255 0.255 0.260 0.255 0.265 860,000 221,900 0.2580 0.283 0.283 0.289 0.283 0.294 774,000 0.2867 -7.27%
2016-02-26 0 0.275 0.250 0.280 0.250 0.275 300,000 76,800 0.2560 0.306 0.278 0.311 0.278 0.306 270,000 0.2844 7.84%
2016-02-25 0 0.255 0.250 0.260 0.250 0.265 700,000 177,200 0.2531 0.283 0.278 0.289 0.278 0.294 630,000 0.2813 0.00%
2016-02-24 0 0.255 0.255 0.260 0.250 0.260 720,000 184,400 0.2561 0.283 0.283 0.289 0.278 0.289 648,000 0.2846 -3.77%
2016-02-23 0 0.265 0.260 0.270 0.265 0.265 100,000 26,500 0.2650 0.294 0.289 0.300 0.294 0.294 90,000 0.2944 0.00%
2016-02-22 0 0.265 0.260 0.275 0.260 0.275 340,000 92,100 0.2709 0.294 0.289 0.306 0.289 0.306 306,000 0.3010 0.00%
2016-02-19 0 0.265 0.265 0.270 0.250 0.260 220,000 56,200 0.2555 0.294 0.294 0.300 0.278 0.289 198,000 0.2838 0.00%
2016-02-18 0 0.265 0.255 0.270 0.265 0.265 200,000 53,000 0.2650 0.294 0.283 0.300 0.294 0.294 180,000 0.2944 0.00%
2016-02-17 0 0.265 0.255 0.265 0.265 0.270 120,000 31,900 0.2658 0.294 0.283 0.294 0.294 0.300 108,000 0.2954 1.92%
2016-02-16 0 0.260 0.255 0.265 0.241 0.265 580,000 150,780 0.2600 0.289 0.283 0.294 0.268 0.294 522,000 0.2889 4.84%
2016-02-15 0 0.248 0.248 0.260 0.242 0.250 920,000 228,060 0.2479 0.276 0.276 0.289 0.269 0.278 828,000 0.2754 3.77%
2016-02-12 0 0.239 0.238 0.244 0.236 0.241 580,000 138,260 0.2384 0.266 0.264 0.271 0.262 0.268 522,000 0.2649 -0.83%
2016-02-11 0 0.241 0.240 0.250 0.240 0.241 260,000 62,480 0.2403 0.268 0.267 0.278 0.267 0.268 234,000 0.2670 -3.60%
2016-02-05 0 0.250 0.244 0.250 0.240 0.250 540,000 130,340 0.2414 0.278 0.271 0.278 0.267 0.278 486,000 0.2682 2.46%
2016-02-04 0 0.244 0.244 0.250 0.240 0.245 620,000 150,640 0.2430 0.271 0.271 0.278 0.267 0.272 558,000 0.2700 -0.41%
2016-02-03 0 0.245 0.243 0.245 0.241 0.245 1,320,000 322,060 0.2440 0.272 0.270 0.272 0.268 0.272 1,188,000 0.2711 -2.00%
2016-02-02 0 0.250 0.249 0.255 0.240 0.255 2,560,000 639,920 0.2500 0.278 0.277 0.283 0.267 0.283 2,304,000 0.2777 -3.85%
2016-02-01 0 0.260 0.255 0.260 0.250 0.285 1,660,000 429,200 0.2586 0.289 0.283 0.289 0.278 0.317 1,494,000 0.2873 0.00%
2016-01-29 0 0.260 0.250 0.260 0.245 0.290 3,250,000 827,660 0.2547 0.289 0.278 0.289 0.272 0.322 2,925,000 0.2830 4.00%
2016-01-28 0 0.250 0.250 0.260 0.250 0.275 500,000 128,200 0.2564 0.278 0.278 0.289 0.278 0.306 450,000 0.2849 -9.09%
2016-01-27 0 0.275 0.250 0.275 0.280 0.280 20,000 5,600 0.2800 0.306 0.278 0.306 0.311 0.311 18,000 0.3111 0.00%
2016-01-26 0 0.275 0.265 0.275 - - 0 0 - 0.306 0.294 0.306 - - 0 - 0.00%
2016-01-25 0 0.275 0.275 0.290 - - 0 0 - 0.306 0.306 0.322 - - 0 - 0.00%
2016-01-22 0 0.275 0.260 0.285 - - 0 0 - 0.306 0.289 0.317 - - 0 - 0.00%
2016-01-21 0 0.275 0.255 0.275 0.255 0.295 98,606,000 24,677,700 0.2503 0.306 0.283 0.306 0.283 0.328 88,745,400 0.2781 -1.79%
2016-01-20 0 0.280 0.275 0.290 0.275 0.295 560,000 158,500 0.2830 0.311 0.306 0.322 0.306 0.328 504,000 0.3145 -5.08%
2016-01-19 0 0.295 0.290 0.295 0.260 0.295 1,344,000 383,540 0.2854 0.328 0.322 0.328 0.289 0.328 1,209,600 0.3171 3.51%
2016-01-18 0 0.285 0.280 0.290 0.270 0.300 1,100,000 318,300 0.2894 0.317 0.311 0.322 0.300 0.333 990,000 0.3215 -1.72%
2016-01-15 0 0.290 0.285 0.295 0.290 0.310 1,820,000 542,100 0.2979 0.322 0.317 0.328 0.322 0.344 1,638,000 0.3310 -7.94%
2016-01-14 0 0.315 0.305 0.315 0.305 0.325 6,558,000 2,025,130 0.3088 0.350 0.339 0.350 0.339 0.361 5,902,200 0.3431 -4.55%
2016-01-13 0 0.330 0.320 0.330 0.315 0.335 31,140,000 10,263,800 0.3296 0.367 0.356 0.367 0.350 0.372 28,026,000 0.3662 0.00%
2016-01-12 0 0.330 0.320 0.330 0.315 0.330 6,880,000 2,220,300 0.3227 0.367 0.356 0.367 0.350 0.367 6,192,000 0.3586 0.00%
2016-01-11 0 0.330 0.320 0.330 0.320 0.330 10,580,000 3,416,600 0.3229 0.367 0.356 0.367 0.356 0.367 9,522,000 0.3588 -2.94%
2016-01-08 0 0.340 0.330 0.340 0.320 0.340 10,480,000 3,399,300 0.3244 0.378 0.367 0.378 0.356 0.378 9,432,000 0.3604 3.03%
2016-01-07 0 0.330 0.320 0.330 0.320 0.345 1,940,000 633,500 0.3265 0.367 0.356 0.367 0.356 0.383 1,746,000 0.3628 -5.71%
2016-01-06 0 0.350 0.335 0.350 0.335 0.350 5,694,000 1,936,610 0.3401 0.389 0.372 0.389 0.372 0.389 5,124,600 0.3779 0.00%
2016-01-05 0 0.350 0.340 0.350 0.335 0.360 13,137,047 4,503,455 0.3428 0.389 0.378 0.389 0.372 0.400 11,823,342 0.3809 -1.41%
2016-01-04 0 0.355 0.350 0.355 0.350 0.375 12,600,254 4,526,686 0.3593 0.394 0.389 0.394 0.389 0.417 11,340,229 0.3992 -6.58%
2015-12-31 0 0.380 0.375 0.380 0.365 0.390 23,225,843 8,716,271 0.3753 0.422 0.417 0.422 0.406 0.433 20,903,259 0.4170 5.56%
2015-12-30 0 0.360 0.355 0.360 0.325 0.360 43,240,600 14,925,095 0.3452 0.400 0.394 0.400 0.361 0.400 38,916,540 0.3835 9.09%
2015-12-29 0 0.330 0.325 0.330 0.300 0.330 29,251,200 9,211,254 0.3149 0.367 0.361 0.367 0.333 0.367 26,326,080 0.3499 6.45%
2015-12-28 0 0.310 0.300 0.310 0.290 0.310 10,040,000 3,049,400 0.3037 0.344 0.333 0.344 0.322 0.344 9,036,000 0.3375 3.33%
2015-12-24 0 0.300 0.300 0.305 0.290 0.305 1,640,000 489,000 0.2982 0.333 0.333 0.339 0.322 0.339 1,476,000 0.3313 1.69%
2015-12-23 0 0.295 0.285 0.295 0.280 0.305 2,140,000 621,300 0.2903 0.328 0.317 0.328 0.311 0.339 1,926,000 0.3226 1.72%
2015-12-22 0 0.290 0.280 0.290 0.280 0.290 510,000 144,550 0.2834 0.322 0.311 0.322 0.311 0.322 459,000 0.3149 3.57%
2015-12-21 0 0.280 0.280 0.285 0.265 0.280 1,380,000 379,700 0.2751 0.311 0.311 0.317 0.294 0.311 1,242,000 0.3057 5.66%
2015-12-18 0 0.265 0.260 0.265 0.260 0.265 1,360,000 356,800 0.2624 0.294 0.289 0.294 0.289 0.294 1,224,000 0.2915 -1.85%
2015-12-17 0 0.270 0.270 0.275 0.260 0.300 5,980,000 1,694,700 0.2834 0.300 0.300 0.306 0.289 0.333 5,382,000 0.3149 3.85%
2015-12-16 0 0.260 0.250 0.260 0.260 0.260 360,000 93,600 0.2600 0.289 0.278 0.289 0.289 0.289 324,000 0.2889 4.00%
2015-12-15 0 0.250 0.250 0.255 0.250 0.260 1,240,000 314,700 0.2538 0.278 0.278 0.283 0.278 0.289 1,116,000 0.2820 -1.96%
2015-12-14 0 0.255 0.250 0.260 0.248 0.260 2,026,000 512,880 0.2531 0.283 0.278 0.289 0.276 0.289 1,823,400 0.2813 -5.56%
2015-12-11 0 0.270 0.265 0.270 0.265 0.280 2,520,000 690,200 0.2739 0.300 0.294 0.300 0.294 0.311 2,268,000 0.3043 -5.26%
2015-12-10 0 0.285 0.280 0.290 0.285 0.300 2,540,000 735,800 0.2897 0.317 0.311 0.322 0.317 0.333 2,286,000 0.3219 -6.56%
2015-12-09 0 0.305 0.295 0.305 0.295 0.305 1,706,000 511,150 0.2996 0.339 0.328 0.339 0.328 0.339 1,535,400 0.3329 0.00%
2015-12-08 0 0.305 0.300 0.305 0.295 0.310 8,360,000 2,526,800 0.3022 0.339 0.333 0.339 0.328 0.344 7,524,000 0.3358 -3.17%
2015-12-07 0 0.315 0.305 0.315 0.305 0.315 15,534,764 4,779,107 0.3076 0.350 0.339 0.350 0.339 0.350 13,981,288 0.3418 3.28%
2015-12-04 0 0.305 0.300 0.305 0.300 0.310 1,690,000 517,000 0.3059 0.339 0.333 0.339 0.333 0.344 1,521,000 0.3399 -3.17%
2015-12-03 0 0.315 0.305 0.315 0.300 0.335 19,700,000 6,117,600 0.3105 0.350 0.339 0.350 0.333 0.372 17,730,000 0.3450 3.28%
2015-12-02 0 0.305 0.300 0.305 0.300 0.305 4,640,000 1,413,000 0.3045 0.339 0.333 0.339 0.333 0.339 4,176,000 0.3384 -1.61%
2015-12-01 0 0.310 0.300 0.310 0.300 0.315 36,278,000 11,012,330 0.3036 0.344 0.333 0.344 0.333 0.350 32,650,200 0.3373 -1.59%
2015-11-30 0 0.315 0.310 0.315 0.310 0.320 12,420,000 3,888,300 0.3131 0.350 0.344 0.350 0.344 0.356 11,178,000 0.3479 -1.56%
2015-11-27 0 0.320 0.315 0.320 0.315 0.325 19,160,000 6,086,600 0.3177 0.356 0.350 0.356 0.350 0.361 17,244,000 0.3530 -3.03%
2015-11-26 0 0.330 0.320 0.330 0.315 0.330 12,594,102 4,068,230 0.3230 0.367 0.356 0.367 0.350 0.367 11,334,692 0.3589 0.00%
2015-11-25 0 0.330 0.325 0.330 0.315 0.350 22,298,000 7,239,200 0.3247 0.367 0.361 0.367 0.350 0.389 20,068,200 0.3607 3.13%
2015-11-24 0 0.320 0.310 0.320 0.310 0.325 14,400,000 4,528,400 0.3145 0.356 0.344 0.356 0.344 0.361 12,960,000 0.3494 -1.54%
2015-11-23 0 0.325 0.320 0.325 0.320 0.325 7,606,000 2,453,900 0.3226 0.361 0.356 0.361 0.356 0.361 6,845,400 0.3585 0.00%
2015-11-20 0 0.325 0.315 0.325 0.315 0.325 7,480,000 2,374,800 0.3175 0.361 0.350 0.361 0.350 0.361 6,732,000 0.3528 0.00%
2015-11-19 0 0.325 0.315 0.325 0.315 0.330 9,498,000 3,025,330 0.3185 0.361 0.350 0.361 0.350 0.367 8,548,200 0.3539 1.56%
2015-11-18 0 0.320 0.310 0.320 0.310 0.320 1,560,000 489,800 0.3140 0.356 0.344 0.356 0.344 0.356 1,404,000 0.3489 0.00%
2015-11-17 0 0.320 0.310 0.320 0.310 0.325 8,720,000 2,729,300 0.3130 0.356 0.344 0.356 0.344 0.361 7,848,000 0.3478 0.00%
2015-11-16 0 0.320 0.310 0.320 0.305 0.320 22,390,000 7,031,750 0.3141 0.356 0.344 0.356 0.339 0.356 20,151,000 0.3490 0.00%
2015-11-13 0 0.320 0.315 0.320 0.310 0.320 16,740,000 5,241,400 0.3131 0.356 0.350 0.356 0.344 0.356 15,066,000 0.3479 -1.54%
2015-11-12 0 0.325 0.315 0.325 0.310 0.330 20,971,910 6,617,826 0.3156 0.361 0.350 0.361 0.344 0.367 18,874,719 0.3506 1.56%
2015-11-11 0 0.320 0.315 0.320 0.315 0.330 11,980,000 3,819,400 0.3188 0.356 0.350 0.356 0.350 0.367 10,782,000 0.3542 -5.88%
2015-11-10 0 0.340 0.330 0.340 0.325 0.345 11,350,000 3,801,300 0.3349 0.378 0.367 0.378 0.361 0.383 10,215,000 0.3721 -2.86%
2015-11-09 0 0.350 0.335 0.350 0.335 0.350 21,800,000 7,462,200 0.3423 0.389 0.372 0.389 0.372 0.389 19,620,000 0.3803 0.00%
2015-11-06 0 0.350 0.340 0.350 0.335 0.350 8,800,000 3,009,600 0.3420 0.389 0.378 0.389 0.372 0.389 7,920,000 0.3800 -1.41%
2015-11-05 0 0.355 0.345 0.355 0.340 0.355 25,820,000 8,932,650 0.3460 0.394 0.383 0.394 0.378 0.394 23,238,000 0.3844 -1.39%
2015-11-04 0 0.360 0.350 0.360 0.345 0.370 33,465,019 11,816,102 0.3531 0.400 0.389 0.400 0.383 0.411 30,118,517 0.3923 0.00%
2015-11-03 0 0.360 0.355 0.360 0.340 0.360 29,237,948 10,160,522 0.3475 0.400 0.394 0.400 0.378 0.400 26,314,153 0.3861 4.35%
2015-11-02 0 0.345 0.340 0.345 0.340 0.365 24,986,000 8,734,010 0.3496 0.383 0.378 0.383 0.378 0.406 22,487,400 0.3884 0.00%
2015-10-30 0 0.345 0.335 0.345 0.310 0.350 75,540,389 24,699,295 0.3270 0.383 0.372 0.383 0.344 0.389 67,986,350 0.3633 7.81%
2015-10-29 0 0.320 0.315 0.320 0.305 0.320 10,760,000 3,332,700 0.3097 0.356 0.350 0.356 0.339 0.356 9,684,000 0.3441 1.59%
2015-10-28 0 0.315 0.300 0.310 0.305 0.315 25,052,357 7,672,083 0.3062 0.350 0.333 0.344 0.339 0.350 22,547,121 0.3403 0.00%
2015-10-27 0 0.315 0.310 0.315 0.300 0.315 7,844,000 2,415,060 0.3079 0.350 0.344 0.350 0.333 0.350 7,059,600 0.3421 0.00%
2015-10-26 0 0.315 0.310 0.315 0.305 0.330 10,210,000 3,179,400 0.3114 0.350 0.344 0.350 0.339 0.367 9,189,000 0.3460 0.00%
2015-10-23 0 0.315 0.310 0.315 0.300 0.325 11,984,000 3,722,840 0.3107 0.350 0.344 0.350 0.333 0.361 10,785,600 0.3452 5.00%
2015-10-22 0 0.300 0.295 0.300 0.290 0.300 3,620,000 1,065,600 0.2944 0.333 0.328 0.333 0.322 0.333 3,258,000 0.3271 -1.64%
2015-10-20 0 0.305 0.300 0.305 0.290 0.305 17,750,000 5,210,150 0.2935 0.339 0.333 0.339 0.322 0.339 15,975,000 0.3261 0.00%
2015-10-19 0 0.305 0.295 0.305 0.285 0.305 4,204,000 1,239,300 0.2948 0.339 0.328 0.339 0.317 0.339 3,783,600 0.3275 1.67%
2015-10-16 0 0.300 0.290 0.300 0.285 0.315 15,420,000 4,565,700 0.2961 0.333 0.322 0.333 0.317 0.350 13,878,000 0.3290 3.45%
2015-10-15 0 0.290 0.285 0.290 0.260 0.290 21,840,000 5,983,200 0.2740 0.322 0.317 0.322 0.289 0.322 19,656,000 0.3044 7.41%
2015-10-14 0 0.270 0.265 0.270 0.255 0.275 5,030,000 1,322,680 0.2630 0.300 0.294 0.300 0.283 0.306 4,527,000 0.2922 3.85%
2015-10-13 0 0.260 0.255 0.260 0.243 0.260 4,000,000 1,003,500 0.2509 0.289 0.283 0.289 0.270 0.289 3,600,000 0.2788 1.96%
2015-10-12 0 0.255 0.250 0.255 0.232 0.255 3,400,000 817,560 0.2405 0.283 0.278 0.283 0.258 0.283 3,060,000 0.2672 3.66%
2015-10-09 0 0.246 0.241 0.246 0.240 0.248 2,870,000 695,700 0.2424 0.273 0.268 0.273 0.267 0.276 2,583,000 0.2693 0.82%
2015-10-08 0 0.244 0.244 0.245 0.233 0.244 1,376,930 329,659 0.2394 0.271 0.271 0.272 0.259 0.271 1,239,237 0.2660 2.52%
2015-10-07 0 0.238 0.238 0.240 0.220 0.243 20,156,367 4,774,851 0.2369 0.264 0.264 0.267 0.244 0.270 18,140,730 0.2632 5.31%
2015-10-06 0 0.226 0.225 0.226 0.210 0.227 7,048,000 1,533,684 0.2176 0.251 0.250 0.251 0.233 0.252 6,343,200 0.2418 5.61%
2015-10-05 0 0.214 0.210 0.214 0.208 0.219 620,000 131,440 0.2120 0.238 0.233 0.238 0.231 0.243 558,000 0.2356 3.38%
2015-10-02 0 0.207 0.207 0.211 0.200 0.211 5,020,000 1,043,400 0.2078 0.230 0.230 0.234 0.222 0.234 4,518,000 0.2309 1.97%
2015-09-30 0 0.203 0.203 0.204 0.198 0.208 2,420,000 490,320 0.2026 0.226 0.226 0.227 0.220 0.231 2,178,000 0.2251 0.50%
2015-09-29 0 0.202 0.198 0.202 0.190 0.202 1,700,000 335,980 0.1976 0.224 0.220 0.224 0.211 0.224 1,530,000 0.2196 0.00%
2015-09-25 0 0.202 0.198 0.202 0.191 0.203 1,080,000 213,760 0.1979 0.224 0.220 0.224 0.212 0.226 972,000 0.2199 0.00%
2015-09-24 0 0.202 0.190 0.202 0.190 0.202 640,000 123,040 0.1923 0.224 0.211 0.224 0.211 0.224 576,000 0.2136 5.21%
2015-09-23 0 0.192 0.196 0.203 0.192 0.199 560,000 109,820 0.1961 0.213 0.218 0.226 0.213 0.221 504,000 0.2179 -7.69%
2015-09-22 0 0.208 0.204 0.208 0.190 0.208 1,580,000 319,220 0.2020 0.231 0.227 0.231 0.211 0.231 1,422,000 0.2245 1.96%
2015-09-21 0 0.204 0.204 0.205 0.185 0.208 2,360,000 473,220 0.2005 0.227 0.227 0.228 0.206 0.231 2,124,000 0.2228 5.15%
2015-09-18 0 0.194 0.190 0.195 0.185 0.195 1,320,000 250,140 0.1895 0.216 0.211 0.217 0.206 0.217 1,188,000 0.2106 6.59%
2015-09-17 0 0.182 0.182 0.188 0.182 0.186 1,080,000 197,660 0.1830 0.202 0.202 0.209 0.202 0.207 972,000 0.2034 -3.19%
2015-09-16 0 0.188 0.179 0.188 0.175 0.188 720,000 130,520 0.1813 0.209 0.199 0.209 0.194 0.209 648,000 0.2014 2.73%
2015-09-15 0 0.183 0.182 0.187 0.183 0.185 980,000 180,580 0.1843 0.203 0.202 0.208 0.203 0.206 882,000 0.2047 -3.68%
2015-09-14 0 0.190 0.189 0.190 0.186 0.190 960,000 180,740 0.1883 0.211 0.210 0.211 0.207 0.211 864,000 0.2092 0.00%
2015-09-11 0 0.190 0.189 0.191 0.180 0.196 2,810,000 534,070 0.1901 0.211 0.210 0.212 0.200 0.218 2,529,000 0.2112 6.74%
2015-09-10 0 0.178 0.180 0.186 0.178 0.188 540,000 97,440 0.1804 0.198 0.200 0.207 0.198 0.209 486,000 0.2005 -5.32%
2015-09-09 0 0.188 0.186 0.188 0.184 0.195 2,400,000 456,760 0.1903 0.209 0.207 0.209 0.204 0.217 2,160,000 0.2115 4.44%
2015-09-08 0 0.180 0.180 0.185 0.174 0.183 460,000 82,640 0.1797 0.200 0.200 0.206 0.193 0.203 414,000 0.1996 3.45%
2015-09-07 0 0.174 0.174 0.180 0.174 0.180 220,000 38,920 0.1769 0.193 0.193 0.200 0.193 0.200 198,000 0.1966 -1.14%
2015-09-04 0 0.176 0.176 0.192 0.173 0.175 186,000 32,320 0.1738 0.196 0.196 0.213 0.192 0.194 167,400 0.1931 0.00%
2015-09-02 0 0.176 0.176 0.194 0.170 0.180 1,660,000 292,540 0.1762 0.196 0.196 0.216 0.189 0.200 1,494,000 0.1958 -3.30%
2015-09-01 0 0.182 0.180 0.183 0.178 0.186 7,540,000 1,379,600 0.1830 0.202 0.200 0.203 0.198 0.207 6,786,000 0.2033 -5.21%
2015-08-31 0 0.192 0.190 0.193 0.192 0.195 900,000 173,900 0.1932 0.213 0.211 0.214 0.213 0.217 810,000 0.2147 -1.54%
2015-08-28 0 0.195 0.193 0.195 0.192 0.235 2,420,000 488,740 0.2020 0.217 0.214 0.217 0.213 0.261 2,178,000 0.2244 -4.88%
2015-08-27 0 0.205 0.198 0.205 0.197 0.230 4,370,000 878,220 0.2010 0.228 0.220 0.228 0.219 0.256 3,933,000 0.2233 7.89%
2015-08-26 0 0.190 0.186 0.190 0.181 0.200 1,500,000 282,300 0.1882 0.211 0.207 0.211 0.201 0.222 1,350,000 0.2091 0.00%
2015-08-25 0 0.190 0.182 0.197 0.179 0.199 4,060,000 748,720 0.1844 0.211 0.202 0.219 0.199 0.221 3,654,000 0.2049 -2.56%
2015-08-24 0 0.195 0.190 0.195 0.170 0.206 7,472,484 1,414,556 0.1893 0.217 0.211 0.217 0.189 0.229 6,725,236 0.2103 -12.56%
2015-08-21 0 0.223 0.213 0.223 0.214 0.230 6,188,637 1,349,878 0.2181 0.248 0.237 0.248 0.238 0.256 5,569,773 0.2424 -3.04%
2015-08-20 0 0.230 0.230 0.232 0.230 0.240 2,316,406 546,667 0.2360 0.256 0.256 0.258 0.256 0.267 2,084,765 0.2622 -8.00%
2015-08-19 0 0.250 0.240 0.250 0.240 0.250 680,000 166,020 0.2441 0.278 0.267 0.278 0.267 0.278 612,000 0.2713 0.00%
2015-08-18 0 0.250 0.241 0.250 0.242 0.255 1,793,000 444,735 0.2480 0.278 0.268 0.278 0.269 0.283 1,613,700 0.2756 0.00%
2015-08-17 0 0.250 0.250 0.255 0.250 0.265 10,540,000 2,711,900 0.2573 0.278 0.278 0.283 0.278 0.294 9,486,000 0.2859 -5.66%
2015-08-14 0 0.265 0.260 0.265 0.260 0.265 13,930,000 3,653,450 0.2623 0.294 0.289 0.294 0.289 0.294 12,537,000 0.2914 0.00%
2015-08-13 0 0.265 0.260 0.265 0.255 0.270 9,340,000 2,419,400 0.2590 0.294 0.289 0.294 0.283 0.300 8,406,000 0.2878 0.00%
2015-08-12 0 0.265 0.255 0.265 0.250 0.265 3,060,000 791,900 0.2588 0.294 0.283 0.294 0.278 0.294 2,754,000 0.2875 0.00%
2015-08-11 0 0.265 0.260 0.265 0.260 0.275 12,020,000 3,201,000 0.2663 0.294 0.289 0.294 0.289 0.306 10,818,000 0.2959 1.92%
2015-08-10 0 0.260 0.260 0.265 0.260 0.280 10,290,000 2,731,000 0.2654 0.289 0.289 0.294 0.289 0.311 9,261,000 0.2949 -1.89%
2015-08-07 0 0.265 0.260 0.265 0.250 0.300 37,918,000 10,032,300 0.2646 0.294 0.289 0.294 0.278 0.333 34,126,200 0.2940 3.92%
2015-08-06 0 0.255 0.248 0.255 0.248 0.255 3,280,000 824,660 0.2514 0.283 0.276 0.283 0.276 0.283 2,952,000 0.2794 -1.92%
2015-08-05 0 0.260 0.250 0.260 0.250 0.270 14,400,000 3,668,400 0.2548 0.289 0.278 0.289 0.278 0.300 12,960,000 0.2831 0.00%
2015-08-04 0 0.260 0.250 0.260 0.250 0.260 2,660,000 672,700 0.2529 0.289 0.278 0.289 0.278 0.289 2,394,000 0.2810 5.26%
2015-08-03 0 0.247 0.244 0.250 0.240 0.250 4,200,000 1,034,100 0.2462 0.274 0.271 0.278 0.267 0.278 3,780,000 0.2736 -3.14%
2015-07-31 0 0.255 0.250 0.255 0.250 0.260 5,900,000 1,492,700 0.2530 0.283 0.278 0.283 0.278 0.289 5,310,000 0.2811 2.00%
2015-07-30 0 0.250 0.248 0.255 0.247 0.265 7,420,000 1,895,300 0.2554 0.278 0.276 0.283 0.274 0.294 6,678,000 0.2838 -1.96%
2015-07-29 0 0.255 0.250 0.260 0.250 0.265 2,610,000 670,450 0.2569 0.283 0.278 0.289 0.278 0.294 2,349,000 0.2854 2.00%
2015-07-28 0 0.250 0.250 0.255 0.246 0.285 22,216,000 5,839,320 0.2628 0.278 0.278 0.283 0.273 0.317 19,994,400 0.2920 -3.85%
2015-07-27 0 0.260 0.250 0.260 0.249 0.280 11,640,002 3,063,920 0.2632 0.289 0.278 0.289 0.277 0.311 10,476,002 0.2925 -10.34%
2015-07-24 0 0.290 0.280 0.290 0.275 0.290 6,960,000 1,961,800 0.2819 0.322 0.311 0.322 0.306 0.322 6,264,000 0.3132 1.75%
2015-07-23 0 0.285 0.285 0.290 0.285 0.295 5,660,100 1,641,531 0.2900 0.317 0.317 0.322 0.317 0.328 5,094,090 0.3222 0.00%
2015-07-22 0 0.285 0.280 0.290 0.280 0.310 24,624,500 7,257,392 0.2947 0.317 0.311 0.322 0.311 0.344 22,162,050 0.3275 0.00%
2015-07-21 0 0.285 0.285 0.295 0.285 0.295 4,532,000 1,324,180 0.2922 0.317 0.317 0.328 0.317 0.328 4,078,800 0.3246 -3.39%
2015-07-20 0 0.295 0.290 0.295 0.285 0.320 20,432,000 6,093,800 0.2982 0.328 0.322 0.328 0.317 0.356 18,388,800 0.3314 0.00%
2015-07-17 0 0.295 0.290 0.295 0.250 0.310 30,840,056 8,785,815 0.2849 0.328 0.322 0.328 0.278 0.344 27,756,050 0.3165 18.00%
2015-07-16 0 0.250 0.249 0.250 0.242 0.250 2,056,000 508,952 0.2475 0.278 0.277 0.278 0.269 0.278 1,850,400 0.2750 -1.96%
2015-07-15 0 0.255 0.246 0.255 0.246 0.260 3,704,000 926,280 0.2501 0.283 0.273 0.283 0.273 0.289 3,333,600 0.2779 -1.92%
2015-07-14 0 0.260 0.255 0.260 0.249 0.270 16,300,000 4,201,160 0.2577 0.289 0.283 0.289 0.277 0.300 14,670,000 0.2864 0.00%
2015-07-13 0 0.260 0.255 0.265 0.235 0.265 10,490,000 2,657,960 0.2534 0.289 0.283 0.294 0.261 0.294 9,441,000 0.2815 4.00%
2015-07-10 0 0.250 0.241 0.255 0.233 0.270 45,796,000 11,106,760 0.2425 0.278 0.268 0.283 0.259 0.300 41,216,400 0.2695 0.00%
2015-07-09 0 0.250 0.245 0.250 0.189 0.250 26,050,000 5,807,840 0.2229 0.278 0.272 0.278 0.210 0.278 23,445,000 0.2477 30.89%
2015-07-08 0 0.191 0.180 0.192 0.168 0.210 20,220,000 3,679,530 0.1820 0.212 0.200 0.213 0.187 0.233 18,198,000 0.2022 -14.35%
2015-07-07 0 0.223 0.223 0.228 0.216 0.243 21,000,000 4,785,760 0.2279 0.248 0.248 0.253 0.240 0.270 18,900,000 0.2532 -8.98%
2015-07-06 0 0.245 0.236 0.246 0.205 0.300 33,418,000 8,190,010 0.2451 0.272 0.262 0.273 0.228 0.333 30,076,200 0.2723 -18.33%
2015-07-03 0 0.300 0.295 0.300 0.280 0.350 50,365,528 15,472,653 0.3072 0.333 0.328 0.333 0.311 0.389 45,328,975 0.3413 -15.49%
2015-07-02 0 0.355 0.355 0.360 0.350 0.385 40,244,000 14,983,820 0.3723 0.394 0.394 0.400 0.389 0.428 36,219,600 0.4137 -8.97%
2015-06-30 0 0.390 0.380 0.390 0.375 0.400 31,554,187 12,086,177 0.3830 0.433 0.422 0.433 0.417 0.444 28,398,768 0.4256 0.00%
2015-06-29 0 0.390 0.385 0.390 0.375 0.410 97,615,000 38,003,725 0.3893 0.433 0.428 0.433 0.417 0.456 87,853,500 0.4326 -2.50%
2015-06-26 0 0.400 0.400 0.405 0.380 0.410 76,490,000 30,359,600 0.3969 0.444 0.444 0.450 0.422 0.456 68,841,000 0.4410 5.26%
2015-06-25 0 0.380 0.375 0.385 0.375 0.390 11,044,000 4,199,660 0.3803 0.422 0.417 0.428 0.417 0.433 9,939,600 0.4225 -1.30%
2015-06-24 0 0.385 0.380 0.385 0.380 0.390 5,430,735 2,082,688 0.3835 0.428 0.422 0.428 0.422 0.433 4,887,662 0.4261 0.00%
2015-06-23 0 0.385 0.380 0.385 0.375 0.395 20,852,000 7,990,820 0.3832 0.428 0.422 0.428 0.417 0.439 18,766,800 0.4258 -1.28%
2015-06-22 0 0.390 0.380 0.390 0.375 0.405 23,619,938 9,244,247 0.3914 0.433 0.422 0.433 0.417 0.450 21,257,944 0.4349 4.00%
2015-06-19 0 0.375 0.375 0.380 0.375 0.390 15,230,000 5,811,050 0.3816 0.417 0.417 0.422 0.417 0.433 13,707,000 0.4239 -2.60%
2015-06-18 0 0.385 0.380 0.385 0.380 0.400 16,914,300 6,543,268 0.3868 0.428 0.422 0.428 0.422 0.444 15,222,870 0.4298 -1.28%
2015-06-17 0 0.390 0.385 0.390 0.380 0.405 26,756,000 10,416,940 0.3893 0.433 0.428 0.433 0.422 0.450 24,080,400 0.4326 -2.50%
2015-06-16 0 0.400 0.395 0.400 0.390 0.425 47,138,000 19,095,020 0.4051 0.444 0.439 0.444 0.433 0.472 42,424,200 0.4501 -5.88%
2015-06-15 0 0.425 0.425 0.430 0.370 0.440 80,454,455 33,078,707 0.4111 0.472 0.472 0.478 0.411 0.489 72,409,010 0.4568 14.86%
2015-06-12 0 0.370 0.370 0.375 0.350 0.375 19,124,000 6,927,240 0.3622 0.411 0.411 0.417 0.389 0.417 17,211,600 0.4025 1.37%
2015-06-11 0 0.365 0.365 0.370 0.365 0.410 49,183,557 18,789,512 0.3820 0.406 0.406 0.411 0.406 0.456 44,265,201 0.4245 -5.19%
2015-06-10 0 0.385 0.380 0.385 0.335 0.425 183,623,368 71,844,758 0.3913 0.428 0.422 0.428 0.372 0.472 165,261,031 0.4347 6.94%
2015-06-09 0 0.360 0.360 0.365 0.315 0.385 192,298,145 69,176,175 0.3597 0.400 0.400 0.406 0.350 0.428 173,068,331 0.3997 14.29%
2015-06-08 0 0.315 0.315 0.320 0.295 0.335 37,543,498 11,973,876 0.3189 0.350 0.350 0.356 0.328 0.372 33,789,148 0.3544 5.00%
2015-06-05 0 0.300 0.295 0.300 0.295 0.330 19,884,000 6,129,660 0.3083 0.333 0.328 0.333 0.328 0.367 17,895,600 0.3425 -3.23%
2015-06-04 0 0.310 0.310 0.315 0.280 0.345 75,928,000 23,868,440 0.3144 0.344 0.344 0.350 0.311 0.383 68,335,200 0.3493 -8.82%
2015-06-03 0 0.340 0.340 0.345 0.275 0.355 187,172,839 60,613,935 0.3238 0.378 0.378 0.383 0.306 0.394 168,455,555 0.3598 21.43%
2015-06-02 0 0.280 0.275 0.280 0.275 0.280 8,712,000 2,415,820 0.2773 0.311 0.306 0.311 0.306 0.311 7,840,800 0.3081 0.00%
2015-06-01 0 0.280 0.275 0.280 0.270 0.280 8,110,000 2,260,890 0.2788 0.311 0.306 0.311 0.300 0.311 7,299,000 0.3098 3.70%
2015-05-29 0 0.270 0.265 0.270 0.260 0.275 11,860,000 3,181,980 0.2683 0.300 0.294 0.300 0.289 0.306 10,674,000 0.2981 1.89%
2015-05-28 0 0.265 0.265 0.270 0.265 0.290 29,474,076 8,083,149 0.2742 0.294 0.294 0.300 0.294 0.322 26,526,668 0.3047 -5.36%
2015-05-27 0 0.280 0.280 0.285 0.275 0.290 27,050,000 7,644,500 0.2826 0.311 0.311 0.317 0.306 0.322 24,345,000 0.3140 0.00%
2015-05-26 0 0.280 0.275 0.280 0.270 0.305 67,498,000 19,269,390 0.2855 0.311 0.306 0.311 0.300 0.339 60,748,200 0.3172 1.82%
2015-05-22 0 0.275 0.275 0.280 0.270 0.285 11,490,000 3,154,650 0.2746 0.306 0.306 0.311 0.300 0.317 10,341,000 0.3051 -1.79%
2015-05-21 0 0.280 0.275 0.280 0.270 0.285 24,740,000 6,837,800 0.2764 0.311 0.306 0.311 0.300 0.317 22,266,000 0.3071 0.00%
2015-05-20 0 0.280 0.280 0.285 0.280 0.325 80,700,000 23,847,000 0.2955 0.311 0.311 0.317 0.311 0.361 72,630,000 0.3283 -6.67%
2015-05-19 0 0.300 0.300 0.305 0.275 0.315 142,547,044 42,702,169 0.2996 0.333 0.333 0.339 0.306 0.350 128,292,340 0.3329 9.09%
2015-05-18 0 0.275 0.270 0.275 0.270 0.280 14,751,858 4,038,464 0.2738 0.306 0.300 0.306 0.300 0.311 13,276,672 0.3042 0.00%
2015-05-15 0 0.275 0.275 0.280 0.265 0.290 60,458,000 16,752,040 0.2771 0.306 0.306 0.311 0.294 0.322 54,412,200 0.3079 0.00%
2015-05-14 0 0.275 0.270 0.275 0.233 0.290 94,273,466 25,409,560 0.2695 0.306 0.300 0.306 0.259 0.322 84,846,119 0.2995 15.55%
2015-05-13 0 0.238 0.238 0.241 0.223 0.247 16,980,000 3,986,196 0.2348 0.264 0.264 0.268 0.248 0.274 15,282,000 0.2608 1.28%
2015-05-12 0 0.235 0.235 0.240 0.235 0.249 8,785,910 2,122,902 0.2416 0.261 0.261 0.267 0.261 0.277 7,907,319 0.2685 -3.29%
2015-05-11 0 0.243 0.243 0.245 0.243 0.260 16,290,000 4,019,260 0.2467 0.270 0.270 0.272 0.270 0.289 14,661,000 0.2741 -4.71%
2015-05-08 0 0.255 0.250 0.255 0.248 0.255 12,600,000 3,164,560 0.2512 0.283 0.278 0.283 0.276 0.283 11,340,000 0.2791 4.51%
2015-05-07 0 0.244 0.244 0.248 0.242 0.260 13,044,366 3,228,516 0.2475 0.271 0.271 0.276 0.269 0.289 11,739,929 0.2750 -6.15%
2015-05-06 0 0.260 0.255 0.260 0.233 0.275 30,730,000 7,896,080 0.2570 0.289 0.283 0.289 0.259 0.306 27,657,000 0.2855 4.84%
2015-05-05 0 0.248 0.247 0.249 0.241 0.270 28,664,986 7,219,905 0.2519 0.276 0.274 0.277 0.268 0.300 25,798,487 0.2799 -4.62%
2015-05-04 0 0.260 0.260 0.265 0.255 0.300 31,830,000 8,498,150 0.2670 0.289 0.289 0.294 0.283 0.333 28,647,000 0.2967 -3.70%
2015-04-30 0 0.270 0.270 0.275 0.250 0.280 49,407,961 13,037,285 0.2639 0.300 0.300 0.306 0.278 0.311 44,467,165 0.2932 3.85%
2015-04-29 0 0.260 0.260 0.265 0.217 0.285 181,204,021 46,142,604 0.2546 0.289 0.289 0.294 0.241 0.317 163,083,619 0.2829 20.37%
2015-04-28 0 0.216 0.215 0.217 0.204 0.229 86,570,863 18,723,100 0.2163 0.240 0.239 0.241 0.227 0.254 77,913,777 0.2403 2.86%
2015-04-27 0 0.210 0.209 0.211 0.205 0.245 147,649,281 31,694,520 0.2147 0.233 0.232 0.234 0.228 0.272 132,884,353 0.2385 -13.93%
2015-04-24 0 0.244 0.244 0.245 0.172 0.250 239,862,455 55,234,376 0.2303 0.271 0.271 0.272 0.191 0.278 215,876,210 0.2559 41.86%
2015-04-23 0 0.172 0.171 0.176 0.168 0.180 10,356,000 1,788,660 0.1727 0.191 0.190 0.196 0.187 0.200 9,320,400 0.1919 0.58%
2015-04-22 0 0.171 0.168 0.172 0.158 0.172 12,400,000 2,060,160 0.1661 0.190 0.187 0.191 0.176 0.191 11,160,000 0.1846 -0.58%
2015-04-21 0 0.172 0.172 0.175 0.171 0.175 2,100,623 362,327 0.1725 0.191 0.191 0.194 0.190 0.194 1,890,561 0.1917 0.00%
2015-04-20 0 0.172 0.166 0.173 0.165 0.180 5,090,000 879,846 0.1729 0.191 0.184 0.192 0.183 0.200 4,581,000 0.1921 -3.91%
2015-04-17 0 0.179 0.174 0.179 0.173 0.183 5,283,000 932,870 0.1766 0.199 0.193 0.199 0.192 0.203 4,754,700 0.1962 -1.10%
2015-04-16 0 0.181 0.180 0.181 0.174 0.187 6,752,426 1,219,318 0.1806 0.201 0.200 0.201 0.193 0.208 6,077,183 0.2006 -1.63%
2015-04-15 0 0.184 0.178 0.184 0.168 0.195 40,526,978 7,434,413 0.1834 0.204 0.198 0.204 0.187 0.217 36,474,280 0.2038 13.58%
2015-04-14 0 0.162 0.159 0.162 0.155 0.168 12,515,209 2,034,384 0.1626 0.180 0.177 0.180 0.172 0.187 11,263,688 0.1806 1.25%
2015-04-13 0 0.160 0.158 0.160 0.144 0.163 15,864,299 2,448,579 0.1543 0.178 0.176 0.178 0.160 0.181 14,277,869 0.1715 15.11%
2015-04-10 0 0.139 0.139 0.147 0.139 0.154 6,956,306 1,016,759 0.1462 0.154 0.154 0.163 0.154 0.171 6,260,675 0.1624 0.00%
2015-04-09 0 0.139 0.139 0.141 0.139 0.145 2,541,500 357,771 0.1408 0.154 0.154 0.157 0.154 0.161 2,287,350 0.1564 -4.14%
2015-04-08 0 0.145 0.139 0.145 0.139 0.149 1,253,641 181,114 0.1445 0.161 0.154 0.161 0.154 0.166 1,128,277 0.1605 3.57%
2015-04-02 0 0.140 0.140 0.145 0.138 0.141 2,590,000 360,320 0.1391 0.156 0.156 0.161 0.153 0.157 2,331,000 0.1546 -0.71%
2015-04-01 0 0.141 0.141 0.145 0.141 0.145 1,028,000 147,362 0.1433 0.157 0.157 0.161 0.157 0.161 925,200 0.1593 -2.76%
2015-03-31 0 0.145 0.141 0.145 0.141 0.152 1,292,026 192,023 0.1486 0.161 0.157 0.161 0.157 0.169 1,162,823 0.1651 -2.03%
2015-03-30 0 0.148 0.142 0.148 0.134 0.149 2,400,000 344,360 0.1435 0.164 0.158 0.164 0.149 0.166 2,160,000 0.1594 7.25%
2015-03-27 0 0.138 0.138 0.139 0.133 0.140 2,930,000 398,430 0.1360 0.153 0.153 0.154 0.148 0.156 2,637,000 0.1511 2.22%
2015-03-26 0 0.135 0.135 0.138 0.135 0.137 480,000 64,980 0.1354 0.150 0.150 0.153 0.150 0.152 432,000 0.1504 -4.26%
2015-03-25 0 0.141 0.140 0.145 0.138 0.148 7,500,000 1,047,500 0.1397 0.157 0.156 0.161 0.153 0.164 6,750,000 0.1552 -9.03%
2015-03-24 0 0.155 0.152 0.155 0.140 0.165 9,180,547 1,409,144 0.1535 0.172 0.169 0.172 0.156 0.183 8,262,492 0.1705 10.71%
2015-03-23 0 0.140 0.139 0.140 0.136 0.140 1,026,000 142,220 0.1386 0.156 0.154 0.156 0.151 0.156 923,400 0.1540 0.00%
2015-03-20 0 0.140 0.135 0.140 0.135 0.145 290,000 40,230 0.1387 0.156 0.150 0.156 0.150 0.161 261,000 0.1541 2.94%
2015-03-19 0 0.136 0.135 0.136 0.134 0.140 776,000 105,472 0.1359 0.151 0.150 0.151 0.149 0.156 698,400 0.1510 0.00%
2015-03-18 0 0.136 0.135 0.140 0.136 0.140 140,000 19,520 0.1394 0.151 0.150 0.156 0.151 0.156 126,000 0.1549 -2.86%
2015-03-17 0 0.140 0.135 0.140 0.135 0.145 978,000 134,788 0.1378 0.156 0.150 0.156 0.150 0.161 880,200 0.1531 0.00%
2015-03-16 0 0.140 0.137 0.140 0.132 0.141 390,000 54,170 0.1389 0.156 0.152 0.156 0.147 0.157 351,000 0.1543 1.45%
2015-03-13 0 0.138 0.134 0.138 0.138 0.139 1,100,000 151,840 0.1380 0.153 0.149 0.153 0.153 0.154 990,000 0.1534 -0.72%
2015-03-12 0 0.139 0.137 0.139 0.133 0.143 1,300,000 178,540 0.1373 0.154 0.152 0.154 0.148 0.159 1,170,000 0.1526 4.51%
2015-03-11 0 0.133 0.132 0.138 0.132 0.140 1,360,000 184,620 0.1358 0.148 0.147 0.153 0.147 0.156 1,224,000 0.1508 1.53%
2015-03-10 0 0.131 0.130 0.134 0.130 0.135 468,000 61,960 0.1324 0.146 0.144 0.149 0.144 0.150 421,200 0.1471 -2.96%
2015-03-09 0 0.135 0.133 0.139 0.135 0.141 876,000 120,840 0.1379 0.150 0.148 0.154 0.150 0.157 788,400 0.1533 -0.74%
2015-03-06 0 0.136 0.136 0.139 0.127 0.144 3,924,090 535,170 0.1364 0.151 0.151 0.154 0.141 0.160 3,531,681 0.1515 4.62%
2015-03-05 0 0.130 0.128 0.132 0.125 0.130 2,790,292 353,884 0.1268 0.144 0.142 0.147 0.139 0.144 2,511,263 0.1409 0.00%
2015-03-04 0 0.130 0.129 0.132 0.126 0.132 1,212,516 156,989 0.1295 0.144 0.143 0.147 0.140 0.147 1,091,264 0.1439 -1.52%
2015-03-03 0 0.132 0.130 0.133 0.128 0.133 3,624,000 473,440 0.1306 0.147 0.144 0.148 0.142 0.148 3,261,600 0.1452 -2.22%
2015-03-02 0 0.135 0.134 0.135 0.132 0.138 1,740,000 231,600 0.1331 0.150 0.149 0.150 0.147 0.153 1,566,000 0.1479 -2.17%
2015-02-27 0 0.138 0.138 0.143 0.138 0.140 332,611 46,184 0.1389 0.153 0.153 0.159 0.153 0.156 299,350 0.1543 -1.43%
2015-02-26 0 0.140 0.137 0.142 0.140 0.140 340,000 47,400 0.1394 0.156 0.152 0.158 0.156 0.156 306,000 0.1549 0.00%
2015-02-25 0 0.140 0.138 0.140 0.138 0.140 940,000 130,560 0.1389 0.156 0.153 0.156 0.153 0.156 846,000 0.1543 0.72%
2015-02-24 0 0.139 0.139 0.145 0.135 0.142 846,000 115,890 0.1370 0.154 0.154 0.161 0.150 0.158 761,400 0.1522 -2.11%
2015-02-23 0 0.142 0.142 0.143 0.141 0.142 940,000 133,240 0.1417 0.158 0.158 0.159 0.157 0.158 846,000 0.1575 1.43%
2015-02-18 0 0.140 0.138 0.142 - - 0 0 - 0.156 0.153 0.158 - - 0 - 0.00%
2015-02-17 0 0.140 0.140 0.143 0.138 0.140 490,000 67,900 0.1386 0.156 0.156 0.159 0.153 0.156 441,000 0.1540 0.00%
2015-02-16 0 0.140 0.139 0.140 0.138 0.145 1,840,000 256,580 0.1394 0.156 0.154 0.156 0.153 0.161 1,656,000 0.1549 -3.45%
2015-02-13 0 0.145 0.139 0.146 0.135 0.149 3,266,000 455,450 0.1395 0.161 0.154 0.162 0.150 0.166 2,939,400 0.1549 -2.03%
2015-02-12 0 0.148 0.145 0.149 0.140 0.152 1,470,000 215,340 0.1465 0.164 0.161 0.166 0.156 0.169 1,323,000 0.1628 -1.33%
2015-02-11 0 0.150 0.145 0.150 0.150 0.150 300,000 45,000 0.1500 0.167 0.161 0.167 0.167 0.167 270,000 0.1667 2.74%
2015-02-10 0 0.146 0.143 0.151 0.146 0.148 230,000 33,680 0.1464 0.162 0.159 0.168 0.162 0.164 207,000 0.1627 -2.01%
2015-02-09 0 0.149 0.144 0.149 0.149 0.149 20,000 2,980 0.1490 0.166 0.160 0.166 0.166 0.166 18,000 0.1656 4.20%
2015-02-06 0 0.143 0.143 0.149 0.143 0.149 385,409 56,006 0.1453 0.159 0.159 0.166 0.159 0.166 346,868 0.1615 -5.92%
2015-02-05 0 0.152 0.143 0.152 0.142 0.152 330,000 47,740 0.1447 0.169 0.159 0.169 0.158 0.169 297,000 0.1607 2.01%
2015-02-04 0 0.149 0.145 0.156 0.149 0.150 1,696,000 253,336 0.1494 0.166 0.161 0.173 0.166 0.167 1,526,400 0.1660 -0.67%
2015-02-03 0 0.150 0.150 0.151 0.150 0.155 1,282,000 193,084 0.1506 0.167 0.167 0.168 0.167 0.172 1,153,800 0.1673 0.00%
2015-02-02 0 0.150 0.147 0.150 0.140 0.150 860,090 126,192 0.1467 0.167 0.163 0.167 0.156 0.167 774,081 0.1630 -1.96%
2015-01-30 0 0.153 0.152 0.156 0.143 0.164 6,760,003 1,030,138 0.1524 0.170 0.169 0.173 0.159 0.182 6,084,003 0.1693 9.29%
2015-01-29 0 0.140 0.138 0.141 0.135 0.146 3,791,412 534,980 0.1411 0.156 0.153 0.157 0.150 0.162 3,412,271 0.1568 -6.04%
2015-01-28 0 0.149 0.146 0.149 0.144 0.149 536,000 78,300 0.1461 0.166 0.162 0.166 0.160 0.166 482,400 0.1623 0.00%
2015-01-27 0 0.149 0.145 0.149 0.145 0.151 490,000 71,870 0.1467 0.166 0.161 0.166 0.161 0.168 441,000 0.1630 1.36%
2015-01-26 0 0.147 0.146 0.148 0.141 0.147 764,000 111,260 0.1456 0.163 0.162 0.164 0.157 0.163 687,600 0.1618 -2.65%
2015-01-23 0 0.151 0.144 0.152 0.142 0.153 280,000 40,640 0.1451 0.168 0.160 0.169 0.158 0.170 252,000 0.1613 -0.66%
2015-01-22 0 0.152 0.147 0.153 0.146 0.153 400,000 59,580 0.1490 0.169 0.163 0.170 0.162 0.170 360,000 0.1655 2.70%
2015-01-21 0 0.148 0.148 0.153 0.148 0.153 160,000 24,320 0.1520 0.164 0.164 0.170 0.164 0.170 144,000 0.1689 -2.63%
2015-01-20 0 0.152 0.148 0.153 0.148 0.152 160,000 23,880 0.1493 0.169 0.164 0.170 0.164 0.169 144,000 0.1658 1.33%
2015-01-19 0 0.150 0.148 0.150 0.144 0.152 540,000 78,960 0.1462 0.167 0.164 0.167 0.160 0.169 486,000 0.1625 -2.60%
2015-01-16 0 0.154 0.146 0.154 0.145 0.154 320,000 47,480 0.1484 0.171 0.162 0.171 0.161 0.171 288,000 0.1649 -0.65%
2015-01-15 0 0.155 0.154 0.158 0.152 0.156 1,410,090 217,043 0.1539 0.172 0.171 0.176 0.169 0.173 1,269,081 0.1710 0.00%
2015-01-14 0 0.155 0.152 0.156 0.152 0.156 1,140,000 174,340 0.1529 0.172 0.169 0.173 0.169 0.173 1,026,000 0.1699 -0.64%
2015-01-13 0 0.156 0.156 0.157 0.152 0.158 504,000 78,458 0.1557 0.173 0.173 0.174 0.169 0.176 453,600 0.1730 -1.27%
2015-01-12 0 0.158 0.158 0.159 0.158 0.160 150,000 23,860 0.1591 0.176 0.176 0.177 0.176 0.178 135,000 0.1767 -2.47%
2015-01-09 0 0.162 0.160 0.162 0.160 0.163 640,000 102,980 0.1609 0.180 0.178 0.180 0.178 0.181 576,000 0.1788 -1.82%
2015-01-08 0 0.165 0.162 0.167 0.162 0.166 1,220,000 198,680 0.1629 0.183 0.180 0.186 0.180 0.184 1,098,000 0.1809 -3.51%
2015-01-07 0 0.171 0.167 0.172 0.153 0.171 2,440,000 400,880 0.1643 0.190 0.186 0.191 0.170 0.190 2,196,000 0.1826 8.92%
2015-01-06 0 0.157 0.150 0.158 0.150 0.158 1,080,000 165,920 0.1536 0.174 0.167 0.176 0.167 0.176 972,000 0.1707 -0.63%
2015-01-05 0 0.158 0.154 0.158 0.151 0.161 1,442,000 225,672 0.1565 0.176 0.171 0.176 0.168 0.179 1,297,800 0.1739 2.60%
2015-01-02 0 0.154 0.151 0.155 0.150 0.156 920,000 140,960 0.1532 0.171 0.168 0.172 0.167 0.173 828,000 0.1702 0.00%
2014-12-31 0 0.154 0.147 0.154 - - 0 0 - 0.171 0.163 0.171 - - 0 - -1.91%
2014-12-30 0 0.157 0.146 0.157 0.146 0.157 923,273 135,845 0.1471 0.174 0.162 0.174 0.162 0.174 830,946 0.1635 4.67%
2014-12-29 0 0.150 0.150 0.152 0.146 0.155 1,200,000 182,380 0.1520 0.167 0.167 0.169 0.162 0.172 1,080,000 0.1689 -1.96%
2014-12-24 0 0.153 0.154 0.158 0.153 0.153 160,000 24,480 0.1530 0.170 0.171 0.176 0.170 0.170 144,000 0.1700 2.00%
2014-12-23 0 0.150 0.149 0.154 0.145 0.163 2,426,000 374,338 0.1543 0.167 0.166 0.171 0.161 0.181 2,183,400 0.1714 -1.96%
2014-12-22 0 0.153 0.148 0.153 0.149 0.153 680,764 102,468 0.1505 0.170 0.164 0.170 0.166 0.170 612,688 0.1672 -3.16%
2014-12-19 0 0.158 0.154 0.162 0.146 0.158 648,000 99,140 0.1530 0.176 0.171 0.180 0.162 0.176 583,200 0.1700 2.60%
2014-12-18 0 0.154 0.153 0.159 0.154 0.161 860,000 135,160 0.1572 0.171 0.170 0.177 0.171 0.179 774,000 0.1746 -3.75%
2014-12-17 0 0.160 0.159 0.160 0.155 0.163 1,540,000 245,740 0.1596 0.178 0.177 0.178 0.172 0.181 1,386,000 0.1773 -0.62%
2014-12-16 0 0.161 0.160 0.163 0.161 0.166 1,369,936 222,789 0.1626 0.179 0.178 0.181 0.179 0.184 1,232,942 0.1807 0.00%
2014-12-15 0 0.161 0.160 0.161 0.161 0.162 1,530,000 246,630 0.1612 0.179 0.178 0.179 0.179 0.180 1,377,000 0.1791 -3.01%
2014-12-12 0 0.166 0.163 0.166 0.161 0.166 1,268,000 206,724 0.1630 0.184 0.181 0.184 0.179 0.184 1,141,200 0.1811 1.84%
2014-12-11 0 0.163 0.161 0.163 0.161 0.166 1,292,000 209,884 0.1624 0.181 0.179 0.181 0.179 0.184 1,162,800 0.1805 -2.40%
2014-12-10 0 0.167 0.164 0.167 0.161 0.167 1,868,535 305,201 0.1633 0.186 0.182 0.186 0.179 0.186 1,681,682 0.1815 1.83%
2014-12-09 0 0.164 0.164 0.166 0.163 0.173 4,360,000 728,000 0.1670 0.182 0.182 0.184 0.181 0.192 3,924,000 0.1855 -6.29%
2014-12-08 0 0.175 0.174 0.176 0.175 0.180 3,438,000 608,820 0.1771 0.194 0.193 0.196 0.194 0.200 3,094,200 0.1968 -4.37%
2014-12-05 0 0.183 0.183 0.187 0.182 0.184 1,040,811 190,281 0.1828 0.203 0.203 0.208 0.202 0.204 936,730 0.2031 -1.08%
2014-12-04 0 0.185 0.185 0.186 0.182 0.191 1,646,000 303,600 0.1844 0.206 0.206 0.207 0.202 0.212 1,481,400 0.2049 -0.54%
2014-12-03 0 0.186 0.185 0.186 0.184 0.190 3,764,000 698,168 0.1855 0.207 0.206 0.207 0.204 0.211 3,387,600 0.2061 -0.53%
2014-12-02 0 0.187 0.187 0.189 0.185 0.188 3,080,000 575,720 0.1869 0.208 0.208 0.210 0.206 0.209 2,772,000 0.2077 1.08%
2014-12-01 0 0.185 0.184 0.187 0.183 0.192 3,290,764 619,537 0.1883 0.206 0.204 0.208 0.203 0.213 2,961,688 0.2092 -4.15%
2014-11-28 0 0.193 0.192 0.193 0.191 0.194 1,090,000 208,950 0.1917 0.214 0.213 0.214 0.212 0.216 981,000 0.2130 0.00%
2014-11-27 0 0.193 0.192 0.195 0.191 0.195 820,187 158,394 0.1931 0.214 0.213 0.217 0.212 0.217 738,168 0.2146 -1.03%
2014-11-26 0 0.195 0.195 0.198 0.192 0.195 244,547 47,235 0.1932 0.217 0.217 0.220 0.213 0.217 220,092 0.2146 0.00%
2014-11-25 0 0.195 0.194 0.196 0.192 0.198 1,544,000 303,288 0.1964 0.217 0.216 0.218 0.213 0.220 1,389,600 0.2183 -1.52%
2014-11-24 0 0.198 0.195 0.198 0.193 0.198 2,132,000 415,400 0.1948 0.220 0.217 0.220 0.214 0.220 1,918,800 0.2165 2.59%
2014-11-21 0 0.193 0.193 0.198 0.189 0.193 700,509 133,634 0.1908 0.214 0.214 0.220 0.210 0.214 630,458 0.2120 0.00%
2014-11-20 0 0.193 0.192 0.197 0.193 0.200 2,090,764 409,186 0.1957 0.214 0.213 0.219 0.214 0.222 1,881,688 0.2175 -3.50%
2014-11-19 0 0.200 0.198 0.204 0.192 0.205 3,830,000 755,340 0.1972 0.222 0.220 0.227 0.213 0.228 3,447,000 0.2191 4.17%
2014-11-18 0 0.192 0.192 0.193 0.188 0.192 1,352,000 258,240 0.1910 0.213 0.213 0.214 0.209 0.213 1,216,800 0.2122 0.00%
2014-11-17 0 0.192 0.190 0.193 0.180 0.193 2,640,000 498,020 0.1886 0.213 0.211 0.214 0.200 0.214 2,376,000 0.2096 0.52%
2014-11-14 0 0.191 0.191 0.192 0.190 0.193 2,360,000 453,240 0.1921 0.212 0.212 0.213 0.211 0.214 2,124,000 0.2134 -1.04%
2014-11-13 0 0.193 0.192 0.193 0.191 0.193 2,061,311 394,631 0.1914 0.214 0.213 0.214 0.212 0.214 1,855,180 0.2127 0.00%
2014-11-12 0 0.193 0.192 0.194 0.193 0.194 2,400,000 464,360 0.1935 0.214 0.213 0.216 0.214 0.216 2,160,000 0.2150 0.00%
2014-11-11 0 0.193 0.192 0.194 0.193 0.195 1,440,000 279,160 0.1939 0.214 0.213 0.216 0.214 0.217 1,296,000 0.2154 0.00%
2014-11-10 0 0.193 0.193 0.194 0.191 0.193 1,783,363 342,742 0.1922 0.214 0.214 0.216 0.212 0.214 1,605,027 0.2135 -0.52%
2014-11-07 0 0.194 0.192 0.194 0.191 0.194 1,642,526 315,547 0.1921 0.216 0.213 0.216 0.212 0.216 1,478,273 0.2135 0.52%
2014-11-06 0 0.193 0.193 0.195 0.191 0.194 2,754,000 530,060 0.1925 0.214 0.214 0.217 0.212 0.216 2,478,600 0.2139 0.00%
2014-11-05 0 0.193 0.192 0.193 0.191 0.196 2,056,127 395,273 0.1922 0.214 0.213 0.214 0.212 0.218 1,850,514 0.2136 -1.53%
2014-11-04 0 0.196 0.196 0.198 0.196 0.200 1,610,000 318,640 0.1979 0.218 0.218 0.220 0.218 0.222 1,449,000 0.2199 -2.49%
2014-11-03 0 0.201 0.199 0.201 0.199 0.202 1,154,000 230,060 0.1994 0.223 0.221 0.223 0.221 0.224 1,038,600 0.2215 1.01%
2014-10-31 0 0.199 0.199 0.200 0.197 0.204 4,360,000 868,060 0.1991 0.221 0.221 0.222 0.219 0.227 3,924,000 0.2212 1.53%
2014-10-30 0 0.196 0.196 0.198 0.194 0.201 3,070,190 603,976 0.1967 0.218 0.218 0.220 0.216 0.223 2,763,171 0.2186 -1.01%
2014-10-29 0 0.198 0.198 0.202 0.194 0.214 29,606,983 6,113,297 0.2065 0.220 0.220 0.224 0.216 0.238 26,646,285 0.2294 3.12%
2014-10-28 0 0.192 0.190 0.195 0.190 0.194 2,949,160 564,142 0.1913 0.213 0.211 0.217 0.211 0.216 2,654,244 0.2125 1.05%
2014-10-27 0 0.190 0.190 0.195 0.189 0.192 1,540,000 293,420 0.1905 0.211 0.211 0.217 0.210 0.213 1,386,000 0.2117 -3.06%
2014-10-24 0 0.196 0.194 0.196 0.192 0.197 960,068 186,232 0.1940 0.218 0.216 0.218 0.213 0.219 864,061 0.2155 0.51%
2014-10-23 0 0.195 0.192 0.195 0.193 0.195 1,907,273 370,153 0.1941 0.217 0.213 0.217 0.214 0.217 1,716,546 0.2156 0.00%
2014-10-22 0 0.195 0.195 0.198 0.192 0.199 1,260,078 246,174 0.1954 0.217 0.217 0.220 0.213 0.221 1,134,070 0.2171 1.56%
2014-10-21 0 0.192 0.192 0.196 0.192 0.204 2,758,000 535,972 0.1943 0.213 0.213 0.218 0.213 0.227 2,482,200 0.2159 -1.54%
2014-10-20 0 0.195 0.195 0.199 0.194 0.200 1,900,000 373,580 0.1966 0.217 0.217 0.221 0.216 0.222 1,710,000 0.2185 -2.50%
2014-10-17 0 0.200 0.198 0.202 0.195 0.201 3,450,000 681,180 0.1974 0.222 0.220 0.224 0.217 0.223 3,105,000 0.2194 1.01%
2014-10-16 0 0.198 0.198 0.203 0.198 0.207 3,364,000 672,522 0.1999 0.220 0.220 0.226 0.220 0.230 3,027,600 0.2221 -1.98%
2014-10-15 0 0.202 0.202 0.205 0.201 0.210 1,146,367 233,061 0.2033 0.224 0.224 0.228 0.223 0.233 1,031,730 0.2259 -0.98%
2014-10-14 0 0.204 0.204 0.208 0.200 0.215 8,440,000 1,757,160 0.2082 0.227 0.227 0.231 0.222 0.239 7,596,000 0.2313 0.99%
2014-10-13 0 0.202 0.201 0.205 0.197 0.207 4,986,003 1,010,398 0.2026 0.224 0.223 0.228 0.219 0.230 4,487,403 0.2252 0.50%
2014-10-10 0 0.201 0.202 0.204 0.199 0.208 5,430,978 1,097,547 0.2021 0.223 0.224 0.227 0.221 0.231 4,887,880 0.2245 -4.29%
2014-10-09 0 0.210 0.207 0.210 0.201 0.210 4,323,556 891,488 0.2062 0.233 0.230 0.233 0.223 0.233 3,891,200 0.2291 1.94%
2014-10-08 0 0.206 0.206 0.208 0.205 0.218 16,021,110 3,370,136 0.2104 0.229 0.229 0.231 0.228 0.242 14,418,999 0.2337 -2.37%
2014-10-07 0 0.211 0.212 0.214 0.196 0.225 44,299,284 9,480,839 0.2140 0.234 0.236 0.238 0.218 0.250 39,869,356 0.2378 8.21%
2014-10-06 0 0.195 0.195 0.198 0.191 0.199 2,022,000 395,370 0.1955 0.217 0.217 0.220 0.212 0.221 1,819,800 0.2173 1.04%
2014-10-03 0 0.193 0.192 0.195 0.186 0.196 3,090,000 590,600 0.1911 0.214 0.213 0.217 0.207 0.218 2,781,000 0.2124 -0.52%
2014-09-30 0 0.194 0.193 0.195 0.187 0.194 11,034,547 2,098,949 0.1902 0.216 0.214 0.217 0.208 0.216 9,931,092 0.2114 0.00%
2014-09-29 0 0.194 0.193 0.194 0.190 0.205 10,481,018 2,052,093 0.1958 0.216 0.214 0.216 0.211 0.228 9,432,916 0.2175 -7.62%
2014-09-26 0 0.210 0.208 0.210 0.201 0.216 9,654,547 2,019,299 0.2092 0.233 0.231 0.233 0.223 0.240 8,689,092 0.2324 0.00%
2014-09-25 0 0.210 0.207 0.210 0.203 0.234 27,022,510 5,884,177 0.2178 0.233 0.230 0.233 0.226 0.260 24,320,259 0.2419 -6.25%
2014-09-24 0 0.224 0.226 0.227 0.184 0.245 141,309,811 31,168,929 0.2206 0.249 0.251 0.252 0.204 0.272 127,178,830 0.2451 21.74%
2014-09-23 0 0.184 0.184 0.186 0.182 0.186 1,240,000 228,340 0.1841 0.204 0.204 0.207 0.202 0.207 1,116,000 0.2046 -1.60%
2014-09-22 0 0.187 0.184 0.187 0.182 0.187 3,262,547 603,653 0.1850 0.208 0.204 0.208 0.202 0.208 2,936,292 0.2056 0.54%
2014-09-19 0 0.186 0.185 0.187 0.185 0.188 6,082,317 1,131,954 0.1861 0.207 0.206 0.208 0.206 0.209 5,474,085 0.2068 0.54%
2014-09-18 0 0.185 0.185 0.186 0.183 0.186 2,771,529 511,876 0.1847 0.206 0.206 0.207 0.203 0.207 2,494,376 0.2052 -0.54%
2014-09-17 0 0.186 0.184 0.187 0.184 0.188 4,736,457 880,556 0.1859 0.207 0.204 0.208 0.204 0.209 4,262,811 0.2066 -0.53%
2014-09-16 0 0.187 0.189 0.190 0.186 0.189 1,675,153 313,887 0.1874 0.208 0.210 0.211 0.207 0.210 1,507,638 0.2082 -0.53%
2014-09-15 0 0.188 0.187 0.188 0.183 0.190 6,702,000 1,254,040 0.1871 0.209 0.208 0.209 0.203 0.211 6,031,800 0.2079 0.53%
2014-09-12 0 0.187 0.186 0.187 0.183 0.187 2,849,019 527,027 0.1850 0.208 0.207 0.208 0.203 0.208 2,564,117 0.2055 1.08%
2014-09-11 0 0.185 0.184 0.187 0.184 0.190 9,015,893 1,671,807 0.1854 0.206 0.204 0.208 0.204 0.211 8,114,304 0.2060 1.09%
2014-09-10 0 0.183 0.183 0.184 0.183 0.187 1,668,000 308,502 0.1850 0.203 0.203 0.204 0.203 0.208 1,501,200 0.2055 -2.14%
2014-09-08 0 0.187 0.187 0.190 0.185 0.188 2,840,000 528,320 0.1860 0.208 0.208 0.211 0.206 0.209 2,556,000 0.2067 0.54%
2014-09-05 0 0.186 0.186 0.189 0.183 0.190 4,610,430 855,331 0.1855 0.207 0.207 0.210 0.203 0.211 4,149,387 0.2061 1.64%
2014-09-04 0 0.183 0.181 0.184 0.182 0.186 5,922,300 1,089,244 0.1839 0.203 0.201 0.204 0.202 0.207 5,330,070 0.2044 -1.61%
2014-09-03 0 0.186 0.186 0.187 0.183 0.187 6,992,302 1,291,114 0.1846 0.207 0.207 0.208 0.203 0.208 6,293,072 0.2052 -0.53%
2014-09-02 0 0.187 0.186 0.189 0.186 0.190 1,409,254 264,287 0.1875 0.208 0.207 0.210 0.207 0.211 1,268,329 0.2084 -1.06%
2014-09-01 0 0.189 0.188 0.190 0.188 0.192 3,285,637 623,988 0.1899 0.210 0.209 0.211 0.209 0.213 2,957,073 0.2110 -1.56%
2014-08-29 0 0.192 0.190 0.192 0.188 0.192 3,330,200 631,256 0.1896 0.213 0.211 0.213 0.209 0.213 2,997,180 0.2106 1.59%
2014-08-28 0 0.189 0.188 0.190 0.189 0.194 4,617,028 881,297 0.1909 0.210 0.209 0.211 0.210 0.216 4,155,325 0.2121 -2.07%
2014-08-27 0 0.193 0.191 0.194 0.189 0.194 8,363,859 1,601,855 0.1915 0.214 0.212 0.216 0.210 0.216 7,527,473 0.2128 1.58%
2014-08-26 0 0.190 0.190 0.191 0.189 0.195 2,758,603 525,691 0.1906 0.211 0.211 0.212 0.210 0.217 2,482,743 0.2117 0.00%
2014-08-25 0 0.190 0.190 0.191 0.188 0.197 4,694,822 898,304 0.1913 0.211 0.211 0.212 0.209 0.219 4,225,340 0.2126 -3.06%
2014-08-22 0 0.196 0.196 0.198 0.183 0.199 10,571,241 2,058,308 0.1947 0.218 0.218 0.220 0.203 0.221 9,514,117 0.2163 3.16%
2014-08-21 0 0.190 0.190 0.191 0.188 0.192 8,285,606 1,573,636 0.1899 0.211 0.211 0.212 0.209 0.213 7,457,045 0.2110 1.06%
2014-08-20 0 0.188 0.188 0.189 0.184 0.193 15,187,633 2,842,416 0.1872 0.209 0.209 0.210 0.204 0.214 13,668,870 0.2079 -1.05%
2014-08-19 0 0.190 0.190 0.191 0.183 0.200 58,516,038 11,187,896 0.1912 0.211 0.211 0.212 0.203 0.222 52,664,434 0.2124 -12.84%
2014-08-18 0 0.218 0.216 0.223 0.215 0.230 6,201,250 1,375,608 0.2218 0.242 0.240 0.248 0.239 0.256 5,581,125 0.2465 -8.79%
2014-08-15 0 0.239 0.228 0.236 0.228 0.242 2,008,000 468,062 0.2331 0.266 0.253 0.262 0.253 0.269 1,807,200 0.2590 1.27%
2014-08-14 0 0.236 0.231 0.235 0.228 0.250 1,876,000 448,270 0.2389 0.262 0.257 0.261 0.253 0.278 1,688,400 0.2655 -2.07%
2014-08-13 0 0.241 0.236 0.242 0.231 0.243 4,230,000 1,009,694 0.2387 0.268 0.262 0.269 0.257 0.270 3,807,000 0.2652 4.33%
2014-08-12 0 0.231 0.231 0.237 0.220 0.239 4,892,000 1,139,928 0.2330 0.257 0.257 0.263 0.244 0.266 4,402,800 0.2589 3.12%
2014-08-11 0 0.224 0.223 0.228 0.216 0.231 2,810,000 636,232 0.2264 0.249 0.248 0.253 0.240 0.257 2,529,000 0.2516 4.67%
2014-08-08 0 0.214 0.214 0.220 0.214 0.222 1,910,000 417,120 0.2184 0.238 0.238 0.244 0.238 0.247 1,719,000 0.2427 -1.38%
2014-08-07 0 0.217 0.217 0.225 0.217 0.230 1,416,000 312,544 0.2207 0.241 0.241 0.250 0.241 0.256 1,274,400 0.2452 -4.41%
2014-08-06 0 0.227 0.220 0.227 0.190 0.230 5,160,000 1,121,192 0.2173 0.252 0.244 0.252 0.211 0.256 4,644,000 0.2414 0.44%
2014-08-05 0 0.226 0.224 0.227 0.221 0.240 4,016,000 907,826 0.2261 0.251 0.249 0.252 0.246 0.267 3,614,400 0.2512 -4.64%
2014-08-04 0 0.237 0.236 0.237 0.235 0.270 7,428,000 1,821,088 0.2452 0.263 0.262 0.263 0.261 0.300 6,685,200 0.2724 -8.85%
2014-08-01 0 0.260 0.255 0.265 0.191 0.310 30,867,500 8,055,802 0.2610 0.289 0.283 0.294 0.212 0.344 27,780,750 0.2900 32.65%
2014-07-31 0 0.196 0.195 0.199 0.188 0.200 2,396,000 466,914 0.1949 0.218 0.217 0.221 0.209 0.222 2,156,400 0.2165 0.51%
2014-07-30 0 0.195 0.190 0.199 0.190 0.199 2,111,000 405,135 0.1919 0.217 0.211 0.221 0.211 0.221 1,899,900 0.2132 -2.50%
2014-07-29 0 0.200 0.192 0.200 0.186 0.200 1,382,000 266,734 0.1930 0.222 0.213 0.222 0.207 0.222 1,243,800 0.2145 0.00%
2014-07-28 0 0.200 0.200 0.203 0.191 0.215 5,280,000 1,074,324 0.2035 0.222 0.222 0.226 0.212 0.239 4,752,000 0.2261 -8.26%
2014-07-25 0 0.218 0.223 0.225 0.214 0.223 2,460,000 537,398 0.2185 0.242 0.248 0.250 0.238 0.248 2,214,000 0.2427 -2.24%
2014-07-24 0 0.223 0.223 0.225 0.220 0.227 1,358,000 304,102 0.2239 0.248 0.248 0.250 0.244 0.252 1,222,200 0.2488 -1.76%
2014-07-23 0 0.227 0.227 0.228 0.226 0.233 742,000 169,474 0.2284 0.252 0.252 0.253 0.251 0.259 667,800 0.2538 -2.58%
2014-07-22 0 0.233 0.227 0.233 0.222 0.233 818,000 187,922 0.2297 0.259 0.252 0.259 0.247 0.259 736,200 0.2553 2.19%
2014-07-21 0 0.228 0.228 0.229 0.223 0.230 378,000 85,766 0.2269 0.253 0.253 0.254 0.248 0.256 340,200 0.2521 -0.87%
2014-07-18 0 0.230 0.223 0.230 0.218 0.233 3,024,000 671,248 0.2220 0.256 0.248 0.256 0.242 0.259 2,721,600 0.2466 1.77%
2014-07-17 0 0.226 0.226 0.231 0.221 0.238 4,516,000 1,047,050 0.2319 0.251 0.251 0.257 0.246 0.264 4,064,400 0.2576 -5.04%
2014-07-16 0 0.238 0.237 0.238 0.228 0.275 10,212,000 2,468,624 0.2417 0.264 0.263 0.264 0.253 0.306 9,190,800 0.2686 17.05%
2014-07-15 0 0.410 0.410 0.415 0.385 0.420 3,132,100 1,255,079 0.4007 0.226 0.226 0.229 0.212 0.231 5,683,991 0.2208 -4.65%
2014-07-14 0 0.043 0.042 0.043 0.041 0.044 46,241,100 1,951,727 0.0422 0.237 0.231 0.237 0.226 0.242 8,391,623 0.2326 2.38%
2014-07-11 0 0.042 0.042 0.043 0.041 0.049 142,120,000 6,341,900 0.0446 0.231 0.231 0.237 0.226 0.270 25,791,285 0.2459 2.44%
2014-07-10 0 0.041 0.040 0.041 0.040 0.047 45,580,000 1,955,820 0.0429 0.226 0.220 0.226 0.220 0.259 8,271,649 0.2364 -8.89%
2014-07-09 0 0.045 0.044 0.045 0.043 0.048 123,560,000 5,533,500 0.0448 0.248 0.242 0.248 0.237 0.264 22,423,102 0.2468 -4.26%
2014-07-08 0 0.047 0.046 0.047 0.045 0.053 134,320,000 6,466,000 0.0481 0.259 0.253 0.259 0.248 0.292 24,375,777 0.2653 -7.84%
2014-07-07 0 0.051 0.051 0.052 0.043 0.058 656,380,000 33,890,440 0.0516 0.281 0.281 0.287 0.237 0.320 119,116,830 0.2845 18.60%
2014-07-04 0 0.043 0.043 0.044 0.030 0.045 463,383,800 17,909,747 0.0386 0.237 0.237 0.242 0.165 0.248 84,092,765 0.2130 43.33%
2014-07-03 0 0.030 0.030 0.031 0.030 0.031 6,200,000 188,840 0.0305 0.165 0.165 0.171 0.165 0.171 1,125,148 0.1678 0.00%
2014-07-02 0 0.030 0.030 0.031 0.029 0.031 9,680,000 292,420 0.0302 0.165 0.165 0.171 0.160 0.171 1,756,682 0.1665 0.00%
2014-06-30 0 0.030 0.029 0.030 0.029 0.030 4,720,000 138,580 0.0294 0.165 0.160 0.165 0.160 0.165 856,564 0.1618 0.00%
2014-06-27 0 0.030 0.029 0.030 0.029 0.031 6,600,000 196,540 0.0298 0.165 0.160 0.165 0.160 0.171 1,197,738 0.1641 -3.23%
2014-06-26 0 0.031 0.030 0.031 0.030 0.031 10,480,000 314,620 0.0300 0.171 0.165 0.171 0.165 0.171 1,901,862 0.1654 0.00%
2014-06-25 0 0.031 0.030 0.031 0.030 0.031 29,995,000 903,070 0.0301 0.171 0.165 0.171 0.165 0.171 5,443,355 0.1659 0.00%
2014-06-24 0 0.031 0.030 0.031 0.030 0.031 9,620,000 289,400 0.0301 0.171 0.165 0.171 0.165 0.171 1,745,793 0.1658 0.00%
2014-06-23 0 0.031 0.030 0.031 0.030 0.031 12,260,500 372,735 0.0304 0.171 0.165 0.171 0.165 0.171 2,224,979 0.1675 0.00%
2014-06-20 0 0.031 0.030 0.031 0.030 0.031 11,160,000 337,400 0.0302 0.171 0.165 0.171 0.165 0.171 2,025,266 0.1666 0.00%
2014-06-19 0 0.031 0.030 0.031 0.030 0.032 28,780,000 890,280 0.0309 0.171 0.165 0.171 0.165 0.176 5,222,862 0.1705 -3.13%
2014-06-18 0 0.032 0.031 0.032 0.031 0.033 15,060,000 472,740 0.0314 0.176 0.171 0.176 0.171 0.182 2,733,020 0.1730 -3.03%
2014-06-17 0 0.033 0.031 0.032 0.031 0.033 17,866,700 570,954 0.0320 0.182 0.171 0.176 0.171 0.182 3,242,367 0.1761 3.12%
2014-06-16 0 0.032 0.031 0.032 0.031 0.032 13,820,000 439,880 0.0318 0.176 0.171 0.176 0.171 0.176 2,507,990 0.1754 0.00%
2014-06-13 0 0.032 0.031 0.032 0.031 0.032 16,880,000 536,240 0.0318 0.176 0.171 0.176 0.171 0.176 3,063,305 0.1751 -3.03%
2014-06-12 0 0.033 0.032 0.033 0.032 0.033 20,780,000 669,720 0.0322 0.182 0.176 0.182 0.176 0.182 3,771,059 0.1776 0.00%
2014-06-11 0 0.033 0.032 0.033 0.031 0.034 31,880,000 1,052,360 0.0330 0.182 0.176 0.182 0.171 0.187 5,785,436 0.1819 3.12%
2014-06-10 0 0.032 0.031 0.032 0.031 0.032 15,960,000 497,760 0.0312 0.176 0.171 0.176 0.171 0.176 2,896,348 0.1719 0.00%
2014-06-09 0 0.032 0.031 0.032 0.031 0.033 39,500,000 1,242,420 0.0315 0.176 0.171 0.176 0.171 0.182 7,168,279 0.1733 -3.03%
2014-06-06 0 0.033 0.032 0.033 0.032 0.035 91,782,000 3,058,248 0.0333 0.182 0.176 0.182 0.176 0.193 16,656,176 0.1836 -2.94%
2014-06-05 0 0.034 0.033 0.035 0.034 0.036 25,580,000 879,720 0.0344 0.187 0.182 0.193 0.187 0.198 4,642,141 0.1895 -5.56%
2014-06-04 0 0.036 0.035 0.036 0.033 0.037 94,960,000 3,269,920 0.0344 0.198 0.193 0.198 0.182 0.204 17,232,905 0.1897 -2.70%
2014-06-03 0 0.037 0.037 0.038 0.035 0.041 261,962,000 10,094,798 0.0385 0.204 0.204 0.209 0.193 0.226 47,539,661 0.2123 5.71%
2014-05-30 0 0.035 0.035 0.036 0.031 0.037 251,630,000 8,506,990 0.0338 0.193 0.193 0.198 0.171 0.204 45,664,657 0.1863 16.67%
2014-05-29 0 0.030 0.030 0.031 0.028 0.034 240,200,000 7,534,760 0.0314 0.165 0.165 0.171 0.154 0.187 43,590,393 0.1729 7.14%
2014-05-28 0 0.028 0.028 0.029 0.028 0.029 12,160,000 346,360 0.0285 0.154 0.154 0.160 0.154 0.160 2,206,741 0.1570 -3.45%
2014-05-27 0 0.029 0.028 0.029 0.028 0.029 6,022,000 171,618 0.0285 0.160 0.154 0.160 0.154 0.160 1,092,845 0.1570 3.57%
2014-05-26 0 0.028 0.028 0.029 0.028 0.030 39,620,000 1,145,180 0.0289 0.154 0.154 0.160 0.154 0.165 7,190,056 0.1593 -6.67%
2014-05-23 0 0.030 0.029 0.030 0.029 0.030 14,860,100 439,203 0.0296 0.165 0.160 0.165 0.160 0.165 2,696,743 0.1629 3.45%
2014-05-22 0 0.029 0.029 0.030 0.028 0.030 12,220,000 359,340 0.0294 0.160 0.160 0.165 0.154 0.165 2,217,630 0.1620 0.00%
2014-05-21 0 0.029 0.028 0.029 0.029 0.031 90,885,000 2,716,610 0.0299 0.160 0.154 0.160 0.160 0.171 16,493,393 0.1647 0.00%
2014-05-20 0 0.029 0.028 0.029 0.028 0.029 14,320,000 413,920 0.0289 0.160 0.154 0.160 0.154 0.160 2,598,728 0.1593 3.57%
2014-05-19 0 0.028 0.028 0.029 0.028 0.030 8,144,000 233,216 0.0286 0.154 0.154 0.160 0.154 0.165 1,477,936 0.1578 -3.45%
2014-05-16 0 0.029 0.028 0.030 0.027 0.030 32,545,000 944,100 0.0290 0.160 0.154 0.165 0.149 0.165 5,906,117 0.1599 3.57%
2014-05-15 0 0.028 0.027 0.028 0.027 0.029 24,600,000 686,480 0.0279 0.154 0.149 0.154 0.149 0.160 4,464,295 0.1538 0.00%
2014-05-14 0 0.028 0.028 0.029 0.026 0.029 131,720,000 3,604,900 0.0274 0.154 0.154 0.160 0.143 0.160 23,903,941 0.1508 0.00%
2014-05-13 0 0.028 0.028 0.029 0.027 0.030 105,982,510 3,045,725 0.0287 0.154 0.154 0.160 0.149 0.165 19,233,219 0.1584 3.70%
2014-05-12 0 0.027 0.027 0.028 0.025 0.031 167,760,000 4,694,400 0.0280 0.149 0.149 0.154 0.138 0.171 30,444,315 0.1542 -12.90%
2014-05-09 0 0.031 0.031 0.032 0.030 0.031 39,800,000 1,221,740 0.0307 0.171 0.171 0.176 0.165 0.171 7,222,721 0.1692 3.33%
2014-05-08 0 0.030 0.030 0.031 0.030 0.032 44,723,100 1,401,796 0.0313 0.165 0.165 0.171 0.165 0.176 8,116,143 0.1727 0.00%
2014-05-07 0 0.030 0.030 0.031 0.030 0.034 66,207,510 2,048,298 0.0309 0.165 0.165 0.171 0.165 0.187 12,015,035 0.1705 -9.09%
2014-05-05 0 0.033 0.033 0.034 0.029 0.034 93,763,030 2,917,976 0.0311 0.182 0.182 0.187 0.160 0.187 17,015,684 0.1715 0.00%
2014-05-02 0 0.033 0.033 0.034 0.029 0.047 646,257,600 22,127,607 0.0342 0.182 0.182 0.187 0.160 0.259 117,279,863 0.1887 -45.90%
2014-04-30 0 0.061 0.059 0.060 0.057 0.061 10,160,000 603,860 0.0594 0.336 0.325 0.331 0.314 0.336 1,843,790 0.3275 0.00%
2014-04-29 0 0.061 0.059 0.061 0.059 0.061 2,300,000 138,360 0.0602 0.336 0.325 0.336 0.325 0.336 417,393 0.3315 1.67%
2014-04-28 0 0.060 0.060 0.061 0.059 0.062 11,240,000 684,560 0.0609 0.331 0.331 0.336 0.325 0.342 2,039,784 0.3356 -3.23%
2014-04-25 0 0.062 0.062 0.063 0.061 0.063 4,380,000 271,000 0.0619 0.342 0.342 0.347 0.336 0.347 794,862 0.3409 0.00%
2014-04-24 0 0.062 0.061 0.062 0.061 0.062 3,180,000 196,800 0.0619 0.342 0.336 0.342 0.336 0.342 577,092 0.3410 0.00%
2014-04-23 0 0.062 0.062 0.064 0.062 0.064 2,200,000 137,240 0.0624 0.342 0.342 0.353 0.342 0.353 399,246 0.3437 -1.59%
2014-04-22 0 0.063 0.062 0.064 0.062 0.063 3,200,000 200,520 0.0627 0.347 0.342 0.353 0.342 0.347 580,721 0.3453 0.00%
2014-04-17 0 0.063 0.063 0.064 0.061 0.063 5,640,000 349,900 0.0620 0.347 0.347 0.353 0.336 0.347 1,023,521 0.3419 -1.56%
2014-04-16 0 0.064 0.063 0.065 0.063 0.065 5,040,000 320,160 0.0635 0.353 0.347 0.358 0.347 0.358 914,636 0.3500 0.00%
2014-04-15 0 0.064 0.063 0.064 0.063 0.067 10,540,000 683,860 0.0649 0.353 0.347 0.353 0.347 0.369 1,912,751 0.3575 -4.48%
2014-04-14 0 0.067 0.066 0.067 0.066 0.068 7,560,000 503,740 0.0666 0.369 0.364 0.369 0.364 0.375 1,371,954 0.3672 0.00%
2014-04-11 0 0.067 0.066 0.068 0.066 0.068 11,100,000 748,600 0.0674 0.369 0.364 0.375 0.364 0.375 2,014,377 0.3716 -1.47%
2014-04-10 0 0.068 0.067 0.068 0.067 0.069 2,040,000 137,720 0.0675 0.375 0.369 0.375 0.369 0.380 370,210 0.3720 0.00%
2014-04-09 0 0.068 0.067 0.068 0.067 0.070 17,180,000 1,177,800 0.0686 0.375 0.369 0.375 0.369 0.386 3,117,748 0.3778 -1.45%
2014-04-08 0 0.069 0.067 0.069 0.067 0.069 17,280,000 1,164,500 0.0674 0.380 0.369 0.380 0.369 0.380 3,135,895 0.3713 1.47%
2014-04-07 0 0.068 0.067 0.068 0.067 0.068 7,660,000 520,200 0.0679 0.375 0.369 0.375 0.369 0.375 1,390,102 0.3742 -1.45%
2014-04-04 0 0.069 0.069 0.070 0.068 0.072 43,620,000 3,032,460 0.0695 0.380 0.380 0.386 0.375 0.397 7,915,957 0.3831 -1.43%
2014-04-03 0 0.070 0.070 0.071 0.064 0.073 76,820,000 5,243,100 0.0683 0.386 0.386 0.391 0.353 0.402 13,940,941 0.3761 6.06%
2014-04-02 0 0.066 0.066 0.067 0.066 0.068 7,600,000 508,400 0.0669 0.364 0.364 0.369 0.364 0.375 1,379,213 0.3686 -1.49%
2014-04-01 0 0.067 0.066 0.068 0.064 0.070 62,160,000 4,144,840 0.0667 0.369 0.364 0.375 0.353 0.386 11,280,511 0.3674 -4.29%
2014-03-31 0 0.070 0.069 0.071 0.068 0.072 34,260,000 2,388,820 0.0697 0.386 0.380 0.391 0.375 0.397 6,217,348 0.3842 1.45%
2014-03-28 0 0.069 0.069 0.070 0.068 0.070 8,520,000 588,540 0.0691 0.380 0.380 0.386 0.375 0.386 1,546,170 0.3806 0.00%
2014-03-27 0 0.069 0.069 0.070 0.069 0.072 27,180,000 1,908,120 0.0702 0.380 0.380 0.386 0.380 0.397 4,932,502 0.3868 -1.43%
2014-03-26 0 0.070 0.070 0.071 0.069 0.073 33,660,000 2,378,860 0.0707 0.386 0.386 0.391 0.380 0.402 6,108,462 0.3894 -2.78%
2014-03-25 0 0.072 0.070 0.072 0.069 0.077 68,640,000 5,047,420 0.0735 0.397 0.386 0.397 0.380 0.424 12,456,472 0.4052 4.35%
2014-03-24 0 0.069 0.068 0.069 0.066 0.069 12,900,000 876,300 0.0679 0.380 0.375 0.380 0.364 0.380 2,341,033 0.3743 1.47%
2014-03-21 0 0.068 0.067 0.068 0.066 0.071 27,920,000 1,896,420 0.0679 0.375 0.369 0.375 0.364 0.391 5,066,793 0.3743 -2.86%
2014-03-20 0 0.070 0.069 0.070 0.069 0.073 38,700,000 2,749,360 0.0710 0.386 0.380 0.386 0.380 0.402 7,023,098 0.3915 -2.78%
2014-03-19 0 0.072 0.072 0.073 0.067 0.079 93,925,000 6,930,690 0.0738 0.397 0.397 0.402 0.369 0.435 17,045,078 0.4066 4.35%
2014-03-18 0 0.069 0.068 0.069 0.067 0.070 8,100,000 554,720 0.0685 0.380 0.375 0.380 0.369 0.386 1,469,951 0.3774 1.47%
2014-03-17 0 0.068 0.067 0.068 0.066 0.072 17,415,000 1,179,540 0.0677 0.375 0.369 0.375 0.364 0.397 3,160,394 0.3732 -2.86%
2014-03-14 0 0.070 0.069 0.070 0.068 0.070 13,100,000 909,120 0.0694 0.386 0.380 0.386 0.375 0.386 2,377,328 0.3824 0.00%
2014-03-13 0 0.070 0.069 0.070 0.069 0.073 16,560,000 1,173,040 0.0708 0.386 0.380 0.386 0.380 0.402 3,005,233 0.3903 -1.41%
2014-03-12 0 0.071 0.070 0.071 0.069 0.073 47,740,000 3,372,740 0.0706 0.391 0.386 0.391 0.380 0.402 8,663,636 0.3893 -4.05%
2014-03-11 0 0.074 0.073 0.074 0.071 0.076 85,680,000 6,280,560 0.0733 0.408 0.402 0.408 0.391 0.419 15,548,813 0.4039 -1.33%
2014-03-10 0 0.075 0.074 0.075 0.068 0.082 175,820,000 13,175,520 0.0749 0.413 0.408 0.413 0.375 0.452 31,907,007 0.4129 -8.54%
2014-03-07 0 0.082 0.083 0.084 0.081 0.086 35,160,000 2,915,900 0.0829 0.452 0.457 0.463 0.446 0.474 6,380,675 0.4570 -2.38%
2014-03-06 0 0.084 0.084 0.085 0.080 0.093 191,700,000 16,531,980 0.0862 0.463 0.463 0.468 0.441 0.512 34,788,836 0.4752 5.00%
2014-03-05 0 0.080 0.079 0.080 0.078 0.082 19,840,000 1,590,720 0.0802 0.441 0.435 0.441 0.430 0.452 3,600,472 0.4418 -2.44%
2014-03-04 0 0.082 0.080 0.082 0.080 0.085 63,820,000 5,227,020 0.0819 0.452 0.441 0.452 0.441 0.468 11,581,761 0.4513 -3.53%
2014-03-03 0 0.085 0.084 0.085 0.083 0.094 69,840,000 6,017,740 0.0862 0.468 0.463 0.468 0.457 0.518 12,674,243 0.4748 -7.61%
2014-02-28 0 0.092 0.091 0.093 0.090 0.107 183,180,000 17,406,120 0.0950 0.507 0.501 0.512 0.496 0.590 33,242,666 0.5236 -5.15%
2014-02-27 0 0.097 0.095 0.097 0.077 0.120 556,169,355 58,129,491 0.1045 0.535 0.523 0.535 0.424 0.661 100,931,062 0.5759 31.08%
2014-02-26 0 0.074 0.073 0.075 0.071 0.077 24,660,000 1,816,800 0.0737 0.408 0.402 0.413 0.391 0.424 4,475,184 0.4060 -5.13%
2014-02-25 0 0.078 0.076 0.078 0.076 0.078 4,300,000 333,320 0.0775 0.430 0.419 0.430 0.419 0.430 780,344 0.4271 0.00%
2014-02-24 0 0.078 0.077 0.078 0.075 0.080 13,440,000 1,034,640 0.0770 0.430 0.424 0.430 0.413 0.441 2,439,030 0.4242 -4.88%
2014-02-21 0 0.082 0.080 0.082 0.080 0.083 9,520,000 765,320 0.0804 0.452 0.441 0.452 0.441 0.457 1,727,646 0.4430 -1.20%
2014-02-20 0 0.083 0.083 0.084 0.082 0.085 8,760,000 734,480 0.0838 0.457 0.457 0.463 0.452 0.468 1,589,725 0.4620 -2.35%
2014-02-19 0 0.085 0.085 0.087 0.085 0.086 2,520,000 216,320 0.0858 0.468 0.468 0.479 0.468 0.474 457,318 0.4730 -3.41%
2014-02-18 0 0.088 0.083 0.088 0.086 0.089 4,060,000 353,200 0.0870 0.485 0.457 0.485 0.474 0.490 736,790 0.4794 1.15%
2014-02-17 0 0.087 0.088 0.089 0.086 0.090 5,680,000 500,880 0.0882 0.479 0.485 0.490 0.474 0.496 1,030,780 0.4859 2.35%
2014-02-14 0 0.085 0.084 0.086 0.081 0.087 10,380,000 871,740 0.0840 0.468 0.463 0.474 0.446 0.479 1,883,715 0.4628 3.66%
2014-02-13 0 0.082 0.081 0.083 0.080 0.082 1,540,000 124,640 0.0809 0.452 0.446 0.457 0.441 0.452 279,472 0.4460 -1.20%
2014-02-12 0 0.083 0.083 0.084 0.081 0.084 8,380,000 684,620 0.0817 0.457 0.457 0.463 0.446 0.463 1,520,764 0.4502 5.06%
2014-02-11 0 0.079 0.079 0.081 0.078 0.082 2,560,000 204,900 0.0800 0.435 0.435 0.446 0.430 0.452 464,577 0.4410 -3.66%
2014-02-10 0 0.082 0.081 0.083 0.081 0.086 1,280,000 106,620 0.0833 0.452 0.446 0.457 0.446 0.474 232,289 0.4590 2.50%
2014-02-07 0 0.080 0.080 0.081 0.077 0.081 2,060,000 164,480 0.0798 0.441 0.441 0.446 0.424 0.446 373,839 0.4400 0.00%
2014-02-06 0 0.080 0.078 0.080 0.074 0.082 15,460,000 1,211,700 0.0784 0.441 0.430 0.441 0.408 0.452 2,805,610 0.4319 0.00%
2014-02-05 0 0.080 0.079 0.080 0.078 0.083 5,480,000 435,960 0.0796 0.441 0.435 0.441 0.430 0.457 994,485 0.4384 -4.76%
2014-02-04 0 0.084 0.082 0.085 0.082 0.086 1,640,000 139,480 0.0850 0.463 0.452 0.468 0.452 0.474 297,620 0.4687 -1.18%
2014-01-30 0 0.085 0.085 0.086 0.080 0.086 740,000 62,220 0.0841 0.468 0.468 0.474 0.441 0.474 134,292 0.4633 -2.30%
2014-01-29 0 0.087 0.086 0.087 0.083 0.090 5,480,000 470,300 0.0858 0.479 0.474 0.479 0.457 0.496 994,485 0.4729 2.35%
2014-01-28 0 0.085 0.084 0.085 0.078 0.099 39,400,000 3,489,920 0.0886 0.468 0.463 0.468 0.430 0.546 7,150,131 0.4881 8.97%
2014-01-27 1 0.078 0.078 0.079 0.076 0.083 32,220,000 2,546,000 0.0790 0.430 0.430 0.435 0.419 0.457 5,847,138 0.4354 -10.34%
2014-01-24 0 0.087 0.086 0.087 0.085 0.089 14,440,000 1,246,920 0.0864 0.479 0.474 0.479 0.468 0.490 2,620,505 0.4758 -4.40%
2014-01-23 0 0.091 0.089 0.091 0.089 0.093 9,980,000 902,480 0.0904 0.501 0.490 0.501 0.490 0.512 1,811,125 0.4983 -3.19%
2014-01-22 0 0.094 0.092 0.094 0.092 0.094 4,440,000 411,780 0.0927 0.518 0.507 0.518 0.507 0.518 805,751 0.5111 -1.05%
2014-01-21 0 0.095 0.093 0.095 0.093 0.095 2,660,000 249,580 0.0938 0.523 0.512 0.523 0.512 0.523 482,725 0.5170 0.00%
2014-01-20 0 0.095 0.093 0.095 0.091 0.096 8,640,000 813,300 0.0941 0.523 0.512 0.523 0.501 0.529 1,567,948 0.5187 -3.06%
2014-01-17 0 0.098 0.097 0.098 0.096 0.099 4,700,000 454,500 0.0967 0.540 0.535 0.540 0.529 0.546 852,934 0.5329 2.08%
2014-01-16 0 0.096 0.096 0.098 0.095 0.099 8,140,000 789,520 0.0970 0.529 0.529 0.540 0.523 0.546 1,477,210 0.5345 -3.03%
2014-01-15 0 0.099 0.099 0.100 0.097 0.102 52,440,000 5,184,580 0.0989 0.546 0.546 0.551 0.535 0.562 9,516,570 0.5448 -2.94%
2014-01-14 0 0.102 0.101 0.102 0.098 0.106 27,320,000 2,779,740 0.1017 0.562 0.557 0.562 0.540 0.584 4,957,908 0.5607 -2.86%
2014-01-13 0 0.105 0.105 0.107 0.097 0.116 104,740,000 11,501,580 0.1098 0.579 0.579 0.590 0.535 0.639 19,007,734 0.6051 7.14%
2014-01-10 0 0.098 0.097 0.098 0.097 0.103 12,120,000 1,207,000 0.0996 0.540 0.535 0.540 0.535 0.568 2,199,482 0.5488 -4.85%
2014-01-09 0 0.103 0.100 0.103 0.100 0.109 3,960,000 412,660 0.1042 0.568 0.551 0.568 0.551 0.601 718,643 0.5742 -4.63%
2014-01-08 0 0.108 0.107 0.108 0.105 0.111 18,960,000 2,044,300 0.1078 0.595 0.590 0.595 0.579 0.612 3,440,774 0.5941 -5.26%
2014-01-07 0 0.114 0.110 0.114 0.111 0.118 820,000 92,280 0.1125 0.628 0.606 0.628 0.612 0.650 148,810 0.6201 0.00%
2014-01-06 0 0.114 0.112 0.114 0.112 0.118 11,240,000 1,288,820 0.1147 0.628 0.617 0.628 0.617 0.650 2,039,784 0.6318 -0.87%
2014-01-03 0 0.115 0.113 0.115 0.108 0.118 9,380,000 1,040,800 0.1110 0.634 0.623 0.634 0.595 0.650 1,702,239 0.6114 3.60%
2014-01-02 0 0.111 0.111 0.114 0.111 0.114 3,700,000 415,920 0.1124 0.612 0.612 0.628 0.612 0.628 671,459 0.6194 -0.89%
2013-12-31 0 0.112 0.111 0.114 0.108 0.113 4,460,000 492,260 0.1104 0.617 0.612 0.628 0.595 0.623 809,380 0.6082 0.90%
2013-12-30 0 0.111 0.111 0.113 0.109 0.116 4,260,000 471,320 0.1106 0.612 0.612 0.623 0.601 0.639 773,085 0.6097 -4.31%
2013-12-27 0 0.116 0.114 0.118 0.113 0.119 6,480,000 751,960 0.1160 0.639 0.628 0.650 0.623 0.656 1,175,961 0.6394 -2.52%
2013-12-24 0 0.119 0.111 0.119 0.116 0.119 440,000 51,500 0.1170 0.656 0.612 0.656 0.639 0.656 79,849 0.6450 3.48%
2013-12-23 0 0.115 0.112 0.115 0.111 0.120 4,920,000 558,940 0.1136 0.634 0.617 0.634 0.612 0.661 892,859 0.6260 -0.86%
2013-12-20 0 0.116 0.115 0.116 0.114 0.120 8,740,000 1,014,420 0.1161 0.639 0.634 0.639 0.628 0.661 1,586,095 0.6396 -3.33%
2013-12-19 0 0.120 0.116 0.120 0.116 0.120 5,380,000 629,240 0.1170 0.661 0.639 0.661 0.639 0.661 976,338 0.6445 0.84%
2013-12-18 0 0.119 0.114 0.119 0.109 0.120 14,300,000 1,659,160 0.1160 0.656 0.628 0.656 0.601 0.661 2,595,098 0.6393 1.71%
2013-12-17 0 0.117 0.111 0.117 0.106 0.117 6,900,000 762,840 0.1106 0.645 0.612 0.645 0.584 0.645 1,252,180 0.6092 1.74%
2013-12-16 0 0.115 0.111 0.115 0.105 0.117 13,840,000 1,580,480 0.1142 0.634 0.612 0.634 0.579 0.645 2,511,620 0.6293 0.00%
2013-12-13 0 0.115 0.115 0.116 0.113 0.120 7,920,000 917,180 0.1158 0.634 0.634 0.639 0.623 0.661 1,437,285 0.6381 -1.71%
2013-12-12 0 0.117 0.116 0.117 0.111 0.117 15,740,000 1,779,960 0.1131 0.645 0.639 0.645 0.612 0.645 2,856,423 0.6231 0.86%
2013-12-11 0 0.116 0.115 0.116 0.110 0.127 27,460,000 3,223,820 0.1174 0.639 0.634 0.639 0.606 0.700 4,983,315 0.6469 -3.33%
2013-12-10 0 0.120 0.116 0.120 0.116 0.130 46,560,000 5,777,860 0.1241 0.661 0.639 0.661 0.639 0.716 8,449,495 0.6838 -8.40%
2013-12-09 0 0.131 0.131 0.132 0.129 0.133 28,573,750 3,732,070 0.1306 0.722 0.722 0.727 0.711 0.733 5,185,433 0.7197 0.77%
2013-12-06 0 0.130 0.130 0.131 0.130 0.138 15,580,000 2,064,120 0.1325 0.716 0.716 0.722 0.716 0.760 2,827,387 0.7300 -2.99%
2013-12-05 0 0.134 0.133 0.135 0.129 0.141 48,420,000 6,581,080 0.1359 0.738 0.733 0.744 0.711 0.777 8,787,039 0.7490 3.08%
2013-12-04 0 0.130 0.129 0.130 0.129 0.133 9,220,000 1,204,580 0.1306 0.716 0.711 0.716 0.711 0.733 1,673,203 0.7199 -1.52%
2013-12-03 0 0.132 0.129 0.132 0.128 0.133 37,000,000 4,822,580 0.1303 0.727 0.711 0.727 0.705 0.733 6,714,590 0.7182 -1.49%
2013-12-02 0 0.134 0.133 0.134 0.131 0.142 49,380,000 6,598,200 0.1336 0.738 0.733 0.738 0.722 0.782 8,961,256 0.7363 -5.63%
2013-11-29 0 0.142 0.142 0.143 0.129 0.148 71,200,000 9,822,160 0.1380 0.782 0.782 0.788 0.711 0.816 12,921,049 0.7602 9.23%
2013-11-28 0 0.130 0.129 0.131 0.129 0.141 60,900,000 8,014,020 0.1316 0.716 0.711 0.722 0.711 0.777 11,051,852 0.7251 -5.80%
2013-11-27 0 0.138 0.136 0.138 0.129 0.147 206,940,000 28,421,760 0.1373 0.760 0.749 0.760 0.711 0.810 37,554,521 0.7568 -6.12%
2013-11-26 0 0.147 0.145 0.147 0.145 0.155 73,975,000 11,143,825 0.1506 0.810 0.799 0.810 0.799 0.854 13,424,643 0.8301 -3.29%
2013-11-25 0 0.152 0.151 0.152 0.150 0.164 146,360,000 22,874,180 0.1563 0.838 0.832 0.838 0.827 0.904 26,560,741 0.8612 -5.00%
2013-11-22 0 0.160 0.159 0.161 0.159 0.171 139,240,000 22,925,360 0.1646 0.882 0.876 0.887 0.876 0.942 25,268,636 0.9073 -4.19%
2013-11-21 0 0.167 0.166 0.167 0.164 0.171 253,100,000 42,278,460 0.1670 0.920 0.915 0.920 0.904 0.942 45,931,426 0.9205 3.09%
2013-11-20 0 0.162 0.162 0.163 0.152 0.164 122,620,000 19,489,860 0.1589 0.893 0.893 0.898 0.838 0.904 22,252,515 0.8758 5.88%
2013-11-19 0 0.153 0.153 0.154 0.151 0.159 45,240,000 6,998,680 0.1547 0.843 0.843 0.849 0.832 0.876 8,209,948 0.8525 0.66%
2013-11-18 0 0.152 0.152 0.153 0.149 0.170 145,034,000 22,792,902 0.1572 0.838 0.838 0.843 0.821 0.937 26,320,105 0.8660 -8.43%
2013-11-15 0 0.166 0.166 0.167 0.162 0.176 127,729,000 21,643,615 0.1694 0.915 0.915 0.920 0.893 0.970 23,179,673 0.9337 -5.14%
2013-11-14 0 0.175 0.174 0.175 0.173 0.179 160,560,000 28,089,720 0.1749 0.964 0.959 0.964 0.953 0.986 29,137,692 0.9640 1.74%
2013-11-13 0 0.172 0.172 0.173 0.159 0.174 152,120,000 25,870,920 0.1701 0.948 0.948 0.953 0.876 0.959 27,606,039 0.9371 2.38%
2013-11-12 0 0.168 0.167 0.168 0.163 0.188 277,849,000 48,221,437 0.1736 0.926 0.920 0.926 0.898 1.036 50,422,761 0.9563 -2.89%
2013-11-11 0 0.173 0.173 0.174 0.143 0.179 300,360,000 48,806,700 0.1625 0.953 0.953 0.959 0.788 0.986 54,507,954 0.8954 18.49%
2013-11-08 0 0.146 0.145 0.146 0.126 0.148 155,100,000 21,450,900 0.1383 0.805 0.799 0.805 0.694 0.816 28,146,836 0.7621 9.77%
2013-11-07 0 0.133 0.133 0.134 0.131 0.141 117,960,000 15,964,660 0.1353 0.733 0.733 0.738 0.722 0.777 21,406,839 0.7458 1.53%
2013-11-06 0 0.131 0.130 0.132 0.116 0.137 332,670,000 42,872,180 0.1289 0.722 0.716 0.727 0.639 0.755 60,371,425 0.7101 5.65%
2013-11-05 0 0.124 0.124 0.125 0.096 0.125 418,568,000 47,714,940 0.1140 0.683 0.683 0.689 0.529 0.689 75,959,799 0.6282 30.53%
2013-11-04 0 0.095 0.095 0.096 0.095 0.108 114,380,000 11,465,620 0.1002 0.523 0.523 0.529 0.523 0.595 20,757,157 0.5524 -3.06%
2013-11-01 0 0.098 0.097 0.098 0.096 0.140 750,958,500 85,866,167 0.1143 0.540 0.535 0.540 0.529 0.771 136,280,502 0.6301 36.11%
2013-10-31 1 - - - - - 0 0 - 0.397 - - - - 0 - 0.00%
2013-10-30 0 0.072 0.072 0.073 0.072 0.073 7,400,000 533,100 0.0720 0.397 0.397 0.402 0.397 0.402 1,342,918 0.3970 -1.37%
2013-10-29 0 0.073 0.072 0.073 0.072 0.073 2,660,000 193,680 0.0728 0.402 0.397 0.402 0.397 0.402 482,725 0.4012 0.00%
2013-10-28 0 0.073 0.071 0.073 0.073 0.073 1,180,000 86,140 0.0730 0.402 0.391 0.402 0.402 0.402 214,141 0.4023 0.00%
2013-10-25 0 0.073 0.073 0.074 0.073 0.074 3,060,000 223,980 0.0732 0.402 0.402 0.408 0.402 0.408 555,315 0.4033 1.39%
2013-10-24 0 0.072 0.072 0.073 0.072 0.073 2,680,000 193,560 0.0722 0.397 0.397 0.402 0.397 0.402 486,354 0.3980 -1.37%
2013-10-23 0 0.073 0.072 0.073 0.072 0.073 5,745,000 419,300 0.0730 0.402 0.397 0.402 0.397 0.402 1,042,576 0.4022 1.39%
2013-10-22 0 0.072 0.072 0.073 0.072 0.073 4,860,000 353,400 0.0727 0.397 0.397 0.402 0.397 0.402 881,970 0.4007 0.00%
2013-10-21 0 0.072 0.072 0.073 0.072 0.073 3,220,000 232,040 0.0721 0.397 0.397 0.402 0.397 0.402 584,351 0.3971 -1.37%
2013-10-18 0 0.073 0.072 0.073 0.072 0.073 1,940,000 140,440 0.0724 0.402 0.397 0.402 0.397 0.402 352,062 0.3989 0.00%
2013-10-17 0 0.073 0.072 0.073 0.071 0.073 10,340,000 745,880 0.0721 0.402 0.397 0.402 0.391 0.402 1,876,456 0.3975 2.82%
2013-10-16 0 0.071 0.071 0.072 0.071 0.073 8,880,000 636,020 0.0716 0.391 0.391 0.397 0.391 0.402 1,611,502 0.3947 -2.74%
2013-10-15 0 0.073 0.073 0.074 0.073 0.074 7,580,000 554,080 0.0731 0.402 0.402 0.408 0.402 0.408 1,375,584 0.4028 0.00%
2013-10-11 0 0.073 0.073 0.074 0.073 0.074 11,860,000 870,820 0.0734 0.402 0.402 0.408 0.402 0.408 2,152,298 0.4046 -1.35%
2013-10-10 0 0.074 0.074 0.075 0.074 0.074 9,500,000 703,000 0.0740 0.408 0.408 0.413 0.408 0.408 1,724,016 0.4078 -1.33%
2013-10-09 0 0.075 0.074 0.076 0.074 0.075 3,830,000 285,710 0.0746 0.413 0.408 0.419 0.408 0.413 695,051 0.4111 -1.32%
2013-10-08 0 0.076 0.075 0.076 0.074 0.077 15,120,000 1,150,280 0.0761 0.419 0.413 0.419 0.408 0.424 2,743,908 0.4192 2.70%
2013-10-07 0 0.074 0.074 0.075 0.074 0.075 6,880,000 510,520 0.0742 0.408 0.408 0.413 0.408 0.413 1,248,551 0.4089 -1.33%
2013-10-04 0 0.075 0.075 0.076 0.074 0.076 13,700,000 1,030,740 0.0752 0.413 0.413 0.419 0.408 0.419 2,486,213 0.4146 1.35%
2013-10-03 0 0.074 0.074 0.075 0.073 0.076 37,480,000 2,794,880 0.0746 0.408 0.408 0.413 0.402 0.419 6,801,698 0.4109 -3.90%
2013-10-02 0 0.077 0.077 0.078 0.073 0.092 218,240,000 17,856,300 0.0818 0.424 0.424 0.430 0.402 0.507 39,605,193 0.4509 11.59%
2013-09-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2013-09-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2013-09-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2013-09-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2013-09-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2013-09-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2013-09-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2013-09-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2013-09-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2013-09-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2013-09-13 0 0.069 0.065 0.070 0.069 0.070 19,220,000 1,341,280 0.0698 0.380 0.358 0.386 0.380 0.386 3,487,957 0.3845 0.00%
2013-09-12 0 0.069 0.069 0.070 0.069 0.069 780,000 53,820 0.0690 0.380 0.380 0.386 0.380 0.380 141,551 0.3802 1.47%
2013-09-11 0 0.068 0.068 0.070 0.068 0.070 1,440,000 99,280 0.0689 0.375 0.375 0.386 0.375 0.386 261,325 0.3799 -2.86%
2013-09-10 0 0.070 0.068 0.070 0.068 0.070 3,530,000 242,430 0.0687 0.386 0.375 0.386 0.375 0.386 640,608 0.3784 2.94%
2013-09-09 0 0.068 0.067 0.068 0.067 0.069 1,900,000 129,260 0.0680 0.375 0.369 0.375 0.369 0.380 344,803 0.3749 1.49%
2013-09-06 0 0.067 0.067 0.069 0.067 0.069 280,000 18,920 0.0676 0.369 0.369 0.380 0.369 0.380 50,813 0.3723 -2.90%
2013-09-05 0 0.069 0.069 0.070 0.066 0.069 4,200,000 284,960 0.0678 0.380 0.380 0.386 0.364 0.380 762,197 0.3739 0.00%
2013-09-04 0 0.069 0.069 0.070 0.063 0.070 10,100,000 684,900 0.0678 0.380 0.380 0.386 0.347 0.386 1,832,902 0.3737 6.15%
2013-09-03 0 0.065 0.062 0.065 0.061 0.065 5,070,000 316,460 0.0624 0.358 0.342 0.358 0.336 0.358 920,080 0.3439 6.56%
2013-09-02 0 0.061 0.060 0.061 0.061 0.061 200,000 12,200 0.0610 0.336 0.331 0.336 0.336 0.336 36,295 0.3361 1.67%
2013-08-30 0 0.060 0.060 0.061 0.060 0.061 1,560,000 93,800 0.0601 0.331 0.331 0.336 0.331 0.336 283,102 0.3313 -1.64%
2013-08-29 0 0.061 0.061 0.063 0.061 0.063 1,700,000 104,400 0.0614 0.336 0.336 0.347 0.336 0.347 308,508 0.3384 1.67%
2013-08-28 0 0.060 0.060 0.063 0.060 0.060 1,060,000 63,600 0.0600 0.331 0.331 0.347 0.331 0.331 192,364 0.3306 0.00%
2013-08-27 0 0.060 0.060 0.064 0.060 0.060 1,420,000 85,200 0.0600 0.331 0.331 0.353 0.331 0.331 257,695 0.3306 0.00%
2013-08-26 0 0.060 0.060 0.061 0.059 0.060 2,020,000 121,180 0.0600 0.331 0.331 0.336 0.325 0.331 366,580 0.3306 1.69%
2013-08-23 0 0.059 0.059 0.061 0.059 0.062 1,220,000 73,320 0.0601 0.325 0.325 0.336 0.325 0.342 221,400 0.3312 -1.67%
2013-08-22 0 0.060 0.060 0.063 0.060 0.063 3,700,000 227,040 0.0614 0.331 0.331 0.347 0.331 0.347 671,459 0.3381 0.00%
2013-08-21 0 0.060 0.058 0.060 0.058 0.060 460,000 26,900 0.0585 0.331 0.320 0.331 0.320 0.331 83,479 0.3222 3.45%
2013-08-20 0 0.058 0.057 0.059 0.058 0.059 4,920,000 286,960 0.0583 0.320 0.314 0.325 0.320 0.325 892,859 0.3214 -3.33%
2013-08-19 0 0.060 0.059 0.060 0.058 0.060 400,000 23,800 0.0595 0.331 0.325 0.331 0.320 0.331 72,590 0.3279 3.45%
2013-08-16 0 0.058 0.058 0.060 0.058 0.058 700,000 40,600 0.0580 0.320 0.320 0.331 0.320 0.320 127,033 0.3196 0.00%
2013-08-15 0 0.058 0.058 0.060 0.058 0.062 760,000 45,480 0.0598 0.320 0.320 0.331 0.320 0.342 137,921 0.3298 -6.45%
2013-08-13 0 0.062 0.061 0.062 0.060 0.063 1,920,000 117,060 0.0610 0.342 0.336 0.342 0.331 0.347 348,433 0.3360 1.64%
2013-08-12 0 0.061 0.059 0.061 0.058 0.061 240,000 14,240 0.0593 0.336 0.325 0.336 0.320 0.336 43,554 0.3269 3.39%
2013-08-09 0 0.059 0.059 0.061 0.059 0.060 700,000 41,400 0.0591 0.325 0.325 0.336 0.325 0.331 127,033 0.3259 -3.28%
2013-08-08 0 0.061 0.061 0.063 0.061 0.061 400,000 24,400 0.0610 0.336 0.336 0.347 0.336 0.336 72,590 0.3361 1.67%
2013-08-07 0 0.060 0.060 0.062 0.060 0.060 100,000 6,000 0.0600 0.331 0.331 0.342 0.331 0.331 18,148 0.3306 -1.64%
2013-08-06 0 0.061 0.060 0.063 0.061 0.063 1,480,000 92,020 0.0622 0.336 0.331 0.347 0.336 0.347 268,584 0.3426 -4.69%
2013-08-05 0 0.064 0.063 0.067 0.060 0.065 3,380,000 213,440 0.0631 0.353 0.347 0.369 0.331 0.358 613,387 0.3480 6.67%
2013-08-02 0 0.060 0.060 0.062 0.060 0.060 200,000 12,000 0.0600 0.331 0.331 0.342 0.331 0.331 36,295 0.3306 0.00%
2013-08-01 0 0.060 0.058 0.060 0.060 0.062 2,400,000 146,920 0.0612 0.331 0.320 0.331 0.331 0.342 435,541 0.3373 1.69%
2013-07-31 0 0.059 0.059 0.060 0.058 0.058 200,000 11,600 0.0580 0.325 0.325 0.331 0.320 0.320 36,295 0.3196 1.72%
2013-07-30 0 0.058 0.057 0.060 0.057 0.058 320,000 18,540 0.0579 0.320 0.314 0.331 0.314 0.320 58,072 0.3193 1.75%
2013-07-29 0 0.057 0.056 0.059 0.057 0.057 100,000 5,700 0.0570 0.314 0.309 0.325 0.314 0.314 18,148 0.3141 0.00%
2013-07-26 0 0.057 0.056 0.057 0.056 0.058 1,980,000 112,560 0.0568 0.314 0.309 0.314 0.309 0.320 359,321 0.3133 -1.72%
2013-07-25 0 0.058 0.057 0.060 0.058 0.058 600,000 34,800 0.0580 0.320 0.314 0.331 0.320 0.320 108,885 0.3196 0.00%
2013-07-24 0 0.058 0.057 0.062 0.058 0.059 560,000 32,500 0.0580 0.320 0.314 0.342 0.320 0.325 101,626 0.3198 -1.69%
2013-07-23 0 0.059 0.058 0.060 0.056 0.061 7,660,000 449,420 0.0587 0.325 0.320 0.331 0.309 0.336 1,390,102 0.3233 -1.67%
2013-07-22 0 0.060 0.058 0.062 0.060 0.060 160,000 9,600 0.0600 0.331 0.320 0.342 0.331 0.331 29,036 0.3306 0.00%
2013-07-19 0 0.060 0.060 0.062 0.057 0.061 2,800,000 167,840 0.0599 0.331 0.331 0.342 0.314 0.336 508,131 0.3303 3.45%
2013-07-18 0 0.058 0.057 0.058 0.057 0.059 1,420,000 82,480 0.0581 0.320 0.314 0.320 0.314 0.325 257,695 0.3201 -6.45%
2013-07-17 0 0.062 0.058 0.062 0.062 0.062 40,000 2,480 0.0620 0.342 0.320 0.342 0.342 0.342 7,259 0.3416 3.33%
2013-07-16 0 0.060 0.058 0.060 - - 0 0 - 0.331 0.320 0.331 - - 0 - -1.64%
2013-07-15 0 0.061 0.057 0.061 0.057 0.061 140,000 8,160 0.0583 0.336 0.314 0.336 0.314 0.336 25,407 0.3212 3.39%
2013-07-12 0 0.059 0.059 0.062 0.059 0.060 3,180,000 188,660 0.0593 0.325 0.325 0.342 0.325 0.331 577,092 0.3269 -3.28%
2013-07-11 0 0.061 0.061 0.062 0.060 0.062 2,680,000 165,400 0.0617 0.336 0.336 0.342 0.331 0.342 486,354 0.3401 1.67%
2013-07-10 0 0.060 0.060 0.061 0.059 0.060 1,100,000 65,100 0.0592 0.331 0.331 0.336 0.325 0.331 199,623 0.3261 0.00%
2013-07-09 0 0.060 0.060 0.063 0.059 0.060 3,380,000 201,120 0.0595 0.331 0.331 0.347 0.325 0.331 613,387 0.3279 -1.64%
2013-07-08 0 0.061 0.061 0.063 0.061 0.061 200,000 12,400 0.0620 0.336 0.336 0.347 0.336 0.336 36,295 0.3416 -3.17%
2013-07-05 0 0.063 0.061 0.063 0.060 0.064 2,320,000 140,400 0.0605 0.347 0.336 0.347 0.331 0.353 421,023 0.3335 1.61%
2013-07-04 0 0.062 0.062 0.065 0.061 0.069 2,000,000 125,420 0.0627 0.342 0.342 0.358 0.336 0.380 362,951 0.3456 -4.62%
2013-07-03 0 0.065 0.062 0.068 0.062 0.069 2,680,000 172,620 0.0644 0.358 0.342 0.375 0.342 0.380 486,354 0.3549 6.56%
2013-07-02 0 0.061 0.061 0.064 0.060 0.070 7,120,000 466,360 0.0655 0.336 0.336 0.353 0.331 0.386 1,292,105 0.3609 -15.28%
2013-06-28 0 0.072 0.071 0.072 0.069 0.073 21,300,000 1,512,320 0.0710 0.397 0.391 0.397 0.380 0.402 3,865,426 0.3912 2.86%
2013-06-27 0 0.070 0.070 0.071 0.067 0.071 20,940,000 1,446,580 0.0691 0.386 0.386 0.391 0.369 0.391 3,800,095 0.3807 0.00%
2013-06-26 0 0.070 0.069 0.071 0.067 0.071 23,560,000 1,632,180 0.0693 0.386 0.380 0.391 0.369 0.391 4,275,561 0.3817 2.94%
2013-06-25 0 0.068 0.065 0.068 0.062 0.068 19,860,000 1,298,160 0.0654 0.375 0.358 0.375 0.342 0.375 3,604,102 0.3602 3.03%
2013-06-24 0 0.066 0.066 0.067 0.063 0.071 33,480,000 2,211,640 0.0661 0.364 0.364 0.369 0.347 0.391 6,075,797 0.3640 -4.35%
2013-06-21 0 0.069 0.069 0.070 0.058 0.075 119,540,000 8,336,160 0.0697 0.380 0.380 0.386 0.320 0.413 21,693,570 0.3843 23.21%
2013-06-20 0 0.056 0.054 0.056 0.052 0.057 14,040,000 779,320 0.0555 0.309 0.298 0.309 0.287 0.314 2,547,915 0.3059 7.69%
2013-06-19 0 0.052 0.051 0.052 0.050 0.052 3,020,000 154,180 0.0511 0.287 0.281 0.287 0.276 0.287 548,056 0.2813 0.00%
2013-06-18 0 0.052 0.050 0.052 0.052 0.052 300,000 15,600 0.0520 0.287 0.276 0.287 0.287 0.287 54,443 0.2865 0.00%
2013-06-17 0 0.052 0.050 0.052 0.052 0.052 2,740,000 142,280 0.0519 0.287 0.276 0.287 0.287 0.287 497,243 0.2861 4.00%
2013-06-14 0 0.050 0.050 0.052 0.050 0.050 1,440,000 72,000 0.0500 0.276 0.276 0.287 0.276 0.276 261,325 0.2755 2.04%
2013-06-13 0 0.049 0.049 0.053 0.048 0.049 1,180,000 56,820 0.0482 0.270 0.270 0.292 0.264 0.270 214,141 0.2653 0.00%
2013-06-11 0 0.049 0.049 0.051 0.048 0.049 2,360,000 115,240 0.0488 0.270 0.270 0.281 0.264 0.270 428,282 0.2691 0.00%
2013-06-10 0 0.049 0.049 0.050 0.047 0.050 2,740,000 134,000 0.0489 0.270 0.270 0.276 0.259 0.276 497,243 0.2695 4.26%
2013-06-07 0 0.047 0.046 0.048 0.046 0.047 1,400,000 65,600 0.0469 0.259 0.253 0.264 0.253 0.259 254,066 0.2582 0.00%
2013-06-06 0 0.047 0.046 0.048 0.047 0.047 200,000 9,400 0.0470 0.259 0.253 0.264 0.259 0.259 36,295 0.2590 0.00%
2013-06-05 0 0.047 0.046 0.048 0.045 0.048 5,860,000 270,060 0.0461 0.259 0.253 0.264 0.248 0.264 1,063,446 0.2539 -2.08%
2013-06-04 0 0.048 0.048 0.050 0.048 0.048 120,000 5,760 0.0480 0.264 0.264 0.276 0.264 0.264 21,777 0.2645 0.00%
2013-06-03 0 0.048 0.048 0.050 0.047 0.048 1,220,000 58,460 0.0479 0.264 0.264 0.276 0.259 0.264 221,400 0.2640 2.13%
2013-05-31 0 0.047 0.046 0.047 0.047 0.047 40,000 1,880 0.0470 0.259 0.253 0.259 0.259 0.259 7,259 0.2590 0.00%
2013-05-30 0 0.047 0.046 0.048 0.046 0.047 5,760,000 267,720 0.0465 0.259 0.253 0.264 0.253 0.259 1,045,298 0.2561 -2.08%
2013-05-29 0 0.048 0.047 0.048 0.048 0.048 200,000 9,600 0.0480 0.264 0.259 0.264 0.264 0.264 36,295 0.2645 -4.00%
2013-05-28 0 0.050 0.050 0.052 0.047 0.050 1,520,000 72,420 0.0476 0.276 0.276 0.287 0.259 0.276 275,843 0.2625 2.04%
2013-05-27 0 0.049 0.049 0.050 0.048 0.050 2,280,000 112,620 0.0494 0.270 0.270 0.276 0.264 0.276 413,764 0.2722 -2.00%
2013-05-24 0 0.050 0.047 0.050 0.046 0.050 2,020,000 96,160 0.0476 0.276 0.259 0.276 0.253 0.276 366,580 0.2623 2.04%
2013-05-23 0 0.049 0.048 0.049 0.049 0.049 1,220,000 59,780 0.0490 0.270 0.264 0.270 0.270 0.270 221,400 0.2700 0.00%
2013-05-22 0 0.049 0.049 0.053 - - 0 0 - 0.270 0.270 0.292 - - 0 - 2.08%
2013-05-21 0 0.048 0.047 0.050 - - 0 0 - 0.264 0.259 0.276 - - 0 - 0.00%
2013-05-20 0 0.048 0.048 0.050 0.048 0.049 3,440,000 168,360 0.0489 0.264 0.264 0.276 0.264 0.270 624,275 0.2697 2.13%
2013-05-16 0 0.047 0.046 0.050 0.046 0.047 300,000 14,000 0.0467 0.259 0.253 0.276 0.253 0.259 54,443 0.2572 0.00%
2013-05-15 0 0.047 0.046 0.047 0.046 0.049 1,260,000 58,420 0.0464 0.259 0.253 0.259 0.253 0.270 228,659 0.2555 -2.08%
2013-05-14 0 0.048 0.048 0.049 0.047 0.048 1,260,000 60,220 0.0478 0.264 0.264 0.270 0.259 0.264 228,659 0.2634 -4.00%
2013-05-13 0 0.050 0.048 0.051 - - 0 0 - 0.276 0.264 0.281 - - 0 - 0.00%
2013-05-10 0 0.050 0.050 0.052 0.050 0.050 400,000 20,000 0.0500 0.276 0.276 0.287 0.276 0.276 72,590 0.2755 -1.96%
2013-05-09 0 0.051 0.051 0.052 0.050 0.051 2,540,000 128,180 0.0505 0.281 0.281 0.287 0.276 0.281 460,948 0.2781 4.08%
2013-05-08 0 0.049 0.049 0.051 0.047 0.051 4,760,000 236,780 0.0497 0.270 0.270 0.281 0.259 0.281 863,823 0.2741 6.52%
2013-05-07 0 0.046 0.046 0.047 - - 0 0 - 0.253 0.253 0.259 - - 0 - 0.00%
2013-05-06 0 0.046 0.045 0.046 0.044 0.047 1,460,000 65,980 0.0452 0.253 0.248 0.253 0.242 0.259 264,954 0.2490 -2.13%
2013-05-03 0 0.047 0.046 0.047 0.044 0.047 440,000 20,540 0.0467 0.259 0.253 0.259 0.242 0.259 79,849 0.2572 4.44%
2013-05-02 0 0.045 0.046 0.047 0.044 0.045 360,000 15,900 0.0442 0.248 0.253 0.259 0.242 0.248 65,331 0.2434 0.00%
2013-04-30 0 0.045 0.045 0.047 0.045 0.047 260,000 11,820 0.0455 0.248 0.248 0.259 0.248 0.259 47,184 0.2505 0.00%
2013-04-29 0 0.045 0.045 0.046 0.045 0.046 420,000 18,920 0.0450 0.248 0.248 0.253 0.248 0.253 76,220 0.2482 -4.26%
2013-04-26 0 0.047 0.046 0.047 0.047 0.047 240,000 11,280 0.0470 0.259 0.253 0.259 0.259 0.259 43,554 0.2590 0.00%
2013-04-25 0 0.047 0.046 0.048 0.046 0.049 2,200,000 101,720 0.0462 0.259 0.253 0.264 0.253 0.270 399,246 0.2548 -2.08%
2013-04-24 0 0.048 0.048 0.049 0.047 0.047 600,000 28,200 0.0470 0.264 0.264 0.270 0.259 0.259 108,885 0.2590 0.00%
2013-04-23 0 0.048 0.047 0.049 0.048 0.048 940,000 45,120 0.0480 0.264 0.259 0.270 0.264 0.264 170,587 0.2645 0.00%
2013-04-22 0 0.048 0.047 0.048 0.045 0.048 1,160,000 55,560 0.0479 0.264 0.259 0.264 0.248 0.264 210,511 0.2639 0.00%
2013-04-19 0 0.048 0.046 0.050 0.048 0.048 700,000 33,400 0.0477 0.264 0.253 0.276 0.264 0.264 127,033 0.2629 4.35%
2013-04-18 0 0.046 0.045 0.048 0.046 0.048 1,100,000 51,000 0.0464 0.253 0.248 0.264 0.253 0.264 199,623 0.2555 0.00%
2013-04-17 0 0.046 0.045 0.048 - - 0 0 - 0.253 0.248 0.264 - - 0 - 0.00%
2013-04-16 0 0.046 0.045 0.048 - - 0 0 - 0.253 0.248 0.264 - - 0 - 0.00%
2013-04-15 0 0.046 0.047 0.048 0.045 0.048 1,140,000 52,020 0.0456 0.253 0.259 0.264 0.248 0.264 206,882 0.2514 -4.17%
2013-04-12 0 0.048 0.046 0.048 - - 0 0 - 0.264 0.253 0.264 - - 0 - 0.00%
2013-04-11 0 0.048 0.047 0.048 - - 0 0 - 0.264 0.259 0.264 - - 0 - 0.00%
2013-04-10 0 0.048 0.047 0.049 0.047 0.048 3,400,000 162,800 0.0479 0.264 0.259 0.270 0.259 0.264 617,016 0.2639 6.67%
2013-04-09 0 0.045 0.045 0.048 0.045 0.045 200,000 9,000 0.0450 0.248 0.248 0.264 0.248 0.248 36,295 0.2480 -6.25%
2013-04-08 0 0.048 0.045 0.048 0.044 0.048 540,000 25,840 0.0479 0.264 0.248 0.264 0.242 0.264 97,997 0.2637 9.09%
2013-04-05 0 0.044 0.044 0.047 0.043 0.048 8,640,000 386,620 0.0447 0.242 0.242 0.259 0.237 0.264 1,567,948 0.2466 -10.20%
2013-04-03 0 0.049 0.049 0.050 0.049 0.050 300,000 14,800 0.0493 0.270 0.270 0.276 0.270 0.276 54,443 0.2718 -2.00%
2013-04-02 0 0.050 0.049 0.050 0.049 0.050 1,500,000 74,200 0.0495 0.276 0.270 0.276 0.270 0.276 272,213 0.2726 0.00%
2013-03-28 0 0.050 0.049 0.050 0.050 0.050 200,000 10,000 0.0500 0.276 0.270 0.276 0.276 0.276 36,295 0.2755 -1.96%
2013-03-27 0 0.051 0.051 0.052 0.050 0.050 560,000 28,000 0.0500 0.281 0.281 0.287 0.276 0.276 101,626 0.2755 -1.92%
2013-03-26 0 0.052 0.050 0.052 0.050 0.052 1,070,000 55,100 0.0515 0.287 0.276 0.287 0.276 0.287 194,179 0.2838 6.12%
2013-03-25 0 0.049 0.049 0.051 0.048 0.049 360,000 17,480 0.0486 0.270 0.270 0.281 0.264 0.270 65,331 0.2676 -2.00%
2013-03-22 0 0.050 0.050 0.051 0.049 0.050 3,000,000 148,480 0.0495 0.276 0.276 0.281 0.270 0.276 544,426 0.2727 0.00%
2013-03-21 0 0.050 0.050 0.051 0.050 0.052 1,340,000 69,500 0.0519 0.276 0.276 0.281 0.276 0.287 243,177 0.2858 0.00%
2013-03-20 0 0.050 0.050 0.051 0.050 0.051 720,000 36,700 0.0510 0.276 0.276 0.281 0.276 0.281 130,662 0.2809 0.00%
2013-03-19 0 0.050 0.050 0.052 0.050 0.051 1,200,000 60,020 0.0500 0.276 0.276 0.287 0.276 0.281 217,770 0.2756 0.00%
2013-03-18 0 0.050 0.049 0.051 0.048 0.050 11,000,000 600,120 0.0546 0.276 0.270 0.281 0.264 0.276 1,996,230 0.3006 -3.85%
2013-03-15 0 0.052 0.052 0.053 0.052 0.053 13,760,000 729,260 0.0530 0.287 0.287 0.292 0.287 0.292 2,497,102 0.2920 -8.77%
2013-03-14 0 0.057 0.054 0.057 0.057 0.057 60,000 3,420 0.0570 0.314 0.298 0.314 0.314 0.314 10,889 0.3141 3.64%
2013-03-13 0 0.055 0.053 0.055 0.054 0.055 220,000 11,980 0.0545 0.303 0.292 0.303 0.298 0.303 39,925 0.3001 0.00%
2013-03-12 0 0.055 0.053 0.056 0.055 0.055 240,000 13,200 0.0550 0.303 0.292 0.309 0.303 0.303 43,554 0.3031 -3.51%
2013-03-11 0 0.057 0.056 0.057 - - 0 0 - 0.314 0.309 0.314 - - 0 - 0.00%
2013-03-08 0 0.057 0.057 0.058 0.053 0.056 7,280,000 402,700 0.0553 0.314 0.314 0.320 0.292 0.309 1,321,141 0.3048 3.64%
2013-03-07 0 0.055 0.053 0.055 - - 0 0 - 0.303 0.292 0.303 - - 0 - 0.00%
2013-03-06 0 0.055 0.056 0.058 0.054 0.054 400,000 21,600 0.0540 0.303 0.309 0.320 0.298 0.298 72,590 0.2976 1.85%
2013-03-05 0 0.054 0.054 0.056 0.054 0.056 660,000 36,260 0.0549 0.298 0.298 0.309 0.298 0.309 119,774 0.3027 -3.57%
2013-03-04 0 0.056 0.054 0.056 0.056 0.056 120,000 6,720 0.0560 0.309 0.298 0.309 0.309 0.309 21,777 0.3086 0.00%
2013-03-01 0 0.056 0.055 0.056 0.056 0.056 920,000 51,520 0.0560 0.309 0.303 0.309 0.309 0.309 166,957 0.3086 0.00%
2013-02-28 0 0.056 0.054 0.056 0.056 0.056 20,000 1,120 0.0560 0.309 0.298 0.309 0.309 0.309 3,630 0.3086 3.70%
2013-02-27 0 0.054 0.054 0.055 - - 0 0 - 0.298 0.298 0.303 - - 0 - 1.89%
2013-02-26 0 0.053 0.052 0.054 0.053 0.055 1,180,000 63,240 0.0536 0.292 0.287 0.298 0.292 0.303 214,141 0.2953 -3.64%
2013-02-25 0 0.055 0.055 0.057 0.055 0.057 580,000 32,620 0.0562 0.303 0.303 0.314 0.303 0.314 105,256 0.3099 -1.79%
2013-02-22 0 0.056 0.055 0.056 0.056 0.057 1,900,000 106,600 0.0561 0.309 0.303 0.309 0.309 0.314 344,803 0.3092 -1.75%
2013-02-21 0 0.057 0.057 0.058 0.057 0.060 7,360,000 423,440 0.0575 0.314 0.314 0.320 0.314 0.331 1,335,659 0.3170 -6.56%
2013-02-20 0 0.061 0.061 0.062 0.060 0.060 3,200,000 192,000 0.0600 0.336 0.336 0.342 0.331 0.331 580,721 0.3306 0.00%
2013-02-19 0 0.061 0.060 0.061 - - 0 0 - 0.336 0.331 0.336 - - 0 - -1.61%
2013-02-18 0 0.062 0.061 0.062 0.061 0.064 5,540,000 345,180 0.0623 0.342 0.336 0.342 0.336 0.353 1,005,374 0.3433 -1.59%
2013-02-15 0 0.063 0.062 0.063 0.059 0.063 1,400,000 84,240 0.0602 0.347 0.342 0.347 0.325 0.347 254,066 0.3316 5.00%
2013-02-14 0 0.060 0.059 0.063 0.059 0.060 720,000 42,900 0.0596 0.331 0.325 0.347 0.325 0.331 130,662 0.3283 1.69%
2013-02-08 0 0.059 0.059 0.063 0.059 0.060 300,000 17,960 0.0599 0.325 0.325 0.347 0.325 0.331 54,443 0.3299 -1.67%
2013-02-07 0 0.060 0.060 0.062 0.060 0.060 300,000 18,000 0.0600 0.331 0.331 0.342 0.331 0.331 54,443 0.3306 0.00%
2013-02-06 0 0.060 0.059 0.062 0.060 0.062 3,640,000 220,620 0.0606 0.331 0.325 0.342 0.331 0.342 660,570 0.3340 -3.23%
2013-02-05 0 0.062 0.062 0.063 0.060 0.061 360,000 21,900 0.0608 0.342 0.342 0.347 0.331 0.336 65,331 0.3352 -1.59%
2013-02-04 0 0.063 0.063 0.065 0.061 0.065 1,180,000 74,120 0.0628 0.347 0.347 0.358 0.336 0.358 214,141 0.3461 0.00%
2013-02-01 0 0.063 0.063 0.064 0.062 0.062 6,080,000 376,960 0.0620 0.347 0.347 0.353 0.342 0.342 1,103,370 0.3416 0.00%
2013-01-31 0 0.063 0.062 0.065 0.062 0.063 3,220,000 200,300 0.0622 0.347 0.342 0.358 0.342 0.347 584,351 0.3428 -1.56%
2013-01-30 0 0.064 0.064 0.065 0.063 0.068 6,100,000 394,180 0.0646 0.353 0.353 0.358 0.347 0.375 1,107,000 0.3561 3.23%
2013-01-29 0 0.062 0.061 0.062 0.062 0.066 2,680,000 169,580 0.0633 0.342 0.336 0.342 0.342 0.364 486,354 0.3487 -7.46%
2013-01-28 0 0.067 0.066 0.067 0.065 0.067 3,440,000 228,360 0.0664 0.369 0.364 0.369 0.358 0.369 624,275 0.3658 0.00%
2013-01-25 0 0.067 0.067 0.068 0.066 0.070 4,400,000 298,660 0.0679 0.369 0.369 0.375 0.364 0.386 798,492 0.3740 -1.47%
2013-01-24 0 0.068 0.068 0.069 0.068 0.070 7,600,000 527,780 0.0694 0.375 0.375 0.380 0.375 0.386 1,379,213 0.3827 0.00%
2013-01-23 0 0.068 0.068 0.069 0.067 0.071 12,380,000 850,800 0.0687 0.375 0.375 0.380 0.369 0.391 2,246,666 0.3787 0.00%
2013-01-22 0 0.068 0.068 0.069 0.061 0.074 46,700,000 3,260,380 0.0698 0.375 0.375 0.380 0.336 0.408 8,474,902 0.3847 7.94%
2013-01-21 0 0.063 0.060 0.063 0.059 0.063 920,000 55,440 0.0603 0.347 0.331 0.347 0.325 0.347 166,957 0.3321 5.00%
2013-01-18 0 0.060 0.062 0.063 0.059 0.062 880,000 52,000 0.0591 0.331 0.342 0.347 0.325 0.342 159,698 0.3256 0.00%
2013-01-17 0 0.060 0.059 0.060 0.060 0.063 3,440,000 207,180 0.0602 0.331 0.325 0.331 0.331 0.347 624,275 0.3319 -4.76%
2013-01-16 0 0.063 0.062 0.063 0.061 0.064 7,940,000 495,300 0.0624 0.347 0.342 0.347 0.336 0.353 1,440,915 0.3437 -1.56%
2013-01-15 0 0.064 0.062 0.064 0.062 0.064 920,000 58,440 0.0635 0.353 0.342 0.353 0.342 0.353 166,957 0.3500 3.23%
2013-01-14 0 0.062 0.063 0.065 0.061 0.063 2,380,000 148,580 0.0624 0.342 0.347 0.358 0.336 0.347 431,911 0.3440 -1.59%
2013-01-11 0 0.063 0.063 0.065 0.063 0.065 3,600,000 228,900 0.0636 0.347 0.347 0.358 0.347 0.358 653,311 0.3504 -4.55%
2013-01-10 0 0.066 0.066 0.067 0.066 0.069 1,120,000 74,260 0.0663 0.364 0.364 0.369 0.364 0.380 203,252 0.3654 0.00%
2013-01-09 0 0.066 0.065 0.067 0.066 0.066 100,000 6,600 0.0660 0.364 0.358 0.369 0.364 0.364 18,148 0.3637 0.00%
2013-01-08 0 0.066 0.064 0.066 0.064 0.066 1,248,670 80,114 0.0642 0.364 0.353 0.364 0.353 0.364 226,603 0.3535 3.12%
2013-01-07 0 0.064 0.064 0.066 0.063 0.067 5,160,000 334,240 0.0648 0.353 0.353 0.364 0.347 0.369 936,413 0.3569 -3.03%
2013-01-04 0 0.066 0.066 0.067 0.066 0.069 4,160,000 282,660 0.0679 0.364 0.364 0.369 0.364 0.380 754,938 0.3744 -4.35%
2013-01-03 0 0.069 0.068 0.069 0.069 0.070 2,340,000 162,380 0.0694 0.380 0.375 0.380 0.380 0.386 424,652 0.3824 -1.43%
2013-01-02 0 0.070 0.069 0.070 0.069 0.071 2,000,000 139,720 0.0699 0.386 0.380 0.386 0.380 0.391 362,951 0.3850 0.00%
2012-12-31 0 0.070 0.070 0.071 0.070 0.072 12,500,000 878,560 0.0703 0.386 0.386 0.391 0.386 0.397 2,268,443 0.3873 0.00%
2012-12-28 0 0.070 0.069 0.070 0.068 0.071 2,800,000 195,820 0.0699 0.386 0.380 0.386 0.375 0.391 508,131 0.3854 2.94%
2012-12-27 0 0.068 0.067 0.068 0.067 0.068 2,240,000 150,200 0.0671 0.375 0.369 0.375 0.369 0.375 406,505 0.3695 -1.45%
2012-12-24 0 0.069 0.067 0.070 0.069 0.069 1,140,000 78,660 0.0690 0.380 0.369 0.386 0.380 0.380 206,882 0.3802 0.00%
2012-12-21 0 0.069 0.070 0.071 0.067 0.071 11,360,000 781,360 0.0688 0.380 0.386 0.391 0.369 0.391 2,061,561 0.3790 -1.43%
2012-12-20 0 0.070 0.068 0.070 0.065 0.071 15,220,000 1,026,320 0.0674 0.386 0.375 0.386 0.358 0.391 2,762,056 0.3716 6.06%
2012-12-19 0 0.066 0.064 0.066 0.064 0.066 6,620,000 427,640 0.0646 0.364 0.353 0.364 0.353 0.364 1,201,367 0.3560 1.54%
2012-12-18 0 0.065 0.064 0.065 0.064 0.066 9,280,000 608,640 0.0656 0.358 0.353 0.358 0.353 0.364 1,684,092 0.3614 -2.99%
2012-12-17 0 0.067 0.065 0.067 0.062 0.070 14,280,000 941,900 0.0660 0.369 0.358 0.369 0.342 0.386 2,591,469 0.3635 6.35%
2012-12-14 0 0.063 0.062 0.063 0.058 0.066 27,445,000 1,724,545 0.0628 0.347 0.342 0.347 0.320 0.364 4,980,593 0.3463 8.62%
2012-12-13 0 0.058 0.056 0.058 0.055 0.059 7,360,000 418,320 0.0568 0.320 0.309 0.320 0.303 0.325 1,335,659 0.3132 7.41%
2012-12-12 0 0.054 0.053 0.055 0.053 0.055 3,240,000 174,060 0.0537 0.298 0.292 0.303 0.292 0.303 587,980 0.2960 3.85%
2012-12-11 0 0.052 0.052 0.053 0.050 0.052 4,740,000 242,140 0.0511 0.287 0.287 0.292 0.276 0.287 860,193 0.2815 -1.89%
2012-12-10 0 0.053 0.053 0.055 0.052 0.053 660,000 34,940 0.0529 0.292 0.292 0.303 0.287 0.292 119,774 0.2917 -3.64%
2012-12-07 0 0.055 0.052 0.055 - - 0 0 - 0.303 0.287 0.303 - - 0 - 0.00%
2012-12-06 0 0.055 0.053 0.055 0.056 0.058 880,000 50,240 0.0571 0.303 0.292 0.303 0.309 0.320 159,698 0.3146 3.77%
2012-12-05 0 0.053 0.052 0.053 0.053 0.053 80,000 4,240 0.0530 0.292 0.287 0.292 0.292 0.292 14,518 0.2921 0.00%
2012-12-04 0 0.053 0.053 0.055 - - 0 0 - 0.292 0.292 0.303 - - 0 - 1.92%
2012-12-03 0 0.052 0.051 0.054 0.052 0.052 640,000 33,280 0.0520 0.287 0.281 0.298 0.287 0.287 116,144 0.2865 0.00%
2012-11-30 0 0.052 0.051 0.053 0.052 0.052 500,000 26,000 0.0520 0.287 0.281 0.292 0.287 0.287 90,738 0.2865 0.00%
2012-11-29 0 0.052 0.052 0.053 0.052 0.053 500,000 26,400 0.0528 0.287 0.287 0.292 0.287 0.292 90,738 0.2909 1.96%
2012-11-28 0 0.051 0.052 0.054 0.051 0.053 1,220,000 63,180 0.0518 0.281 0.287 0.298 0.281 0.292 221,400 0.2854 -1.92%
2012-11-27 0 0.052 0.052 0.053 0.052 0.052 280,000 14,560 0.0520 0.287 0.287 0.292 0.287 0.287 50,813 0.2865 0.00%
2012-11-26 0 0.052 0.052 0.053 0.052 0.052 180,000 9,360 0.0520 0.287 0.287 0.292 0.287 0.287 32,666 0.2865 -1.89%
2012-11-23 0 0.053 0.052 0.054 0.052 0.053 2,360,000 123,120 0.0522 0.292 0.287 0.298 0.287 0.292 428,282 0.2875 1.92%
2012-11-22 0 0.052 0.051 0.053 0.051 0.053 6,940,000 361,000 0.0520 0.287 0.281 0.292 0.281 0.292 1,259,439 0.2866 -3.70%
2012-11-21 0 0.054 0.053 0.054 0.054 0.054 1,840,000 99,360 0.0540 0.298 0.292 0.298 0.298 0.298 333,915 0.2976 -1.82%
2012-11-20 0 0.055 0.055 0.056 0.053 0.056 1,240,000 68,920 0.0556 0.303 0.303 0.309 0.292 0.309 225,030 0.3063 0.00%
2012-11-19 0 0.055 0.052 0.056 - - 0 0 - 0.303 0.287 0.309 - - 0 - 0.00%
2012-11-16 0 0.055 0.053 0.055 0.051 0.055 1,080,000 59,080 0.0547 0.303 0.292 0.303 0.281 0.303 195,993 0.3014 3.77%
2012-11-15 0 0.053 0.055 0.056 0.053 0.054 2,180,000 116,140 0.0533 0.292 0.303 0.309 0.292 0.298 395,616 0.2936 -5.36%
2012-11-14 0 0.056 0.056 0.058 0.055 0.058 3,000,000 166,280 0.0554 0.309 0.309 0.320 0.303 0.320 544,426 0.3054 -3.45%
2012-11-13 0 0.058 0.055 0.058 0.057 0.058 480,000 27,820 0.0580 0.320 0.303 0.320 0.314 0.320 87,108 0.3194 5.45%
2012-11-12 0 0.055 0.055 0.058 0.055 0.056 1,660,000 91,480 0.0551 0.303 0.303 0.320 0.303 0.309 301,249 0.3037 -3.51%
2012-11-09 0 0.057 0.056 0.057 0.057 0.063 16,020,000 956,460 0.0597 0.314 0.309 0.314 0.314 0.347 2,907,236 0.3290 -1.72%
2012-11-08 0 0.058 0.056 0.058 0.054 0.060 11,440,000 659,260 0.0576 0.320 0.309 0.320 0.298 0.331 2,076,079 0.3176 9.43%
2012-11-07 0 0.053 0.052 0.054 0.052 0.054 1,160,000 60,560 0.0522 0.292 0.287 0.298 0.287 0.298 210,511 0.2877 -1.85%
2012-11-06 0 0.054 0.053 0.054 0.053 0.054 4,380,000 236,500 0.0540 0.298 0.292 0.298 0.292 0.298 794,862 0.2975 -3.57%
2012-11-05 0 0.056 0.054 0.056 0.052 0.056 3,720,000 201,440 0.0542 0.309 0.298 0.309 0.287 0.309 675,089 0.2984 3.70%
2012-11-02 0 0.054 0.054 0.055 0.052 0.054 4,260,000 228,720 0.0537 0.298 0.298 0.303 0.287 0.298 773,085 0.2959 1.89%
2012-11-01 0 0.053 0.053 0.054 0.052 0.053 625,000 32,930 0.0527 0.292 0.292 0.298 0.287 0.292 113,422 0.2903 0.00%
2012-10-31 0 0.053 0.053 0.055 0.053 0.055 5,260,000 282,500 0.0537 0.292 0.292 0.303 0.292 0.303 954,561 0.2959 1.92%
2012-10-30 0 0.052 0.053 0.054 0.051 0.054 1,800,000 94,340 0.0524 0.287 0.292 0.298 0.281 0.298 326,656 0.2888 -1.89%
2012-10-29 0 0.053 0.052 0.056 0.053 0.053 440,000 23,320 0.0530 0.292 0.287 0.309 0.292 0.292 79,849 0.2921 -1.85%
2012-10-26 0 0.054 0.054 0.056 0.054 0.055 600,000 32,640 0.0544 0.298 0.298 0.309 0.298 0.303 108,885 0.2998 -1.82%
2012-10-25 0 0.055 0.055 0.057 0.054 0.059 340,000 19,400 0.0571 0.303 0.303 0.314 0.298 0.325 61,702 0.3144 0.00%
2012-10-24 0 0.055 0.054 0.057 0.055 0.057 2,320,000 127,880 0.0551 0.303 0.298 0.314 0.303 0.314 421,023 0.3037 0.00%
2012-10-22 0 0.055 0.055 0.057 0.054 0.055 2,940,000 160,500 0.0546 0.303 0.303 0.314 0.298 0.303 533,538 0.3008 -5.17%
2012-10-19 0 0.058 0.055 0.058 0.056 0.058 1,620,000 92,860 0.0573 0.320 0.303 0.320 0.309 0.320 293,990 0.3159 3.57%
2012-10-18 0 0.056 0.054 0.056 0.054 0.057 1,820,000 100,600 0.0553 0.309 0.298 0.309 0.298 0.314 330,285 0.3046 5.66%
2012-10-17 0 0.053 0.054 0.056 0.052 0.053 360,000 19,060 0.0529 0.292 0.298 0.309 0.287 0.292 65,331 0.2917 -1.85%
2012-10-16 0 0.054 0.052 0.056 - - 100,000 5,420 0.0542 0.298 0.287 0.309 - - 18,148 0.2987 0.00%
2012-10-15 0 0.054 0.051 0.054 0.051 0.054 700,000 36,440 0.0521 0.298 0.281 0.298 0.281 0.298 127,033 0.2869 1.89%
2012-10-12 0 0.053 0.052 0.053 0.052 0.054 1,340,000 71,200 0.0531 0.292 0.287 0.292 0.287 0.298 243,177 0.2928 0.00%
2012-10-11 0 0.053 0.053 0.055 0.052 0.054 2,080,000 109,040 0.0524 0.292 0.292 0.303 0.287 0.298 377,469 0.2889 -1.85%
2012-10-10 0 0.054 0.053 0.055 0.053 0.055 1,300,000 69,760 0.0537 0.298 0.292 0.303 0.292 0.303 235,918 0.2957 -3.57%
2012-10-09 0 0.056 0.055 0.057 0.055 0.056 3,880,000 216,340 0.0558 0.309 0.303 0.314 0.303 0.309 704,125 0.3072 0.00%
2012-10-08 0 0.056 0.056 0.057 0.056 0.058 2,880,000 163,080 0.0566 0.309 0.309 0.314 0.309 0.320 522,649 0.3120 -3.45%
2012-10-05 0 0.058 0.058 0.059 0.055 0.062 34,360,000 2,027,680 0.0590 0.320 0.320 0.325 0.303 0.342 6,235,495 0.3252 11.54%
2012-10-04 0 0.052 0.052 0.053 0.050 0.051 3,800,000 193,500 0.0509 0.287 0.287 0.292 0.276 0.281 689,607 0.2806 0.00%
2012-10-03 0 0.052 0.050 0.052 0.052 0.052 300,000 15,600 0.0520 0.287 0.276 0.287 0.287 0.287 54,443 0.2865 1.96%
2012-09-28 0 0.051 0.050 0.054 0.051 0.052 1,580,000 81,020 0.0513 0.281 0.276 0.298 0.281 0.287 286,731 0.2826 0.00%
2012-09-27 0 0.051 0.051 0.054 0.050 0.052 922,000 46,970 0.0509 0.281 0.281 0.298 0.276 0.287 167,320 0.2807 -3.77%
2012-09-26 0 0.053 0.051 0.053 - - 0 0 - 0.292 0.281 0.292 - - 0 - 0.00%
2012-09-25 0 0.053 0.051 0.053 0.053 0.053 600,000 31,800 0.0530 0.292 0.281 0.292 0.292 0.292 108,885 0.2921 0.00%
2012-09-24 0 0.053 0.051 0.055 - - 0 0 - 0.292 0.281 0.303 - - 0 - 0.00%
2012-09-21 0 0.053 0.052 0.056 0.050 0.056 3,540,000 187,520 0.0530 0.292 0.287 0.309 0.276 0.309 642,423 0.2919 0.00%
2012-09-20 0 0.053 0.052 0.053 0.050 0.055 10,500,000 555,300 0.0529 0.292 0.287 0.292 0.276 0.303 1,905,492 0.2914 0.00%
2012-09-19 0 0.053 0.050 0.053 0.050 0.053 3,300,000 169,100 0.0512 0.292 0.276 0.292 0.276 0.292 598,869 0.2824 3.92%
2012-09-18 0 0.051 0.048 0.051 0.051 0.051 480,000 24,480 0.0510 0.281 0.264 0.281 0.281 0.281 87,108 0.2810 0.00%
2012-09-17 0 0.051 0.051 0.052 0.049 0.050 520,000 25,720 0.0495 0.281 0.281 0.287 0.270 0.276 94,367 0.2726 2.00%
2012-09-14 0 0.050 0.049 0.050 0.049 0.050 4,520,000 225,120 0.0498 0.276 0.270 0.276 0.270 0.276 820,269 0.2744 0.00%
2012-09-13 0 0.050 0.048 0.050 0.048 0.050 3,520,000 174,100 0.0495 0.276 0.264 0.276 0.264 0.276 638,793 0.2725 -1.96%
2012-09-12 0 0.051 0.049 0.051 0.049 0.051 4,640,000 232,220 0.0500 0.281 0.270 0.281 0.270 0.281 842,046 0.2758 2.00%
2012-09-11 0 0.050 0.049 0.050 0.047 0.055 8,520,000 432,940 0.0508 0.276 0.270 0.276 0.259 0.303 1,546,170 0.2800 -12.28%
2012-09-10 0 0.057 0.056 0.058 - - 0 0 - 0.314 0.309 0.320 - - 0 - 0.00%
2012-09-07 0 0.057 0.057 0.059 0.056 0.058 1,460,000 82,860 0.0568 0.314 0.314 0.325 0.309 0.320 264,954 0.3127 0.00%
2012-09-06 0 0.057 0.054 0.058 0.057 0.058 540,000 30,820 0.0571 0.314 0.298 0.320 0.314 0.320 97,997 0.3145 1.79%
2012-09-05 0 0.056 0.054 0.056 0.054 0.057 2,040,000 111,100 0.0545 0.309 0.298 0.309 0.298 0.314 370,210 0.3001 -3.45%
2012-09-04 0 0.058 0.055 0.058 0.059 0.059 140,000 8,260 0.0590 0.320 0.303 0.320 0.325 0.325 25,407 0.3251 -1.69%
2012-09-03 0 0.059 0.057 0.059 0.055 0.059 900,000 51,220 0.0569 0.325 0.314 0.325 0.303 0.325 163,328 0.3136 1.72%
2012-08-31 0 0.058 0.058 0.059 0.056 0.058 2,860,000 163,020 0.0570 0.320 0.320 0.325 0.309 0.320 519,020 0.3141 -1.69%
2012-08-30 0 0.059 0.059 0.060 - - 0 0 - 0.325 0.325 0.331 - - 0 - 1.72%
2012-08-29 0 0.058 0.058 0.059 0.057 0.058 1,560,000 89,000 0.0571 0.320 0.320 0.325 0.314 0.320 283,102 0.3144 0.00%
2012-08-28 0 0.058 0.058 0.059 0.058 0.059 1,680,000 97,580 0.0581 0.320 0.320 0.325 0.320 0.325 304,879 0.3201 -4.92%
2012-08-27 0 0.061 0.059 0.063 - - 0 0 - 0.336 0.325 0.347 - - 0 - 0.00%
2012-08-24 0 0.061 0.061 0.062 0.059 0.064 500,000 30,500 0.0610 0.336 0.336 0.342 0.325 0.353 90,738 0.3361 3.39%
2012-08-23 0 0.059 0.058 0.062 0.059 0.059 540,000 31,860 0.0590 0.325 0.320 0.342 0.325 0.325 97,997 0.3251 -1.67%
2012-08-22 0 0.060 0.059 0.060 - - 0 0 - 0.331 0.325 0.331 - - 0 - 0.00%
2012-08-21 0 0.060 0.058 0.060 0.061 0.062 320,000 19,540 0.0611 0.331 0.320 0.331 0.336 0.342 58,072 0.3365 0.00%
2012-08-20 0 0.060 0.058 0.062 - - 0 0 - 0.331 0.320 0.342 - - 0 - 0.00%
2012-08-17 0 0.060 0.059 0.062 - - 0 0 - 0.331 0.325 0.342 - - 0 - 0.00%
2012-08-16 0 0.060 0.059 0.060 0.059 0.060 1,100,000 65,840 0.0599 0.331 0.325 0.331 0.325 0.331 199,623 0.3298 -3.23%
2012-08-15 0 0.062 0.061 0.062 0.060 0.062 880,000 52,920 0.0601 0.342 0.336 0.342 0.331 0.342 159,698 0.3314 3.33%
2012-08-14 0 0.060 0.060 0.061 0.060 0.063 820,000 50,280 0.0613 0.331 0.331 0.336 0.331 0.347 148,810 0.3379 -3.23%
2012-08-13 0 0.062 0.060 0.062 0.062 0.062 680,000 42,160 0.0620 0.342 0.331 0.342 0.342 0.342 123,403 0.3416 0.00%
2012-08-10 0 0.062 0.060 0.062 0.062 0.062 140,000 8,680 0.0620 0.342 0.331 0.342 0.342 0.342 25,407 0.3416 3.33%
2012-08-09 0 0.060 0.059 0.063 0.060 0.061 1,100,000 66,220 0.0602 0.331 0.325 0.347 0.331 0.336 199,623 0.3317 -1.64%
2012-08-08 0 0.061 0.060 0.061 0.058 0.062 1,400,000 84,820 0.0606 0.336 0.331 0.336 0.320 0.342 254,066 0.3339 3.39%
2012-08-07 0 0.059 0.059 0.060 0.057 0.063 2,540,000 155,000 0.0610 0.325 0.325 0.331 0.314 0.347 460,948 0.3363 -6.35%
2012-08-06 0 0.063 0.062 0.063 0.063 0.063 1,220,000 76,860 0.0630 0.347 0.342 0.347 0.347 0.347 221,400 0.3472 1.61%
2012-08-03 0 0.062 0.060 0.063 - - 0 0 - 0.342 0.331 0.347 - - 0 - 0.00%
2012-08-02 0 0.062 0.060 0.062 - - 3,000 186 0.0620 0.342 0.331 0.342 - - 544 0.3416 0.00%
2012-08-01 0 0.062 0.062 0.063 0.061 0.062 840,000 51,940 0.0618 0.342 0.342 0.347 0.336 0.342 152,439 0.3407 1.64%
2012-07-31 0 0.061 0.060 0.062 0.060 0.061 720,000 43,600 0.0606 0.336 0.331 0.342 0.331 0.336 130,662 0.3337 0.00%
2012-07-30 0 0.061 0.060 0.062 0.060 0.061 940,000 56,800 0.0604 0.336 0.331 0.342 0.331 0.336 170,587 0.3330 -3.17%
2012-07-27 0 0.063 0.062 0.063 0.061 0.063 1,860,000 115,880 0.0623 0.347 0.342 0.347 0.336 0.347 337,544 0.3433 3.28%
2012-07-26 0 0.061 0.059 0.062 - - 0 0 - 0.336 0.325 0.342 - - 0 - 0.00%
2012-07-25 0 0.061 0.061 0.062 0.060 0.062 600,000 37,000 0.0617 0.336 0.336 0.342 0.331 0.342 108,885 0.3398 -3.17%
2012-07-24 0 0.063 0.063 0.064 - - 0 0 - 0.347 0.347 0.353 - - 0 - 0.00%
2012-07-23 0 0.063 0.062 0.063 0.063 0.067 1,020,000 64,980 0.0637 0.347 0.342 0.347 0.347 0.369 185,105 0.3510 -5.97%
2012-07-20 0 0.067 0.064 0.067 0.064 0.067 700,000 45,340 0.0648 0.369 0.353 0.369 0.353 0.369 127,033 0.3569 4.69%
2012-07-19 0 0.064 0.063 0.069 0.064 0.065 3,560,000 228,600 0.0642 0.353 0.347 0.380 0.353 0.358 646,052 0.3538 -1.54%
2012-07-18 0 0.065 0.065 0.067 0.065 0.067 1,660,000 110,220 0.0664 0.358 0.358 0.369 0.358 0.369 301,249 0.3659 -1.52%
2012-07-17 0 0.066 0.065 0.067 0.066 0.067 1,160,000 77,320 0.0667 0.364 0.358 0.369 0.364 0.369 210,511 0.3673 0.00%
2012-07-16 0 0.066 0.066 0.067 0.064 0.066 1,593,750 103,010 0.0646 0.364 0.364 0.369 0.353 0.364 289,226 0.3562 -1.49%
2012-07-13 0 0.067 0.067 0.068 0.064 0.064 40,000 2,560 0.0640 0.369 0.369 0.375 0.353 0.353 7,259 0.3527 0.00%
2012-07-12 0 0.067 0.066 0.068 0.065 0.067 480,000 31,800 0.0663 0.369 0.364 0.375 0.358 0.369 87,108 0.3651 -4.29%
2012-07-11 0 0.070 0.066 0.070 0.070 0.070 60,000 4,200 0.0700 0.386 0.364 0.386 0.386 0.386 10,889 0.3857 1.45%
2012-07-10 0 0.069 0.068 0.071 - - 0 0 - 0.380 0.375 0.391 - - 0 - 0.00%
2012-07-09 0 0.069 0.069 0.070 0.069 0.069 80,000 5,520 0.0690 0.380 0.380 0.386 0.380 0.380 14,518 0.3802 1.47%
2012-07-06 0 0.068 0.068 0.069 0.067 0.068 2,000,000 134,300 0.0672 0.375 0.375 0.380 0.369 0.375 362,951 0.3700 -1.45%
2012-07-05 0 0.069 0.065 0.071 0.068 0.070 1,120,000 77,020 0.0688 0.380 0.358 0.391 0.375 0.386 203,252 0.3789 0.00%
2012-07-04 0 0.069 0.069 0.070 0.069 0.072 2,680,000 188,280 0.0703 0.380 0.380 0.386 0.380 0.397 486,354 0.3871 -5.48%
2012-07-03 0 0.073 0.073 0.074 0.069 0.081 3,520,000 258,760 0.0735 0.402 0.402 0.408 0.380 0.446 638,793 0.4051 -8.75%
2012-06-29 0 0.080 0.074 0.080 0.074 0.080 2,920,000 228,060 0.0781 0.441 0.408 0.441 0.408 0.441 529,908 0.4304 2.56%
2012-06-28 0 0.078 0.077 0.079 0.077 0.081 2,700,000 216,100 0.0800 0.430 0.424 0.435 0.424 0.446 489,984 0.4410 -1.27%
2012-06-27 0 0.079 0.079 0.080 0.076 0.079 1,340,000 103,160 0.0770 0.435 0.435 0.441 0.419 0.435 243,177 0.4242 0.00%
2012-06-26 0 0.079 0.077 0.079 0.076 0.079 1,140,000 88,860 0.0779 0.435 0.424 0.435 0.419 0.435 206,882 0.4295 3.95%
2012-06-25 0 0.076 0.075 0.076 0.076 0.079 2,580,000 198,520 0.0769 0.419 0.413 0.419 0.419 0.435 468,207 0.4240 -5.00%
2012-06-22 0 0.080 0.078 0.080 0.076 0.085 18,680,000 1,487,800 0.0796 0.441 0.430 0.441 0.419 0.468 3,389,961 0.4389 11.11%
2012-06-21 0 0.072 0.071 0.072 0.071 0.072 1,960,000 140,320 0.0716 0.397 0.391 0.397 0.391 0.397 355,692 0.3945 2.86%
2012-06-20 0 0.070 0.069 0.070 0.070 0.070 2,400,000 168,000 0.0700 0.386 0.380 0.386 0.386 0.386 435,541 0.3857 1.45%
2012-06-19 0 0.069 0.068 0.069 0.068 0.069 400,000 27,280 0.0682 0.380 0.375 0.380 0.375 0.380 72,590 0.3758 -1.43%
2012-06-18 0 0.070 0.069 0.070 0.072 0.073 400,000 28,900 0.0723 0.386 0.380 0.386 0.397 0.402 72,590 0.3981 -1.41%
2012-06-15 0 0.071 0.069 0.071 0.068 0.071 4,040,000 281,280 0.0696 0.391 0.380 0.391 0.375 0.391 733,161 0.3837 1.43%
2012-06-14 0 0.070 0.067 0.070 0.070 0.070 200,000 14,000 0.0700 0.386 0.369 0.386 0.386 0.386 36,295 0.3857 0.00%
2012-06-13 0 0.070 0.067 0.070 0.067 0.070 720,000 49,800 0.0692 0.386 0.369 0.386 0.369 0.386 130,662 0.3811 2.94%
2012-06-12 0 0.068 0.066 0.068 0.066 0.068 4,060,000 272,040 0.0670 0.375 0.364 0.375 0.364 0.375 736,790 0.3692 -5.56%
2012-06-11 0 0.072 0.069 0.072 0.071 0.081 1,520,000 110,080 0.0724 0.397 0.380 0.397 0.391 0.446 275,843 0.3991 -1.37%
2012-06-08 0 0.073 0.068 0.073 0.070 0.073 300,000 21,120 0.0704 0.402 0.375 0.402 0.386 0.402 54,443 0.3879 -2.67%
2012-06-07 0 0.075 0.070 0.075 0.069 0.075 2,500,000 177,060 0.0708 0.413 0.386 0.413 0.380 0.413 453,689 0.3903 -1.32%
2012-06-06 0 0.076 0.070 0.076 0.069 0.080 740,000 51,420 0.0695 0.419 0.386 0.419 0.380 0.441 134,292 0.3829 11.76%
2012-06-05 0 0.068 0.068 0.071 0.068 0.068 1,029,200 69,939 0.0680 0.375 0.375 0.391 0.375 0.375 186,774 0.3745 -2.86%
2012-06-04 0 0.070 0.068 0.070 0.068 0.071 640,000 44,260 0.0692 0.386 0.375 0.386 0.375 0.391 116,144 0.3811 -4.11%
2012-06-01 0 0.073 0.072 0.075 0.071 0.075 3,420,000 249,620 0.0730 0.402 0.397 0.413 0.391 0.413 620,646 0.4022 -2.67%
2012-05-31 0 0.075 0.074 0.079 0.075 0.075 200,000 15,000 0.0750 0.413 0.408 0.435 0.413 0.413 36,295 0.4133 -6.25%
2012-05-30 0 0.080 0.076 0.080 0.077 0.080 4,220,000 334,080 0.0792 0.441 0.419 0.441 0.424 0.441 765,826 0.4362 1.27%
2012-05-29 0 0.079 0.074 0.079 0.073 0.079 460,000 34,800 0.0757 0.435 0.408 0.435 0.402 0.435 83,479 0.4169 1.28%
2012-05-28 0 0.078 0.073 0.078 0.073 0.079 280,000 20,900 0.0746 0.430 0.402 0.430 0.402 0.435 50,813 0.4113 -1.27%
2012-05-25 0 0.079 0.075 0.079 0.075 0.080 2,670,000 209,680 0.0785 0.435 0.413 0.435 0.413 0.441 484,539 0.4327 -1.25%
2012-05-24 0 0.080 0.078 0.080 0.077 0.084 4,080,000 319,540 0.0783 0.441 0.430 0.441 0.424 0.463 740,420 0.4316 -2.44%
2012-05-23 0 0.082 0.079 0.082 0.080 0.089 5,340,000 449,120 0.0841 0.452 0.435 0.452 0.441 0.490 969,079 0.4635 1.23%
2012-05-22 0 0.081 0.076 0.081 - - 0 0 - 0.446 0.419 0.446 - - 0 - 0.00%
2012-05-21 0 0.081 0.074 0.081 0.075 0.081 1,380,000 104,160 0.0755 0.446 0.408 0.446 0.413 0.446 250,436 0.4159 5.19%
2012-05-18 0 0.077 0.074 0.077 0.074 0.077 560,000 41,800 0.0746 0.424 0.408 0.424 0.408 0.424 101,626 0.4113 -1.28%
2012-05-17 0 0.078 0.075 0.078 0.075 0.079 6,080,000 461,700 0.0759 0.430 0.413 0.430 0.413 0.435 1,103,370 0.4184 0.00%
2012-05-16 0 0.078 0.075 0.078 0.073 0.078 3,020,000 224,680 0.0744 0.430 0.413 0.430 0.402 0.430 548,056 0.4100 -1.27%
2012-05-15 0 0.079 0.078 0.079 0.079 0.085 460,000 37,020 0.0805 0.435 0.430 0.435 0.435 0.468 83,479 0.4435 -7.06%
2012-05-14 0 0.085 0.080 0.085 - - 260,000 22,100 0.0850 0.468 0.441 0.468 - - 47,184 0.4684 -1.16%
2012-05-11 0 0.086 0.082 0.086 0.079 0.086 1,220,000 100,720 0.0826 0.474 0.452 0.474 0.435 0.474 221,400 0.4549 0.00%
2012-05-10 0 0.086 0.085 0.086 0.084 0.093 5,980,000 514,340 0.0860 0.474 0.468 0.474 0.463 0.512 1,085,223 0.4739 -3.37%
2012-05-09 0 0.089 0.086 0.089 0.085 0.093 30,460,000 2,700,260 0.0886 0.490 0.474 0.490 0.468 0.512 5,527,741 0.4885 7.23%
2012-05-08 0 0.083 0.082 0.083 0.082 0.086 3,460,000 287,240 0.0830 0.457 0.452 0.457 0.452 0.474 627,905 0.4575 -2.35%
2012-05-07 0 0.085 0.084 0.085 0.081 0.093 44,500,000 3,821,300 0.0859 0.468 0.463 0.468 0.446 0.512 8,075,656 0.4732 -4.49%
2012-05-04 0 0.089 0.089 0.090 0.077 0.091 51,100,000 4,310,720 0.0844 0.490 0.490 0.496 0.424 0.501 9,273,393 0.4648 17.11%
2012-05-03 0 0.076 0.076 0.077 0.072 0.079 20,580,000 1,542,080 0.0749 0.419 0.419 0.424 0.397 0.435 3,734,764 0.4129 -1.30%
2012-05-02 0 0.077 0.076 0.077 0.063 0.077 44,460,000 3,236,930 0.0728 0.424 0.419 0.424 0.347 0.424 8,068,397 0.4012 24.19%
2012-04-30 1 - - - - - 0 0 - 0.342 - - - - 0 - 0.00%
2012-04-27 0 0.062 0.062 0.063 0.061 0.062 720,000 44,620 0.0620 0.342 0.342 0.347 0.336 0.342 130,662 0.3415 0.00%
2012-04-26 0 0.062 0.062 0.063 0.062 0.064 29,800,000 1,853,020 0.0622 0.342 0.342 0.347 0.342 0.353 5,407,967 0.3426 -1.59%
2012-04-25 0 0.063 0.062 0.063 0.062 0.064 16,660,000 1,056,940 0.0634 0.347 0.342 0.347 0.342 0.353 3,023,380 0.3496 1.61%
2012-04-24 0 0.062 0.062 0.063 0.061 0.062 3,540,000 219,100 0.0619 0.342 0.342 0.347 0.336 0.342 642,423 0.3411 5.08%
2012-04-23 0 0.059 0.058 0.062 0.059 0.062 5,900,000 359,480 0.0609 0.325 0.320 0.342 0.325 0.342 1,070,705 0.3357 3.51%
2012-04-20 0 0.057 0.055 0.057 0.058 0.058 100,000 5,800 0.0580 0.314 0.303 0.314 0.320 0.320 18,148 0.3196 0.00%
2012-04-19 0 0.057 0.057 0.058 0.057 0.057 640,000 36,480 0.0570 0.314 0.314 0.320 0.314 0.314 116,144 0.3141 -3.39%
2012-04-18 0 0.059 0.059 0.060 0.057 0.061 2,240,000 133,660 0.0597 0.325 0.325 0.331 0.314 0.336 406,505 0.3288 3.51%
2012-04-17 0 0.057 0.055 0.057 - - 0 0 - 0.314 0.303 0.314 - - 0 - 0.00%
2012-04-16 0 0.057 0.057 0.059 0.053 0.057 3,280,000 180,600 0.0551 0.314 0.314 0.325 0.292 0.314 595,239 0.3034 0.00%
2012-04-13 0 0.057 0.056 0.057 0.057 0.057 1,420,000 81,080 0.0571 0.314 0.309 0.314 0.314 0.314 257,695 0.3146 -1.72%
2012-04-12 0 0.058 0.056 0.058 - - 0 0 - 0.320 0.309 0.320 - - 0 - 0.00%
2012-04-11 0 0.058 0.055 0.058 0.056 0.058 400,000 22,800 0.0570 0.320 0.303 0.320 0.309 0.320 72,590 0.3141 5.45%
2012-04-10 0 0.055 0.055 0.059 0.053 0.055 1,470,000 79,790 0.0543 0.303 0.303 0.325 0.292 0.303 266,769 0.2991 -1.79%
2012-04-05 0 0.056 0.055 0.056 0.056 0.056 100,000 5,600 0.0560 0.309 0.303 0.309 0.309 0.309 18,148 0.3086 0.00%
2012-04-03 0 0.056 0.055 0.058 - - 20,000 1,160 0.0580 0.309 0.303 0.320 - - 3,630 0.3196 0.00%
2012-04-02 0 0.056 0.056 0.059 0.055 0.055 560,000 31,320 0.0559 0.309 0.309 0.325 0.303 0.303 101,626 0.3082 -1.75%
2012-03-30 0 0.057 0.057 0.059 0.056 0.057 1,140,000 64,720 0.0568 0.314 0.314 0.325 0.309 0.314 206,882 0.3128 -3.39%
2012-03-29 0 0.059 0.059 0.060 0.059 0.061 3,440,000 209,760 0.0610 0.325 0.325 0.331 0.325 0.336 624,275 0.3360 -3.28%
2012-03-28 0 0.061 0.060 0.061 0.060 0.067 10,120,000 636,680 0.0629 0.336 0.331 0.336 0.331 0.369 1,836,531 0.3467 -6.15%
2012-03-27 0 0.065 0.066 0.067 0.056 0.069 34,640,000 2,174,660 0.0628 0.358 0.364 0.369 0.309 0.380 6,286,308 0.3459 16.07%
2012-03-26 0 0.056 0.055 0.056 0.053 0.057 2,800,000 153,420 0.0548 0.309 0.303 0.309 0.292 0.314 508,131 0.3019 1.82%
2012-03-23 0 0.055 0.054 0.055 0.056 0.057 720,000 40,340 0.0560 0.303 0.298 0.303 0.309 0.314 130,662 0.3087 -3.51%
2012-03-22 0 0.057 0.054 0.057 0.052 0.057 1,180,000 63,600 0.0539 0.314 0.298 0.314 0.287 0.314 214,141 0.2970 -1.72%
2012-03-21 0 0.058 0.056 0.058 0.056 0.058 560,000 31,440 0.0561 0.320 0.309 0.320 0.309 0.320 101,626 0.3094 -1.69%
2012-03-20 0 0.059 0.056 0.059 0.055 0.059 1,580,000 90,460 0.0573 0.325 0.309 0.325 0.303 0.325 286,731 0.3155 1.72%
2012-03-19 0 0.058 0.057 0.058 0.057 0.058 9,980,000 570,060 0.0571 0.320 0.314 0.320 0.314 0.320 1,811,125 0.3148 -1.69%
2012-03-16 0 0.059 0.058 0.059 0.057 0.059 1,760,000 102,140 0.0580 0.325 0.320 0.325 0.314 0.325 319,397 0.3198 0.00%
2012-03-15 0 0.059 0.059 0.060 0.057 0.060 4,140,000 239,220 0.0578 0.325 0.325 0.331 0.314 0.331 751,308 0.3184 -1.67%
2012-03-14 0 0.060 0.059 0.060 0.060 0.060 300,000 18,000 0.0600 0.331 0.325 0.331 0.331 0.331 54,443 0.3306 0.00%
2012-03-13 0 0.060 0.060 0.062 0.060 0.061 3,500,000 211,360 0.0604 0.331 0.331 0.342 0.331 0.336 635,164 0.3328 3.45%
2012-03-12 0 0.058 0.057 0.058 0.057 0.060 2,220,000 128,920 0.0581 0.320 0.314 0.320 0.314 0.331 402,875 0.3200 -3.33%
2012-03-09 0 0.060 0.058 0.060 0.060 0.060 720,000 43,200 0.0600 0.331 0.320 0.331 0.331 0.331 130,662 0.3306 0.00%
2012-03-08 0 0.060 0.058 0.060 0.060 0.060 200,000 12,000 0.0600 0.331 0.320 0.331 0.331 0.331 36,295 0.3306 3.45%
2012-03-07 0 0.058 0.058 0.060 0.056 0.058 1,400,000 78,520 0.0561 0.320 0.320 0.331 0.309 0.320 254,066 0.3091 -3.33%
2012-03-06 0 0.060 0.060 0.061 0.058 0.061 8,040,000 482,100 0.0600 0.331 0.331 0.336 0.320 0.336 1,459,062 0.3304 -1.64%
2012-03-05 0 0.061 0.061 0.063 0.060 0.062 480,000 29,060 0.0605 0.336 0.336 0.347 0.331 0.342 87,108 0.3336 -1.61%
2012-03-02 0 0.062 0.062 0.064 0.062 0.063 1,855,000 115,945 0.0625 0.342 0.342 0.353 0.342 0.347 336,637 0.3444 -3.13%
2012-03-01 0 0.064 0.063 0.064 0.063 0.066 7,800,000 495,560 0.0635 0.353 0.347 0.353 0.347 0.364 1,415,508 0.3501 -1.54%
2012-02-29 0 0.065 0.064 0.066 0.064 0.066 480,000 31,300 0.0652 0.358 0.353 0.364 0.353 0.364 87,108 0.3593 0.00%
2012-02-28 0 0.065 0.065 0.066 0.065 0.065 160,000 10,400 0.0650 0.358 0.358 0.364 0.358 0.358 29,036 0.3582 1.56%
2012-02-27 0 0.064 0.064 0.065 0.064 0.066 1,820,000 119,200 0.0655 0.353 0.353 0.358 0.353 0.364 330,285 0.3609 -1.54%
2012-02-24 0 0.065 0.065 0.066 0.064 0.066 1,260,000 81,580 0.0647 0.358 0.358 0.364 0.353 0.364 228,659 0.3568 -1.52%
2012-02-23 0 0.066 0.065 0.066 0.065 0.066 1,940,000 127,800 0.0659 0.364 0.358 0.364 0.358 0.364 352,062 0.3630 0.00%
2012-02-22 0 0.066 0.065 0.066 0.064 0.068 6,120,000 397,680 0.0650 0.364 0.358 0.364 0.353 0.375 1,110,630 0.3581 -1.49%
2012-02-21 0 0.067 0.066 0.067 0.065 0.067 6,220,000 413,280 0.0664 0.369 0.364 0.369 0.358 0.369 1,128,777 0.3661 6.35%
2012-02-20 0 0.063 0.062 0.065 0.063 0.066 3,620,000 232,000 0.0641 0.347 0.342 0.358 0.347 0.364 656,941 0.3532 -3.08%
2012-02-17 0 0.065 0.065 0.066 0.064 0.067 4,620,000 302,100 0.0654 0.358 0.358 0.364 0.353 0.369 838,416 0.3603 -2.99%
2012-02-16 0 0.067 0.065 0.067 0.066 0.068 3,520,000 236,880 0.0673 0.369 0.358 0.369 0.364 0.375 638,793 0.3708 0.00%
2012-02-15 0 0.067 0.066 0.067 0.063 0.068 4,540,000 301,300 0.0664 0.369 0.364 0.369 0.347 0.375 823,898 0.3657 4.69%
2012-02-14 0 0.064 0.063 0.065 0.063 0.065 2,740,000 175,500 0.0641 0.353 0.347 0.358 0.347 0.358 497,243 0.3529 -1.54%
2012-02-13 0 0.065 0.065 0.066 0.065 0.067 14,720,000 962,500 0.0654 0.358 0.358 0.364 0.358 0.369 2,671,318 0.3603 -2.99%
2012-02-10 0 0.067 0.067 0.069 0.067 0.071 12,000,000 824,180 0.0687 0.369 0.369 0.380 0.369 0.391 2,177,705 0.3785 -5.63%
2012-02-09 0 0.071 0.070 0.072 0.071 0.072 6,480,000 460,480 0.0711 0.391 0.386 0.397 0.391 0.397 1,175,961 0.3916 -1.39%
2012-02-08 0 0.072 0.071 0.072 0.069 0.074 36,480,000 2,617,120 0.0717 0.397 0.391 0.397 0.380 0.408 6,620,223 0.3953 4.35%
2012-02-07 0 0.069 0.069 0.070 0.068 0.072 15,700,000 1,092,620 0.0696 0.380 0.380 0.386 0.375 0.397 2,849,164 0.3835 4.55%
2012-02-06 0 0.066 0.066 0.067 0.066 0.067 3,180,000 211,840 0.0666 0.364 0.364 0.369 0.364 0.369 577,092 0.3671 0.00%
2012-02-03 0 0.066 0.066 0.068 0.065 0.067 28,600,000 1,886,600 0.0660 0.364 0.364 0.375 0.358 0.369 5,190,197 0.3635 -4.35%
2012-02-02 0 0.069 0.068 0.069 0.068 0.069 1,420,000 97,220 0.0685 0.380 0.375 0.380 0.375 0.380 257,695 0.3773 2.99%
2012-02-01 0 0.067 0.066 0.067 0.065 0.067 720,000 47,240 0.0656 0.369 0.364 0.369 0.358 0.369 130,662 0.3615 -1.47%
2012-01-31 0 0.068 0.067 0.069 0.066 0.069 2,140,000 143,700 0.0671 0.375 0.369 0.380 0.364 0.380 388,357 0.3700 4.62%
2012-01-30 0 0.065 0.065 0.066 0.065 0.066 1,940,000 126,540 0.0652 0.358 0.358 0.364 0.358 0.364 352,062 0.3594 -7.14%
2012-01-27 0 0.070 0.067 0.070 0.065 0.072 240,000 16,220 0.0676 0.386 0.369 0.386 0.358 0.397 43,554 0.3724 2.94%
2012-01-26 0 0.068 0.066 0.070 - - 0 0 - 0.375 0.364 0.386 - - 0 - 0.00%
2012-01-20 0 0.068 0.068 0.070 0.066 0.070 840,000 56,880 0.0677 0.375 0.375 0.386 0.364 0.386 152,439 0.3731 1.49%
2012-01-19 0 0.067 0.066 0.067 0.067 0.069 3,180,000 215,480 0.0678 0.369 0.364 0.369 0.369 0.380 577,092 0.3734 3.08%
2012-01-18 0 0.065 0.064 0.067 0.064 0.065 1,900,000 122,680 0.0646 0.358 0.353 0.369 0.353 0.358 344,803 0.3558 -4.41%
2012-01-17 0 0.068 0.068 0.070 0.068 0.070 1,900,000 132,840 0.0699 0.375 0.375 0.386 0.375 0.386 344,803 0.3853 -2.86%
2012-01-16 0 0.070 0.063 0.070 0.065 0.070 120,000 7,900 0.0658 0.386 0.347 0.386 0.358 0.386 21,777 0.3628 7.69%
2012-01-13 0 0.065 0.066 0.067 0.064 0.066 860,000 55,820 0.0649 0.358 0.364 0.369 0.353 0.364 156,069 0.3577 -2.99%
2012-01-12 0 0.067 0.067 0.070 0.065 0.068 520,000 33,860 0.0651 0.369 0.369 0.386 0.358 0.375 94,367 0.3588 -4.29%
2012-01-11 0 0.070 0.065 0.070 0.065 0.073 1,229,755 81,864 0.0666 0.386 0.358 0.386 0.358 0.402 223,170 0.3668 4.48%
2012-01-10 0 0.067 0.065 0.067 0.060 0.070 1,140,000 73,880 0.0648 0.369 0.358 0.369 0.331 0.386 206,882 0.3571 -4.29%
2012-01-09 0 0.070 0.066 0.070 0.068 0.071 480,000 33,020 0.0688 0.386 0.364 0.386 0.375 0.391 87,108 0.3791 7.69%
2012-01-06 0 0.065 0.069 0.070 0.065 0.070 1,180,000 77,000 0.0653 0.358 0.380 0.386 0.358 0.386 214,141 0.3596 -7.14%
2012-01-05 0 0.070 0.069 0.072 0.070 0.070 340,000 23,800 0.0700 0.386 0.380 0.397 0.386 0.386 61,702 0.3857 0.00%
2012-01-04 0 0.070 0.070 0.072 0.070 0.074 4,740,000 342,100 0.0722 0.386 0.386 0.397 0.386 0.408 860,193 0.3977 -5.41%
2012-01-03 0 0.074 0.073 0.074 0.070 0.076 29,080,000 2,141,700 0.0736 0.408 0.402 0.408 0.386 0.419 5,277,305 0.4058 1.37%
2011-12-30 0 0.073 0.071 0.075 0.071 0.077 16,780,000 1,220,160 0.0727 0.402 0.391 0.413 0.391 0.424 3,045,157 0.4007 -3.95%
2011-12-29 0 0.076 0.075 0.076 0.070 0.079 49,940,000 3,737,240 0.0748 0.419 0.413 0.419 0.386 0.435 9,062,882 0.4124 10.14%
2011-12-28 0 0.069 0.067 0.069 0.066 0.069 2,260,000 153,820 0.0681 0.380 0.369 0.380 0.364 0.380 410,134 0.3750 4.55%
2011-12-23 0 0.066 0.064 0.066 0.066 0.067 1,300,000 85,840 0.0660 0.364 0.353 0.364 0.364 0.369 235,918 0.3639 6.45%
2011-12-22 0 0.062 0.065 0.066 0.062 0.067 580,000 38,180 0.0658 0.342 0.358 0.364 0.342 0.369 105,256 0.3627 -4.62%
2011-12-21 0 0.065 0.062 0.065 0.066 0.066 200,000 13,200 0.0660 0.358 0.342 0.358 0.364 0.364 36,295 0.3637 3.17%
2011-12-20 0 0.063 0.064 0.065 0.060 0.064 12,720,000 788,800 0.0620 0.347 0.353 0.358 0.331 0.353 2,308,367 0.3417 -1.56%
2011-12-19 0 0.064 0.064 0.065 0.060 0.062 160,000 9,640 0.0603 0.353 0.353 0.358 0.331 0.342 29,036 0.3320 0.00%
2011-12-16 0 0.064 0.064 0.065 0.059 0.064 200,000 12,360 0.0618 0.353 0.353 0.358 0.325 0.353 36,295 0.3405 0.00%
2011-12-15 0 0.064 0.060 0.065 - - 0 0 - 0.353 0.331 0.358 - - 0 - 0.00%
2011-12-14 0 0.064 0.064 0.065 0.059 0.066 1,840,000 114,060 0.0620 0.353 0.353 0.358 0.325 0.364 333,915 0.3416 1.59%
2011-12-13 0 0.063 0.063 0.065 0.062 0.065 260,000 16,320 0.0628 0.347 0.347 0.358 0.342 0.358 47,184 0.3459 0.00%
2011-12-12 0 0.063 0.063 0.064 0.063 0.068 700,000 45,260 0.0647 0.347 0.347 0.353 0.347 0.375 127,033 0.3563 -1.56%
2011-12-09 0 0.064 0.063 0.066 0.063 0.066 5,020,000 323,020 0.0643 0.353 0.347 0.364 0.347 0.364 911,007 0.3546 -4.48%
2011-12-08 0 0.067 0.064 0.070 0.066 0.070 300,000 20,220 0.0674 0.369 0.353 0.386 0.364 0.386 54,443 0.3714 -4.29%
2011-12-07 0 0.070 0.069 0.070 0.063 0.070 3,200,000 217,160 0.0679 0.386 0.380 0.386 0.347 0.386 580,721 0.3739 0.00%
2011-12-06 0 0.070 0.069 0.070 0.068 0.071 980,000 67,140 0.0685 0.386 0.380 0.386 0.375 0.391 177,846 0.3775 -1.41%
2011-12-05 0 0.071 0.069 0.072 0.068 0.072 2,400,000 168,860 0.0704 0.391 0.380 0.397 0.375 0.397 435,541 0.3877 1.43%
2011-12-02 0 0.070 0.069 0.072 0.069 0.070 3,635,000 253,700 0.0698 0.386 0.380 0.397 0.380 0.386 659,663 0.3846 0.00%
2011-12-01 0 0.070 0.069 0.073 0.070 0.077 4,525,000 326,265 0.0721 0.386 0.380 0.402 0.386 0.424 821,176 0.3973 -5.41%
2011-11-30 0 0.074 0.069 0.074 0.074 0.074 200,000 14,800 0.0740 0.408 0.380 0.408 0.408 0.408 36,295 0.4078 0.00%
2011-11-29 0 0.074 0.072 0.074 0.070 0.074 3,640,000 261,660 0.0719 0.408 0.397 0.408 0.386 0.408 660,570 0.3961 0.00%
2011-11-28 0 0.074 0.073 0.074 0.074 0.076 1,260,000 94,540 0.0750 0.408 0.402 0.408 0.408 0.419 228,659 0.4135 1.37%
2011-11-25 0 0.073 0.073 0.074 0.072 0.078 2,040,000 150,280 0.0737 0.402 0.402 0.408 0.397 0.430 370,210 0.4059 -6.41%
2011-11-24 0 0.078 0.076 0.078 0.078 0.078 240,000 18,720 0.0780 0.430 0.419 0.430 0.430 0.430 43,554 0.4298 1.30%
2011-11-23 0 0.077 0.073 0.077 0.073 0.077 180,000 13,780 0.0766 0.424 0.402 0.424 0.402 0.424 32,666 0.4219 1.32%
2011-11-22 0 0.076 0.076 0.079 0.075 0.077 2,200,000 166,960 0.0759 0.419 0.419 0.435 0.413 0.424 399,246 0.4182 0.00%
2011-11-21 0 0.076 0.077 0.078 0.074 0.079 2,760,000 211,060 0.0765 0.419 0.424 0.430 0.408 0.435 500,872 0.4214 -1.30%
2011-11-18 0 0.077 0.075 0.079 0.075 0.081 7,500,000 578,660 0.0772 0.424 0.413 0.435 0.413 0.446 1,361,066 0.4252 1.32%
2011-11-17 0 0.076 0.075 0.076 0.073 0.083 21,540,000 1,699,900 0.0789 0.419 0.413 0.419 0.402 0.457 3,908,980 0.4349 5.56%
2011-11-16 0 0.072 0.070 0.072 0.070 0.072 2,140,000 152,040 0.0710 0.397 0.386 0.397 0.386 0.397 388,357 0.3915 -1.37%
2011-11-15 0 0.073 0.073 0.075 0.072 0.073 1,420,000 103,220 0.0727 0.402 0.402 0.413 0.397 0.402 257,695 0.4006 -1.35%
2011-11-14 0 0.074 0.074 0.076 0.073 0.077 780,000 58,140 0.0745 0.408 0.408 0.419 0.402 0.424 141,551 0.4107 -2.63%
2011-11-11 0 0.076 0.074 0.076 0.070 0.080 2,640,000 197,060 0.0746 0.419 0.408 0.419 0.386 0.441 479,095 0.4113 5.56%
2011-11-10 0 0.072 0.071 0.072 0.071 0.074 4,120,000 297,980 0.0723 0.397 0.391 0.397 0.391 0.408 747,679 0.3985 -6.49%
2011-11-09 0 0.077 0.077 0.078 0.074 0.078 5,480,000 413,220 0.0754 0.424 0.424 0.430 0.408 0.430 994,485 0.4155 2.67%
2011-11-08 0 0.075 0.074 0.075 0.075 0.078 2,640,000 200,820 0.0761 0.413 0.408 0.413 0.413 0.430 479,095 0.4192 1.35%
2011-11-07 0 0.074 0.074 0.077 0.074 0.081 6,620,000 514,120 0.0777 0.408 0.408 0.424 0.408 0.446 1,201,367 0.4279 -5.13%
2011-11-04 0 0.078 0.077 0.078 0.072 0.078 20,780,000 1,552,680 0.0747 0.430 0.424 0.430 0.397 0.430 3,771,059 0.4117 9.86%
2011-11-03 0 0.071 0.070 0.072 0.069 0.074 12,540,000 886,720 0.0707 0.391 0.386 0.397 0.380 0.408 2,275,702 0.3896 -4.05%
2011-11-02 0 0.074 0.073 0.075 0.062 0.082 64,760,000 4,798,620 0.0741 0.408 0.402 0.413 0.342 0.452 11,752,348 0.4083 17.46%
2011-11-01 0 0.063 0.062 0.063 0.062 0.065 4,780,000 301,440 0.0631 0.347 0.342 0.347 0.342 0.358 867,452 0.3475 -3.08%
2011-10-31 0 0.065 0.063 0.066 0.062 0.065 1,100,000 70,200 0.0638 0.358 0.347 0.364 0.342 0.358 199,623 0.3517 0.00%
2011-10-28 0 0.065 0.064 0.065 0.065 0.066 3,420,000 225,420 0.0659 0.358 0.353 0.358 0.358 0.364 620,646 0.3632 1.56%
2011-10-27 0 0.064 0.062 0.064 0.061 0.064 2,360,000 148,600 0.0630 0.353 0.342 0.353 0.336 0.353 428,282 0.3470 0.00%
2011-10-26 0 0.064 0.060 0.064 0.056 0.064 3,695,000 217,025 0.0587 0.353 0.331 0.353 0.309 0.353 670,552 0.3237 3.23%
2011-10-25 0 0.062 0.064 0.065 0.062 0.062 200,000 12,320 0.0616 0.342 0.353 0.358 0.342 0.342 36,295 0.3394 -3.13%
2011-10-24 0 0.064 0.064 0.066 0.062 0.067 3,940,000 257,240 0.0653 0.353 0.353 0.364 0.342 0.369 715,013 0.3598 3.23%
2011-10-21 0 0.062 0.062 0.063 0.060 0.062 180,000 10,960 0.0609 0.342 0.342 0.347 0.331 0.342 32,666 0.3355 -1.59%
2011-10-20 0 0.063 0.057 0.063 0.056 0.063 60,000 3,500 0.0583 0.347 0.314 0.347 0.309 0.347 10,889 0.3214 1.61%
2011-10-19 0 0.062 0.062 0.064 0.058 0.058 200,000 11,600 0.0580 0.342 0.342 0.353 0.320 0.320 36,295 0.3196 0.00%
2011-10-18 0 0.062 0.059 0.063 0.060 0.063 360,000 21,740 0.0604 0.342 0.325 0.347 0.331 0.347 65,331 0.3328 -3.13%
2011-10-17 0 0.064 0.064 0.065 0.064 0.066 2,240,000 145,920 0.0651 0.353 0.353 0.358 0.353 0.364 406,505 0.3590 3.23%
2011-10-14 0 0.062 0.062 0.063 0.062 0.064 2,700,000 168,700 0.0625 0.342 0.342 0.347 0.342 0.353 489,984 0.3443 -3.13%
2011-10-13 0 0.064 0.064 0.065 0.062 0.066 3,020,000 195,160 0.0646 0.353 0.353 0.358 0.342 0.364 548,056 0.3561 0.00%
2011-10-12 0 0.064 0.061 0.065 0.060 0.064 1,816,000 110,800 0.0610 0.353 0.336 0.358 0.331 0.353 329,559 0.3362 4.92%
2011-10-11 0 0.061 0.061 0.062 0.058 0.062 5,460,000 327,020 0.0599 0.336 0.336 0.342 0.320 0.342 990,856 0.3300 1.67%
2011-10-10 0 0.060 0.055 0.060 0.054 0.063 4,224,000 229,820 0.0544 0.331 0.303 0.331 0.298 0.347 766,552 0.2998 7.14%
2011-10-07 0 0.056 0.053 0.056 0.054 0.065 3,880,000 227,840 0.0587 0.309 0.292 0.309 0.298 0.358 704,125 0.3236 -11.11%
2011-10-06 0 0.063 0.054 0.063 0.055 0.063 1,620,000 92,020 0.0568 0.347 0.298 0.347 0.303 0.347 293,990 0.3130 12.50%
2011-10-04 0 0.056 0.056 0.058 0.056 0.057 2,060,000 117,100 0.0568 0.309 0.309 0.320 0.309 0.314 373,839 0.3132 -3.45%
2011-10-03 0 0.058 0.055 0.058 0.058 0.060 540,000 31,220 0.0578 0.320 0.303 0.320 0.320 0.331 97,997 0.3186 -1.69%
2011-09-30 0 0.059 0.058 0.063 0.058 0.064 3,080,000 183,960 0.0597 0.325 0.320 0.347 0.320 0.353 558,944 0.3291 -10.61%
2011-09-28 0 0.066 0.062 0.066 0.059 0.066 10,480,000 650,500 0.0621 0.364 0.342 0.364 0.325 0.364 1,901,862 0.3420 -2.94%
2011-09-27 0 0.068 0.067 0.069 0.065 0.066 1,960,000 128,180 0.0654 0.375 0.369 0.380 0.358 0.364 355,692 0.3604 6.25%
2011-09-26 0 0.064 0.064 0.067 0.064 0.070 6,500,000 437,560 0.0673 0.353 0.353 0.369 0.353 0.386 1,179,590 0.3709 -5.88%
2011-09-23 0 0.068 0.068 0.069 0.064 0.069 2,160,000 140,300 0.0650 0.375 0.375 0.380 0.353 0.380 391,987 0.3579 -2.86%
2011-09-22 0 0.070 0.070 0.072 0.064 0.072 5,160,000 344,420 0.0667 0.386 0.386 0.397 0.353 0.397 936,413 0.3678 -4.11%
2011-09-21 0 0.073 0.071 0.073 0.071 0.079 4,040,000 297,120 0.0735 0.402 0.391 0.402 0.391 0.435 733,161 0.4053 -8.75%
2011-09-20 0 0.080 0.075 0.080 0.077 0.080 3,780,000 296,680 0.0785 0.441 0.413 0.441 0.424 0.441 685,977 0.4325 -3.61%
2011-09-19 0 0.083 0.079 0.084 0.076 0.083 3,280,000 269,460 0.0822 0.457 0.435 0.463 0.419 0.457 595,239 0.4527 2.47%
2011-09-16 0 0.081 0.080 0.082 0.080 0.086 1,860,000 152,200 0.0818 0.446 0.441 0.452 0.441 0.474 337,544 0.4509 -3.57%
2011-09-15 0 0.084 0.080 0.084 0.083 0.084 10,400,000 863,280 0.0830 0.463 0.441 0.463 0.457 0.463 1,887,344 0.4574 2.44%
2011-09-14 0 0.082 0.084 0.085 0.078 0.085 6,100,000 503,920 0.0826 0.452 0.463 0.468 0.430 0.468 1,107,000 0.4552 0.00%
2011-09-12 0 0.082 0.080 0.083 0.080 0.080 100,000 8,000 0.0800 0.452 0.441 0.457 0.441 0.441 18,148 0.4408 -2.38%
2011-09-09 0 0.084 0.082 0.084 - - 0 0 - 0.463 0.452 0.463 - - 0 - -3.45%
2011-09-08 0 0.087 0.082 0.087 0.087 0.087 40,000 3,480 0.0870 0.479 0.452 0.479 0.479 0.479 7,259 0.4794 3.57%
2011-09-07 0 0.084 0.083 0.087 0.075 0.087 1,820,000 148,700 0.0817 0.463 0.457 0.479 0.413 0.479 330,285 0.4502 -1.18%
2011-09-06 0 0.085 0.083 0.085 0.085 0.085 60,000 5,100 0.0850 0.468 0.457 0.468 0.468 0.468 10,889 0.4684 -1.16%
2011-09-05 0 0.086 0.084 0.086 0.083 0.087 620,000 51,700 0.0834 0.474 0.463 0.474 0.457 0.479 112,515 0.4595 -1.15%
2011-09-02 0 0.087 0.087 0.090 0.087 0.087 320,000 27,960 0.0874 0.479 0.479 0.496 0.479 0.479 58,072 0.4815 1.16%
2011-09-01 0 0.086 0.086 0.089 0.086 0.094 6,466,875 572,670 0.0886 0.474 0.474 0.490 0.474 0.518 1,173,579 0.4880 3.61%
2011-08-31 0 0.083 0.083 0.087 0.083 0.088 1,040,000 87,260 0.0839 0.457 0.457 0.479 0.457 0.485 188,734 0.4623 -6.74%
2011-08-30 0 0.089 0.086 0.089 0.086 0.090 3,580,000 319,220 0.0892 0.490 0.474 0.490 0.474 0.496 649,682 0.4913 4.71%
2011-08-29 0 0.085 0.082 0.085 0.083 0.087 1,300,000 109,440 0.0842 0.468 0.452 0.468 0.457 0.479 235,918 0.4639 0.00%
2011-08-26 0 0.085 0.085 0.087 0.080 0.087 360,000 30,300 0.0842 0.468 0.468 0.479 0.441 0.479 65,331 0.4638 -1.16%
2011-08-25 0 0.086 0.085 0.088 0.085 0.086 300,000 25,600 0.0853 0.474 0.468 0.485 0.468 0.474 54,443 0.4702 -1.15%
2011-08-24 0 0.087 0.085 0.087 0.086 0.089 2,340,000 203,960 0.0872 0.479 0.468 0.479 0.474 0.490 424,652 0.4803 1.16%
2011-08-23 0 0.086 0.086 0.090 0.086 0.087 1,380,000 118,780 0.0861 0.474 0.474 0.496 0.474 0.479 250,436 0.4743 1.18%
2011-08-22 0 0.085 0.085 0.090 0.084 0.086 2,940,000 248,620 0.0846 0.468 0.468 0.496 0.463 0.474 533,538 0.4660 -5.56%
2011-08-19 0 0.090 0.090 0.093 0.088 0.093 3,800,000 341,680 0.0899 0.496 0.496 0.512 0.485 0.512 689,607 0.4955 -3.23%
2011-08-18 0 0.093 0.093 0.095 0.093 0.100 1,760,000 167,640 0.0953 0.512 0.512 0.523 0.512 0.551 319,397 0.5249 -5.10%
2011-08-17 0 0.098 0.096 0.098 0.093 0.100 6,220,000 605,080 0.0973 0.540 0.529 0.540 0.512 0.551 1,128,777 0.5360 3.16%
2011-08-16 0 0.095 0.095 0.097 0.095 0.100 8,700,000 845,280 0.0972 0.523 0.523 0.535 0.523 0.551 1,578,836 0.5354 5.56%
2011-08-15 0 0.090 0.092 0.093 0.087 0.099 4,200,000 387,240 0.0922 0.496 0.507 0.512 0.479 0.546 762,197 0.5081 3.45%
2011-08-12 0 0.087 0.086 0.087 0.085 0.088 1,720,000 147,740 0.0859 0.479 0.474 0.479 0.468 0.485 312,138 0.4733 4.82%
2011-08-11 0 0.083 0.083 0.087 0.081 0.087 1,380,000 114,660 0.0831 0.457 0.457 0.479 0.446 0.479 250,436 0.4578 -3.49%
2011-08-10 0 0.086 0.086 0.088 0.083 0.091 9,840,000 871,460 0.0886 0.474 0.474 0.485 0.457 0.501 1,785,718 0.4880 3.61%
2011-08-09 0 0.083 0.083 0.084 0.080 0.096 15,000,000 1,269,980 0.0847 0.457 0.457 0.463 0.441 0.529 2,722,131 0.4665 -13.54%
2011-08-08 0 0.096 0.093 0.097 0.089 0.100 5,820,000 542,020 0.0931 0.529 0.512 0.535 0.490 0.551 1,056,187 0.5132 -8.57%
2011-08-05 0 0.105 0.103 0.105 0.100 0.108 11,160,000 1,158,820 0.1038 0.579 0.568 0.579 0.551 0.595 2,025,266 0.5722 -8.70%
2011-08-04 0 0.115 0.113 0.117 0.111 0.117 3,020,000 341,620 0.1131 0.634 0.623 0.645 0.612 0.645 548,056 0.6233 -3.36%
2011-08-03 0 0.119 0.114 0.120 0.113 0.121 580,000 67,860 0.1170 0.656 0.628 0.661 0.623 0.667 105,256 0.6447 -1.65%
2011-08-02 0 0.121 0.118 0.120 0.111 0.123 12,540,000 1,492,320 0.1190 0.667 0.650 0.661 0.612 0.678 2,275,702 0.6558 -2.42%
2011-08-01 0 0.124 0.120 0.124 0.118 0.124 4,780,000 568,680 0.1190 0.683 0.661 0.683 0.650 0.683 867,452 0.6556 2.48%
2011-07-29 0 0.121 0.120 0.121 0.118 0.121 5,200,000 622,680 0.1197 0.667 0.661 0.667 0.650 0.667 943,672 0.6598 -0.82%
2011-07-28 0 0.122 0.122 0.123 0.122 0.126 6,240,000 765,920 0.1227 0.672 0.672 0.678 0.672 0.694 1,132,407 0.6764 -3.94%
2011-07-27 0 0.127 0.125 0.127 0.124 0.130 9,560,000 1,209,320 0.1265 0.700 0.689 0.700 0.683 0.716 1,734,905 0.6971 1.60%
2011-07-26 0 0.125 0.125 0.127 0.124 0.129 4,700,000 592,640 0.1261 0.689 0.689 0.700 0.683 0.711 852,934 0.6948 -3.10%
2011-07-25 0 0.129 0.126 0.129 0.120 0.130 19,460,000 2,408,860 0.1238 0.711 0.694 0.711 0.661 0.716 3,531,511 0.6821 -0.77%
2011-07-22 0 0.130 0.130 0.131 0.130 0.137 30,540,000 4,096,340 0.1341 0.716 0.716 0.722 0.716 0.755 5,542,259 0.7391 -2.26%
2011-07-21 0 0.133 0.131 0.133 0.128 0.134 14,500,000 1,923,500 0.1327 0.733 0.722 0.733 0.705 0.738 2,631,393 0.7310 -0.75%
2011-07-20 0 0.134 0.134 0.135 0.120 0.136 289,180,000 38,450,180 0.1330 0.738 0.738 0.744 0.661 0.749 52,479,059 0.7327 6.35%
2011-07-19 0 0.126 0.125 0.126 0.115 0.135 377,920,000 49,015,360 0.1297 0.694 0.689 0.694 0.634 0.744 68,583,187 0.7147 8.62%
2011-07-18 0 0.116 0.116 0.117 0.106 0.119 40,204,000 4,613,028 0.1147 0.639 0.639 0.645 0.584 0.656 7,296,037 0.6323 9.43%
2011-07-15 0 0.106 0.106 0.107 0.100 0.106 29,340,000 3,041,940 0.1037 0.584 0.584 0.590 0.551 0.584 5,324,489 0.5713 3.92%
2011-07-14 0 0.102 0.103 0.104 0.101 0.111 38,320,000 3,956,080 0.1032 0.562 0.568 0.573 0.557 0.612 6,954,138 0.5689 0.00%
2011-07-13 0 0.102 0.102 0.103 0.102 0.105 10,240,000 1,051,860 0.1027 0.562 0.562 0.568 0.562 0.579 1,858,308 0.5660 0.00%
2011-07-12 0 0.102 0.102 0.104 0.101 0.108 6,840,000 708,100 0.1035 0.562 0.562 0.573 0.557 0.595 1,241,292 0.5705 -7.27%
2011-07-11 0 0.110 0.109 0.110 0.106 0.117 5,460,000 591,280 0.1083 0.606 0.601 0.606 0.584 0.645 990,856 0.5967 -5.98%
2011-07-08 0 0.117 0.116 0.117 0.102 0.118 10,820,000 1,210,460 0.1119 0.645 0.639 0.645 0.562 0.650 1,963,564 0.6165 12.50%
2011-07-07 0 0.104 0.104 0.106 0.100 0.114 12,980,000 1,367,340 0.1053 0.573 0.573 0.584 0.551 0.628 2,355,551 0.5805 -10.34%
2011-07-06 0 0.116 0.113 0.116 0.112 0.119 11,830,500 1,367,373 0.1156 0.639 0.623 0.639 0.617 0.656 2,146,945 0.6369 -2.52%
2011-07-05 0 0.119 0.119 0.120 0.117 0.122 11,960,000 1,415,180 0.1183 0.656 0.656 0.661 0.645 0.672 2,170,446 0.6520 0.85%
2011-07-04 0 0.118 0.117 0.118 0.106 0.130 28,560,000 3,347,960 0.1172 0.650 0.645 0.650 0.584 0.716 5,182,938 0.6460 -3.28%
2011-06-30 0 0.122 0.122 0.124 0.120 0.131 58,430,000 7,219,390 0.1236 0.672 0.672 0.683 0.661 0.722 10,603,608 0.6808 1.67%
2011-06-29 0 0.120 0.120 0.121 0.101 0.123 83,340,000 9,787,590 0.1174 0.661 0.661 0.667 0.557 0.678 15,124,161 0.6471 18.81%
2011-06-28 0 0.101 0.101 0.103 0.083 0.103 28,520,000 2,739,940 0.0961 0.557 0.557 0.568 0.457 0.568 5,175,679 0.5294 10.99%
2011-06-27 0 0.091 0.089 0.092 0.085 0.093 12,480,000 1,106,380 0.0887 0.501 0.490 0.507 0.468 0.512 2,264,813 0.4885 1.11%
2011-06-24 0 0.090 0.090 0.092 0.074 0.092 79,920,000 6,900,040 0.0863 0.496 0.496 0.507 0.408 0.507 14,503,515 0.4757 25.00%
2011-06-23 0 0.072 0.071 0.072 0.066 0.076 9,700,000 690,580 0.0712 0.397 0.391 0.397 0.364 0.419 1,760,311 0.3923 7.46%
2011-06-22 0 0.067 0.066 0.069 0.065 0.068 29,640,000 1,981,940 0.0669 0.369 0.364 0.380 0.358 0.375 5,378,931 0.3685 3.08%
2011-06-21 0 0.065 0.064 0.068 0.058 0.065 16,600,000 1,041,960 0.0628 0.358 0.353 0.375 0.320 0.358 3,012,492 0.3459 12.07%
2011-06-20 0 0.058 0.058 0.059 0.057 0.062 20,740,000 1,239,960 0.0598 0.320 0.320 0.325 0.314 0.342 3,763,800 0.3294 -9.38%
2011-06-17 0 0.064 0.063 0.067 0.062 0.069 4,460,000 289,320 0.0649 0.353 0.347 0.369 0.342 0.380 809,380 0.3575 0.00%
2011-06-16 0 0.064 0.063 0.064 0.061 0.068 11,460,000 719,940 0.0628 0.353 0.347 0.353 0.336 0.375 2,079,708 0.3462 -7.25%
2011-06-15 0 0.069 0.069 0.071 0.069 0.072 1,160,000 81,460 0.0702 0.380 0.380 0.391 0.380 0.397 210,511 0.3870 0.00%
2011-06-14 0 0.069 0.069 0.072 0.069 0.080 11,100,000 802,180 0.0723 0.380 0.380 0.397 0.380 0.441 2,014,377 0.3982 -2.82%
2011-06-13 0 0.071 0.071 0.072 0.065 0.073 5,340,000 372,580 0.0698 0.391 0.391 0.397 0.358 0.402 969,079 0.3845 0.00%
2011-06-10 0 0.071 0.071 0.074 0.071 0.079 5,880,000 439,860 0.0748 0.391 0.391 0.408 0.391 0.435 1,067,075 0.4122 -5.33%
2011-06-09 0 0.075 0.074 0.077 0.071 0.083 16,540,000 1,234,480 0.0746 0.413 0.408 0.424 0.391 0.457 3,001,603 0.4113 -9.64%
2011-06-08 0 0.083 0.082 0.084 0.080 0.096 47,340,000 4,193,340 0.0886 0.457 0.452 0.463 0.441 0.529 8,591,046 0.4881 -12.63%
2011-06-07 0 0.095 0.094 0.095 0.074 0.101 215,515,652 19,240,181 0.0893 0.523 0.518 0.523 0.408 0.557 39,110,791 0.4919 35.71%
2011-06-03 0 0.070 0.070 0.073 0.070 0.080 14,000,000 1,014,280 0.0724 0.386 0.386 0.402 0.386 0.441 2,540,656 0.3992 2.94%
2011-06-02 0 0.068 0.068 0.070 0.063 0.069 10,020,000 641,600 0.0640 0.375 0.375 0.386 0.347 0.380 1,818,384 0.3528 4.62%
2011-06-01 0 0.065 0.064 0.065 0.064 0.068 11,175,000 731,680 0.0655 0.358 0.353 0.358 0.353 0.375 2,027,988 0.3608 -2.99%
2011-05-31 0 0.067 0.066 0.067 0.058 0.073 49,040,000 3,299,240 0.0673 0.369 0.364 0.369 0.320 0.402 8,899,554 0.3707 13.56%
2011-05-30 0 0.059 0.058 0.061 0.058 0.062 3,320,000 200,380 0.0604 0.325 0.320 0.336 0.320 0.342 602,498 0.3326 -4.84%
2011-05-27 0 0.062 0.060 0.063 0.057 0.064 9,820,000 599,520 0.0611 0.342 0.331 0.347 0.314 0.353 1,782,089 0.3364 -3.13%
2011-05-26 0 0.064 0.061 0.065 0.057 0.076 18,020,000 1,137,760 0.0631 0.353 0.336 0.358 0.314 0.419 3,270,187 0.3479 -8.57%
2011-05-25 0 0.070 0.070 0.071 0.069 0.071 1,580,000 111,200 0.0704 0.386 0.386 0.391 0.380 0.391 286,731 0.3878 -1.41%
2011-05-24 0 0.071 0.071 0.072 0.070 0.077 6,480,000 462,220 0.0713 0.391 0.391 0.397 0.386 0.424 1,175,961 0.3931 0.00%
2011-05-23 0 0.071 0.071 0.076 0.070 0.082 4,260,000 331,100 0.0777 0.391 0.391 0.419 0.386 0.452 773,085 0.4283 -10.13%
2011-05-20 0 0.079 0.078 0.079 0.077 0.083 8,100,000 644,880 0.0796 0.435 0.430 0.435 0.424 0.457 1,469,951 0.4387 -4.82%
2011-05-19 0 0.083 0.082 0.085 0.082 0.086 1,640,000 137,580 0.0839 0.457 0.452 0.468 0.452 0.474 297,620 0.4623 -2.35%
2011-05-18 0 0.085 0.083 0.085 0.080 0.088 7,500,000 623,360 0.0831 0.468 0.457 0.468 0.441 0.485 1,361,066 0.4580 -1.16%
2011-05-17 0 0.086 0.084 0.088 0.085 0.089 3,280,000 285,120 0.0869 0.474 0.463 0.485 0.468 0.490 595,239 0.4790 -2.27%
2011-05-16 0 0.088 0.082 0.088 0.083 0.091 4,300,000 372,500 0.0866 0.485 0.452 0.485 0.457 0.501 780,344 0.4774 -1.12%
2011-05-13 0 0.089 0.088 0.090 0.084 0.095 24,440,000 2,138,320 0.0875 0.490 0.485 0.496 0.463 0.523 4,435,259 0.4821 8.54%
2011-05-12 0 0.082 0.082 0.084 0.080 0.095 26,220,000 2,173,020 0.0829 0.452 0.452 0.463 0.441 0.523 4,758,285 0.4567 -11.83%
2011-05-11 0 0.093 0.093 0.094 0.093 0.096 3,520,000 330,960 0.0940 0.512 0.512 0.518 0.512 0.529 638,793 0.5181 -2.11%
2011-05-09 0 0.095 0.091 0.095 0.092 0.099 20,020,000 1,882,160 0.0940 0.523 0.501 0.523 0.507 0.546 3,633,138 0.5181 -4.04%
2011-05-06 0 0.099 0.099 0.102 0.092 0.102 7,100,000 692,340 0.0975 0.546 0.546 0.562 0.507 0.562 1,288,475 0.5373 -5.71%
2011-05-05 0 0.105 0.103 0.107 0.103 0.110 2,380,000 250,900 0.1054 0.579 0.568 0.590 0.568 0.606 431,911 0.5809 3.96%
2011-05-04 0 0.101 0.101 0.103 0.100 0.105 15,080,000 1,529,640 0.1014 0.557 0.557 0.568 0.551 0.579 2,736,649 0.5589 -7.34%
2011-05-03 0 0.109 0.104 0.110 0.103 0.116 4,800,000 512,300 0.1067 0.601 0.573 0.606 0.568 0.639 871,082 0.5881 1.87%
2011-04-29 0 0.107 0.105 0.114 0.100 0.115 9,160,000 973,080 0.1062 0.590 0.579 0.628 0.551 0.634 1,662,315 0.5854 -6.96%
2011-04-28 0 0.115 0.112 0.115 0.112 0.116 420,000 48,160 0.1147 0.634 0.617 0.634 0.617 0.639 76,220 0.6319 -0.86%
2011-04-27 0 0.116 0.111 0.116 0.112 0.116 4,180,000 470,940 0.1127 0.639 0.612 0.639 0.617 0.639 758,567 0.6208 2.65%
2011-04-26 0 0.113 0.113 0.114 0.111 0.115 2,600,000 291,240 0.1120 0.623 0.623 0.628 0.612 0.634 471,836 0.6172 -1.74%
2011-04-21 0 0.115 0.114 0.116 0.113 0.123 11,860,000 1,373,880 0.1158 0.634 0.628 0.639 0.623 0.678 2,152,298 0.6383 -4.96%
2011-04-20 0 0.121 0.120 0.121 0.107 0.127 56,390,000 6,899,900 0.1224 0.667 0.661 0.667 0.590 0.700 10,233,398 0.6743 13.08%
2011-04-19 0 0.107 0.107 0.109 0.106 0.111 6,680,000 720,980 0.1079 0.590 0.590 0.601 0.584 0.612 1,212,256 0.5947 -4.46%
2011-04-18 0 0.112 0.112 0.114 0.112 0.118 6,960,000 793,160 0.1140 0.617 0.617 0.628 0.617 0.650 1,263,069 0.6280 -4.27%
2011-04-15 0 0.117 0.117 0.119 0.116 0.118 3,100,000 364,140 0.1175 0.645 0.645 0.656 0.639 0.650 562,574 0.6473 0.00%
2011-04-14 0 0.117 0.117 0.119 0.116 0.122 10,480,000 1,237,380 0.1181 0.645 0.645 0.656 0.639 0.672 1,901,862 0.6506 -3.31%
2011-04-13 0 0.121 0.120 0.121 0.117 0.122 5,660,000 681,620 0.1204 0.667 0.661 0.667 0.645 0.672 1,027,151 0.6636 2.54%
2011-04-12 0 0.118 0.118 0.120 0.115 0.120 4,060,000 480,580 0.1184 0.650 0.650 0.661 0.634 0.661 736,790 0.6523 0.85%
2011-04-11 0 0.117 0.115 0.117 0.113 0.118 10,680,000 1,228,000 0.1150 0.645 0.634 0.645 0.623 0.650 1,938,157 0.6336 0.00%
2011-04-08 0 0.117 0.117 0.120 0.116 0.120 1,020,000 120,860 0.1185 0.645 0.645 0.661 0.639 0.661 185,105 0.6529 -2.50%
2011-04-07 0 0.120 0.117 0.120 0.118 0.121 3,460,000 412,420 0.1192 0.661 0.645 0.661 0.650 0.667 627,905 0.6568 0.84%
2011-04-06 0 0.119 0.119 0.122 0.115 0.120 5,720,000 671,140 0.1173 0.656 0.656 0.672 0.634 0.661 1,038,039 0.6465 -0.83%
2011-04-04 0 0.120 0.120 0.123 0.117 0.124 16,780,000 2,013,080 0.1200 0.661 0.661 0.678 0.645 0.683 3,045,157 0.6611 0.00%
2011-04-01 0 0.120 0.120 0.123 0.118 0.124 4,640,000 563,360 0.1214 0.661 0.661 0.678 0.650 0.683 842,046 0.6690 -2.44%
2011-03-31 0 0.123 0.118 0.123 0.119 0.124 3,660,000 445,360 0.1217 0.678 0.650 0.678 0.656 0.683 664,200 0.6705 1.65%
2011-03-30 0 0.121 0.119 0.122 0.115 0.121 8,500,000 1,002,100 0.1179 0.667 0.656 0.672 0.634 0.667 1,542,541 0.6496 -5.47%
2011-03-29 0 0.128 0.122 0.127 0.119 0.130 18,420,000 2,238,460 0.1215 0.705 0.672 0.700 0.656 0.716 3,342,777 0.6696 -3.03%
2011-03-28 0 0.132 0.127 0.132 0.127 0.132 2,340,000 302,900 0.1294 0.727 0.700 0.727 0.700 0.727 424,652 0.7133 2.33%
2011-03-25 0 0.129 0.126 0.129 0.126 0.131 440,000 56,640 0.1287 0.711 0.694 0.711 0.694 0.722 79,849 0.7093 -1.53%
2011-03-24 0 0.131 0.128 0.131 0.129 0.131 1,940,000 251,220 0.1295 0.722 0.705 0.722 0.711 0.722 352,062 0.7136 0.77%
2011-03-23 0 0.130 0.130 0.132 0.128 0.132 8,080,000 1,048,740 0.1298 0.716 0.716 0.727 0.705 0.727 1,466,321 0.7152 0.00%
2011-03-22 0 0.130 0.129 0.130 0.127 0.135 17,200,000 2,257,000 0.1312 0.716 0.711 0.716 0.700 0.744 3,121,377 0.7231 0.78%
2011-03-21 0 0.129 0.129 0.130 0.128 0.135 4,840,000 624,060 0.1289 0.711 0.711 0.716 0.705 0.744 878,341 0.7105 0.78%
2011-03-18 0 0.128 0.128 0.129 0.126 0.133 6,220,000 811,220 0.1304 0.705 0.705 0.711 0.694 0.733 1,128,777 0.7187 2.40%
2011-03-17 0 0.125 0.122 0.125 0.123 0.137 8,660,000 1,114,220 0.1287 0.689 0.672 0.689 0.678 0.755 1,571,577 0.7090 -10.07%
2011-03-16 0 0.139 0.137 0.139 0.130 0.140 8,160,000 1,100,060 0.1348 0.766 0.755 0.766 0.716 0.771 1,480,839 0.7429 2.96%
2011-03-15 0 0.135 0.130 0.135 0.128 0.137 8,200,000 1,066,620 0.1301 0.744 0.716 0.744 0.705 0.755 1,488,098 0.7168 -3.57%
2011-03-14 0 0.140 0.136 0.140 0.118 0.142 42,180,000 5,512,580 0.1307 0.771 0.749 0.771 0.650 0.782 7,654,633 0.7202 -0.71%
2011-03-11 0 0.141 0.140 0.146 0.140 0.162 30,000,000 4,428,600 0.1476 0.777 0.771 0.805 0.771 0.893 5,444,262 0.8134 -12.96%
2011-03-10 0 0.162 0.162 0.164 0.162 0.170 4,720,000 779,180 0.1651 0.893 0.893 0.904 0.893 0.937 856,564 0.9097 -2.41%
2011-03-09 0 0.166 0.167 0.169 0.163 0.173 5,180,000 862,340 0.1665 0.915 0.920 0.931 0.898 0.953 940,043 0.9173 -1.19%
2011-03-08 0 0.168 0.165 0.168 0.156 0.174 10,430,000 1,723,580 0.1653 0.926 0.909 0.926 0.860 0.959 1,892,789 0.9106 -4.00%
2011-03-07 0 0.175 0.175 0.176 0.175 0.179 1,966,000 348,296 0.1772 0.964 0.964 0.970 0.964 0.986 356,781 0.9762 -1.13%
2011-03-04 0 0.177 0.176 0.178 0.177 0.180 2,660,000 472,260 0.1775 0.975 0.970 0.981 0.975 0.992 482,725 0.9783 -1.67%
2011-03-03 0 0.180 0.179 0.180 0.180 0.182 7,900,000 1,430,880 0.1811 0.992 0.986 0.992 0.992 1.003 1,433,656 0.9981 0.56%
2011-03-02 0 0.179 0.180 0.181 0.176 0.183 38,960,000 7,016,660 0.1801 0.986 0.992 0.997 0.970 1.008 7,070,282 0.9924 0.00%
2011-03-01 0 0.179 0.175 0.179 0.179 0.180 60,000 10,760 0.1793 0.986 0.964 0.986 0.986 0.992 10,889 0.9882 1.13%
2011-02-28 0 0.177 0.177 0.178 0.176 0.181 6,900,000 1,227,800 0.1779 0.975 0.975 0.981 0.970 0.997 1,252,180 0.9805 -1.67%
2011-02-25 0 0.180 0.180 0.181 0.177 0.182 8,280,000 1,484,480 0.1793 0.992 0.992 0.997 0.975 1.003 1,502,616 0.9879 1.69%
2011-02-24 0 0.177 0.177 0.178 0.177 0.183 6,740,000 1,209,980 0.1795 0.975 0.975 0.981 0.975 1.008 1,223,144 0.9892 -3.28%
2011-02-23 0 0.183 0.182 0.183 0.174 0.183 11,860,000 2,140,980 0.1805 1.008 1.003 1.008 0.959 1.008 2,152,298 0.9947 2.81%
2011-02-22 0 0.178 0.178 0.181 0.175 0.184 22,300,000 3,975,240 0.1783 0.981 0.981 0.997 0.964 1.014 4,046,902 0.9823 -2.20%
2011-02-21 0 0.182 0.181 0.182 0.181 0.187 4,020,000 739,180 0.1839 1.003 0.997 1.003 0.997 1.030 729,531 1.0132 -1.09%
2011-02-18 0 0.184 0.180 0.184 0.179 0.185 11,120,000 2,028,980 0.1825 1.014 0.992 1.014 0.986 1.019 2,018,007 1.0054 0.55%
2011-02-17 0 0.183 0.180 0.183 0.177 0.187 18,560,000 3,371,520 0.1817 1.008 0.992 1.008 0.975 1.030 3,368,184 1.0010 -0.54%
2011-02-16 0 0.184 0.182 0.184 0.172 0.188 41,560,000 7,649,680 0.1841 1.014 1.003 1.014 0.948 1.036 7,542,118 1.0143 5.14%
2011-02-15 0 0.175 0.175 0.176 0.168 0.175 10,380,000 1,760,040 0.1696 0.964 0.964 0.970 0.926 0.964 1,883,715 0.9343 2.94%
2011-02-14 0 0.170 0.169 0.172 0.167 0.170 6,940,000 1,168,900 0.1684 0.937 0.931 0.948 0.920 0.937 1,259,439 0.9281 -0.58%
2011-02-11 0 0.171 0.170 0.171 0.162 0.171 7,980,000 1,321,740 0.1656 0.942 0.937 0.942 0.893 0.942 1,448,174 0.9127 0.00%
2011-02-10 0 0.171 0.171 0.172 0.170 0.173 5,860,000 1,006,860 0.1718 0.942 0.942 0.948 0.937 0.953 1,063,446 0.9468 -3.39%
2011-02-09 0 0.177 0.174 0.177 0.174 0.178 2,640,000 463,860 0.1757 0.975 0.959 0.975 0.959 0.981 479,095 0.9682 -0.56%
2011-02-08 0 0.178 0.174 0.178 0.173 0.182 13,780,000 2,427,700 0.1762 0.981 0.959 0.981 0.953 1.003 2,500,731 0.9708 -2.20%
2011-02-07 0 0.182 0.182 0.183 0.179 0.182 7,580,000 1,369,100 0.1806 1.003 1.003 1.008 0.986 1.003 1,375,584 0.9953 -0.55%
2011-02-02 0 0.183 0.181 0.183 0.180 0.184 3,880,000 705,620 0.1819 1.008 0.997 1.008 0.992 1.014 704,125 1.0021 1.10%
2011-02-01 0 0.181 0.181 0.182 0.177 0.183 30,820,000 5,520,260 0.1791 0.997 0.997 1.003 0.975 1.008 5,593,072 0.9870 -1.09%
2011-01-31 0 0.183 0.184 0.185 0.179 0.185 34,560,000 6,321,100 0.1829 1.008 1.014 1.019 0.986 1.019 6,271,790 1.0079 -0.54%
2011-01-28 0 0.184 0.182 0.184 0.180 0.189 9,240,000 1,696,540 0.1836 1.014 1.003 1.014 0.992 1.041 1,676,833 1.0118 -2.13%
2011-01-27 0 0.188 0.187 0.189 0.180 0.189 9,460,000 1,766,560 0.1867 1.036 1.030 1.041 0.992 1.041 1,716,757 1.0290 2.17%
2011-01-26 0 0.184 0.181 0.184 0.180 0.184 5,660,000 1,027,680 0.1816 1.014 0.997 1.014 0.992 1.014 1,027,151 1.0005 -1.60%
2011-01-25 0 0.187 0.184 0.187 0.183 0.188 10,810,000 1,984,630 0.1836 1.030 1.014 1.030 1.008 1.036 1,961,749 1.0117 -0.53%
2011-01-24 0 0.188 0.186 0.188 0.184 0.188 8,320,000 1,542,460 0.1854 1.036 1.025 1.036 1.014 1.036 1,509,875 1.0216 0.00%
2011-01-21 0 0.188 0.188 0.189 0.185 0.191 6,900,000 1,290,260 0.1870 1.036 1.036 1.041 1.019 1.052 1,252,180 1.0304 -0.53%
2011-01-20 0 0.189 0.185 0.189 0.182 0.189 20,860,000 3,841,620 0.1842 1.041 1.019 1.041 1.003 1.041 3,785,577 1.0148 2.16%
2011-01-19 0 0.185 0.185 0.187 0.184 0.190 17,400,000 3,248,840 0.1867 1.019 1.019 1.030 1.014 1.047 3,157,672 1.0289 -2.63%
2011-01-18 0 0.190 0.188 0.190 0.186 0.197 41,460,000 7,790,820 0.1879 1.047 1.036 1.047 1.025 1.086 7,523,970 1.0355 2.15%
2011-01-17 0 0.186 0.185 0.186 0.184 0.197 16,760,000 3,159,440 0.1885 1.025 1.019 1.025 1.014 1.086 3,041,528 1.0388 -4.12%
2011-01-14 0 0.194 0.192 0.194 0.186 0.199 38,480,000 7,427,720 0.1930 1.069 1.058 1.069 1.025 1.097 6,983,174 1.0637 1.04%
2011-01-13 0 0.192 0.191 0.194 0.189 0.200 18,660,000 3,591,660 0.1925 1.058 1.052 1.069 1.041 1.102 3,386,331 1.0606 -4.00%
2011-01-12 0 0.200 0.199 0.200 0.198 0.213 56,620,000 11,410,020 0.2015 1.102 1.097 1.102 1.091 1.174 10,275,138 1.1104 -6.10%
2011-01-11 0 0.213 0.209 0.213 0.209 0.214 19,960,000 4,196,760 0.2103 1.174 1.152 1.174 1.152 1.179 3,622,249 1.1586 0.00%
2011-01-10 0 0.213 0.212 0.213 0.211 0.220 27,620,000 5,898,740 0.2136 1.174 1.168 1.174 1.163 1.212 5,012,351 1.1768 -2.74%
2011-01-07 0 0.219 0.218 0.219 0.214 0.220 85,900,000 18,625,740 0.2168 1.207 1.201 1.207 1.179 1.212 15,588,738 1.1948 2.34%
2011-01-06 0 0.214 0.213 0.215 0.208 0.220 74,394,000 15,891,640 0.2136 1.179 1.174 1.185 1.146 1.212 13,500,682 1.1771 0.94%
2011-01-05 0 0.212 0.210 0.212 0.204 0.215 43,680,000 9,165,320 0.2098 1.168 1.157 1.168 1.124 1.185 7,926,846 1.1562 2.91%
2011-01-04 0 0.206 0.206 0.207 0.201 0.207 31,260,000 6,382,380 0.2042 1.135 1.135 1.141 1.108 1.141 5,672,921 1.1251 0.49%
2011-01-03 0 0.205 0.204 0.206 0.202 0.209 16,140,000 3,304,420 0.2047 1.130 1.124 1.135 1.113 1.152 2,929,013 1.1282 -0.49%
2010-12-31 0 0.206 0.205 0.206 0.203 0.208 9,580,000 1,962,840 0.2049 1.135 1.130 1.135 1.119 1.146 1,738,534 1.1290 0.49%
2010-12-30 0 0.205 0.205 0.208 0.202 0.218 65,440,000 13,561,500 0.2072 1.130 1.130 1.146 1.113 1.201 11,875,751 1.1419 -1.91%
2010-12-29 0 0.209 0.207 0.208 0.186 0.215 138,520,000 27,871,340 0.2012 1.152 1.141 1.146 1.025 1.185 25,137,974 1.1087 10.58%
2010-12-28 0 0.189 0.188 0.189 0.188 0.191 5,240,000 992,200 0.1894 1.041 1.036 1.041 1.036 1.052 950,931 1.0434 -1.56%
2010-12-24 0 0.192 0.190 0.192 0.190 0.192 6,520,000 1,245,780 0.1911 1.058 1.047 1.058 1.047 1.058 1,183,220 1.0529 1.05%
2010-12-23 0 0.190 0.189 0.190 0.186 0.192 27,360,000 5,173,820 0.1891 1.047 1.041 1.047 1.025 1.058 4,965,167 1.0420 0.53%
2010-12-22 0 0.189 0.186 0.188 0.185 0.190 12,660,000 2,370,080 0.1872 1.041 1.025 1.036 1.019 1.047 2,297,479 1.0316 0.53%
2010-12-21 0 0.188 0.185 0.186 0.186 0.192 35,380,000 6,633,660 0.1875 1.036 1.019 1.025 1.025 1.058 6,420,600 1.0332 0.53%
2010-12-20 0 0.187 0.186 0.190 0.186 0.195 16,480,000 3,121,560 0.1894 1.030 1.025 1.047 1.025 1.075 2,990,715 1.0438 -3.11%
2010-12-17 0 0.193 0.189 0.193 0.186 0.195 37,125,000 7,093,100 0.1911 1.064 1.041 1.064 1.025 1.075 6,737,275 1.0528 2.12%
2010-12-16 0 0.189 0.186 0.190 0.182 0.194 30,300,000 5,659,720 0.1868 1.041 1.025 1.047 1.003 1.069 5,498,705 1.0293 1.07%
2010-12-15 0 0.187 0.183 0.187 0.181 0.190 30,160,000 5,562,500 0.1844 1.030 1.008 1.030 0.997 1.047 5,473,298 1.0163 -1.58%
2010-12-14 0 0.190 0.189 0.190 0.187 0.192 25,360,000 4,793,100 0.1890 1.047 1.041 1.047 1.030 1.058 4,602,216 1.0415 -0.52%
2010-12-13 0 0.191 0.190 0.191 0.187 0.193 20,518,500 3,898,594 0.1900 1.052 1.047 1.052 1.030 1.064 3,723,603 1.0470 0.53%
2010-12-10 0 0.190 0.189 0.190 0.187 0.194 30,980,000 5,896,000 0.1903 1.047 1.041 1.047 1.030 1.069 5,622,108 1.0487 -0.52%
2010-12-09 0 0.191 0.189 0.191 0.187 0.196 41,160,000 7,853,920 0.1908 1.052 1.041 1.052 1.030 1.080 7,469,528 1.0515 -0.52%
2010-12-08 0 0.192 0.190 0.192 0.188 0.200 141,360,000 27,605,200 0.1953 1.058 1.047 1.058 1.036 1.102 25,653,364 1.0761 1.05%
2010-12-07 0 0.190 0.186 0.190 0.179 0.190 295,040,000 53,928,300 0.1828 1.047 1.025 1.047 0.986 1.047 53,542,505 1.0072 3.83%
2010-12-06 0 0.183 0.180 0.183 0.179 0.201 244,060,000 45,092,660 0.1848 1.008 0.992 1.008 0.986 1.108 44,290,889 1.0181 1.67%
2010-12-03 0 0.180 0.179 0.180 0.176 0.200 83,580,000 15,401,120 0.1843 0.992 0.986 0.992 0.970 1.102 15,167,715 1.0154 -9.55%
2010-12-02 0 0.199 0.198 0.199 0.197 0.204 13,600,000 2,715,860 0.1997 1.097 1.091 1.097 1.086 1.124 2,468,066 1.1004 -0.50%
2010-12-01 0 0.200 0.196 0.200 0.196 0.207 21,840,000 4,360,400 0.1997 1.102 1.080 1.102 1.080 1.141 3,963,423 1.1002 1.01%
2010-11-30 0 0.198 0.197 0.198 0.191 0.200 21,860,000 4,279,640 0.1958 1.091 1.086 1.091 1.052 1.102 3,967,052 1.0788 0.51%
2010-11-29 0 0.197 0.195 0.197 0.192 0.200 14,600,000 2,883,940 0.1975 1.086 1.075 1.086 1.058 1.102 2,649,541 1.0885 0.51%
2010-11-26 0 0.196 0.196 0.197 0.195 0.205 10,920,000 2,172,260 0.1989 1.080 1.080 1.086 1.075 1.130 1,981,711 1.0962 -3.92%
2010-11-25 0 0.204 0.200 0.204 0.190 0.212 61,077,890 12,457,906 0.2040 1.124 1.102 1.124 1.047 1.168 11,084,135 1.1239 4.08%
2010-11-24 0 0.196 0.195 0.198 0.195 0.207 49,280,000 9,919,120 0.2013 1.080 1.075 1.091 1.075 1.141 8,943,108 1.1091 -2.97%
2010-11-23 0 0.202 0.201 0.202 0.197 0.230 304,520,000 63,072,080 0.2071 1.113 1.108 1.113 1.086 1.267 55,262,892 1.1413 -7.34%
2010-11-22 0 0.218 0.217 0.219 0.185 0.255 104,959,000 22,362,630 0.2131 1.201 1.196 1.207 1.019 1.405 19,047,478 1.1740 10.66%
2010-11-19 0 0.197 0.194 0.197 0.189 0.215 14,600,000 2,894,860 0.1983 1.086 1.069 1.086 1.041 1.185 2,649,541 1.0926 -9.63%
2010-11-18 0 0.218 0.218 0.224 0.218 0.230 9,120,000 2,019,700 0.2215 1.201 1.201 1.234 1.201 1.267 1,655,056 1.2203 -3.11%
2010-11-17 0 0.225 0.225 0.227 0.220 0.229 3,120,000 689,280 0.2209 1.240 1.240 1.251 1.212 1.262 566,203 1.2174 0.00%
2010-11-16 0 0.225 0.225 0.230 0.225 0.233 3,890,000 889,160 0.2286 1.240 1.240 1.267 1.240 1.284 705,939 1.2595 -0.44%
2010-11-15 0 0.226 0.226 0.235 0.225 0.240 4,600,010 1,065,202 0.2316 1.245 1.245 1.295 1.240 1.322 834,789 1.2760 -3.00%
2010-11-12 0 0.233 0.230 0.238 0.225 0.239 12,940,000 2,995,020 0.2315 1.284 1.267 1.311 1.240 1.317 2,348,292 1.2754 -2.92%
2010-11-11 0 0.240 0.240 0.244 0.235 0.243 2,920,000 696,160 0.2384 1.322 1.322 1.345 1.295 1.339 529,908 1.3137 -1.23%
2010-11-10 0 0.243 0.242 0.249 0.243 0.255 3,640,000 898,960 0.2470 1.339 1.334 1.372 1.339 1.405 660,570 1.3609 -2.80%
2010-11-09 0 0.250 0.250 0.255 0.240 0.255 6,360,000 1,592,520 0.2504 1.378 1.378 1.405 1.322 1.405 1,154,184 1.3798 0.00%
2010-11-08 0 0.250 0.250 0.255 0.228 0.250 12,900,000 3,089,540 0.2395 1.378 1.378 1.405 1.256 1.378 2,341,033 1.3197 11.61%
2010-11-05 0 0.224 0.225 0.229 0.220 0.260 24,940,000 5,850,640 0.2346 1.234 1.240 1.262 1.212 1.433 4,525,997 1.2927 -8.20%
2010-11-04 0 0.244 0.244 0.245 0.241 0.245 6,360,000 1,551,920 0.2440 1.345 1.345 1.350 1.328 1.350 1,154,184 1.3446 4.27%
2010-11-03 0 0.234 0.234 0.239 0.231 0.242 11,040,000 2,631,980 0.2384 1.289 1.289 1.317 1.273 1.334 2,003,489 1.3137 -2.90%
2010-11-02 0 0.241 0.241 0.246 0.241 0.249 4,820,000 1,180,780 0.2450 1.328 1.328 1.356 1.328 1.372 874,711 1.3499 -0.82%
2010-11-01 0 0.243 0.243 0.249 0.241 0.260 6,280,000 1,543,360 0.2458 1.339 1.339 1.372 1.328 1.433 1,139,666 1.3542 -2.80%
2010-10-29 0 0.250 0.250 0.255 0.247 0.255 5,160,000 1,289,840 0.2500 1.378 1.378 1.405 1.361 1.405 936,413 1.3774 0.00%
2010-10-28 0 0.250 0.250 0.255 0.240 0.255 5,800,000 1,429,400 0.2464 1.378 1.378 1.405 1.322 1.405 1,052,557 1.3580 0.00%
2010-10-27 0 0.250 0.250 0.255 0.250 0.260 8,020,000 2,052,300 0.2559 1.378 1.378 1.405 1.378 1.433 1,455,433 1.4101 -3.85%
2010-10-26 0 0.260 0.255 0.265 0.255 0.260 2,540,000 652,500 0.2569 1.433 1.405 1.460 1.405 1.433 460,948 1.4156 0.00%
2010-10-25 0 0.260 0.260 0.265 0.260 0.260 3,620,000 941,200 0.2600 1.433 1.433 1.460 1.433 1.433 656,941 1.4327 0.00%
2010-10-22 0 0.260 0.260 0.265 0.260 0.270 3,300,000 868,800 0.2633 1.433 1.433 1.460 1.433 1.488 598,869 1.4507 -3.70%
2010-10-21 0 0.270 0.270 0.275 0.270 0.275 3,260,000 884,000 0.2712 1.488 1.488 1.515 1.488 1.515 591,610 1.4942 0.00%
2010-10-20 0 0.270 0.270 0.280 0.270 0.285 5,020,000 1,367,100 0.2723 1.488 1.488 1.543 1.488 1.570 911,007 1.5006 -5.26%
2010-10-19 0 0.285 0.280 0.285 0.270 0.300 28,820,000 8,231,600 0.2856 1.570 1.543 1.570 1.488 1.653 5,230,121 1.5739 5.56%
2010-10-18 0 0.270 0.265 0.270 0.260 0.270 7,100,000 1,902,100 0.2679 1.488 1.460 1.488 1.433 1.488 1,288,475 1.4762 0.00%
2010-10-15 0 0.270 0.265 0.270 0.265 0.285 13,000,000 3,559,200 0.2738 1.488 1.460 1.488 1.460 1.570 2,359,180 1.5087 1.89%
2010-10-14 0 0.265 0.265 0.270 0.265 0.290 18,800,000 5,195,000 0.2763 1.460 1.460 1.488 1.460 1.598 3,411,738 1.5227 1.92%
2010-10-13 0 0.260 0.255 0.260 0.249 0.275 11,780,000 3,062,880 0.2600 1.433 1.405 1.433 1.372 1.515 2,137,780 1.4327 -3.70%
2010-10-12 0 0.270 0.270 0.275 0.270 0.280 5,720,000 1,565,100 0.2736 1.488 1.488 1.515 1.488 1.543 1,038,039 1.5077 -1.82%
2010-10-11 0 0.275 0.270 0.280 0.270 0.290 11,500,000 3,219,200 0.2799 1.515 1.488 1.543 1.488 1.598 2,086,967 1.5425 1.85%
2010-10-08 0 0.270 0.265 0.270 0.265 0.280 17,440,000 4,747,900 0.2722 1.488 1.460 1.488 1.460 1.543 3,164,931 1.5002 -5.26%
2010-10-07 0 0.285 0.285 0.290 0.270 0.295 10,806,000 3,063,100 0.2835 1.570 1.570 1.598 1.488 1.626 1,961,023 1.5620 -5.00%
2010-10-06 0 0.300 0.295 0.300 0.300 0.320 10,940,000 3,331,000 0.3045 1.653 1.626 1.653 1.653 1.763 1,985,341 1.6778 1.69%
2010-10-05 0 0.295 0.290 0.300 0.285 0.315 11,260,000 3,299,200 0.2930 1.626 1.598 1.653 1.570 1.736 2,043,413 1.6146 -6.35%
2010-10-04 0 0.315 0.305 0.315 0.300 0.325 8,320,000 2,588,000 0.3111 1.736 1.681 1.736 1.653 1.791 1,509,875 1.7140 -1.56%
2010-09-30 0 0.320 0.315 0.320 0.295 0.325 25,160,000 7,951,600 0.3160 1.763 1.736 1.763 1.626 1.791 4,565,921 1.7415 8.47%
2010-09-29 0 0.295 0.295 0.300 0.290 0.300 4,000,000 1,179,000 0.2948 1.626 1.626 1.653 1.598 1.653 725,902 1.6242 1.72%
2010-09-28 0 0.290 0.290 0.295 0.290 0.305 6,860,000 2,031,400 0.2961 1.598 1.598 1.626 1.598 1.681 1,244,921 1.6317 -1.69%
2010-09-27 0 0.295 0.290 0.300 0.285 0.305 9,220,000 2,729,300 0.2960 1.626 1.598 1.653 1.570 1.681 1,673,203 1.6312 -1.67%
2010-09-24 0 0.300 0.295 0.300 0.285 0.325 12,960,000 4,010,600 0.3095 1.653 1.626 1.653 1.570 1.791 2,351,921 1.7052 5.26%
2010-09-22 0 0.285 0.285 0.290 0.280 0.305 10,220,000 2,904,500 0.2842 1.570 1.570 1.598 1.543 1.681 1,854,679 1.5660 -3.39%
2010-09-21 0 0.295 0.290 0.295 0.280 0.315 18,080,000 5,445,400 0.3012 1.626 1.598 1.626 1.543 1.736 3,281,075 1.6596 -3.28%
2010-09-20 0 0.305 0.300 0.310 0.300 0.325 48,600,000 15,115,600 0.3110 1.681 1.653 1.708 1.653 1.791 8,819,705 1.7138 3.39%
2010-09-17 0 0.295 0.285 0.295 0.255 0.300 49,730,000 13,800,600 0.2775 1.626 1.570 1.626 1.405 1.653 9,024,772 1.5292 13.46%
2010-09-16 0 0.260 0.260 0.265 0.230 0.270 25,000,000 6,346,700 0.2539 1.433 1.433 1.460 1.267 1.488 4,536,885 1.3989 13.54%
2010-09-15 0 0.229 0.228 0.231 0.225 0.236 5,860,000 1,347,860 0.2300 1.262 1.256 1.273 1.240 1.300 1,063,446 1.2674 -2.97%
2010-09-14 0 0.236 0.235 0.238 0.224 0.245 13,060,000 3,086,680 0.2363 1.300 1.295 1.311 1.234 1.350 2,370,069 1.3024 7.27%
2010-09-13 0 0.220 0.220 0.223 0.195 0.225 10,300,000 2,192,800 0.2129 1.212 1.212 1.229 1.075 1.240 1,869,197 1.1731 6.28%
2010-09-10 0 0.207 0.207 0.210 0.188 0.220 47,300,000 9,805,900 0.2073 1.141 1.141 1.157 1.036 1.212 8,583,787 1.1424 10.70%
2010-09-09 0 0.187 0.186 0.188 0.164 0.190 10,400,000 1,881,700 0.1809 1.030 1.025 1.036 0.904 1.047 1,887,344 0.9970 14.72%
2010-09-08 0 0.163 0.160 0.164 0.157 0.165 7,000,000 1,123,900 0.1606 0.898 0.882 0.904 0.865 0.909 1,270,328 0.8847 1.88%
2010-09-07 0 0.160 0.157 0.164 0.157 0.162 7,100,000 1,128,900 0.1590 0.882 0.865 0.904 0.865 0.893 1,288,475 0.8762 -0.62%
2010-09-06 0 0.161 0.160 0.161 0.158 0.165 7,400,000 1,188,300 0.1606 0.887 0.882 0.887 0.871 0.909 1,342,918 0.8849 0.63%
2010-09-03 0 0.160 0.159 0.164 0.160 0.163 1,400,000 225,200 0.1609 0.882 0.876 0.904 0.882 0.898 254,066 0.8864 -1.84%
2010-09-02 0 0.163 0.163 0.166 0.157 0.180 11,100,000 1,894,100 0.1706 0.898 0.898 0.915 0.865 0.992 2,014,377 0.9403 4.49%
2010-09-01 0 0.156 0.156 0.159 0.150 0.165 7,000,000 1,086,500 0.1552 0.860 0.860 0.876 0.827 0.909 1,270,328 0.8553 -7.69%
2010-08-31 0 0.169 0.165 0.169 0.163 0.184 9,100,000 1,529,700 0.1681 0.931 0.909 0.931 0.898 1.014 1,651,426 0.9263 -9.63%
2010-08-30 0 0.187 0.175 0.187 0.175 0.190 1,400,000 253,400 0.1810 1.030 0.964 1.030 0.964 1.047 254,066 0.9974 -1.58%
2010-08-27 0 0.950 0.920 0.960 0.920 0.970 3,120,000 2,932,800 0.9400 1.047 1.014 1.058 1.014 1.069 2,831,016 1.0360 -2.06%
2010-08-26 0 0.970 0.960 0.970 0.960 1.040 5,320,000 5,330,600 1.0020 1.069 1.058 1.069 1.058 1.146 4,827,246 1.1043 -3.00%
2010-08-25 0 1.000 0.990 1.000 0.930 1.070 14,240,000 14,376,200 1.0096 1.102 1.091 1.102 1.025 1.179 12,921,049 1.1126 6.38%
2010-08-24 0 0.940 0.920 0.950 0.860 0.960 5,100,000 4,746,200 0.9306 1.036 1.014 1.047 0.948 1.058 4,627,623 1.0256 8.05%
2010-08-23 0 0.870 0.860 0.900 0.870 0.900 1,020,000 897,000 0.8794 0.959 0.948 0.992 0.959 0.992 925,525 0.9692 -4.40%
2010-08-20 0 0.910 0.910 0.920 0.880 0.940 6,763,000 6,160,840 0.9110 1.003 1.003 1.014 0.970 1.036 6,136,591 1.0040 -4.21%
2010-08-19 0 0.950 0.940 0.950 0.760 0.980 16,400,000 14,681,200 0.8952 1.047 1.036 1.047 0.838 1.080 14,880,984 0.9866 23.38%
2010-08-18 0 0.770 0.760 0.780 0.670 0.790 5,406,000 4,086,600 0.7559 0.849 0.838 0.860 0.738 0.871 4,905,280 0.8331 13.24%
2010-08-17 0 0.680 0.660 0.690 0.650 0.700 980,000 671,800 0.6855 0.749 0.727 0.760 0.716 0.771 889,230 0.7555 0.00%
2010-08-16 0 0.680 0.650 0.680 0.680 0.680 20,000 13,600 0.6800 0.749 0.716 0.749 0.749 0.749 18,148 0.7494 3.03%
2010-08-13 0 0.660 0.650 0.690 0.650 0.690 320,000 215,800 0.6744 0.727 0.716 0.760 0.716 0.760 290,361 0.7432 -2.94%
2010-08-12 0 0.680 0.660 0.690 - - 0 0 - 0.749 0.727 0.760 - - 0 - 0.00%
2010-08-11 0 0.680 0.680 0.700 0.680 0.710 540,000 372,400 0.6896 0.749 0.749 0.771 0.749 0.782 489,984 0.7600 -4.23%
2010-08-10 0 0.710 0.700 0.720 0.700 0.720 760,000 538,000 0.7079 0.782 0.771 0.793 0.771 0.793 689,607 0.7802 -1.39%
2010-08-09 0 0.720 0.720 0.740 0.720 0.720 180,000 129,600 0.7200 0.793 0.793 0.816 0.793 0.793 163,328 0.7935 -1.37%
2010-08-06 0 0.730 0.730 0.740 0.720 0.740 480,000 351,000 0.7313 0.805 0.805 0.816 0.793 0.816 435,541 0.8059 -2.67%
2010-08-05 0 0.750 0.750 0.760 0.750 0.770 1,230,388 942,649 0.7661 0.827 0.827 0.838 0.827 0.849 1,116,426 0.8443 -1.32%
2010-08-04 0 0.760 0.750 0.760 0.730 0.770 600,000 447,000 0.7450 0.838 0.827 0.838 0.805 0.849 544,426 0.8210 2.70%
2010-08-03 0 0.740 0.720 0.740 0.730 0.770 1,000,000 737,200 0.7372 0.816 0.793 0.816 0.805 0.849 907,377 0.8125 -1.33%
2010-08-02 0 0.750 0.750 0.760 0.730 0.820 4,360,000 3,340,000 0.7661 0.827 0.827 0.838 0.805 0.904 3,956,164 0.8443 1.35%
2010-07-30 0 0.740 0.720 0.740 0.650 0.740 1,540,000 1,082,600 0.7030 0.816 0.793 0.816 0.716 0.816 1,397,361 0.7747 10.45%
2010-07-29 0 0.670 0.660 0.680 0.630 0.680 2,140,000 1,422,200 0.6646 0.738 0.727 0.749 0.694 0.749 1,941,787 0.7324 6.35%
2010-07-28 0 0.630 0.610 0.630 0.600 0.630 300,000 184,200 0.6140 0.694 0.672 0.694 0.661 0.694 272,213 0.6767 1.61%
2010-07-27 0 0.620 0.610 0.620 0.600 0.620 340,000 207,200 0.6094 0.683 0.672 0.683 0.661 0.683 308,508 0.6716 0.00%
2010-07-26 0 0.620 0.610 0.630 0.610 0.630 120,000 74,800 0.6233 0.683 0.672 0.694 0.672 0.694 108,885 0.6870 -1.59%
2010-07-23 0 0.630 0.620 0.630 0.620 0.650 400,000 257,200 0.6430 0.694 0.683 0.694 0.683 0.716 362,951 0.7086 -3.08%
2010-07-22 0 0.650 0.640 0.660 0.610 0.670 1,840,000 1,181,800 0.6423 0.716 0.705 0.727 0.672 0.738 1,669,574 0.7078 3.17%
2010-07-21 0 0.630 0.630 0.670 0.630 0.670 240,000 157,800 0.6575 0.694 0.694 0.738 0.694 0.738 217,770 0.7246 -5.97%
2010-07-20 0 0.670 0.650 0.670 0.610 0.690 2,000,000 1,341,800 0.6709 0.738 0.716 0.738 0.672 0.760 1,814,754 0.7394 3.08%
2010-07-19 0 0.650 0.630 0.640 0.540 0.670 2,960,000 1,789,400 0.6045 0.716 0.694 0.705 0.595 0.738 2,685,836 0.6662 12.07%
2010-07-16 0 0.580 0.570 0.600 0.570 0.620 1,320,000 781,600 0.5921 0.639 0.628 0.661 0.628 0.683 1,197,738 0.6526 -6.45%
2010-07-15 0 0.620 0.620 0.630 0.610 0.670 1,480,000 929,000 0.6277 0.683 0.683 0.694 0.672 0.738 1,342,918 0.6918 -7.46%
2010-07-14 0 0.670 0.670 0.680 0.650 0.730 1,540,000 1,057,000 0.6864 0.738 0.738 0.749 0.716 0.805 1,397,361 0.7564 -5.63%
2010-07-13 0 0.710 0.700 0.730 0.710 0.740 120,000 87,000 0.7250 0.782 0.771 0.805 0.782 0.816 108,885 0.7990 0.00%
2010-07-12 0 0.710 0.710 0.720 0.700 0.740 580,000 411,400 0.7093 0.782 0.782 0.793 0.771 0.816 526,279 0.7817 0.00%
2010-07-09 0 0.710 0.710 0.730 0.710 0.740 160,000 116,000 0.7250 0.782 0.782 0.805 0.782 0.816 145,180 0.7990 -1.39%
2010-07-08 0 0.720 0.710 0.720 0.690 0.750 2,320,000 1,674,200 0.7216 0.793 0.782 0.793 0.760 0.827 2,105,115 0.7953 0.00%
2010-07-07 0 0.720 0.690 0.720 0.680 0.720 320,000 224,600 0.7019 0.793 0.760 0.793 0.749 0.793 290,361 0.7735 2.86%
2010-07-06 0 0.700 0.700 0.730 0.700 0.720 120,000 86,000 0.7167 0.771 0.771 0.805 0.771 0.793 108,885 0.7898 -4.11%
2010-07-05 0 0.730 0.720 0.740 0.710 0.770 4,420,000 3,248,800 0.7350 0.805 0.793 0.816 0.782 0.849 4,010,607 0.8101 1.39%
2010-07-02 0 0.720 0.730 0.750 0.720 0.750 320,000 233,800 0.7306 0.793 0.805 0.827 0.793 0.827 290,361 0.8052 -7.69%
2010-06-30 0 0.780 0.760 0.780 0.740 0.780 80,000 61,000 0.7625 0.860 0.838 0.860 0.816 0.860 72,590 0.8403 0.00%
2010-06-29 0 0.780 0.760 0.780 0.760 0.800 340,000 265,400 0.7806 0.860 0.838 0.860 0.838 0.882 308,508 0.8603 4.00%
2010-06-28 0 0.750 0.750 0.770 0.750 0.780 580,000 443,000 0.7638 0.827 0.827 0.849 0.827 0.860 526,279 0.8418 -5.06%
2010-06-25 0 0.790 0.780 0.830 0.790 0.800 100,000 79,600 0.7960 0.871 0.860 0.915 0.871 0.882 90,738 0.8773 -1.25%
2010-06-24 0 0.800 0.800 0.830 0.800 0.860 120,000 98,000 0.8167 0.882 0.882 0.915 0.882 0.948 108,885 0.9000 0.00%
2010-06-23 0 0.800 0.800 0.830 0.780 0.830 420,000 336,200 0.8005 0.882 0.882 0.915 0.860 0.915 381,098 0.8822 -3.61%
2010-06-22 0 0.830 0.810 0.830 0.850 0.860 140,000 119,200 0.8514 0.915 0.893 0.915 0.937 0.948 127,033 0.9383 -2.35%
2010-06-21 0 0.850 0.850 0.860 0.820 0.860 680,000 573,400 0.8432 0.937 0.937 0.948 0.904 0.948 617,016 0.9293 0.00%
2010-06-18 0 0.850 0.830 0.850 0.830 0.890 1,220,000 1,047,600 0.8587 0.937 0.915 0.937 0.915 0.981 1,107,000 0.9463 -1.16%
2010-06-17 0 0.860 0.840 0.860 0.780 0.860 2,260,000 1,857,000 0.8217 0.948 0.926 0.948 0.860 0.948 2,050,672 0.9056 11.69%
2010-06-15 0 0.770 0.770 0.790 0.760 0.790 600,000 463,800 0.7730 0.849 0.849 0.871 0.838 0.871 544,426 0.8519 1.32%
2010-06-14 0 0.760 0.760 0.780 0.730 0.800 780,000 594,200 0.7618 0.838 0.838 0.860 0.805 0.882 707,754 0.8396 1.33%
2010-06-11 0 0.750 0.750 0.760 0.730 0.790 1,000,000 749,600 0.7496 0.827 0.827 0.838 0.805 0.871 907,377 0.8261 7.14%
2010-06-10 0 0.700 0.700 0.720 0.700 0.800 2,180,000 1,596,400 0.7323 0.771 0.771 0.793 0.771 0.882 1,978,082 0.8070 -10.26%
2010-06-09 0 0.780 0.770 0.780 0.770 0.830 1,280,000 1,020,200 0.7970 0.860 0.849 0.860 0.849 0.915 1,161,443 0.8784 -6.02%
2010-06-08 0 0.830 0.830 0.840 0.800 0.840 1,580,000 1,295,400 0.8199 0.915 0.915 0.926 0.882 0.926 1,433,656 0.9036 2.47%
2010-06-07 0 0.810 0.810 0.830 0.810 0.850 1,720,000 1,418,800 0.8249 0.893 0.893 0.915 0.893 0.937 1,560,689 0.9091 -8.99%
2010-06-04 0 0.890 0.880 0.890 0.890 0.900 240,000 213,400 0.8892 0.981 0.970 0.981 0.981 0.992 217,770 0.9799 1.14%
2010-06-03 0 0.880 0.870 0.880 0.870 0.910 1,320,000 1,182,200 0.8956 0.970 0.959 0.970 0.959 1.003 1,197,738 0.9870 0.00%
2010-06-02 0 0.880 0.880 0.890 0.880 0.940 1,740,000 1,579,800 0.9079 0.970 0.970 0.981 0.970 1.036 1,578,836 1.0006 2.33%
2010-06-01 0 0.860 0.860 0.870 0.850 0.920 1,060,000 938,600 0.8855 0.948 0.948 0.959 0.937 1.014 961,820 0.9759 -6.52%
2010-05-31 0 0.920 0.920 0.930 0.860 0.940 1,540,000 1,395,000 0.9058 1.014 1.014 1.025 0.948 1.036 1,397,361 0.9983 -5.15%
2010-05-28 0 0.970 0.970 0.980 0.910 1.030 4,440,000 4,308,600 0.9704 1.069 1.069 1.080 1.003 1.135 4,028,754 1.0695 11.49%
2010-05-27 0 0.870 0.870 0.880 0.800 0.890 3,723,000 3,198,750 0.8592 0.959 0.959 0.970 0.882 0.981 3,378,165 0.9469 2.35%
2010-05-26 0 0.850 0.840 0.860 0.840 0.910 1,600,000 1,372,400 0.8578 0.937 0.926 0.948 0.926 1.003 1,451,803 0.9453 -2.30%
2010-05-25 0 0.870 0.860 0.890 0.850 0.960 2,262,000 2,049,740 0.9062 0.959 0.948 0.981 0.937 1.058 2,052,487 0.9987 -9.37%
2010-05-24 0 0.960 0.940 0.960 0.840 0.980 7,020,000 6,449,400 0.9187 1.058 1.036 1.058 0.926 1.080 6,369,787 1.0125 18.52%
2010-05-20 0 0.810 0.830 0.840 0.670 1.030 9,260,000 7,500,600 0.8100 0.893 0.915 0.926 0.738 1.135 8,402,311 0.8927 -18.18%
2010-05-19 0 0.990 0.990 1.010 0.980 1.210 10,220,000 10,830,600 1.0597 1.091 1.091 1.113 1.080 1.334 9,273,393 1.1679 -20.80%
2010-05-18 0 1.250 1.240 1.270 1.230 1.400 4,560,000 5,886,000 1.2908 1.378 1.367 1.400 1.356 1.543 4,137,639 1.4226 -10.07%
2010-05-17 0 1.390 1.400 1.410 1.370 1.470 2,200,000 3,095,200 1.4069 1.532 1.543 1.554 1.510 1.620 1,996,230 1.5505 -6.08%
2010-05-14 0 1.480 1.470 1.490 1.450 1.510 800,000 1,187,000 1.4838 1.631 1.620 1.642 1.598 1.664 725,902 1.6352 -0.67%
2010-05-13 0 1.490 1.490 1.500 1.490 1.570 1,683,000 2,543,610 1.5114 1.642 1.642 1.653 1.642 1.730 1,527,116 1.6656 -3.25%
2010-05-12 0 1.540 1.540 1.550 1.530 1.590 1,660,000 2,571,200 1.5489 1.697 1.697 1.708 1.686 1.752 1,506,246 1.7070 -1.91%
2010-05-11 0 1.570 1.560 1.570 1.510 1.630 4,600,000 7,154,000 1.5552 1.730 1.719 1.730 1.664 1.796 4,173,934 1.7140 4.67%
2010-05-10 0 1.500 1.490 1.520 1.430 1.540 2,740,000 4,081,000 1.4894 1.653 1.642 1.675 1.576 1.697 2,486,213 1.6415 1.35%
2010-05-07 0 1.480 1.470 1.490 1.390 1.560 5,540,000 8,252,000 1.4895 1.631 1.620 1.642 1.532 1.719 5,026,869 1.6416 1.37%
2010-05-06 0 1.460 1.460 1.470 1.410 1.600 4,440,000 6,601,000 1.4867 1.609 1.609 1.620 1.554 1.763 4,028,754 1.6385 -7.01%
2010-05-05 0 1.570 1.570 1.590 1.570 1.650 3,581,000 5,690,750 1.5892 1.730 1.730 1.752 1.730 1.818 3,249,317 1.7514 -4.85%
2010-05-04 0 1.650 1.650 1.670 1.620 1.690 3,040,000 5,043,400 1.6590 1.818 1.818 1.840 1.785 1.863 2,758,426 1.8284 -1.20%
2010-05-03 0 1.670 1.650 1.670 1.560 1.690 5,156,000 8,489,600 1.6465 1.840 1.818 1.840 1.719 1.863 4,678,436 1.8146 2.45%
2010-04-30 0 1.630 1.630 1.640 1.630 1.650 1,220,000 2,002,600 1.6415 1.796 1.796 1.807 1.796 1.818 1,107,000 1.8090 1.24%
2010-04-29 0 1.610 1.610 1.620 1.610 1.700 4,031,000 6,651,620 1.6501 1.774 1.774 1.785 1.774 1.874 3,657,637 1.8186 -3.59%
2010-04-28 0 1.670 1.670 1.690 1.550 1.690 4,101,500 6,743,970 1.6443 1.840 1.840 1.863 1.708 1.863 3,721,607 1.8121 5.03%
2010-04-27 0 1.590 1.590 1.600 1.540 1.650 4,080,000 6,514,000 1.5966 1.752 1.752 1.763 1.697 1.818 3,702,098 1.7595 -4.22%
2010-04-26 0 1.660 1.650 1.660 1.660 1.730 5,591,500 9,413,145 1.6835 1.829 1.818 1.829 1.829 1.907 5,073,599 1.8553 0.00%
2010-04-23 0 1.660 1.660 1.670 1.520 1.700 14,760,000 23,881,200 1.6180 1.829 1.829 1.840 1.675 1.874 13,392,885 1.7831 12.16%
2010-04-22 0 1.480 1.490 1.500 1.470 1.700 16,720,000 26,578,600 1.5896 1.631 1.642 1.653 1.620 1.874 15,171,344 1.7519 -13.45%
2010-04-21 0 1.710 1.720 1.730 1.700 1.770 7,770,000 13,432,000 1.7287 1.885 1.896 1.907 1.874 1.951 7,050,320 1.9052 1.18%
2010-04-20 0 1.690 1.680 1.690 1.640 1.740 3,510,875 5,902,435 1.6812 1.863 1.851 1.863 1.807 1.918 3,185,687 1.8528 0.00%
2010-04-19 0 1.690 1.690 1.700 1.620 1.780 10,840,000 18,496,400 1.7063 1.863 1.863 1.874 1.785 1.962 9,835,967 1.8805 2.42%
2010-04-16 0 1.650 1.650 1.670 1.490 1.730 8,781,000 14,139,680 1.6103 1.818 1.818 1.840 1.642 1.907 7,967,678 1.7746 5.77%
2010-04-15 0 1.560 1.560 1.580 1.550 1.680 3,980,000 6,434,600 1.6167 1.719 1.719 1.741 1.708 1.851 3,611,361 1.7818 -3.11%
2010-04-14 0 1.610 1.610 1.640 1.540 1.700 11,341,400 18,413,128 1.6235 1.774 1.774 1.807 1.697 1.874 10,290,926 1.7893 5.92%
2010-04-13 0 1.520 1.520 1.540 1.480 1.530 1,980,000 3,003,800 1.5171 1.675 1.675 1.697 1.631 1.686 1,796,607 1.6719 -0.65%
2010-04-12 0 1.530 1.530 1.550 1.460 1.580 6,400,000 9,876,600 1.5432 1.686 1.686 1.708 1.609 1.741 5,807,213 1.7007 5.52%
2010-04-09 0 1.450 1.450 1.470 1.420 1.480 3,460,000 5,027,600 1.4531 1.598 1.598 1.620 1.565 1.631 3,139,525 1.6014 -0.68%
2010-04-08 0 1.460 1.440 1.460 1.410 1.480 2,980,000 4,316,800 1.4486 1.609 1.587 1.609 1.554 1.631 2,703,984 1.5965 1.39%
2010-04-07 0 1.440 1.430 1.450 1.410 1.490 5,500,000 7,942,800 1.4441 1.587 1.576 1.598 1.554 1.642 4,990,574 1.5916 -2.70%
2010-04-01 0 1.480 1.470 1.490 1.400 1.520 10,180,002 14,941,403 1.4677 1.631 1.620 1.642 1.543 1.675 9,237,100 1.6175 7.25%
2010-03-31 0 1.380 1.360 1.380 1.260 1.380 4,220,000 5,545,000 1.3140 1.521 1.499 1.521 1.389 1.521 3,829,131 1.4481 8.66%
2010-03-30 0 1.270 1.270 1.280 1.260 1.330 3,395,000 4,375,100 1.2887 1.400 1.400 1.411 1.389 1.466 3,080,545 1.4202 -4.51%
2010-03-29 0 1.330 1.320 1.330 1.290 1.360 2,100,004 2,782,205 1.3249 1.466 1.455 1.466 1.422 1.499 1,905,495 1.4601 1.53%
2010-03-26 0 1.310 1.300 1.310 1.300 1.350 2,540,000 3,336,200 1.3135 1.444 1.433 1.444 1.433 1.488 2,304,738 1.4475 -2.24%
2010-03-25 0 1.340 1.340 1.360 1.260 1.360 2,440,000 3,235,400 1.3260 1.477 1.477 1.499 1.389 1.499 2,214,000 1.4613 -2.19%
2010-03-24 0 1.370 1.360 1.380 1.350 1.410 3,700,000 5,097,600 1.3777 1.510 1.499 1.521 1.488 1.554 3,357,295 1.5184 0.00%
2010-03-23 0 1.370 1.350 1.370 1.330 1.510 10,580,000 15,177,200 1.4345 1.510 1.488 1.510 1.466 1.664 9,600,049 1.5810 -4.20%
2010-03-22 0 1.430 1.430 1.440 1.250 1.440 11,380,000 15,723,400 1.3817 1.576 1.576 1.587 1.378 1.587 10,325,951 1.5227 13.49%
2010-03-19 0 1.260 1.250 1.260 1.240 1.350 3,701,594 4,701,304 1.2701 1.389 1.378 1.389 1.367 1.488 3,358,741 1.3997 -3.82%
2010-03-18 0 1.310 1.310 1.320 1.270 1.380 8,520,000 11,299,800 1.3263 1.444 1.444 1.455 1.400 1.521 7,730,852 1.4616 3.15%
2010-03-17 0 1.270 1.260 1.270 1.150 1.360 21,900,000 27,287,600 1.2460 1.400 1.389 1.400 1.267 1.499 19,871,557 1.3732 -7.97%
2010-03-16 0 1.380 1.380 1.390 1.350 1.720 27,959,300 43,218,378 1.5458 1.521 1.521 1.532 1.488 1.896 25,369,627 1.7035 -14.81%
2010-03-15 0 1.620 1.620 1.630 1.480 1.710 15,781,000 25,338,300 1.6056 1.785 1.785 1.796 1.631 1.885 14,319,317 1.7695 -0.61%
2010-03-12 0 1.630 1.620 1.630 1.450 1.660 25,373,800 39,505,336 1.5569 1.796 1.785 1.796 1.598 1.829 23,023,604 1.7159 13.19%
2010-03-11 0 1.440 1.450 1.460 1.350 1.490 13,420,000 19,266,600 1.4357 1.587 1.598 1.609 1.488 1.642 12,177,000 1.5822 4.35%
2010-03-10 0 1.380 1.360 1.390 1.220 1.390 6,820,000 8,982,000 1.3170 1.521 1.499 1.532 1.345 1.532 6,188,311 1.4514 13.11%
2010-03-09 0 1.220 1.220 1.230 1.200 1.270 5,400,000 6,620,200 1.2260 1.345 1.345 1.356 1.322 1.400 4,899,836 1.3511 -3.17%
2010-03-08 0 1.260 1.250 1.260 1.180 1.300 19,295,600 24,370,770 1.2630 1.389 1.378 1.389 1.300 1.433 17,508,385 1.3919 7.69%
2010-03-05 0 1.170 1.160 1.170 1.090 1.190 14,700,000 16,879,000 1.1482 1.289 1.278 1.289 1.201 1.311 13,338,443 1.2654 10.38%
2010-03-04 0 1.060 1.050 1.060 1.030 1.060 3,460,000 3,620,000 1.0462 1.168 1.157 1.168 1.135 1.168 3,139,525 1.1530 -1.85%
2010-03-03 0 1.080 1.080 1.090 1.050 1.160 11,160,000 12,312,600 1.1033 1.190 1.190 1.201 1.157 1.278 10,126,328 1.2159 -1.82%
2010-03-02 0 1.100 1.080 1.090 0.970 1.110 22,600,000 23,643,200 1.0462 1.212 1.190 1.201 1.069 1.223 20,506,721 1.1529 14.58%
2010-03-01 0 0.960 0.950 0.970 0.930 0.980 4,941,000 4,737,360 0.9588 1.058 1.047 1.069 1.025 1.080 4,483,350 1.0567 1.05%
2010-02-26 0 0.950 0.940 0.960 0.920 0.950 1,060,000 995,400 0.9391 1.047 1.036 1.058 1.014 1.047 961,820 1.0349 4.40%
2010-02-25 0 0.910 0.910 0.930 0.910 0.950 1,281,200 1,185,856 0.9256 1.003 1.003 1.025 1.003 1.047 1,162,531 1.0201 -2.15%
2010-02-24 0 0.930 0.920 0.940 0.900 1.010 9,260,000 8,851,600 0.9559 1.025 1.014 1.036 0.992 1.113 8,402,311 1.0535 -4.12%
2010-02-23 0 0.970 0.970 0.980 0.930 1.080 11,780,000 11,958,200 1.0151 1.069 1.069 1.080 1.025 1.190 10,688,902 1.1187 3.19%
2010-02-22 0 0.940 0.930 0.950 0.910 0.950 1,440,000 1,336,800 0.9283 1.036 1.025 1.047 1.003 1.047 1,306,623 1.0231 4.44%
2010-02-19 0 0.900 0.890 0.900 0.900 0.920 1,560,000 1,419,600 0.9100 0.992 0.981 0.992 0.992 1.014 1,415,508 1.0029 -6.25%
2010-02-18 0 0.960 0.920 0.960 0.920 0.970 400,000 377,600 0.9440 1.058 1.014 1.058 1.014 1.069 362,951 1.0404 0.00%
2010-02-17 0 0.960 0.950 0.970 0.950 1.010 260,000 252,000 0.9692 1.058 1.047 1.069 1.047 1.113 235,918 1.0682 -1.03%
2010-02-12 0 0.970 0.950 0.970 0.940 1.030 4,487,500 4,419,675 0.9849 1.069 1.047 1.069 1.036 1.135 4,071,855 1.0854 3.19%
2010-02-11 0 0.940 0.940 0.950 0.930 0.970 922,000 869,600 0.9432 1.036 1.036 1.047 1.025 1.069 836,602 1.0394 2.17%
2010-02-10 0 0.920 0.910 0.930 0.910 0.990 2,680,000 2,536,200 0.9463 1.014 1.003 1.025 1.003 1.091 2,431,770 1.0429 -7.07%
2010-02-09 0 0.990 0.960 0.990 0.960 1.040 3,840,000 3,824,000 0.9958 1.091 1.058 1.091 1.058 1.146 3,484,328 1.0975 2.06%
2010-02-08 0 0.970 0.970 0.990 0.940 1.070 6,000,000 5,916,600 0.9861 1.069 1.069 1.091 1.036 1.179 5,444,262 1.0868 -9.35%
2010-02-05 0 1.070 1.060 1.080 1.030 1.180 19,620,000 21,690,000 1.1055 1.179 1.168 1.190 1.135 1.300 17,802,738 1.2184 -1.83%
2010-02-04 0 1.090 1.090 1.100 0.880 1.100 52,363,000 52,185,320 0.9966 1.201 1.201 1.212 0.970 1.212 47,512,984 1.0983 25.29%
2010-02-03 0 0.870 0.860 0.880 0.770 0.900 16,600,000 14,017,000 0.8444 0.959 0.948 0.970 0.849 0.992 15,062,459 0.9306 17.57%
2010-02-02 0 0.740 0.730 0.750 0.650 0.740 3,680,000 2,543,400 0.6911 0.816 0.805 0.827 0.716 0.816 3,339,148 0.7617 19.35%
2010-02-01 0 0.620 0.610 0.630 0.610 0.630 920,000 570,200 0.6198 0.683 0.672 0.694 0.672 0.694 834,787 0.6830 -3.12%
2010-01-29 0 0.640 0.620 0.640 0.590 0.680 1,980,000 1,266,000 0.6394 0.705 0.683 0.705 0.650 0.749 1,796,607 0.7047 -8.57%
2010-01-28 0 0.700 0.700 0.710 0.700 0.740 1,080,000 774,800 0.7174 0.771 0.771 0.782 0.771 0.816 979,967 0.7906 -1.41%
2010-01-27 0 0.710 0.710 0.730 0.700 0.790 3,460,000 2,579,000 0.7454 0.782 0.782 0.805 0.771 0.871 3,139,525 0.8215 -10.13%
2010-01-26 0 0.790 0.770 0.790 0.750 0.840 2,380,000 1,853,200 0.7787 0.871 0.849 0.871 0.827 0.926 2,159,557 0.8581 -7.06%
2010-01-25 0 0.850 0.850 0.860 0.830 0.870 2,720,000 2,308,200 0.8486 0.937 0.937 0.948 0.915 0.959 2,468,066 0.9352 1.19%
2010-01-22 0 0.840 0.820 0.840 0.770 0.840 2,780,000 2,219,400 0.7983 0.926 0.904 0.926 0.849 0.926 2,522,508 0.8798 3.70%
2010-01-21 0 0.810 0.800 0.810 0.780 0.880 4,282,000 3,528,340 0.8240 0.893 0.882 0.893 0.860 0.970 3,885,389 0.9081 -6.90%
2010-01-20 0 0.870 0.860 0.880 0.870 0.890 4,460,000 3,918,600 0.8786 0.959 0.948 0.970 0.959 0.981 4,046,902 0.9683 1.16%
2010-01-19 0 0.860 0.860 0.870 0.840 0.900 5,460,000 4,747,200 0.8695 0.948 0.948 0.959 0.926 0.992 4,954,279 0.9582 3.61%
2010-01-18 0 0.830 0.830 0.860 0.740 0.900 11,488,000 9,622,000 0.8376 0.915 0.915 0.948 0.816 0.992 10,423,948 0.9231 13.70%
2010-01-15 0 0.730 0.730 0.740 0.730 0.780 3,300,000 2,518,400 0.7632 0.805 0.805 0.816 0.805 0.860 2,994,344 0.8411 -5.19%
2010-01-14 0 0.770 0.750 0.760 0.760 0.820 12,740,000 10,094,400 0.7923 0.849 0.827 0.838 0.838 0.904 11,559,984 0.8732 0.00%
2010-01-13 0 0.770 0.760 0.770 0.680 0.780 11,500,400 8,490,416 0.7383 0.849 0.838 0.849 0.749 0.860 10,435,199 0.8136 8.45%
2010-01-12 0 0.710 0.690 0.710 0.600 0.720 16,372,400 11,228,912 0.6858 0.782 0.760 0.782 0.661 0.793 14,855,940 0.7559 18.33%
2010-01-11 0 0.600 0.600 0.610 0.600 0.630 1,320,000 808,600 0.6126 0.661 0.661 0.672 0.661 0.694 1,197,738 0.6751 -4.76%
2010-01-08 0 0.630 0.620 0.630 0.600 0.630 680,000 416,200 0.6121 0.694 0.683 0.694 0.661 0.694 617,016 0.6745 3.28%
2010-01-07 0 0.610 0.600 0.620 0.590 0.640 1,020,000 615,800 0.6037 0.672 0.661 0.683 0.650 0.705 925,525 0.6654 -4.69%
2010-01-06 0 0.640 0.620 0.640 0.610 0.650 4,240,000 2,608,400 0.6152 0.705 0.683 0.705 0.672 0.716 3,847,279 0.6780 0.00%
2010-01-05 0 0.640 0.630 0.650 0.590 0.660 9,155,000 5,731,850 0.6261 0.705 0.694 0.716 0.650 0.727 8,307,037 0.6900 12.28%
2010-01-04 0 0.570 0.560 0.570 0.520 0.570 3,309,000 1,785,480 0.5396 0.628 0.617 0.628 0.573 0.628 3,002,511 0.5947 3.64%
2009-12-31 0 0.550 0.550 0.560 0.540 0.600 5,940,000 3,343,200 0.5628 0.606 0.606 0.617 0.595 0.661 5,389,820 0.6203 -6.78%
2009-12-30 0 0.590 0.580 0.600 0.510 0.630 9,990,000 5,833,500 0.5839 0.650 0.639 0.661 0.562 0.694 9,064,697 0.6435 21.65%
2009-12-29 0 0.485 0.480 0.490 0.470 0.495 2,360,000 1,136,800 0.4817 0.535 0.529 0.540 0.518 0.546 2,141,410 0.5309 -2.02%
2009-12-28 0 0.495 0.495 0.510 0.495 0.510 1,180,000 592,600 0.5022 0.546 0.546 0.562 0.546 0.562 1,070,705 0.5535 -2.94%
2009-12-24 0 0.510 0.510 0.530 0.510 0.530 1,060,000 551,000 0.5198 0.562 0.562 0.584 0.562 0.584 961,820 0.5729 -1.92%
2009-12-23 0 0.520 0.520 0.530 0.485 0.520 4,340,000 2,191,600 0.5050 0.573 0.573 0.584 0.535 0.573 3,938,016 0.5565 7.22%
2009-12-22 0 0.485 0.485 0.495 0.435 0.510 3,780,000 1,825,700 0.4830 0.535 0.535 0.546 0.479 0.562 3,429,885 0.5323 12.79%
2009-12-21 0 0.430 0.430 0.450 0.360 0.490 5,240,000 2,140,500 0.4085 0.474 0.474 0.496 0.397 0.540 4,754,656 0.4502 -8.51%
2009-12-18 0 0.470 0.460 0.475 0.300 0.600 23,608,000 11,848,100 0.5019 0.518 0.507 0.523 0.331 0.661 21,421,357 0.5531 46.88%
2009-12-17 0 0.320 0.290 0.320 0.260 0.320 3,800,000 1,152,600 0.3033 0.353 0.320 0.353 0.287 0.353 3,448,033 0.3343 28.00%
2009-12-16 0 0.250 0.240 0.270 0.250 0.250 100,000 25,000 0.2500 0.276 0.264 0.298 0.276 0.276 90,738 0.2755 0.00%
2009-12-15 0 0.250 0.237 0.255 0.250 0.250 600,000 150,000 0.2500 0.276 0.261 0.281 0.276 0.276 544,426 0.2755 -3.85%
2009-12-14 0 0.260 0.235 0.280 0.260 0.260 20,000 5,200 0.2600 0.287 0.259 0.309 0.287 0.287 18,148 0.2865 7.00%
2009-12-11 0 0.243 0.237 0.243 - - 0 0 - 0.268 0.261 0.268 - - 0 - 0.00%
2009-12-10 0 0.243 0.237 0.243 - - 0 0 - 0.268 0.261 0.268 - - 0 - 0.00%
2009-12-09 0 0.243 0.240 0.255 - - 0 0 - 0.268 0.264 0.281 - - 0 - 0.00%
2009-12-08 0 0.243 0.240 0.250 0.243 0.255 1,480,000 366,500 0.2476 0.268 0.264 0.276 0.268 0.281 1,342,918 0.2729 -2.80%
2009-12-07 0 0.250 0.238 0.250 0.240 0.255 820,000 204,800 0.2498 0.276 0.262 0.276 0.264 0.281 744,049 0.2753 2.04%
2009-12-04 0 0.245 0.235 0.245 0.246 0.246 120,000 29,520 0.2460 0.270 0.259 0.270 0.271 0.271 108,885 0.2711 -0.41%
2009-12-03 0 0.246 0.242 0.246 0.244 0.246 580,000 142,080 0.2450 0.271 0.267 0.271 0.269 0.271 526,279 0.2700 3.80%
2009-12-02 0 0.237 0.232 0.240 0.236 0.237 100,000 23,660 0.2366 0.261 0.256 0.264 0.260 0.261 90,738 0.2608 3.04%
2009-12-01 0 0.230 0.226 0.234 0.230 0.230 100,000 23,000 0.2300 0.253 0.249 0.258 0.253 0.253 90,738 0.2535 -1.71%
2009-11-30 0 0.234 0.220 0.234 0.220 0.234 440,000 98,200 0.2232 0.258 0.242 0.258 0.242 0.258 399,246 0.2460 4.00%
2009-11-27 0 0.225 0.220 0.230 0.220 0.225 260,000 57,640 0.2217 0.248 0.242 0.253 0.242 0.248 235,918 0.2443 -4.26%
2009-11-26 0 0.235 0.222 0.235 - - 0 0 - 0.259 0.245 0.259 - - 0 - 0.00%
2009-11-25 0 0.235 0.222 0.235 - - 0 0 - 0.259 0.245 0.259 - - 0 - -0.84%
2009-11-24 0 0.237 0.223 0.237 0.237 0.237 100,000 23,700 0.2370 0.261 0.246 0.261 0.261 0.261 90,738 0.2612 0.85%
2009-11-23 0 0.235 0.221 0.236 - - 0 0 - 0.259 0.244 0.260 - - 0 - 0.00%
2009-11-20 0 0.235 0.225 0.235 - - 0 0 - 0.259 0.248 0.259 - - 0 - 0.00%
2009-11-19 0 0.235 0.220 0.236 0.230 0.235 300,000 70,000 0.2333 0.259 0.242 0.260 0.253 0.259 272,213 0.2572 4.44%
2009-11-18 0 0.225 0.225 0.230 0.222 0.222 20,000 4,440 0.2220 0.248 0.248 0.253 0.245 0.245 18,148 0.2447 -5.06%
2009-11-17 0 0.237 0.220 0.238 0.237 0.237 60,000 14,220 0.2370 0.261 0.242 0.262 0.261 0.261 54,443 0.2612 -0.42%
2009-11-16 0 0.238 0.221 0.238 0.238 0.239 40,000 9,540 0.2385 0.262 0.244 0.262 0.262 0.263 36,295 0.2628 6.73%
2009-11-13 0 0.223 0.223 0.235 0.221 0.230 120,000 26,700 0.2225 0.246 0.246 0.259 0.244 0.253 108,885 0.2452 -6.69%
2009-11-12 0 0.239 0.211 0.240 0.221 0.239 100,000 22,820 0.2282 0.263 0.233 0.264 0.244 0.263 90,738 0.2515 8.64%
2009-11-11 0 0.220 0.215 0.225 0.220 0.225 280,000 62,500 0.2232 0.242 0.237 0.248 0.242 0.248 254,066 0.2460 -4.35%
2009-11-10 0 0.230 0.220 0.239 - - 0 0 - 0.253 0.242 0.263 - - 0 - 0.00%
2009-11-09 0 0.230 0.222 0.239 - - 0 0 - 0.253 0.245 0.263 - - 0 - 0.00%
2009-11-06 0 0.230 0.222 0.239 - - 0 0 - 0.253 0.245 0.263 - - 0 - 0.00%
2009-11-05 0 0.230 0.221 0.239 - - 0 0 - 0.253 0.244 0.263 - - 0 - 0.00%
2009-11-04 0 0.230 0.220 0.239 0.230 0.230 20,000 4,600 0.2300 0.253 0.242 0.263 0.253 0.253 18,148 0.2535 0.00%
2009-11-03 0 0.230 0.226 0.239 0.222 0.230 80,000 18,240 0.2280 0.253 0.249 0.263 0.245 0.253 72,590 0.2513 -3.77%
2009-11-02 0 0.239 0.225 0.239 - - 0 0 - 0.263 0.248 0.263 - - 0 - 0.00%
2009-10-30 0 0.239 0.224 0.239 - - 0 0 - 0.263 0.247 0.263 - - 0 - -0.42%
2009-10-29 0 0.240 0.226 0.240 - - 0 0 - 0.264 0.249 0.264 - - 0 - 0.00%
2009-10-28 0 0.240 0.229 0.240 0.230 0.240 180,000 41,800 0.2322 0.264 0.252 0.264 0.253 0.264 163,328 0.2559 0.84%
2009-10-27 0 0.238 0.226 0.238 - - 0 0 - 0.262 0.249 0.262 - - 0 - 0.00%
2009-10-23 0 0.238 0.230 0.238 0.239 0.240 320,000 76,780 0.2399 0.262 0.253 0.262 0.263 0.264 290,361 0.2644 -0.83%
2009-10-22 0 0.240 0.230 0.240 - - 0 0 - 0.264 0.253 0.264 - - 0 - 0.00%
2009-10-21 0 0.240 0.228 0.240 - - 0 0 - 0.264 0.251 0.264 - - 0 - 0.00%
2009-10-20 0 0.240 0.226 0.240 0.248 0.248 27,500 6,610 0.2404 0.264 0.249 0.264 0.273 0.273 24,953 0.2649 4.35%
2009-10-19 0 0.230 0.227 0.247 0.230 0.231 260,000 59,840 0.2302 0.253 0.250 0.272 0.253 0.255 235,918 0.2536 -4.96%
2009-10-16 0 0.242 0.235 0.249 - - 0 0 - 0.267 0.259 0.274 - - 0 - 0.00%
2009-10-15 0 0.242 0.236 0.249 - - 0 0 - 0.267 0.260 0.274 - - 0 - 0.00%
2009-10-14 0 0.242 0.238 0.255 - - 0 0 - 0.267 0.262 0.281 - - 0 - 0.00%
2009-10-13 0 0.242 0.241 0.250 - - 0 0 - 0.267 0.266 0.276 - - 0 - 0.00%
2009-10-12 0 0.242 0.241 0.255 - - 0 0 - 0.267 0.266 0.281 - - 0 - 0.00%
2009-10-09 0 0.242 0.240 0.255 - - 0 0 - 0.267 0.264 0.281 - - 0 - 0.00%
2009-10-08 0 0.242 0.242 0.255 0.240 0.242 200,000 48,200 0.2410 0.267 0.267 0.281 0.264 0.267 181,475 0.2656 0.00%
2009-10-07 0 0.242 0.242 0.249 0.242 0.245 247,500 60,120 0.2429 0.267 0.267 0.274 0.267 0.270 224,576 0.2677 0.00%
2009-10-06 0 0.242 0.241 0.248 0.242 0.242 100,000 24,200 0.2420 0.267 0.266 0.273 0.267 0.267 90,738 0.2667 -3.20%
2009-10-05 0 0.250 0.242 0.250 - - 0 0 - 0.276 0.267 0.276 - - 0 - 0.00%
2009-10-02 0 0.250 0.241 0.250 - - 5,000 1,175 0.2350 0.276 0.266 0.276 - - 4,537 0.2590 -1.96%
2009-09-30 0 0.255 0.243 0.260 - - 0 0 - 0.281 0.268 0.287 - - 0 - 0.00%
2009-09-29 0 0.255 0.245 0.255 - - 0 0 - 0.281 0.270 0.281 - - 0 - -1.92%
2009-09-28 0 0.260 0.250 0.260 - - 0 0 - 0.287 0.276 0.287 - - 0 - -1.89%
2009-09-25 0 0.265 0.250 0.265 - - 0 0 - 0.292 0.276 0.292 - - 0 - 0.00%
2009-09-24 0 0.265 0.250 0.265 - - 0 0 - 0.292 0.276 0.292 - - 0 - 0.00%
2009-09-23 0 0.265 0.255 0.265 - - 0 0 - 0.292 0.281 0.292 - - 0 - 0.00%
2009-09-22 0 0.265 0.255 0.265 - - 0 0 - 0.292 0.281 0.292 - - 0 - 0.00%
2009-09-21 0 0.265 0.250 0.265 0.250 0.265 580,000 146,500 0.2526 0.292 0.276 0.292 0.276 0.292 526,279 0.2784 3.92%
2009-09-18 0 0.255 0.250 0.265 - - 0 0 - 0.281 0.276 0.292 - - 0 - 0.00%
2009-09-17 0 0.255 0.255 0.265 0.255 0.260 520,000 133,200 0.2562 0.281 0.281 0.292 0.281 0.287 471,836 0.2823 -3.77%
2009-09-16 0 0.265 0.260 0.285 0.265 0.265 260,000 68,900 0.2650 0.292 0.287 0.314 0.292 0.292 235,918 0.2921 0.00%
2009-09-15 0 0.265 0.260 0.290 - - 0 0 - 0.292 0.287 0.320 - - 0 - 0.00%
2009-09-14 0 0.265 0.255 0.290 - - 0 0 - 0.292 0.281 0.320 - - 0 - 0.00%
2009-09-11 0 0.265 0.265 0.285 0.265 0.270 40,000 10,700 0.2675 0.292 0.292 0.314 0.292 0.298 36,295 0.2948 -5.36%
2009-09-10 0 0.280 0.270 0.295 0.280 0.280 22,000 6,180 0.2809 0.309 0.298 0.325 0.309 0.309 19,962 0.3096 -3.45%
2009-09-09 0 0.290 0.275 0.300 0.290 0.300 216,000 63,500 0.2940 0.320 0.303 0.331 0.320 0.331 195,993 0.3240 7.41%
2009-09-08 0 0.270 0.270 0.320 0.265 0.315 1,020,000 290,300 0.2846 0.298 0.298 0.353 0.292 0.347 925,525 0.3137 1.89%
2009-09-07 0 0.265 0.255 0.275 0.265 0.265 60,000 15,900 0.2650 0.292 0.281 0.303 0.292 0.292 54,443 0.2921 1.92%
2009-09-04 0 0.260 0.260 0.265 0.255 0.260 120,000 31,100 0.2592 0.287 0.287 0.292 0.281 0.287 108,885 0.2856 4.00%
2009-09-03 0 0.250 0.250 0.275 0.250 0.260 220,000 55,400 0.2518 0.276 0.276 0.303 0.276 0.287 199,623 0.2775 -1.96%
2009-09-02 0 0.255 0.255 0.270 0.255 0.255 100,000 25,500 0.2550 0.281 0.281 0.298 0.281 0.281 90,738 0.2810 -3.77%
2009-09-01 0 0.265 0.260 0.275 0.265 0.265 100,000 26,500 0.2650 0.292 0.287 0.303 0.292 0.292 90,738 0.2921 -5.36%
2009-08-31 0 0.280 0.260 0.280 - - 5,000 1,225 0.2450 0.309 0.287 0.309 - - 4,537 0.2700 -1.75%
2009-08-28 0 0.285 0.255 0.285 - - 0 0 - 0.314 0.281 0.314 - - 0 - 0.00%
2009-08-27 0 0.285 0.265 0.300 - - 0 0 - 0.314 0.292 0.331 - - 0 - 0.00%
2009-08-26 0 0.285 0.265 0.285 - - 0 0 - 0.314 0.292 0.314 - - 0 - 0.00%
2009-08-25 0 0.285 0.270 0.300 - - 0 0 - 0.314 0.298 0.331 - - 0 - 0.00%
2009-08-24 0 0.285 0.270 0.285 - - 0 0 - 0.314 0.298 0.314 - - 0 - 0.00%
2009-08-21 0 0.285 0.265 0.285 - - 0 0 - 0.314 0.292 0.314 - - 0 - 0.00%
2009-08-20 0 0.285 0.265 0.290 - - 0 0 - 0.314 0.292 0.320 - - 0 - 0.00%
2009-08-19 0 0.285 0.270 0.300 - - 0 0 - 0.314 0.298 0.331 - - 0 - 0.00%
2009-08-18 0 0.285 0.265 0.310 - - 0 0 - 0.314 0.292 0.342 - - 0 - 0.00%
2009-08-17 0 0.285 0.270 0.290 - - 0 0 - 0.314 0.298 0.320 - - 0 - 0.00%
2009-08-14 0 0.285 0.285 0.310 0.285 0.320 260,000 80,400 0.3092 0.314 0.314 0.342 0.314 0.353 235,918 0.3408 -1.72%
2009-08-13 0 0.290 0.265 0.280 0.280 0.290 240,000 68,200 0.2842 0.320 0.292 0.309 0.309 0.320 217,770 0.3132 -3.33%
2009-08-12 0 0.300 0.270 0.300 - - 10,000 2,500 0.2500 0.331 0.298 0.331 - - 9,074 0.2755 0.00%
2009-08-11 0 0.300 0.285 0.305 - - 0 0 - 0.331 0.314 0.336 - - 0 - 0.00%
2009-08-10 0 0.300 0.275 0.300 0.285 0.300 40,000 11,700 0.2925 0.331 0.303 0.331 0.314 0.331 36,295 0.3224 7.14%
2009-08-07 0 0.280 0.280 0.305 0.280 0.280 40,000 11,200 0.2800 0.309 0.309 0.336 0.309 0.309 36,295 0.3086 -1.75%
2009-08-06 0 0.285 0.285 0.310 0.285 0.285 400,000 114,000 0.2850 0.314 0.314 0.342 0.314 0.314 362,951 0.3141 -1.72%
2009-08-05 0 0.290 0.290 0.310 0.285 0.295 624,000 180,680 0.2896 0.320 0.320 0.342 0.314 0.325 566,203 0.3191 -6.45%
2009-08-04 0 0.310 0.305 0.315 0.310 0.320 120,000 37,800 0.3150 0.342 0.336 0.347 0.342 0.353 108,885 0.3472 -3.12%
2009-08-03 0 0.320 0.305 0.320 0.300 0.320 860,000 267,100 0.3106 0.353 0.336 0.353 0.331 0.353 780,344 0.3423 6.67%
2009-07-31 0 0.300 0.290 0.300 0.285 0.300 200,000 58,200 0.2910 0.331 0.320 0.331 0.314 0.331 181,475 0.3207 7.14%
2009-07-30 0 0.280 0.280 0.290 0.280 0.280 40,000 11,200 0.2800 0.309 0.309 0.320 0.309 0.309 36,295 0.3086 -1.75%
2009-07-29 0 0.285 0.285 0.295 0.280 0.300 560,000 157,500 0.2813 0.314 0.314 0.325 0.309 0.331 508,131 0.3100 -5.00%
2009-07-28 0 0.300 0.290 0.300 0.300 0.300 120,000 36,000 0.3000 0.331 0.320 0.331 0.331 0.331 108,885 0.3306 7.14%
2009-07-27 0 0.280 0.280 0.295 0.280 0.280 100,000 28,000 0.2800 0.309 0.309 0.325 0.309 0.309 90,738 0.3086 0.00%
2009-07-24 0 0.280 0.280 0.300 0.280 0.280 40,000 11,200 0.2800 0.309 0.309 0.331 0.309 0.309 36,295 0.3086 0.00%
2009-07-23 0 0.280 0.280 0.290 0.280 0.280 340,000 95,200 0.2800 0.309 0.309 0.320 0.309 0.309 308,508 0.3086 0.00%
2009-07-22 0 0.280 0.280 0.285 - - 0 0 - 0.309 0.309 0.314 - - 0 - 0.00%
2009-07-21 0 0.280 0.275 0.290 - - 0 0 - 0.309 0.303 0.320 - - 0 - 0.00%
2009-07-20 0 0.280 0.265 0.290 0.280 0.280 1,040,000 291,200 0.2800 0.309 0.292 0.320 0.309 0.309 943,672 0.3086 0.00%
2009-07-17 0 0.280 0.280 0.290 0.280 0.290 652,000 183,720 0.2818 0.309 0.309 0.320 0.309 0.320 591,610 0.3105 0.00%
2009-07-16 0 0.280 0.280 0.295 0.280 0.285 170,000 47,600 0.2800 0.309 0.309 0.325 0.309 0.314 154,254 0.3086 -5.08%
2009-07-15 0 0.295 0.285 0.300 0.290 0.295 200,000 58,500 0.2925 0.325 0.314 0.331 0.320 0.325 181,475 0.3224 3.51%
2009-07-14 0 0.285 0.285 0.305 0.280 0.285 120,000 34,200 0.2850 0.314 0.314 0.336 0.309 0.314 108,885 0.3141 0.00%
2009-07-13 0 0.285 0.285 0.310 0.285 0.285 40,000 11,400 0.2850 0.314 0.314 0.342 0.314 0.314 36,295 0.3141 -5.00%
2009-07-10 0 0.300 0.290 0.315 0.300 0.300 40,000 12,000 0.3000 0.331 0.320 0.347 0.331 0.331 36,295 0.3306 0.00%
2009-07-09 0 0.300 0.280 0.300 0.280 0.300 280,000 80,700 0.2882 0.331 0.309 0.331 0.309 0.331 254,066 0.3176 3.45%
2009-07-08 0 0.290 0.285 0.310 0.290 0.290 20,000 5,800 0.2900 0.320 0.314 0.342 0.320 0.320 18,148 0.3196 0.00%
2009-07-07 0 0.290 0.285 0.320 - - 18,000 4,770 0.2650 0.320 0.314 0.353 - - 16,333 0.2921 0.00%
2009-07-06 0 0.290 0.285 0.320 - - 0 0 - 0.320 0.314 0.353 - - 0 - 0.00%
2009-07-03 0 0.290 0.290 0.325 0.290 0.320 340,000 101,500 0.2985 0.320 0.320 0.358 0.320 0.353 308,508 0.3290 -6.45%
2009-07-02 0 0.310 0.310 0.330 0.305 0.330 640,000 202,400 0.3163 0.342 0.342 0.364 0.336 0.364 580,721 0.3485 -11.43%
2009-06-30 0 0.350 0.350 0.355 0.330 0.355 820,000 277,900 0.3389 0.386 0.386 0.391 0.364 0.391 744,049 0.3735 1.45%
2009-06-29 0 0.345 0.345 0.350 0.315 0.370 2,920,000 1,025,700 0.3513 0.380 0.380 0.386 0.347 0.408 2,649,541 0.3871 9.52%
2009-06-26 0 0.315 0.305 0.315 0.285 0.315 1,220,000 366,900 0.3007 0.347 0.336 0.347 0.314 0.347 1,107,000 0.3314 10.53%
2009-06-25 0 0.285 0.280 0.290 0.265 0.285 900,000 251,400 0.2793 0.314 0.309 0.320 0.292 0.314 816,639 0.3078 1.79%
2009-06-24 0 0.280 0.265 0.280 0.265 0.280 80,000 22,100 0.2763 0.309 0.292 0.309 0.292 0.309 72,590 0.3044 3.70%
2009-06-23 0 0.270 0.265 0.275 0.265 0.270 80,000 21,400 0.2675 0.298 0.292 0.303 0.292 0.298 72,590 0.2948 -5.26%
2009-06-22 0 0.285 0.265 0.285 0.270 0.285 400,000 110,100 0.2753 0.314 0.292 0.314 0.298 0.314 362,951 0.3033 0.00%
2009-06-19 0 0.285 0.270 0.285 0.265 0.285 120,000 32,200 0.2683 0.314 0.298 0.314 0.292 0.314 108,885 0.2957 0.00%
2009-06-18 0 0.285 0.260 0.290 - - 0 0 - 0.314 0.287 0.320 - - 0 - 0.00%
2009-06-17 0 0.285 0.275 0.290 - - 0 0 - 0.314 0.303 0.320 - - 0 - 0.00%
2009-06-16 0 0.285 0.285 0.290 0.285 0.285 20,000 5,700 0.2850 0.314 0.314 0.320 0.314 0.314 18,148 0.3141 0.00%
2009-06-15 0 0.285 0.285 0.295 0.260 0.285 580,000 157,600 0.2717 0.314 0.314 0.325 0.287 0.314 526,279 0.2995 -3.39%
2009-06-12 0 0.295 0.280 0.300 - - 0 0 - 0.325 0.309 0.331 - - 0 - 0.00%
2009-06-11 0 0.295 0.290 0.300 0.295 0.295 147,500 43,175 0.2927 0.325 0.320 0.331 0.325 0.325 133,838 0.3226 0.00%
2009-06-10 0 0.295 0.290 0.295 0.295 0.295 60,000 17,700 0.2950 0.325 0.320 0.325 0.325 0.325 54,443 0.3251 0.00%
2009-06-09 0 0.295 0.290 0.295 0.290 0.300 260,000 76,400 0.2938 0.325 0.320 0.325 0.320 0.331 235,918 0.3238 -1.67%
2009-06-08 0 0.300 0.300 0.305 0.300 0.300 520,000 156,000 0.3000 0.331 0.331 0.336 0.331 0.331 471,836 0.3306 0.00%
2009-06-05 0 0.300 0.300 0.305 0.285 0.300 520,000 152,800 0.2938 0.331 0.331 0.336 0.314 0.331 471,836 0.3238 3.45%
2009-06-04 0 0.290 0.275 0.295 - - 0 0 - 0.320 0.303 0.325 - - 0 - 0.00%
2009-06-03 0 0.290 0.275 0.300 0.290 0.290 120,000 34,800 0.2900 0.320 0.303 0.331 0.320 0.320 108,885 0.3196 3.57%
2009-06-02 0 0.280 0.280 0.290 0.280 0.290 105,000 29,500 0.2810 0.309 0.309 0.320 0.309 0.320 95,275 0.3096 0.00%
2009-06-01 0 0.280 0.280 0.295 0.280 0.295 480,000 136,100 0.2835 0.309 0.309 0.325 0.309 0.325 435,541 0.3125 -6.67%
2009-05-29 0 0.300 0.285 0.300 - - 0 0 - 0.331 0.314 0.331 - - 0 - 0.00%
2009-05-27 0 0.300 0.290 0.320 0.295 0.300 360,000 107,000 0.2972 0.331 0.320 0.353 0.325 0.331 326,656 0.3276 1.69%
2009-05-26 0 0.295 0.285 0.300 0.295 0.295 20,000 5,900 0.2950 0.325 0.314 0.331 0.325 0.325 18,148 0.3251 5.36%
2009-05-25 0 0.280 0.280 0.300 - - 0 0 - 0.309 0.309 0.331 - - 0 - 0.00%
2009-05-22 0 0.280 0.265 0.310 0.280 0.280 60,000 16,800 0.2800 0.309 0.292 0.342 0.309 0.309 54,443 0.3086 -3.45%
2009-05-21 0 0.290 0.290 0.315 - - 0 0 - 0.320 0.320 0.347 - - 0 - 3.57%
2009-05-20 0 0.280 0.260 0.300 0.280 0.290 80,000 22,600 0.2825 0.309 0.287 0.331 0.309 0.320 72,590 0.3113 -6.67%
2009-05-19 0 0.300 0.300 0.335 0.300 0.305 160,000 48,100 0.3006 0.331 0.331 0.369 0.331 0.336 145,180 0.3313 7.14%
2009-05-18 0 0.280 0.265 0.300 - - 0 0 - 0.309 0.292 0.331 - - 0 - 0.00%
2009-05-15 0 0.280 0.275 0.325 - - 0 0 - 0.309 0.303 0.358 - - 0 - 0.00%
2009-05-14 0 0.280 0.275 0.295 - - 0 0 - 0.309 0.303 0.325 - - 0 - 0.00%
2009-05-13 0 0.280 0.280 0.295 - - 0 0 - 0.309 0.309 0.325 - - 0 - 0.00%
2009-05-12 0 0.280 0.275 0.295 - - 0 0 - 0.309 0.303 0.325 - - 0 - 0.00%
2009-05-11 0 0.280 0.275 0.315 0.280 0.285 80,000 22,600 0.2825 0.309 0.303 0.347 0.309 0.314 72,590 0.3113 7.69%
2009-05-08 0 0.260 0.260 0.295 0.260 0.290 260,000 71,200 0.2738 0.287 0.287 0.325 0.287 0.320 235,918 0.3018 -7.14%
2009-05-07 0 0.280 0.265 0.295 0.280 0.280 40,000 11,200 0.2800 0.309 0.292 0.325 0.309 0.309 36,295 0.3086 1.82%
2009-05-06 0 0.275 0.270 0.290 0.275 0.275 200,000 55,000 0.2750 0.303 0.298 0.320 0.303 0.303 181,475 0.3031 3.77%
2009-05-05 0 0.265 0.265 0.290 0.260 0.260 140,000 36,300 0.2593 0.292 0.292 0.320 0.287 0.287 127,033 0.2858 3.92%
2009-05-04 0 0.255 0.250 0.265 0.250 0.255 200,000 50,500 0.2525 0.281 0.276 0.292 0.276 0.281 181,475 0.2783 -12.07%
2009-04-30 0 0.290 0.231 0.300 - - 0 0 - 0.320 0.255 0.331 - - 0 - 0.00%
2009-04-29 0 0.290 0.200 0.290 - - 0 0 - 0.320 0.220 0.320 - - 0 - 0.00%
2009-04-28 0 0.290 0.200 0.300 - - 0 0 - 0.320 0.220 0.331 - - 0 - 0.00%
2009-04-27 0 0.290 0.202 0.315 - - 0 0 - 0.320 0.223 0.347 - - 0 - 0.00%
2009-04-24 0 0.290 0.260 0.290 0.290 0.290 20,000 5,800 0.2900 0.320 0.287 0.320 0.320 0.320 18,148 0.3196 0.00%
2009-04-23 0 0.290 0.275 0.295 - - 0 0 - 0.320 0.303 0.325 - - 0 - 0.00%
2009-04-22 0 0.290 0.290 0.310 - - 0 0 - 0.320 0.320 0.342 - - 0 - 3.57%
2009-04-21 0 0.280 0.275 0.310 0.280 0.280 20,000 5,600 0.2800 0.309 0.303 0.342 0.309 0.309 18,148 0.3086 -3.45%
2009-04-20 0 0.290 0.285 0.310 0.290 0.325 120,000 36,600 0.3050 0.320 0.314 0.342 0.320 0.358 108,885 0.3361 -1.69%
2009-04-17 0 0.295 0.295 0.310 - - 0 0 - 0.325 0.325 0.342 - - 0 - 3.51%
2009-04-16 0 0.285 0.280 0.315 - - 0 0 - 0.314 0.309 0.347 - - 0 - 0.00%
2009-04-15 0 0.285 0.300 0.325 0.300 0.300 60,000 18,000 0.3000 0.314 0.331 0.358 0.331 0.331 54,443 0.3306 0.00%
2009-04-14 0 0.285 0.285 0.305 0.280 0.285 116,125 32,454 0.2795 0.314 0.314 0.336 0.309 0.314 105,369 0.3080 -8.06%
2009-04-09 0 0.310 0.280 0.310 - - 0 0 - 0.342 0.309 0.342 - - 0 - 0.00%
2009-04-08 0 0.310 0.265 0.310 - - 0 0 - 0.342 0.292 0.342 - - 0 - -4.62%
2009-04-07 0 0.325 0.200 0.325 - - 0 0 - 0.358 0.220 0.358 - - 0 - 0.00%
2009-04-06 0 0.325 0.200 0.325 - - 0 0 - 0.358 0.220 0.358 - - 0 - 0.00%
2009-04-03 0 0.325 0.295 0.325 - - 0 0 - 0.358 0.325 0.358 - - 0 - 0.00%
2009-04-02 0 0.325 0.249 0.325 - - 0 0 - 0.358 0.274 0.358 - - 0 - 0.00%
2009-04-01 0 0.325 0.285 0.325 - - 0 0 - 0.358 0.314 0.358 - - 0 - 0.00%
2009-03-31 0 0.325 0.265 0.325 - - 0 0 - 0.358 0.292 0.358 - - 0 - 0.00%
2009-03-30 0 0.325 0.275 0.325 - - 0 0 - 0.358 0.303 0.358 - - 0 - 0.00%
2009-03-27 0 0.325 0.285 0.325 - - 0 0 - 0.358 0.314 0.358 - - 0 - 0.00%
2009-03-26 0 0.325 0.280 0.325 0.300 0.325 160,000 48,500 0.3031 0.358 0.309 0.358 0.331 0.358 145,180 0.3341 -1.52%
2009-03-25 0 0.330 0.280 0.330 - - 0 0 - 0.364 0.309 0.364 - - 0 - 0.00%
2009-03-24 0 0.330 0.270 0.330 - - 0 0 - 0.364 0.298 0.364 - - 0 - 0.00%
2009-03-23 0 0.330 0.260 0.330 - - 0 0 - 0.364 0.287 0.364 - - 0 - 0.00%
2009-03-20 0 0.330 0.260 0.330 - - 0 0 - 0.364 0.287 0.364 - - 0 - 0.00%
2009-03-19 0 0.330 0.260 0.330 - - 0 0 - 0.364 0.287 0.364 - - 0 - 0.00%
2009-03-18 0 0.330 0.265 0.330 - - 0 0 - 0.364 0.292 0.364 - - 0 - 0.00%
2009-03-17 0 0.330 0.285 0.330 - - 0 0 - 0.364 0.314 0.364 - - 0 - 0.00%
2009-03-16 0 0.330 0.295 0.330 - - 0 0 - 0.364 0.325 0.364 - - 0 - 0.00%
2009-03-13 0 0.330 0.295 0.330 - - 0 0 - 0.364 0.325 0.364 - - 0 - 0.00%
2009-03-12 0 0.330 0.285 0.330 - - 0 0 - 0.364 0.314 0.364 - - 0 - 0.00%
2009-03-11 0 0.330 0.275 0.330 - - 0 0 - 0.364 0.303 0.364 - - 0 - 0.00%
2009-03-10 0 0.330 0.290 0.335 - - 0 0 - 0.364 0.320 0.369 - - 0 - 0.00%
2009-03-09 0 0.330 0.275 0.340 - - 0 0 - 0.364 0.303 0.375 - - 0 - 0.00%
2009-03-06 0 0.330 0.300 0.340 - - 0 0 - 0.364 0.331 0.375 - - 0 - 0.00%
2009-03-05 0 0.330 0.295 0.340 - - 0 0 - 0.364 0.325 0.375 - - 0 - 0.00%
2009-03-04 0 0.330 0.300 0.340 - - 0 0 - 0.364 0.331 0.375 - - 0 - 0.00%
2009-03-03 0 0.330 0.300 0.340 - - 0 0 - 0.364 0.331 0.375 - - 0 - 0.00%
2009-03-02 0 0.330 0.285 0.340 - - 0 0 - 0.364 0.314 0.375 - - 0 - 0.00%
2009-02-27 0 0.330 0.285 0.335 0.300 0.330 80,000 25,000 0.3125 0.364 0.314 0.369 0.331 0.364 72,590 0.3444 0.00%
2009-02-26 0 0.330 0.275 0.330 - - 0 0 - 0.364 0.303 0.364 - - 0 - -2.94%
2009-02-25 0 0.340 0.270 0.340 - - 0 0 - 0.375 0.298 0.375 - - 0 - 0.00%
2009-02-24 0 0.340 0.265 0.340 - - 0 0 - 0.375 0.292 0.375 - - 0 - -1.45%
2009-02-23 0 0.345 0.305 0.385 - - 0 0 - 0.380 0.336 0.424 - - 0 - 0.00%
2009-02-20 0 0.345 0.300 0.360 - - 0 0 - 0.380 0.331 0.397 - - 0 - 0.00%
2009-02-19 0 0.345 0.300 0.345 - - 4,550 1,570 0.3451 0.380 0.331 0.380 - - 4,129 0.3803 0.00%
2009-02-18 0 0.345 0.290 0.390 - - 0 0 - 0.380 0.320 0.430 - - 0 - 0.00%
2009-02-17 0 0.345 0.295 0.390 - - 0 0 - 0.380 0.325 0.430 - - 0 - 0.00%
2009-02-16 0 0.345 0.290 0.390 - - 0 0 - 0.380 0.320 0.430 - - 0 - 0.00%
2009-02-13 0 0.345 0.310 0.395 - - 0 0 - 0.380 0.342 0.435 - - 0 - 0.00%
2009-02-12 0 0.345 0.290 0.355 - - 0 0 - 0.380 0.320 0.391 - - 0 - 0.00%
2009-02-11 0 0.345 0.295 0.360 - - 0 0 - 0.380 0.325 0.397 - - 0 - 0.00%
2009-02-10 0 0.345 0.305 0.360 - - 0 0 - 0.380 0.336 0.397 - - 0 - 0.00%
2009-02-09 0 0.345 0.285 0.350 0.285 0.345 40,000 12,600 0.3150 0.380 0.314 0.386 0.314 0.380 36,295 0.3472 -4.17%
2009-02-06 0 0.360 0.300 0.360 0.300 0.360 60,000 19,200 0.3200 0.397 0.331 0.397 0.331 0.397 54,443 0.3527 0.00%
2009-02-05 0 0.360 0.300 0.395 - - 0 0 - 0.397 0.331 0.435 - - 0 - 0.00%
2009-02-04 0 0.360 0.310 0.400 - - 0 0 - 0.397 0.342 0.441 - - 0 - 0.00%
2009-02-03 0 0.360 0.300 0.400 - - 0 0 - 0.397 0.331 0.441 - - 0 - 0.00%
2009-02-02 0 0.360 0.285 0.400 - - 0 0 - 0.397 0.314 0.441 - - 0 - 0.00%
2009-01-30 0 0.360 0.300 0.415 - - 0 0 - 0.397 0.331 0.457 - - 0 - 0.00%
2009-01-29 0 0.360 0.300 0.415 - - 0 0 - 0.397 0.331 0.457 - - 0 - 0.00%
2009-01-23 0 0.360 0.300 0.360 - - 0 0 - 0.397 0.331 0.397 - - 0 - 0.00%
2009-01-22 0 0.360 0.310 0.400 - - 0 0 - 0.397 0.342 0.441 - - 0 - 0.00%
2009-01-21 0 0.360 0.295 0.400 - - 0 0 - 0.397 0.325 0.441 - - 0 - 0.00%
2009-01-20 0 0.360 0.305 0.400 - - 0 0 - 0.397 0.336 0.441 - - 0 - 0.00%
2009-01-19 0 0.360 0.310 0.400 - - 0 0 - 0.397 0.342 0.441 - - 0 - 0.00%
2009-01-16 0 0.360 0.305 0.420 - - 0 0 - 0.397 0.336 0.463 - - 0 - 0.00%
2009-01-15 0 0.360 0.320 0.375 0.320 0.375 1,540,000 554,900 0.3603 0.397 0.353 0.413 0.353 0.413 1,397,361 0.3971 -2.70%
2009-01-14 0 0.370 0.370 0.380 0.360 0.370 1,340,000 495,600 0.3699 0.408 0.408 0.419 0.397 0.408 1,215,885 0.4076 8.82%
2009-01-13 0 0.340 0.300 0.400 - - 0 0 - 0.375 0.331 0.441 - - 0 - 0.00%
2009-01-12 0 0.340 0.310 0.420 - - 0 0 - 0.375 0.342 0.463 - - 0 - 0.00%
2009-01-09 0 0.340 0.335 0.360 0.340 0.340 80,000 27,200 0.3400 0.375 0.369 0.397 0.375 0.375 72,590 0.3747 -8.11%
2009-01-08 0 0.370 0.300 0.370 - - 0 0 - 0.408 0.331 0.408 - - 0 - 0.00%
2009-01-07 0 0.370 0.335 0.370 - - 0 0 - 0.408 0.369 0.408 - - 0 - 0.00%
2009-01-06 0 0.370 0.340 0.430 - - 0 0 - 0.408 0.375 0.474 - - 0 - 0.00%
2009-01-05 0 0.370 0.370 0.430 - - 0 0 - 0.408 0.408 0.474 - - 0 - 2.78%
2009-01-02 0 0.360 0.360 0.400 0.360 0.360 40,000 14,400 0.3600 0.397 0.397 0.441 0.397 0.397 36,295 0.3967 -14.29%
2008-12-31 0 0.420 0.370 0.445 0.365 0.450 940,000 399,600 0.4251 0.463 0.408 0.490 0.402 0.496 852,934 0.4685 -5.62%
2008-12-30 0 0.445 0.320 0.400 0.335 0.420 720,000 283,200 0.3933 0.490 0.353 0.441 0.369 0.463 653,311 0.4335 27.14%
2008-12-29 0 0.350 0.325 0.390 0.300 0.390 980,000 338,300 0.3452 0.386 0.358 0.430 0.331 0.430 889,230 0.3804 16.67%
2008-12-24 0 0.300 0.230 0.345 - - 0 0 - 0.331 0.253 0.380 - - 0 - 0.00%
2008-12-23 0 0.300 0.240 0.300 0.238 0.300 180,000 44,180 0.2454 0.331 0.264 0.331 0.262 0.331 163,328 0.2705 11.11%
2008-12-22 0 0.270 0.238 0.270 - - 0 0 - 0.298 0.262 0.298 - - 0 - 0.00%
2008-12-19 0 0.270 0.250 0.300 - - 0 0 - 0.298 0.276 0.331 - - 0 - 0.00%
2008-12-18 0 0.270 0.255 0.340 0.270 0.270 100,000 27,000 0.2700 0.298 0.281 0.375 0.298 0.298 90,738 0.2976 0.00%
2008-12-17 0 0.270 0.260 0.300 0.270 0.270 20,000 5,400 0.2700 0.298 0.287 0.331 0.298 0.298 18,148 0.2976 -1.82%
2008-12-16 0 0.275 0.250 0.375 - - 0 0 - 0.303 0.276 0.413 - - 0 - 0.00%
2008-12-15 0 0.275 0.260 0.375 0.275 0.275 20,000 5,500 0.2750 0.303 0.287 0.413 0.303 0.303 18,148 0.3031 0.00%
2008-12-12 0 0.275 0.285 0.380 0.260 0.260 80,000 20,800 0.2600 0.303 0.314 0.419 0.287 0.287 72,590 0.2865 -3.51%
2008-12-11 0 0.285 0.270 0.300 - - 0 0 - 0.314 0.298 0.331 - - 0 - 0.00%
2008-12-10 0 0.285 0.265 0.310 - - 0 0 - 0.314 0.292 0.342 - - 0 - 0.00%
2008-12-09 0 0.285 0.265 0.360 0.285 0.285 20,000 5,700 0.2850 0.314 0.292 0.397 0.314 0.314 18,148 0.3141 -5.00%
2008-12-08 0 0.300 0.285 0.325 0.300 0.300 20,000 6,000 0.3000 0.331 0.314 0.358 0.331 0.331 18,148 0.3306 0.00%
2008-12-05 0 0.300 0.275 0.300 0.300 0.300 60,000 18,000 0.3000 0.331 0.303 0.331 0.331 0.331 54,443 0.3306 3.45%
2008-12-04 0 0.290 0.290 0.320 0.275 0.280 60,000 16,700 0.2783 0.320 0.320 0.353 0.303 0.309 54,443 0.3067 -12.12%
2008-12-03 0 0.330 0.285 0.330 - - 0 0 - 0.364 0.314 0.364 - - 0 - -1.49%
2008-12-02 0 0.335 0.275 0.335 0.325 0.335 1,980,000 655,800 0.3312 0.369 0.303 0.369 0.358 0.369 1,796,607 0.3650 11.67%
2008-12-01 0 0.300 0.300 0.335 0.300 0.300 180,000 54,000 0.3000 0.331 0.331 0.369 0.331 0.331 163,328 0.3306 -3.23%
2008-11-28 0 0.310 0.295 0.320 0.260 0.315 1,740,000 537,400 0.3089 0.342 0.325 0.353 0.287 0.347 1,578,836 0.3404 -7.46%
2008-11-27 0 0.335 0.280 0.335 0.330 0.335 1,660,000 552,600 0.3329 0.369 0.309 0.369 0.364 0.369 1,506,246 0.3669 1.52%
2008-11-26 0 0.330 0.295 0.370 0.280 0.330 80,000 24,300 0.3038 0.364 0.325 0.408 0.309 0.364 72,590 0.3348 6.45%
2008-11-25 0 0.310 0.295 0.380 0.280 0.310 60,000 17,400 0.2900 0.342 0.325 0.419 0.309 0.342 54,443 0.3196 -6.06%
2008-11-24 0 0.330 0.280 0.400 - - 0 0 - 0.364 0.309 0.441 - - 0 - 0.00%
2008-11-21 0 0.330 0.280 0.370 - - 0 0 - 0.364 0.309 0.408 - - 0 - 0.00%
2008-11-20 0 0.330 0.265 0.350 - - 0 0 - 0.364 0.292 0.386 - - 0 - 0.00%
2008-11-19 0 0.330 0.285 0.390 0.300 0.330 40,000 12,600 0.3150 0.364 0.314 0.430 0.331 0.364 36,295 0.3472 10.00%
2008-11-18 0 0.300 0.285 0.390 0.300 0.300 20,000 6,000 0.3000 0.331 0.314 0.430 0.331 0.331 18,148 0.3306 3.45%
2008-11-17 0 0.290 0.290 0.415 0.290 0.290 40,000 11,600 0.2900 0.320 0.320 0.457 0.320 0.320 36,295 0.3196 -9.38%
2008-11-14 0 0.320 0.320 - - - 0 0 - 0.353 0.353 - - - 0 - 14.29%
2008-11-13 0 0.280 0.210 - - - 0 0 - 0.309 0.231 - - - 0 - 0.00%
2008-11-12 0 0.280 0.280 0.375 - - 0 0 - 0.309 0.309 0.413 - - 0 - 1.82%
2008-11-11 0 0.275 0.275 0.375 - - 0 0 - 0.303 0.303 0.413 - - 0 - 0.00%
2008-11-10 0 0.275 0.275 0.370 - - 0 0 - 0.303 0.303 0.408 - - 0 - 0.00%
2008-11-07 0 0.275 0.270 0.370 0.275 0.275 20,000 5,500 0.2750 0.303 0.298 0.408 0.303 0.303 18,148 0.3031 -3.51%
2008-11-06 0 0.285 0.285 0.370 0.260 0.260 40,000 11,000 0.2750 0.314 0.314 0.408 0.287 0.287 36,295 0.3031 -13.64%
2008-11-05 0 0.330 0.285 0.350 0.330 0.330 60,000 18,200 0.3033 0.364 0.314 0.386 0.364 0.364 54,443 0.3343 17.86%
2008-11-04 0 0.280 0.280 0.320 - - 0 0 - 0.309 0.309 0.353 - - 0 - 7.69%
2008-11-03 0 0.260 0.260 0.315 - - 0 0 - 0.287 0.287 0.347 - - 0 - 1.96%
2008-10-31 0 0.255 0.250 0.300 - - 0 0 - 0.281 0.276 0.331 - - 0 - 0.00%
2008-10-30 0 0.255 0.236 0.300 0.255 0.255 20,000 5,100 0.2550 0.281 0.260 0.331 0.281 0.281 18,148 0.2810 2.00%
2008-10-29 0 0.250 0.250 0.295 - - 0 0 - 0.276 0.276 0.325 - - 0 - 4.17%
2008-10-28 0 0.240 0.250 0.295 - - 0 0 - 0.264 0.276 0.325 - - 0 - 4.35%
2008-10-27 0 0.230 0.230 0.340 0.230 0.230 40,000 9,200 0.2300 0.253 0.253 0.375 0.253 0.253 36,295 0.2535 -8.00%
2008-10-24 0 0.250 0.231 0.310 - - 0 0 - 0.276 0.255 0.342 - - 0 - 0.00%
2008-10-23 0 0.250 0.255 0.290 0.235 0.245 60,000 14,360 0.2393 0.276 0.281 0.320 0.259 0.270 54,443 0.2638 -9.09%
2008-10-22 0 0.275 0.270 0.400 0.275 0.275 20,000 5,500 0.2750 0.303 0.298 0.441 0.303 0.303 18,148 0.3031 -17.91%
2008-10-21 0 0.335 0.211 0.390 - - 0 0 - 0.369 0.233 0.430 - - 0 - 0.00%
2008-10-20 0 0.335 0.250 0.390 - - 0 0 - 0.369 0.276 0.430 - - 0 - 0.00%
2008-10-17 0 0.335 0.250 0.390 - - 0 0 - 0.369 0.276 0.430 - - 0 - 0.00%
2008-10-16 0 0.335 0.350 0.370 0.330 0.330 20,000 6,600 0.3300 0.369 0.386 0.408 0.364 0.364 18,148 0.3637 -9.46%
2008-10-15 0 0.370 0.285 0.400 - - 0 0 - 0.408 0.314 0.441 - - 0 - 0.00%
2008-10-14 0 0.370 0.320 0.370 - - 0 0 - 0.408 0.353 0.408 - - 0 - -5.13%
2008-10-13 0 0.390 0.244 0.390 - - 0 0 - 0.430 0.269 0.430 - - 0 - -2.50%
2008-10-10 0 0.400 0.300 0.400 - - 0 0 - 0.441 0.331 0.441 - - 0 - 0.00%
2008-10-09 0 0.400 0.265 0.400 - - 0 0 - 0.441 0.292 0.441 - - 0 - -4.76%
2008-10-08 0 0.420 0.355 0.420 - - 0 0 - 0.463 0.391 0.463 - - 0 - -6.67%
2008-10-06 0 0.450 0.365 0.450 - - 0 0 - 0.496 0.402 0.496 - - 0 - -6.25%
2008-10-03 0 0.480 0.350 0.480 - - 0 0 - 0.529 0.386 0.529 - - 0 - 0.00%
2008-10-02 0 0.480 0.400 0.480 - - 0 0 - 0.529 0.441 0.529 - - 0 - -4.00%
2008-09-30 0 0.500 0.410 0.520 0.450 0.500 580,000 264,400 0.4559 0.551 0.452 0.573 0.496 0.551 526,279 0.5024 11.11%
2008-09-29 0 0.450 0.340 0.500 0.390 0.450 380,000 156,300 0.4113 0.496 0.375 0.551 0.430 0.496 344,803 0.4533 9.76%
2008-09-26 0 0.410 0.390 0.430 - - 0 0 - 0.452 0.430 0.474 - - 0 - 0.00%
2008-09-25 0 0.410 0.375 0.430 0.410 0.425 120,000 50,200 0.4183 0.452 0.413 0.474 0.452 0.468 108,885 0.4610 -17.17%
2008-09-24 0 0.495 0.435 0.495 - - 0 0 - 0.546 0.479 0.546 - - 0 - -1.00%
2008-09-23 0 0.500 0.420 0.500 0.430 0.540 7,260,000 3,825,400 0.5269 0.551 0.463 0.551 0.474 0.595 6,587,557 0.5807 5.26%
2008-09-22 0 0.475 0.410 0.480 0.400 0.480 300,000 133,500 0.4450 0.523 0.452 0.529 0.441 0.529 272,213 0.4904 15.85%
2008-09-19 0 0.410 0.340 0.400 0.340 0.410 420,000 159,700 0.3802 0.452 0.375 0.441 0.375 0.452 381,098 0.4191 28.13%
2008-09-18 0 0.320 0.270 0.320 0.230 0.320 327,000 83,880 0.2565 0.353 0.298 0.353 0.253 0.353 296,712 0.2827 10.34%
2008-09-17 0 0.290 0.290 0.320 0.270 0.320 340,000 96,300 0.2832 0.320 0.320 0.353 0.298 0.353 308,508 0.3121 -15.94%
2008-09-16 0 0.345 0.280 0.400 0.285 0.345 260,000 86,900 0.3342 0.380 0.309 0.441 0.314 0.380 235,918 0.3683 0.00%
2008-09-12 0 0.345 0.325 0.370 0.330 0.330 140,000 46,200 0.3300 0.380 0.358 0.408 0.364 0.364 127,033 0.3637 -17.86%
2008-09-11 0 0.420 0.330 0.420 - - 0 0 - 0.463 0.364 0.463 - - 0 - 0.00%
2008-09-10 0 0.420 0.350 0.420 - - 40,000 15,800 0.3950 0.463 0.386 0.463 - - 36,295 0.4353 -1.18%
2008-09-09 0 0.425 0.360 0.425 - - 0 0 - 0.468 0.397 0.468 - - 0 - 0.00%
2008-09-08 0 0.425 0.350 0.430 0.305 0.430 40,000 14,700 0.3675 0.468 0.386 0.474 0.336 0.474 36,295 0.4050 10.39%
2008-09-05 0 0.385 0.355 0.420 0.315 0.385 40,000 14,000 0.3500 0.424 0.391 0.463 0.347 0.424 36,295 0.3857 1.32%
2008-09-04 0 0.380 0.380 0.420 0.365 0.365 20,000 7,300 0.3650 0.419 0.419 0.463 0.402 0.402 18,148 0.4023 -9.52%
2008-09-03 0 0.420 0.400 0.425 0.410 0.420 140,000 58,100 0.4150 0.463 0.441 0.468 0.452 0.463 127,033 0.4574 -4.55%
2008-09-02 0 0.440 0.440 0.445 0.405 0.440 140,000 59,500 0.4250 0.485 0.485 0.490 0.446 0.485 127,033 0.4684 -2.22%
2008-09-01 0 0.450 0.410 0.550 - - 0 0 - 0.496 0.452 0.606 - - 0 - 0.00%
2008-08-29 0 0.450 0.415 0.480 - - 0 0 - 0.496 0.457 0.529 - - 0 - 0.00%
2008-08-28 0 0.450 0.415 0.445 0.420 0.450 120,000 51,300 0.4275 0.496 0.457 0.490 0.463 0.496 108,885 0.4711 -3.23%
2008-08-27 0 0.465 0.430 0.470 0.420 0.465 60,000 26,700 0.4450 0.512 0.474 0.518 0.463 0.512 54,443 0.4904 -1.06%
2008-08-26 0 0.470 0.430 0.480 0.400 0.470 460,000 195,800 0.4257 0.518 0.474 0.529 0.441 0.518 417,393 0.4691 -9.62%
2008-08-25 0 0.520 0.415 0.530 - - 0 0 - 0.573 0.457 0.584 - - 0 - 0.00%
2008-08-21 0 0.520 0.425 0.540 - - 0 0 - 0.573 0.468 0.595 - - 0 - 0.00%
2008-08-20 0 0.520 0.445 0.540 - - 0 0 - 0.573 0.490 0.595 - - 0 - 0.00%
2008-08-19 0 0.520 0.420 0.550 - - 0 0 - 0.573 0.463 0.606 - - 0 - 0.00%
2008-08-18 1 - - - - - 0 0 - 0.573 - - - - 0 - 0.00%
2008-08-15 1 - - - - - 0 0 - 0.573 - - - - 0 - 0.00%
2008-08-14 1 - - - - - 0 0 - 0.573 - - - - 0 - 0.00%
2008-08-13 0 0.520 0.455 0.530 0.510 0.530 160,000 83,000 0.5188 0.573 0.501 0.584 0.562 0.584 145,180 0.5717 6.12%
2008-08-12 0 0.490 0.410 0.495 0.415 0.490 220,000 97,900 0.4450 0.540 0.452 0.546 0.457 0.540 199,623 0.4904 1.03%
2008-08-11 0 0.485 0.435 0.485 - - 0 0 - 0.535 0.479 0.535 - - 0 - -2.02%
2008-08-08 0 0.495 0.430 0.490 0.425 0.495 80,000 37,700 0.4713 0.546 0.474 0.540 0.468 0.546 72,590 0.5194 0.00%
2008-08-07 0 0.495 0.420 0.495 - - 0 0 - 0.546 0.463 0.546 - - 0 - -1.00%
2008-08-05 0 0.500 0.435 0.500 - - 0 0 - 0.551 0.479 0.551 - - 0 - -3.85%
2008-08-04 0 0.520 0.430 0.520 0.520 0.520 20,000 10,400 0.5200 0.573 0.474 0.573 0.573 0.573 18,148 0.5731 7.22%
2008-08-01 0 0.485 0.420 0.540 0.410 0.480 91,875 40,569 0.4416 0.535 0.463 0.595 0.452 0.529 83,365 0.4866 0.00%
2008-07-31 0 0.485 0.430 0.485 - - 0 0 - 0.535 0.474 0.535 - - 0 - 0.00%
2008-07-30 0 0.485 0.420 0.485 0.435 0.480 160,000 72,300 0.4519 0.535 0.463 0.535 0.479 0.529 145,180 0.4980 14.12%
2008-07-29 0 0.425 0.420 0.425 0.415 0.425 640,000 270,200 0.4222 0.468 0.463 0.468 0.457 0.468 580,721 0.4653 -10.53%
2008-07-28 0 0.475 0.455 0.495 - - 0 0 - 0.523 0.501 0.546 - - 0 - 0.00%
2008-07-25 0 0.475 0.475 0.500 0.475 0.475 100,000 47,500 0.4750 0.523 0.523 0.551 0.523 0.523 90,738 0.5235 -3.06%
2008-07-24 0 0.490 0.470 0.490 0.490 0.490 80,000 39,400 0.4925 0.540 0.518 0.540 0.540 0.540 72,590 0.5428 -2.00%
2008-07-23 0 0.500 0.500 0.550 - - 0 0 - 0.551 0.551 0.606 - - 0 - 0.00%
2008-07-22 0 0.500 0.500 0.550 - - 0 0 - 0.551 0.551 0.606 - - 0 - 0.00%
2008-07-21 0 0.500 0.470 0.550 - - 0 0 - 0.551 0.518 0.606 - - 0 - 0.00%
2008-07-18 0 0.500 0.500 0.550 0.500 0.500 40,000 20,000 0.5000 0.551 0.551 0.606 0.551 0.551 36,295 0.5510 -9.09%
2008-07-17 0 0.550 0.500 0.600 - - 0 0 - 0.606 0.551 0.661 - - 0 - 0.00%
2008-07-16 0 0.550 0.490 0.560 - - 0 0 - 0.606 0.540 0.617 - - 0 - 0.00%
2008-07-15 0 0.550 0.480 0.620 - - 0 0 - 0.606 0.529 0.683 - - 0 - 0.00%
2008-07-14 0 0.550 0.500 0.550 - - 0 0 - 0.606 0.551 0.606 - - 0 - 0.00%
2008-07-11 0 0.550 0.465 0.550 - - 0 0 - 0.606 0.512 0.606 - - 0 - -1.79%
2008-07-10 0 0.560 0.520 0.620 - - 0 0 - 0.617 0.573 0.683 - - 0 - 0.00%
2008-07-09 0 0.560 0.450 0.610 - - 0 0 - 0.617 0.496 0.672 - - 0 - 0.00%
2008-07-08 0 0.560 0.450 0.560 0.560 0.620 80,000 46,000 0.5750 0.617 0.496 0.617 0.617 0.683 72,590 0.6337 -3.45%
2008-07-07 0 0.580 0.560 0.610 0.580 0.580 60,000 34,800 0.5800 0.639 0.617 0.672 0.639 0.639 54,443 0.6392 1.75%
2008-07-04 0 0.570 0.550 0.600 0.570 0.570 60,000 34,200 0.5700 0.628 0.606 0.661 0.628 0.628 54,443 0.6282 -8.06%
2008-07-03 0 0.620 0.550 0.630 - - 0 0 - 0.683 0.606 0.694 - - 0 - 0.00%
2008-07-02 0 0.620 0.580 0.620 0.570 0.620 160,000 95,200 0.5950 0.683 0.639 0.683 0.628 0.683 145,180 0.6557 -4.62%
2008-06-30 0 0.650 0.640 0.650 0.600 0.700 480,000 308,600 0.6429 0.716 0.705 0.716 0.661 0.771 435,541 0.7085 -2.99%
2008-06-27 0 0.670 0.620 0.670 0.600 0.680 1,940,000 1,197,600 0.6173 0.738 0.683 0.738 0.661 0.749 1,760,311 0.6803 9.84%
2008-06-26 0 0.610 0.590 0.610 0.600 0.620 740,000 446,800 0.6038 0.672 0.650 0.672 0.661 0.683 671,459 0.6654 1.67%
2008-06-25 0 0.600 0.560 0.600 0.580 0.610 160,000 95,200 0.5950 0.661 0.617 0.661 0.639 0.672 145,180 0.6557 3.45%
2008-06-24 0 0.580 0.550 0.580 0.540 0.580 100,000 56,200 0.5620 0.639 0.606 0.639 0.595 0.639 90,738 0.6194 0.00%
2008-06-23 0 0.580 0.550 0.580 0.550 0.580 148,000 83,600 0.5649 0.639 0.606 0.639 0.606 0.639 134,292 0.6225 -1.69%
2008-06-20 0 0.590 0.580 0.590 0.580 0.610 480,000 282,800 0.5892 0.650 0.639 0.650 0.639 0.672 435,541 0.6493 5.36%
2008-06-19 0 0.560 0.540 0.560 0.500 0.570 2,580,000 1,305,000 0.5058 0.617 0.595 0.617 0.551 0.628 2,341,033 0.5574 5.66%
2008-06-18 0 0.530 0.500 0.530 0.475 0.540 981,000 496,680 0.5063 0.584 0.551 0.584 0.523 0.595 890,137 0.5580 12.77%
2008-06-17 0 0.470 0.470 0.485 0.450 0.450 160,000 72,000 0.4500 0.518 0.518 0.535 0.496 0.496 145,180 0.4959 0.00%
2008-06-16 0 0.470 0.440 0.490 - - 0 0 - 0.518 0.485 0.540 - - 0 - 0.00%
2008-06-13 0 0.470 0.470 0.490 0.435 0.450 1,840,000 827,700 0.4498 0.518 0.518 0.540 0.479 0.496 1,669,574 0.4958 -2.08%
2008-06-12 0 0.480 0.425 0.490 0.400 0.480 220,000 94,600 0.4300 0.529 0.468 0.540 0.441 0.529 199,623 0.4739 -2.04%
2008-06-11 0 0.490 0.440 0.490 - - 0 0 - 0.540 0.485 0.540 - - 0 - 0.00%
2008-06-10 0 0.490 0.435 0.500 0.450 0.490 220,000 99,800 0.4536 0.540 0.479 0.551 0.496 0.540 199,623 0.4999 0.00%
2008-06-06 0 0.490 0.445 0.495 - - 0 0 - 0.540 0.490 0.546 - - 0 - 0.00%
2008-06-05 0 0.490 0.400 0.490 - - 0 0 - 0.540 0.441 0.540 - - 0 - 0.00%
2008-06-04 0 0.490 0.430 0.500 - - 0 0 - 0.540 0.474 0.551 - - 0 - 0.00%
2008-06-03 0 0.490 0.450 0.500 0.450 0.490 60,000 27,800 0.4633 0.540 0.496 0.551 0.496 0.540 54,443 0.5106 0.00%
2008-06-02 0 0.490 0.460 0.490 - - 0 0 - 0.540 0.507 0.540 - - 0 - 0.00%
2008-05-30 0 0.490 0.445 0.490 - - 0 0 - 0.540 0.490 0.540 - - 0 - 0.00%
2008-05-29 0 0.490 0.435 0.490 - - 0 0 - 0.540 0.479 0.540 - - 0 - 0.00%
2008-05-28 0 0.490 0.450 0.490 0.480 0.490 180,000 87,300 0.4850 0.540 0.496 0.540 0.529 0.540 163,328 0.5345 0.00%
2008-05-27 0 0.490 0.435 0.490 0.485 0.490 40,000 19,500 0.4875 0.540 0.479 0.540 0.535 0.540 36,295 0.5373 0.00%
2008-05-26 0 0.490 0.435 0.490 - - 0 0 - 0.540 0.479 0.540 - - 0 - 0.00%
2008-05-23 0 0.490 0.455 0.500 - - 0 0 - 0.540 0.501 0.551 - - 0 - 0.00%
2008-05-22 0 0.490 0.490 0.495 0.455 0.455 100,000 45,500 0.4550 0.540 0.540 0.546 0.501 0.501 90,738 0.5014 -2.00%
2008-05-21 0 0.500 0.460 0.500 - - 0 0 - 0.551 0.507 0.551 - - 0 - 0.00%
2008-05-20 0 0.500 0.460 0.500 - - 0 0 - 0.551 0.507 0.551 - - 0 - 0.00%
2008-05-19 0 0.500 0.480 0.540 0.460 0.500 140,000 67,700 0.4836 0.551 0.529 0.595 0.507 0.551 127,033 0.5329 2.04%
2008-05-16 0 0.490 0.460 0.490 0.480 0.490 100,000 48,200 0.4820 0.540 0.507 0.540 0.529 0.540 90,738 0.5312 0.00%
2008-05-15 0 0.490 0.460 0.490 0.480 0.490 80,000 38,600 0.4825 0.540 0.507 0.540 0.529 0.540 72,590 0.5318 0.00%
2008-05-14 0 0.490 0.465 0.490 - - 0 0 - 0.540 0.512 0.540 - - 0 - 0.00%
2008-05-13 0 0.490 0.450 0.490 - - 0 0 - 0.540 0.496 0.540 - - 0 - -1.01%
2008-05-09 0 0.495 0.470 0.495 0.460 0.495 60,000 28,300 0.4717 0.546 0.518 0.546 0.507 0.546 54,443 0.5198 0.00%
2008-05-08 0 0.495 0.460 0.500 0.480 0.495 120,000 57,900 0.4825 0.546 0.507 0.551 0.529 0.546 108,885 0.5318 0.00%
2008-05-07 0 0.495 0.460 0.510 - - 0 0 - 0.546 0.507 0.562 - - 0 - 0.00%
2008-05-06 0 0.495 0.470 0.495 0.470 0.495 40,000 19,300 0.4825 0.546 0.518 0.546 0.518 0.546 36,295 0.5318 2.06%
2008-05-05 0 0.485 0.460 0.490 - - 0 0 - 0.535 0.507 0.540 - - 0 - 0.00%
2008-05-02 0 0.485 0.460 0.485 - - 0 0 - 0.535 0.507 0.535 - - 0 - 0.00%
2008-04-30 0 0.485 0.460 0.485 0.460 0.485 40,000 18,900 0.4725 0.535 0.507 0.535 0.507 0.535 36,295 0.5207 0.00%
2008-04-29 0 0.485 0.460 0.485 0.485 0.485 120,000 58,200 0.4850 0.535 0.507 0.535 0.535 0.535 108,885 0.5345 0.00%
2008-04-28 0 0.485 0.460 0.495 0.480 0.485 60,000 28,900 0.4817 0.535 0.507 0.546 0.529 0.535 54,443 0.5308 1.04%
2008-04-25 0 0.480 0.455 0.490 - - 0 0 - 0.529 0.501 0.540 - - 0 - 0.00%
2008-04-24 0 0.480 0.480 0.490 0.460 0.480 260,000 122,300 0.4704 0.529 0.529 0.540 0.507 0.529 235,918 0.5184 4.35%
2008-04-23 0 0.460 0.460 0.480 0.430 0.460 260,000 117,200 0.4508 0.507 0.507 0.529 0.474 0.507 235,918 0.4968 -4.17%
2008-04-22 0 0.480 0.450 0.480 0.460 0.480 280,000 131,700 0.4704 0.529 0.496 0.529 0.507 0.529 254,066 0.5184 3.23%
2008-04-21 0 0.465 0.430 0.490 - - 0 0 - 0.512 0.474 0.540 - - 0 - 0.00%
2008-04-18 0 0.465 0.425 0.475 0.400 0.465 60,000 25,700 0.4283 0.512 0.468 0.523 0.441 0.512 54,443 0.4721 0.00%
2008-04-17 0 0.465 0.410 0.465 0.465 0.465 20,000 9,300 0.4650 0.512 0.452 0.512 0.512 0.512 18,148 0.5125 0.00%
2008-04-16 0 0.465 0.410 0.465 - - 0 0 - 0.512 0.452 0.512 - - 0 - 0.00%
2008-04-15 0 0.465 0.395 0.480 - - 0 0 - 0.512 0.435 0.529 - - 0 - 0.00%
2008-04-14 0 0.465 0.410 0.490 - - 200,000 91,000 0.4550 0.512 0.452 0.540 - - 181,475 0.5014 0.00%
2008-04-11 0 0.465 0.450 0.500 0.440 0.465 200,000 90,200 0.4510 0.512 0.496 0.551 0.485 0.512 181,475 0.4970 10.71%
2008-04-10 0 0.420 0.415 0.450 0.410 0.420 120,000 50,200 0.4183 0.463 0.457 0.496 0.452 0.463 108,885 0.4610 -7.69%
2008-04-09 0 0.455 0.415 0.460 0.430 0.455 40,000 17,700 0.4425 0.501 0.457 0.507 0.474 0.501 36,295 0.4877 -6.19%
2008-04-08 0 0.485 0.415 0.485 - - 0 0 - 0.535 0.457 0.535 - - 0 - -1.02%
2008-04-07 0 0.490 0.410 0.500 - - 0 0 - 0.540 0.452 0.551 - - 0 - 0.00%
2008-04-03 0 0.490 0.425 0.500 - - 0 0 - 0.540 0.468 0.551 - - 0 - 0.00%
2008-04-02 0 0.490 0.430 0.490 - - 0 0 - 0.540 0.474 0.540 - - 0 - 0.00%
2008-04-01 0 0.490 0.465 0.490 0.500 0.500 100,000 50,000 0.5000 0.540 0.512 0.540 0.551 0.551 90,738 0.5510 -2.00%
2008-03-31 0 0.500 0.420 0.500 0.430 0.500 940,000 419,300 0.4461 0.551 0.463 0.551 0.474 0.551 852,934 0.4916 13.64%
2008-03-28 0 0.440 0.410 0.440 0.440 0.440 80,000 35,200 0.4400 0.485 0.452 0.485 0.485 0.485 72,590 0.4849 0.00%
2008-03-27 0 0.440 0.400 0.450 0.395 0.440 260,000 106,500 0.4096 0.485 0.441 0.496 0.435 0.485 235,918 0.4514 12.82%
2008-03-26 0 0.390 0.365 0.390 0.350 0.390 140,000 53,000 0.3786 0.430 0.402 0.430 0.386 0.430 127,033 0.4172 11.43%
2008-03-25 0 0.350 0.320 0.360 0.265 0.350 1,360,000 386,100 0.2839 0.386 0.353 0.397 0.292 0.386 1,234,033 0.3129 29.63%
2008-03-20 0 0.270 0.240 0.270 0.240 0.300 600,000 150,700 0.2512 0.298 0.264 0.298 0.264 0.331 544,426 0.2768 -8.47%
2008-03-19 0 0.295 0.295 0.300 0.260 0.300 560,000 156,200 0.2789 0.325 0.325 0.331 0.287 0.331 508,131 0.3074 -1.67%
2008-03-18 0 0.300 0.295 0.305 0.295 0.350 360,000 107,800 0.2994 0.331 0.325 0.336 0.325 0.386 326,656 0.3300 -20.00%
2008-03-17 0 0.375 0.335 0.375 - - 0 0 - 0.413 0.369 0.413 - - 0 - -11.76%
2008-03-14 0 0.425 0.310 0.425 - - 0 0 - 0.468 0.342 0.468 - - 0 - 0.00%
2008-03-13 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2008-03-12 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2008-03-11 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2008-03-10 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2008-03-07 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2008-03-06 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2008-03-05 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2008-03-04 1 - - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2008-03-03 0 0.425 0.420 0.425 0.400 0.450 1,380,000 581,400 0.4213 0.468 0.463 0.468 0.441 0.496 1,252,180 0.4643 -10.53%
2008-02-29 0 0.475 0.460 0.490 - - 0 0 - 0.523 0.507 0.540 - - 0 - 0.00%
2008-02-28 0 0.475 0.460 0.500 - - 0 0 - 0.523 0.507 0.551 - - 0 - 0.00%
2008-02-27 0 0.475 0.475 0.495 0.470 0.475 120,000 56,900 0.4742 0.523 0.523 0.546 0.518 0.523 108,885 0.5226 2.15%
2008-02-26 0 0.465 0.465 0.495 0.465 0.465 200,000 93,000 0.4650 0.512 0.512 0.546 0.512 0.512 181,475 0.5125 -4.12%
2008-02-25 0 0.485 0.485 0.520 - - 0 0 - 0.535 0.535 0.573 - - 0 - 1.04%
2008-02-22 0 0.480 0.475 0.510 0.480 0.480 20,000 9,600 0.4800 0.529 0.523 0.562 0.529 0.529 18,148 0.5290 -3.03%
2008-02-21 0 0.495 0.470 0.500 0.495 0.500 260,000 129,000 0.4962 0.546 0.518 0.551 0.546 0.551 235,918 0.5468 -1.00%
2008-02-20 0 0.500 0.495 0.500 0.500 0.510 260,000 130,200 0.5008 0.551 0.546 0.551 0.551 0.562 235,918 0.5519 0.00%
2008-02-19 0 0.500 0.495 0.550 0.490 0.500 360,000 179,800 0.4994 0.551 0.546 0.606 0.540 0.551 326,656 0.5504 1.01%
2008-02-18 0 0.495 0.495 0.500 0.495 0.510 360,000 180,200 0.5006 0.546 0.546 0.551 0.546 0.562 326,656 0.5517 -2.94%
2008-02-15 0 0.510 0.500 0.550 0.510 0.530 60,000 31,200 0.5200 0.562 0.551 0.606 0.562 0.584 54,443 0.5731 -1.92%
2008-02-14 0 0.520 0.510 0.560 0.510 0.520 140,000 71,600 0.5114 0.573 0.562 0.617 0.562 0.573 127,033 0.5636 -5.45%
2008-02-13 0 0.550 0.510 0.600 - - 0 0 - 0.606 0.562 0.661 - - 0 - 0.00%
2008-02-12 0 0.550 0.530 0.570 0.550 0.550 20,000 11,000 0.5500 0.606 0.584 0.628 0.606 0.606 18,148 0.6061 0.00%
2008-02-11 0 0.550 0.510 0.550 - - 0 0 - 0.606 0.562 0.606 - - 0 - -1.79%
2008-02-06 0 0.560 0.470 0.560 0.560 0.560 100,000 56,000 0.5600 0.617 0.518 0.617 0.617 0.617 90,738 0.6172 0.00%
2008-02-05 0 0.560 0.510 0.560 0.560 0.560 80,000 44,800 0.5600 0.617 0.562 0.617 0.617 0.617 72,590 0.6172 5.66%
2008-02-04 0 0.530 0.520 0.560 0.520 0.530 120,000 62,600 0.5217 0.584 0.573 0.617 0.573 0.584 108,885 0.5749 0.00%
2008-02-01 0 0.530 0.550 0.560 - - 0 0 - 0.584 0.606 0.617 - - 0 - 0.00%
2008-01-31 0 0.530 0.500 0.560 - - 0 0 - 0.584 0.551 0.617 - - 0 - 0.00%
2008-01-30 0 0.530 0.560 0.570 0.530 0.550 220,000 120,600 0.5482 0.584 0.617 0.628 0.584 0.606 199,623 0.6041 -3.64%
2008-01-29 0 0.550 0.490 0.550 - - 0 0 - 0.606 0.540 0.606 - - 0 - 0.00%
2008-01-28 0 0.550 0.490 0.550 - - 0 0 - 0.606 0.540 0.606 - - 0 - -1.79%
2008-01-25 0 0.560 0.510 0.560 0.500 0.560 1,600,000 815,600 0.5098 0.617 0.562 0.617 0.551 0.617 1,451,803 0.5618 7.69%
2008-01-24 0 0.520 0.530 0.560 0.520 0.530 40,000 21,000 0.5250 0.573 0.584 0.617 0.573 0.584 36,295 0.5786 -7.14%
2008-01-23 0 0.560 0.520 0.600 0.490 0.560 280,000 155,400 0.5550 0.617 0.573 0.661 0.540 0.617 254,066 0.6117 0.00%
2008-01-22 0 0.560 0.495 0.560 0.510 0.560 280,000 144,400 0.5157 0.617 0.546 0.617 0.562 0.617 254,066 0.5684 -3.45%
2008-01-21 0 0.580 0.550 0.610 0.580 0.580 60,000 34,800 0.5800 0.639 0.606 0.672 0.639 0.639 54,443 0.6392 -4.92%
2008-01-18 0 0.610 0.560 0.640 0.610 0.610 60,000 36,600 0.6100 0.672 0.617 0.705 0.672 0.672 54,443 0.6723 1.67%
2008-01-17 0 0.600 0.560 0.640 0.580 0.600 80,000 46,800 0.5850 0.661 0.617 0.705 0.639 0.661 72,590 0.6447 3.45%
2008-01-16 0 0.580 0.580 0.600 0.580 0.620 440,000 263,600 0.5991 0.639 0.639 0.661 0.639 0.683 399,246 0.6602 -9.38%
2008-01-15 0 0.640 0.640 0.670 0.620 0.620 160,000 99,800 0.6238 0.705 0.705 0.738 0.683 0.683 145,180 0.6874 -4.48%
2008-01-14 0 0.670 0.650 0.670 - - 0 0 - 0.738 0.716 0.738 - - 0 - 0.00%
2008-01-11 0 0.670 0.670 0.680 0.660 0.680 891,500 597,730 0.6705 0.738 0.738 0.749 0.727 0.749 808,927 0.7389 0.00%
2008-01-10 0 0.670 0.620 0.670 0.620 0.670 340,000 216,200 0.6359 0.738 0.683 0.738 0.683 0.738 308,508 0.7008 4.69%
2008-01-09 0 0.640 0.630 0.670 0.630 0.670 160,000 101,800 0.6363 0.705 0.694 0.738 0.694 0.738 145,180 0.7012 -5.88%
2008-01-08 0 0.680 0.650 0.680 0.680 0.680 80,000 54,400 0.6800 0.749 0.716 0.749 0.749 0.749 72,590 0.7494 0.00%
2008-01-07 0 0.680 0.640 0.680 0.620 0.680 360,000 231,000 0.6417 0.749 0.705 0.749 0.683 0.749 326,656 0.7072 -1.45%
2008-01-04 0 0.690 0.690 0.700 0.690 0.700 1,420,000 991,800 0.6985 0.760 0.760 0.771 0.760 0.771 1,288,475 0.7697 1.47%
2008-01-03 0 0.680 0.660 0.680 0.660 0.690 220,000 148,200 0.6736 0.749 0.727 0.749 0.727 0.760 199,623 0.7424 -6.85%
2008-01-02 0 0.730 0.700 0.730 0.700 0.760 1,220,000 881,400 0.7225 0.805 0.771 0.805 0.771 0.838 1,107,000 0.7962 -2.67%
2007-12-31 0 0.750 0.750 0.780 0.680 0.770 6,780,000 4,883,000 0.7202 0.827 0.827 0.860 0.749 0.849 6,152,016 0.7937 4.17%
2007-12-28 0 0.720 0.700 0.720 0.610 0.720 4,060,000 2,612,000 0.6433 0.793 0.771 0.793 0.672 0.793 3,683,951 0.7090 10.77%
2007-12-27 0 0.650 0.610 0.650 0.600 0.670 640,000 407,400 0.6366 0.716 0.672 0.716 0.661 0.738 580,721 0.7015 1.56%
2007-12-24 0 0.640 0.640 0.650 0.610 0.640 980,000 622,000 0.6347 0.705 0.705 0.716 0.672 0.705 889,230 0.6995 23.08%
2007-12-21 0 0.520 0.510 0.570 0.520 0.520 20,000 10,400 0.5200 0.573 0.562 0.628 0.573 0.573 18,148 0.5731 -3.70%
2007-12-20 0 0.540 0.520 0.540 0.540 0.540 60,000 32,400 0.5400 0.595 0.573 0.595 0.595 0.595 54,443 0.5951 0.00%
2007-12-19 0 0.540 0.530 0.540 0.540 0.540 100,000 54,000 0.5400 0.595 0.584 0.595 0.595 0.595 90,738 0.5951 0.00%
2007-12-18 0 0.540 0.500 0.570 0.510 0.540 500,000 267,000 0.5340 0.595 0.551 0.628 0.562 0.595 453,689 0.5885 3.85%
2007-12-17 0 0.520 0.500 0.510 0.510 0.550 980,000 526,600 0.5373 0.573 0.551 0.562 0.562 0.606 889,230 0.5922 -8.77%
2007-12-14 0 0.570 0.560 0.600 0.570 0.600 260,000 150,000 0.5769 0.628 0.617 0.661 0.628 0.661 235,918 0.6358 -5.00%
2007-12-13 0 0.600 0.570 0.600 0.570 0.600 380,000 220,000 0.5789 0.661 0.628 0.661 0.628 0.661 344,803 0.6380 1.69%
2007-12-12 0 0.590 0.580 0.600 0.590 0.610 880,000 527,200 0.5991 0.650 0.639 0.661 0.650 0.672 798,492 0.6602 1.72%
2007-12-11 0 0.580 0.570 0.590 0.550 0.580 500,000 286,400 0.5728 0.639 0.628 0.650 0.606 0.639 453,689 0.6313 -3.33%
2007-12-10 0 0.600 0.580 0.600 0.600 0.640 520,000 313,600 0.6031 0.661 0.639 0.661 0.661 0.705 471,836 0.6646 -6.25%
2007-12-07 0 0.640 0.640 0.660 0.630 0.720 1,780,000 1,176,800 0.6611 0.705 0.705 0.727 0.694 0.793 1,615,131 0.7286 10.34%
2007-12-06 1 - - - - - 0 0 - 0.639 - - - - 0 - 0.00%
2007-12-05 1 - - - - - 0 0 - 0.639 - - - - 0 - 0.00%
2007-12-04 1 - - - - - 0 0 - 0.639 - - - - 0 - 0.00%
2007-12-03 1 - - - - - 0 0 - 0.639 - - - - 0 - 0.00%
2007-11-30 1 - - - - - 0 0 - 0.639 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 0.639 - - - - 0 - 0.00%
2007-11-28 1 - - - - - 0 0 - 0.639 - - - - 0 - 0.00%
2007-11-27 1 - - - - - 0 0 - 0.639 - - - - 0 - 0.00%
2007-11-26 1 - - - - - 0 0 - 0.639 - - - - 0 - 0.00%
2007-11-23 0 0.580 0.580 0.590 0.560 0.650 500,000 304,000 0.6080 0.639 0.639 0.650 0.617 0.716 453,689 0.6701 -6.45%
2007-11-22 0 0.620 0.610 0.620 0.550 0.670 1,800,000 1,129,600 0.6276 0.683 0.672 0.683 0.606 0.738 1,633,279 0.6916 -8.82%
2007-11-21 0 0.680 0.670 0.700 0.680 0.740 5,740,000 4,096,400 0.7137 0.749 0.738 0.771 0.749 0.816 5,208,344 0.7865 -1.45%
2007-11-20 0 0.690 0.670 0.690 0.650 0.690 7,300,000 4,863,800 0.6663 0.760 0.738 0.760 0.716 0.760 6,623,852 0.7343 6.15%
2007-11-19 0 0.650 0.650 0.660 0.620 0.670 5,470,000 3,545,000 0.6481 0.716 0.716 0.727 0.683 0.738 4,963,352 0.7142 4.84%
2007-11-16 0 0.620 0.600 0.630 0.530 0.660 2,922,500 1,788,500 0.6120 0.683 0.661 0.694 0.584 0.727 2,651,809 0.6744 6.90%
2007-11-15 0 0.580 0.560 0.600 0.560 0.630 1,780,000 1,057,400 0.5940 0.639 0.617 0.661 0.617 0.694 1,615,131 0.6547 9.43%
2007-11-14 0 0.530 0.530 0.540 0.530 0.550 320,000 171,600 0.5363 0.584 0.584 0.595 0.584 0.606 290,361 0.5910 0.00%
2007-11-13 0 0.530 0.510 0.560 0.500 0.570 1,500,000 783,400 0.5223 0.584 0.562 0.617 0.551 0.628 1,361,066 0.5756 1.92%
2007-11-12 0 0.520 0.495 0.520 0.500 0.570 1,480,000 780,000 0.5270 0.573 0.546 0.573 0.551 0.628 1,342,918 0.5808 1.96%
2007-11-09 0 0.510 0.500 0.540 0.500 0.590 2,860,000 1,511,200 0.5284 0.562 0.551 0.595 0.551 0.650 2,595,098 0.5823 -17.74%
2007-11-08 0 0.620 0.580 0.620 - - 0 0 - 0.683 0.639 0.683 - - 0 - 0.00%
2007-11-07 0 0.620 0.610 0.640 0.620 0.630 560,000 352,600 0.6296 0.683 0.672 0.705 0.683 0.694 508,131 0.6939 -1.59%
2007-11-06 0 0.630 0.620 0.630 0.620 0.660 560,000 357,600 0.6386 0.694 0.683 0.694 0.683 0.727 508,131 0.7038 -1.56%
2007-11-05 0 0.640 0.640 0.650 0.630 0.660 720,000 458,800 0.6372 0.705 0.705 0.716 0.694 0.727 653,311 0.7023 -5.88%
2007-11-02 0 0.680 0.670 0.680 0.670 0.690 10,240,000 7,021,600 0.6857 0.749 0.738 0.749 0.738 0.760 9,291,541 0.7557 0.00%
2007-11-01 0 0.680 0.670 0.680 0.660 0.700 7,020,000 4,837,800 0.6891 0.749 0.738 0.749 0.727 0.771 6,369,787 0.7595 -1.45%
2007-10-31 0 0.690 0.680 0.690 0.670 0.700 2,020,000 1,389,800 0.6880 0.760 0.749 0.760 0.738 0.771 1,832,902 0.7583 2.99%
2007-10-30 0 0.670 0.670 0.680 0.660 0.680 549,375 367,306 0.6686 0.738 0.738 0.749 0.727 0.749 498,490 0.7368 -2.90%
2007-10-29 0 0.690 0.690 0.700 0.630 0.700 5,863,000 3,973,580 0.6777 0.760 0.760 0.771 0.694 0.771 5,319,952 0.7469 9.52%
2007-10-26 0 0.630 0.620 0.650 0.620 0.640 1,600,000 998,400 0.6240 0.694 0.683 0.716 0.683 0.705 1,451,803 0.6877 0.00%
2007-10-25 0 0.630 0.600 0.630 0.610 0.630 960,000 595,600 0.6204 0.694 0.661 0.694 0.672 0.694 871,082 0.6837 0.00%
2007-10-24 0 0.630 0.600 0.630 0.600 0.630 1,241,000 756,760 0.6098 0.694 0.661 0.694 0.661 0.694 1,126,055 0.6720 0.00%
2007-10-23 0 0.630 0.600 0.630 0.610 0.630 460,000 282,400 0.6139 0.694 0.661 0.694 0.672 0.694 417,393 0.6766 0.00%
2007-10-22 0 0.630 0.590 0.630 0.600 0.650 2,300,000 1,458,000 0.6339 0.694 0.650 0.694 0.661 0.716 2,086,967 0.6986 0.00%
2007-10-18 0 0.630 0.600 0.630 0.590 0.630 1,660,000 1,030,400 0.6207 0.694 0.661 0.694 0.650 0.694 1,506,246 0.6841 0.00%
2007-10-17 0 0.630 0.600 0.630 0.600 0.640 1,140,000 690,400 0.6056 0.694 0.661 0.694 0.661 0.705 1,034,410 0.6674 0.00%
2007-10-16 0 0.630 0.610 0.630 0.610 0.670 1,040,000 655,600 0.6304 0.694 0.672 0.694 0.672 0.738 943,672 0.6947 -5.97%
2007-10-15 0 0.670 0.630 0.670 0.620 0.670 477,500 305,025 0.6388 0.738 0.694 0.738 0.683 0.738 433,273 0.7040 1.52%
2007-10-12 0 0.660 0.650 0.660 0.640 0.670 380,000 246,800 0.6495 0.727 0.716 0.727 0.705 0.738 344,803 0.7158 0.00%
2007-10-11 0 0.660 0.640 0.660 0.630 0.680 1,200,000 794,000 0.6617 0.727 0.705 0.727 0.694 0.749 1,088,852 0.7292 3.13%
2007-10-10 0 0.640 0.640 0.650 0.630 0.650 640,000 410,800 0.6419 0.705 0.705 0.716 0.694 0.716 580,721 0.7074 -1.54%
2007-10-09 0 0.650 0.650 0.660 0.640 0.670 13,540,000 8,799,600 0.6499 0.716 0.716 0.727 0.705 0.738 12,285,885 0.7162 0.00%
2007-10-08 0 0.650 0.630 0.650 0.640 0.660 14,000,000 8,967,600 0.6405 0.716 0.694 0.716 0.705 0.727 12,703,279 0.7059 -1.52%
2007-10-05 0 0.660 0.650 0.660 0.640 0.670 18,860,000 12,340,200 0.6543 0.727 0.716 0.727 0.705 0.738 17,113,131 0.7211 3.13%
2007-10-04 0 0.640 0.640 0.660 0.560 0.640 18,760,000 11,558,200 0.6161 0.705 0.705 0.727 0.617 0.705 17,022,393 0.6790 6.67%
2007-10-03 0 0.600 0.580 0.600 0.580 0.640 800,000 493,000 0.6163 0.661 0.639 0.661 0.639 0.705 725,902 0.6792 -11.76%
2007-10-02 0 0.680 0.640 0.680 0.630 0.710 3,900,000 2,680,800 0.6874 0.749 0.705 0.749 0.694 0.782 3,538,770 0.7576 6.25%
2007-09-28 0 0.640 0.610 0.640 0.570 0.640 1,640,000 989,600 0.6034 0.705 0.672 0.705 0.628 0.705 1,488,098 0.6650 6.67%
2007-09-27 0 0.600 0.560 0.600 0.550 0.600 2,299,000 1,329,860 0.5785 0.661 0.617 0.661 0.606 0.661 2,086,060 0.6375 9.09%
2007-09-25 0 0.550 0.540 0.550 0.465 0.550 1,260,000 674,300 0.5352 0.606 0.595 0.606 0.512 0.606 1,143,295 0.5898 10.00%
2007-09-24 0 0.500 0.480 0.500 0.500 0.510 2,200,000 1,100,200 0.5001 0.551 0.529 0.551 0.551 0.562 1,996,230 0.5511 0.00%
2007-09-21 0 0.500 0.465 0.500 0.465 0.510 360,000 171,200 0.4756 0.551 0.512 0.551 0.512 0.562 326,656 0.5241 -1.96%
2007-09-20 0 0.510 0.510 0.540 0.510 0.530 180,000 93,400 0.5189 0.562 0.562 0.595 0.562 0.584 163,328 0.5719 -3.77%
2007-09-19 0 0.530 0.500 0.530 0.500 0.540 1,100,000 555,200 0.5047 0.584 0.551 0.584 0.551 0.595 998,115 0.5562 6.00%
2007-09-18 0 0.500 0.495 0.510 0.500 0.510 540,000 270,200 0.5004 0.551 0.546 0.562 0.551 0.562 489,984 0.5514 -3.85%
2007-09-17 0 0.520 0.510 0.520 0.520 0.530 600,000 312,800 0.5213 0.573 0.562 0.573 0.573 0.584 544,426 0.5745 -1.89%
2007-09-14 0 0.530 0.530 0.540 0.510 0.580 1,400,000 765,600 0.5469 0.584 0.584 0.595 0.562 0.639 1,270,328 0.6027 0.00%
2007-09-13 0 0.530 0.510 0.540 0.530 0.560 700,000 387,600 0.5537 0.584 0.562 0.595 0.584 0.617 635,164 0.6102 -1.85%
2007-09-12 0 0.540 0.520 0.540 0.530 0.560 380,000 208,000 0.5474 0.595 0.573 0.595 0.584 0.617 344,803 0.6032 1.89%
2007-09-11 0 0.530 0.520 0.550 0.530 0.600 680,000 372,000 0.5471 0.584 0.573 0.606 0.584 0.661 617,016 0.6029 -7.02%
2007-09-10 0 0.570 0.530 0.570 0.570 0.570 40,000 22,800 0.5700 0.628 0.584 0.628 0.628 0.628 36,295 0.6282 5.56%
2007-09-07 0 0.540 0.530 0.540 0.530 0.570 380,000 210,000 0.5526 0.595 0.584 0.595 0.584 0.628 344,803 0.6090 1.89%
2007-09-06 0 0.530 0.520 0.540 0.530 0.560 1,160,000 623,800 0.5378 0.584 0.573 0.595 0.584 0.617 1,052,557 0.5927 -8.62%
2007-09-05 0 0.580 0.560 0.580 0.550 0.600 1,660,000 960,000 0.5783 0.639 0.617 0.639 0.606 0.661 1,506,246 0.6373 5.45%
2007-09-04 0 0.550 0.540 0.570 0.550 0.590 97,000 54,440 0.5612 0.606 0.595 0.628 0.606 0.650 88,016 0.6185 0.00%
2007-09-03 0 0.550 0.540 0.580 0.540 0.590 320,000 182,400 0.5700 0.606 0.595 0.639 0.595 0.650 290,361 0.6282 -1.79%
2007-08-31 0 0.560 0.550 0.580 0.550 0.560 100,000 55,200 0.5520 0.617 0.606 0.639 0.606 0.617 90,738 0.6083 -1.75%
2007-08-30 0 0.570 0.560 0.580 0.570 0.580 120,000 69,400 0.5783 0.628 0.617 0.639 0.628 0.639 108,885 0.6374 -5.00%
2007-08-29 0 0.600 0.560 0.600 0.510 0.600 870,000 503,300 0.5785 0.661 0.617 0.661 0.562 0.661 789,418 0.6376 7.14%
2007-08-28 0 0.560 0.540 0.560 0.500 0.560 1,360,000 718,000 0.5279 0.617 0.595 0.617 0.551 0.617 1,234,033 0.5818 -3.45%
2007-08-27 0 0.580 0.570 0.590 0.570 0.600 700,000 411,800 0.5883 0.639 0.628 0.650 0.628 0.661 635,164 0.6483 -1.69%
2007-08-24 0 0.590 0.560 0.590 0.520 0.600 520,000 297,600 0.5723 0.650 0.617 0.650 0.573 0.661 471,836 0.6307 5.36%
2007-08-23 0 0.560 0.530 0.580 0.540 0.560 140,000 77,200 0.5514 0.617 0.584 0.639 0.595 0.617 127,033 0.6077 0.00%
2007-08-22 0 0.560 0.540 0.560 0.540 0.570 1,000,000 545,400 0.5454 0.617 0.595 0.617 0.595 0.628 907,377 0.6011 5.66%
2007-08-21 0 0.530 0.520 0.550 0.530 0.580 720,000 395,000 0.5486 0.584 0.573 0.606 0.584 0.639 653,311 0.6046 0.00%
2007-08-20 0 0.530 0.520 0.540 0.485 0.580 1,420,000 754,300 0.5312 0.584 0.573 0.595 0.535 0.639 1,288,475 0.5854 12.77%
2007-08-17 0 0.470 0.460 0.465 0.420 0.550 1,358,000 636,160 0.4685 0.518 0.507 0.512 0.463 0.606 1,232,218 0.5163 -14.55%
2007-08-16 0 0.550 0.550 0.560 0.520 0.550 1,280,000 683,000 0.5336 0.606 0.606 0.617 0.573 0.606 1,161,443 0.5881 -6.78%
2007-08-15 0 0.590 0.580 0.600 0.570 0.600 440,000 255,000 0.5795 0.650 0.639 0.661 0.628 0.661 399,246 0.6387 -7.81%
2007-08-14 0 0.640 0.620 0.650 0.610 0.670 440,000 282,600 0.6423 0.705 0.683 0.716 0.672 0.738 399,246 0.7078 -1.54%
2007-08-13 0 0.650 0.620 0.650 0.610 0.650 351,000 220,070 0.6270 0.716 0.683 0.716 0.672 0.716 318,489 0.6910 1.56%
2007-08-10 0 0.640 0.630 0.640 0.620 0.670 1,640,000 1,063,400 0.6484 0.705 0.694 0.705 0.683 0.738 1,488,098 0.7146 -4.48%
2007-08-09 0 0.670 0.640 0.670 0.630 0.700 5,700,000 3,911,000 0.6861 0.738 0.705 0.738 0.694 0.771 5,172,049 0.7562 15.52%
2007-08-08 0 0.580 0.550 0.610 0.480 0.580 2,540,000 1,328,900 0.5232 0.639 0.606 0.672 0.529 0.639 2,304,738 0.5766 16.00%
2007-08-07 0 0.500 0.475 0.500 0.470 0.620 2,540,000 1,407,200 0.5540 0.551 0.523 0.551 0.518 0.683 2,304,738 0.6106 -13.79%
2007-08-06 0 0.580 0.570 0.590 0.510 0.650 1,100,000 648,800 0.5898 0.639 0.628 0.650 0.562 0.716 998,115 0.6500 -10.77%
2007-08-03 0 0.650 0.640 0.670 0.630 0.660 1,180,000 759,000 0.6432 0.716 0.705 0.738 0.694 0.727 1,070,705 0.7089 3.17%
2007-08-02 0 0.630 0.630 0.650 0.620 0.730 3,240,000 2,176,800 0.6719 0.694 0.694 0.716 0.683 0.805 2,939,902 0.7404 -10.00%
2007-08-01 0 0.700 0.700 0.720 0.680 0.760 2,640,000 1,934,800 0.7329 0.771 0.771 0.793 0.749 0.838 2,395,475 0.8077 -6.67%
2007-07-31 0 0.750 0.740 0.760 0.740 0.770 2,160,000 1,620,400 0.7502 0.827 0.816 0.838 0.816 0.849 1,959,934 0.8268 1.35%
2007-07-30 0 0.740 0.730 0.740 0.700 0.740 1,960,000 1,428,400 0.7288 0.816 0.805 0.816 0.771 0.816 1,778,459 0.8032 5.71%
2007-07-27 0 0.700 0.690 0.710 0.680 0.720 4,640,000 3,239,400 0.6981 0.771 0.760 0.782 0.749 0.793 4,210,230 0.7694 -6.67%
2007-07-26 0 0.750 0.740 0.750 0.740 0.790 4,600,000 3,470,200 0.7544 0.827 0.816 0.827 0.816 0.871 4,173,934 0.8314 -2.60%
2007-07-25 0 0.770 0.750 0.770 0.750 0.800 3,240,000 2,481,600 0.7659 0.849 0.827 0.849 0.827 0.882 2,939,902 0.8441 -1.28%
2007-07-24 0 0.780 0.780 0.800 0.780 0.810 3,884,493 3,104,125 0.7991 0.860 0.860 0.882 0.860 0.893 3,524,700 0.8807 -1.27%
2007-07-23 0 0.790 0.790 0.800 0.780 0.820 4,100,000 3,283,000 0.8007 0.871 0.871 0.882 0.860 0.904 3,720,246 0.8825 1.28%
2007-07-20 0 0.780 0.780 0.790 0.750 0.800 2,600,000 2,033,600 0.7822 0.860 0.860 0.871 0.827 0.882 2,359,180 0.8620 -2.50%
2007-07-19 0 0.800 0.800 0.820 0.770 0.820 2,960,000 2,378,200 0.8034 0.882 0.882 0.904 0.849 0.904 2,685,836 0.8855 2.56%
2007-07-18 0 0.780 0.780 0.800 0.770 0.860 12,080,000 9,988,400 0.8269 0.860 0.860 0.882 0.849 0.948 10,961,115 0.9113 -6.02%
2007-07-17 0 0.830 0.820 0.830 0.780 0.900 17,793,625 14,839,036 0.8340 0.915 0.904 0.915 0.860 0.992 16,145,527 0.9191 12.16%
2007-07-16 1 - - - - - 0 0 - 0.816 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 0.816 - - - - 0 - 0.00%
2007-07-12 0 0.740 0.730 0.740 0.670 0.740 4,460,000 3,164,800 0.7096 0.816 0.805 0.816 0.738 0.816 4,046,902 0.7820 4.23%
2007-07-11 0 0.710 0.700 0.720 0.660 0.780 6,080,000 4,387,200 0.7216 0.782 0.771 0.793 0.727 0.860 5,516,852 0.7952 -4.05%
2007-07-10 0 0.740 0.730 0.760 0.690 0.890 18,652,000 15,069,600 0.8079 0.816 0.805 0.838 0.760 0.981 16,924,397 0.8904 -3.90%
2007-07-09 1 - - - - - 0 0 - 0.849 - - - - 0 - 0.00%
2007-07-06 1 0.770 0.760 0.770 0.710 0.900 31,036,800 25,011,864 0.8059 0.849 0.838 0.849 0.782 0.992 28,162,080 0.8881 28.33%
2007-07-05 0 0.600 0.600 0.610 0.600 0.650 3,320,000 2,120,800 0.6388 0.661 0.661 0.672 0.661 0.716 3,012,492 0.7040 5.26%
2007-07-04 0 0.570 0.570 0.580 0.560 0.590 1,760,000 1,007,000 0.5722 0.628 0.628 0.639 0.617 0.650 1,596,984 0.6306 -3.39%
2007-07-03 0 0.590 0.580 0.600 0.550 0.610 380,000 225,400 0.5932 0.650 0.639 0.661 0.606 0.672 344,803 0.6537 -1.67%
2007-06-29 0 0.600 0.580 0.600 0.580 0.620 4,820,000 2,896,800 0.6010 0.661 0.639 0.661 0.639 0.683 4,373,557 0.6623 -7.69%
2007-06-28 0 0.650 0.620 0.660 0.620 0.690 2,220,000 1,410,400 0.6353 0.716 0.683 0.727 0.683 0.760 2,014,377 0.7002 -1.52%
2007-06-27 0 0.660 0.660 0.670 0.650 0.690 1,640,000 1,094,000 0.6671 0.727 0.727 0.738 0.716 0.760 1,488,098 0.7352 -2.94%
2007-06-26 0 0.680 0.680 0.690 0.670 0.680 688,963 466,826 0.6776 0.749 0.749 0.760 0.738 0.749 625,149 0.7467 -1.45%
2007-06-25 0 0.690 0.670 0.690 0.670 0.720 945,000 652,600 0.6906 0.760 0.738 0.760 0.738 0.793 857,471 0.7611 -1.43%
2007-06-22 0 0.700 0.690 0.700 0.670 0.700 13,492,000 9,129,680 0.6767 0.771 0.760 0.771 0.738 0.771 12,242,331 0.7457 4.48%
2007-06-21 0 0.670 0.670 0.680 0.650 0.700 1,440,000 949,400 0.6593 0.738 0.738 0.749 0.716 0.771 1,306,623 0.7266 0.00%
2007-06-20 0 0.670 0.670 0.690 0.670 0.700 3,221,250 2,227,025 0.6914 0.738 0.738 0.760 0.738 0.771 2,922,888 0.7619 0.00%
2007-06-18 0 0.670 0.670 0.680 0.630 0.770 9,756,584 6,912,814 0.7085 0.738 0.738 0.749 0.694 0.849 8,852,900 0.7809 1.52%
2007-06-15 0 0.660 0.660 0.670 0.660 0.760 9,906,000 6,919,700 0.6985 0.727 0.727 0.738 0.727 0.838 8,988,477 0.7698 -13.16%
2007-06-14 0 0.760 0.750 0.760 0.710 0.780 12,782,000 9,710,660 0.7597 0.838 0.827 0.838 0.782 0.860 11,598,093 0.8373 8.57%
2007-06-13 0 0.700 0.680 0.700 0.670 0.720 3,690,000 2,539,700 0.6883 0.771 0.749 0.771 0.738 0.793 3,348,221 0.7585 4.48%
2007-06-12 0 0.670 0.660 0.680 0.630 0.720 8,070,000 5,366,000 0.6649 0.738 0.727 0.749 0.694 0.793 7,322,533 0.7328 -2.90%
2007-06-11 0 0.690 0.690 0.700 0.690 0.740 16,740,000 11,889,200 0.7102 0.760 0.760 0.771 0.760 0.816 15,189,492 0.7827 -4.17%
2007-06-08 0 0.720 0.700 0.710 0.560 0.770 29,997,000 20,310,420 0.6771 0.793 0.771 0.782 0.617 0.849 27,218,589 0.7462 26.32%
2007-06-07 0 0.570 0.570 0.590 0.570 0.590 1,720,000 1,009,400 0.5869 0.628 0.628 0.650 0.628 0.650 1,560,689 0.6468 -3.39%
2007-06-06 0 0.590 0.590 0.600 0.570 0.610 3,158,750 1,887,338 0.5975 0.650 0.650 0.661 0.628 0.672 2,866,177 0.6585 3.51%
2007-06-05 0 0.570 0.570 0.580 0.550 0.570 800,000 441,600 0.5520 0.628 0.628 0.639 0.606 0.628 725,902 0.6083 -1.72%
2007-06-04 0 0.580 0.560 0.590 0.500 0.600 5,060,000 2,845,000 0.5623 0.639 0.617 0.650 0.551 0.661 4,591,328 0.6196 7.41%
2007-06-01 0 0.540 0.540 0.550 0.530 0.550 1,660,000 901,400 0.5430 0.595 0.595 0.606 0.584 0.606 1,506,246 0.5984 1.89%
2007-05-31 0 0.530 0.520 0.530 0.520 0.530 360,000 188,200 0.5228 0.584 0.573 0.584 0.573 0.584 326,656 0.5761 6.00%
2007-05-30 0 0.500 0.500 0.510 0.490 0.550 1,940,000 1,004,100 0.5176 0.551 0.551 0.562 0.540 0.606 1,760,311 0.5704 -9.09%
2007-05-29 0 0.550 0.540 0.550 0.540 0.590 3,560,000 2,030,400 0.5703 0.606 0.595 0.606 0.595 0.650 3,230,262 0.6286 0.00%
2007-05-28 0 0.550 0.550 0.560 0.550 0.570 3,100,000 1,714,000 0.5529 0.606 0.606 0.617 0.606 0.628 2,812,869 0.6093 0.00%
2007-05-25 0 0.550 0.550 0.560 0.540 0.570 1,320,000 727,800 0.5514 0.606 0.606 0.617 0.595 0.628 1,197,738 0.6076 -5.17%
2007-05-23 0 0.580 0.560 0.580 0.570 0.610 5,300,000 3,154,400 0.5952 0.639 0.617 0.639 0.628 0.672 4,809,098 0.6559 0.00%
2007-05-22 0 0.580 0.570 0.580 0.540 0.610 3,955,600 2,307,468 0.5833 0.639 0.628 0.639 0.595 0.672 3,589,221 0.6429 3.57%
2007-05-21 0 0.560 0.550 0.560 0.540 0.560 850,000 471,300 0.5545 0.617 0.606 0.617 0.595 0.617 771,270 0.6111 3.70%
2007-05-18 0 0.540 0.540 0.550 0.530 0.560 1,325,000 715,350 0.5399 0.595 0.595 0.606 0.584 0.617 1,202,275 0.5950 -3.57%
2007-05-17 0 0.560 0.540 0.560 0.540 0.600 6,440,000 3,615,200 0.5614 0.617 0.595 0.617 0.595 0.661 5,843,508 0.6187 7.69%
2007-05-16 0 0.520 0.520 0.550 0.460 0.580 5,380,000 2,863,700 0.5323 0.573 0.573 0.606 0.507 0.639 4,881,689 0.5866 -7.14%
2007-05-15 0 0.560 0.550 0.570 0.550 0.610 3,880,000 2,235,000 0.5760 0.617 0.606 0.628 0.606 0.672 3,520,623 0.6348 -6.67%
2007-05-14 0 0.600 0.600 0.620 0.600 0.720 12,720,000 8,422,200 0.6621 0.661 0.661 0.683 0.661 0.793 11,541,836 0.7297 -9.09%
2007-05-11 0 0.660 0.660 0.670 0.610 0.690 6,543,400 4,301,908 0.6574 0.727 0.727 0.738 0.672 0.760 5,937,331 0.7246 1.54%
2007-05-10 0 0.650 0.640 0.660 0.520 0.710 43,658,000 27,869,540 0.6384 0.716 0.705 0.727 0.573 0.782 39,614,267 0.7035 27.45%
2007-05-09 0 0.510 0.510 0.520 0.450 0.540 61,740,000 30,828,400 0.4993 0.562 0.562 0.573 0.496 0.595 56,021,459 0.5503 12.09%
2007-05-08 0 0.455 0.455 0.465 0.445 0.500 36,560,000 16,497,400 0.4512 0.501 0.501 0.512 0.490 0.551 33,173,705 0.4973 3.41%
2007-05-07 0 0.440 0.435 0.445 0.440 0.445 1,300,000 574,600 0.4420 0.485 0.479 0.490 0.485 0.490 1,179,590 0.4871 0.00%
2007-05-04 0 0.440 0.425 0.450 0.440 0.440 100,000 44,000 0.4400 0.485 0.468 0.496 0.485 0.485 90,738 0.4849 -1.12%
2007-05-03 0 0.445 0.445 0.450 0.435 0.450 2,960,000 1,330,700 0.4496 0.490 0.490 0.496 0.479 0.496 2,685,836 0.4955 0.00%
2007-05-02 0 0.445 0.430 0.445 0.410 0.450 500,000 217,600 0.4352 0.490 0.474 0.490 0.452 0.496 453,689 0.4796 5.95%
2007-04-30 0 0.420 0.420 0.430 0.405 0.450 1,340,000 552,800 0.4125 0.463 0.463 0.474 0.446 0.496 1,215,885 0.4546 -3.45%
2007-04-27 0 0.435 0.435 0.445 0.430 0.480 4,240,000 1,926,300 0.4543 0.479 0.479 0.490 0.474 0.529 3,847,279 0.5007 -7.45%
2007-04-26 0 0.470 0.465 0.480 0.450 0.510 35,460,000 16,269,300 0.4588 0.518 0.512 0.529 0.496 0.562 32,175,590 0.5056 5.62%
2007-04-25 0 0.445 0.420 0.450 0.410 0.600 19,968,000 9,574,600 0.4795 0.490 0.463 0.496 0.452 0.661 18,118,505 0.5284 -11.00%
2007-04-24 0 0.500 0.500 0.520 0.410 0.690 41,022,000 23,120,600 0.5636 0.551 0.551 0.573 0.452 0.760 37,222,421 0.6211 9.89%
2007-04-23 0 0.455 0.455 0.460 0.260 0.475 17,640,000 6,572,800 0.3726 0.501 0.501 0.507 0.287 0.523 16,006,131 0.4106 83.47%
2007-04-20 0 0.248 0.248 0.265 - - 0 0 - 0.273 0.273 0.292 - - 0 - 1.22%
2007-04-19 0 0.245 0.240 0.250 0.245 0.250 740,000 183,800 0.2484 0.270 0.264 0.276 0.270 0.276 671,459 0.2737 -5.77%
2007-04-18 0 0.260 0.250 0.265 0.260 0.270 1,380,000 364,500 0.2641 0.287 0.276 0.292 0.287 0.298 1,252,180 0.2911 0.00%
2007-04-17 0 0.260 0.250 0.260 0.248 0.265 1,360,000 348,840 0.2565 0.287 0.276 0.287 0.273 0.292 1,234,033 0.2827 0.00%
2007-04-16 0 0.260 0.248 0.270 0.248 0.265 1,400,000 360,940 0.2578 0.287 0.273 0.298 0.273 0.292 1,270,328 0.2841 6.12%
2007-04-13 0 0.245 0.233 0.250 0.245 0.255 1,580,000 396,020 0.2506 0.270 0.257 0.276 0.270 0.281 1,433,656 0.2762 0.82%
2007-04-12 0 0.243 0.239 0.250 0.240 0.265 2,710,500 675,724 0.2493 0.268 0.263 0.276 0.264 0.292 2,459,445 0.2747 1.67%
2007-04-11 0 0.239 0.230 0.239 0.240 0.245 300,000 72,600 0.2420 0.263 0.253 0.263 0.264 0.270 272,213 0.2667 2.14%
2007-04-10 0 0.234 0.225 0.246 0.230 0.234 200,000 46,400 0.2320 0.258 0.248 0.271 0.253 0.258 181,475 0.2557 0.00%
2007-04-04 0 0.234 - 0.234 0.234 0.234 100,000 23,400 0.2340 0.258 - 0.258 0.258 0.258 90,738 0.2579 0.00%
2007-04-03 0 0.234 0.228 0.234 0.228 0.238 480,000 111,020 0.2313 0.258 0.251 0.258 0.251 0.262 435,541 0.2549 -1.68%
2007-04-02 0 0.238 0.230 0.238 0.210 0.238 1,017,000 219,380 0.2157 0.262 0.253 0.262 0.231 0.262 922,802 0.2377 13.33%
2007-03-30 0 0.210 0.208 0.220 0.210 0.210 60,000 12,600 0.2100 0.231 0.229 0.242 0.231 0.231 54,443 0.2314 -0.47%
2007-03-29 0 0.211 0.211 0.232 0.210 0.220 640,297 135,219 0.2112 0.233 0.233 0.256 0.231 0.242 580,991 0.2327 -4.09%
2007-03-28 0 0.220 0.210 0.234 0.209 0.220 840,000 178,480 0.2125 0.242 0.231 0.258 0.230 0.242 762,197 0.2342 0.00%
2007-03-27 0 0.220 0.218 0.234 0.220 0.220 716,000 157,520 0.2200 0.242 0.240 0.258 0.242 0.242 649,682 0.2425 0.00%
2007-03-26 0 0.220 0.220 0.235 0.220 0.220 40,000 8,800 0.2200 0.242 0.242 0.259 0.242 0.242 36,295 0.2425 -8.33%
2007-03-23 0 0.240 - 0.240 0.250 0.250 20,000 5,000 0.2500 0.264 - 0.264 0.276 0.276 18,148 0.2755 3.45%
2007-03-22 0 0.232 0.226 0.232 0.232 0.232 80,000 18,560 0.2320 0.256 0.249 0.256 0.256 0.256 72,590 0.2557 7.91%
2007-03-21 0 0.215 0.215 0.230 0.215 0.215 120,000 25,800 0.2150 0.237 0.237 0.253 0.237 0.237 108,885 0.2369 -8.51%
2007-03-20 0 0.235 0.227 0.238 - - 0 0 - 0.259 0.250 0.262 - - 0 - 0.00%
2007-03-19 0 0.235 0.235 0.240 0.235 0.244 700,000 168,100 0.2401 0.259 0.259 0.264 0.259 0.269 635,164 0.2647 -2.08%
2007-03-16 0 0.240 0.237 0.249 0.221 0.240 180,000 41,680 0.2316 0.264 0.261 0.274 0.244 0.264 163,328 0.2552 0.00%
2007-03-15 0 0.240 0.228 0.240 0.240 0.250 220,000 54,400 0.2473 0.264 0.251 0.264 0.264 0.276 199,623 0.2725 4.35%
2007-03-14 0 0.230 0.223 0.250 0.230 0.230 100,000 23,000 0.2300 0.253 0.246 0.276 0.253 0.253 90,738 0.2535 -6.12%
2007-03-13 0 0.245 0.231 0.260 0.245 0.245 400,000 98,000 0.2450 0.270 0.255 0.287 0.270 0.270 362,951 0.2700 -5.77%
2007-03-12 0 0.260 0.246 0.265 0.245 0.265 1,020,000 261,200 0.2561 0.287 0.271 0.292 0.270 0.292 925,525 0.2822 10.64%
2007-03-09 0 0.235 0.228 0.247 0.235 0.235 100,000 23,500 0.2350 0.259 0.251 0.272 0.259 0.259 90,738 0.2590 3.98%
2007-03-08 0 0.226 0.220 0.245 0.226 0.226 20,000 4,520 0.2260 0.249 0.242 0.270 0.249 0.249 18,148 0.2491 0.00%
2007-03-07 0 0.226 0.211 0.240 0.222 0.226 60,000 13,480 0.2247 0.249 0.233 0.264 0.245 0.249 54,443 0.2476 1.80%
2007-03-06 0 0.222 0.222 0.230 0.220 0.221 762,627 167,878 0.2201 0.245 0.245 0.253 0.242 0.244 691,990 0.2426 -3.48%
2007-03-05 0 0.230 0.211 0.230 0.200 0.231 2,040,000 452,540 0.2218 0.253 0.233 0.253 0.220 0.255 1,851,049 0.2445 -3.36%
2007-03-02 0 0.238 0.238 0.260 0.237 0.275 1,120,000 282,500 0.2522 0.262 0.262 0.287 0.261 0.303 1,016,262 0.2780 -13.45%
2007-03-01 0 0.275 0.260 0.275 0.270 0.285 1,744,400 485,000 0.2780 0.303 0.287 0.303 0.298 0.314 1,582,829 0.3064 5.77%
2007-02-28 0 0.260 0.255 0.275 0.236 0.260 1,177,000 293,690 0.2495 0.287 0.281 0.303 0.260 0.287 1,067,983 0.2750 0.00%
2007-02-27 0 0.260 0.250 0.260 0.250 0.290 2,760,000 717,400 0.2599 0.287 0.276 0.287 0.276 0.320 2,504,361 0.2865 -10.34%
2007-02-26 0 0.290 0.285 0.300 0.230 0.320 7,940,000 2,264,260 0.2852 0.320 0.314 0.331 0.253 0.353 7,204,574 0.3143 23.93%
2007-02-23 0 0.234 0.234 0.239 0.234 0.234 200,000 46,800 0.2340 0.258 0.258 0.263 0.258 0.258 181,475 0.2579 6.36%
2007-02-22 0 0.220 0.220 0.229 0.220 0.220 100,000 22,000 0.2200 0.242 0.242 0.252 0.242 0.242 90,738 0.2425 2.80%
2007-02-21 0 0.214 0.216 0.229 0.210 0.230 460,000 98,960 0.2151 0.236 0.238 0.252 0.231 0.253 417,393 0.2371 -6.55%
2007-02-16 0 0.229 0.210 0.229 0.210 0.230 280,000 59,600 0.2129 0.252 0.231 0.252 0.231 0.253 254,066 0.2346 9.05%
2007-02-15 0 0.210 0.200 0.210 0.200 0.210 570,000 114,100 0.2002 0.231 0.220 0.231 0.220 0.231 517,205 0.2206 0.00%
2007-02-14 0 0.210 0.207 0.210 0.210 0.220 560,000 119,600 0.2136 0.231 0.228 0.231 0.231 0.242 508,131 0.2354 -6.67%
2007-02-13 0 0.225 0.211 0.229 0.220 0.230 500,000 112,400 0.2248 0.248 0.233 0.252 0.242 0.253 453,689 0.2477 -2.17%
2007-02-12 0 0.230 - 0.235 0.230 0.235 240,000 55,300 0.2304 0.253 - 0.259 0.253 0.259 217,770 0.2539 6.48%
2007-02-09 0 0.216 0.216 0.233 0.210 0.220 586,000 126,860 0.2165 0.238 0.238 0.257 0.231 0.242 531,723 0.2386 -7.30%
2007-02-08 0 0.233 0.215 0.233 0.215 0.233 400,000 89,340 0.2234 0.257 0.237 0.257 0.237 0.257 362,951 0.2461 3.10%
2007-02-07 0 0.226 0.220 0.233 0.226 0.227 551,000 124,737 0.2264 0.249 0.242 0.257 0.249 0.250 499,965 0.2495 0.00%
2007-02-06 0 0.226 0.226 0.239 0.225 0.230 400,000 91,240 0.2281 0.249 0.249 0.263 0.248 0.253 362,951 0.2514 -5.83%
2007-02-05 0 0.240 0.225 0.240 - - 0 0 - 0.264 0.248 0.264 - - 0 - 0.00%
2007-02-02 0 0.240 0.230 0.240 0.230 0.240 780,000 186,220 0.2387 0.264 0.253 0.264 0.253 0.264 707,754 0.2631 0.00%
2007-02-01 0 0.240 0.230 0.240 0.226 0.241 600,000 142,740 0.2379 0.264 0.253 0.264 0.249 0.266 544,426 0.2622 0.84%
2007-01-31 0 0.238 0.232 0.238 0.226 0.245 3,200,000 736,920 0.2303 0.262 0.256 0.262 0.249 0.270 2,903,607 0.2538 3.48%
2007-01-30 0 0.230 0.221 0.245 0.220 0.245 2,420,000 559,400 0.2312 0.253 0.244 0.270 0.242 0.270 2,195,852 0.2548 4.55%
2007-01-29 0 0.220 0.216 0.243 0.220 0.245 800,000 189,020 0.2363 0.242 0.238 0.268 0.242 0.270 725,902 0.2604 1.85%
2007-01-26 0 0.216 0.216 0.230 0.210 0.236 787,000 175,107 0.2225 0.238 0.238 0.253 0.231 0.260 714,106 0.2452 -8.47%
2007-01-25 0 0.236 0.236 0.245 0.235 0.275 1,980,000 510,360 0.2578 0.260 0.260 0.270 0.259 0.303 1,796,607 0.2841 -7.45%
2007-01-24 0 0.255 0.255 0.260 0.238 0.260 6,772,400 1,686,160 0.2490 0.281 0.281 0.287 0.262 0.287 6,145,120 0.2744 20.28%
2007-01-23 0 0.212 0.196 0.212 0.183 0.220 3,165,760 657,488 0.2077 0.234 0.216 0.234 0.202 0.242 2,872,538 0.2289 15.85%
2007-01-22 0 0.183 0.165 0.185 0.175 0.185 440,000 79,000 0.1795 0.202 0.182 0.204 0.193 0.204 399,246 0.1979 10.91%
2007-01-19 0 0.165 0.158 0.175 0.165 0.165 340,000 56,100 0.1650 0.182 0.174 0.193 0.182 0.182 308,508 0.1818 3.13%
2007-01-18 0 0.160 0.156 0.165 0.155 0.160 770,000 120,370 0.1563 0.176 0.172 0.182 0.171 0.176 698,680 0.1723 0.00%
2007-01-17 0 0.160 - 0.168 0.160 0.168 660,000 106,080 0.1607 0.176 - 0.185 0.176 0.185 598,869 0.1771 -4.76%
2007-01-16 0 0.168 0.160 0.168 0.154 0.168 320,000 50,600 0.1581 0.185 0.176 0.185 0.170 0.185 290,361 0.1743 -7.18%
2007-01-15 0 0.181 0.172 0.181 0.172 0.193 2,948,000 536,708 0.1821 0.199 0.190 0.199 0.190 0.213 2,674,948 0.2006 -1.63%
2007-01-12 0 0.184 0.170 0.185 0.150 0.184 6,300,000 1,029,420 0.1634 0.203 0.187 0.204 0.165 0.203 5,716,475 0.1801 2.79%
2007-01-11 0 0.179 - 0.179 0.140 0.180 1,480,000 221,220 0.1495 0.197 - 0.197 0.154 0.198 1,342,918 0.1647 -3.24%
2007-01-10 1 - - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2007-01-09 1 - - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2007-01-08 1 - - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2007-01-05 1 - - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2007-01-04 1 0.185 0.175 0.188 0.153 0.207 5,040,000 934,460 0.1854 0.204 0.193 0.207 0.169 0.228 4,573,180 0.2043 15.63%
2007-01-03 0 0.160 0.148 0.160 0.133 0.174 5,542,000 858,260 0.1549 0.176 0.163 0.176 0.147 0.192 5,028,684 0.1707 21.21%
2007-01-02 0 0.132 0.124 0.132 0.110 0.133 3,360,000 411,600 0.1225 0.145 0.137 0.145 0.121 0.147 3,048,787 0.1350 16.81%
2006-12-29 0 0.113 0.100 0.113 0.080 0.116 2,991,500 320,245 0.1071 0.125 0.110 0.125 0.088 0.128 2,714,418 0.1180 32.94%
2006-12-28 0 0.085 0.078 0.085 0.085 0.085 60,000 4,900 0.0817 0.094 0.086 0.094 0.094 0.094 54,443 0.0900 6.25%
2006-12-27 0 0.080 0.072 0.083 0.080 0.088 220,000 18,560 0.0844 0.088 0.079 0.091 0.088 0.097 199,623 0.0930 -9.09%
2006-12-22 0 0.088 0.080 0.088 - - 0 0 - 0.097 0.088 0.097 - - 0 - 0.00%
2006-12-21 0 0.088 0.078 0.088 0.088 0.088 20,000 1,760 0.0880 0.097 0.086 0.097 0.097 0.097 18,148 0.0970 10.00%
2006-12-20 0 0.080 0.078 0.088 0.075 0.080 200,000 15,900 0.0795 0.088 0.086 0.097 0.083 0.088 181,475 0.0876 0.00%
2006-12-19 0 0.080 0.077 0.083 0.080 0.080 1,000,000 80,000 0.0800 0.088 0.085 0.091 0.088 0.088 907,377 0.0882 -8.05%
2006-12-18 0 0.087 0.077 0.087 0.087 0.087 111,250 9,488 0.0853 0.096 0.085 0.096 0.096 0.096 100,946 0.0940 8.75%
2006-12-15 0 0.080 0.075 0.088 0.080 0.080 420,000 33,600 0.0800 0.088 0.083 0.097 0.088 0.088 381,098 0.0882 0.00%
2006-12-14 0 0.080 0.080 0.088 0.080 0.080 169,000 13,460 0.0796 0.088 0.088 0.097 0.088 0.088 153,347 0.0878 -11.11%
2006-12-13 0 0.090 0.075 0.090 0.080 0.090 86,000 7,220 0.0840 0.099 0.083 0.099 0.088 0.099 78,034 0.0925 12.50%
2006-12-12 0 0.080 0.080 0.090 0.080 0.085 240,000 20,000 0.0833 0.088 0.088 0.099 0.088 0.094 217,770 0.0918 -11.11%
2006-12-11 0 0.090 0.081 0.092 0.089 0.090 531,000 47,492 0.0894 0.099 0.089 0.101 0.098 0.099 481,817 0.0986 3.45%
2006-12-08 0 0.087 0.075 0.090 - - 0 0 - 0.096 0.083 0.099 - - 0 - 0.00%
2006-12-07 0 0.087 0.087 0.089 0.087 0.089 927,000 81,468 0.0879 0.096 0.096 0.098 0.096 0.098 841,139 0.0969 -2.25%
2006-12-06 0 0.089 0.088 0.090 0.088 0.089 700,000 62,200 0.0889 0.098 0.097 0.099 0.097 0.098 635,164 0.0979 -1.11%
2006-12-05 0 0.090 0.089 0.091 0.090 0.094 3,040,000 279,460 0.0919 0.099 0.098 0.100 0.099 0.104 2,758,426 0.1013 -1.10%
2006-12-04 0 0.091 0.088 0.091 0.087 0.093 2,400,000 215,400 0.0898 0.100 0.097 0.100 0.096 0.102 2,177,705 0.0989 0.00%
2006-12-01 0 0.091 0.087 0.099 0.090 0.095 300,000 27,300 0.0910 0.100 0.096 0.109 0.099 0.105 272,213 0.1003 -8.08%
2006-11-30 0 0.099 0.085 0.100 0.078 0.100 2,760,000 231,380 0.0838 0.109 0.094 0.110 0.086 0.110 2,504,361 0.0924 10.00%
2006-11-29 0 0.090 0.089 0.094 0.089 0.090 300,000 26,900 0.0897 0.099 0.098 0.104 0.098 0.099 272,213 0.0988 5.88%
2006-11-28 0 0.085 0.085 0.100 0.085 0.085 100,000 8,500 0.0850 0.094 0.094 0.110 0.094 0.094 90,738 0.0937 0.00%
2006-11-27 0 0.085 0.085 0.090 - - 10,000 750 0.0750 0.094 0.094 0.099 - - 9,074 0.0827 2.41%
2006-11-24 0 0.083 0.083 0.088 0.083 0.088 833,000 70,575 0.0847 0.091 0.091 0.097 0.091 0.097 755,845 0.0934 -1.19%
2006-11-23 0 0.084 0.084 0.098 0.083 0.090 981,200 85,116 0.0867 0.093 0.093 0.108 0.091 0.099 890,318 0.0956 3.70%
2006-11-22 0 0.081 0.081 0.087 0.080 0.080 760,000 60,800 0.0800 0.089 0.089 0.096 0.088 0.088 689,607 0.0882 -10.00%
2006-11-21 0 0.090 0.080 0.095 0.090 0.090 300,000 27,000 0.0900 0.099 0.088 0.105 0.099 0.099 272,213 0.0992 -3.23%
2006-11-20 0 0.093 0.085 0.093 0.092 0.093 360,000 33,380 0.0927 0.102 0.094 0.102 0.101 0.102 326,656 0.1022 -3.12%
2006-11-17 0 0.096 0.090 0.099 0.091 0.096 720,000 67,620 0.0939 0.106 0.099 0.109 0.100 0.106 653,311 0.1035 -4.00%
2006-11-16 0 0.100 0.085 0.100 0.100 0.100 60,000 6,000 0.1000 0.110 0.094 0.110 0.110 0.110 54,443 0.1102 -2.91%
2006-11-15 0 0.103 0.090 0.103 0.092 0.103 811,250 77,013 0.0949 0.114 0.099 0.114 0.101 0.114 736,110 0.1046 -9.65%
2006-11-14 0 0.114 - 0.114 0.114 0.120 678,000 80,568 0.1188 0.126 - 0.126 0.126 0.132 615,202 0.1310 -5.00%
2006-11-13 0 0.120 - 0.125 0.120 0.120 590,000 70,750 0.1199 0.132 - 0.138 0.132 0.132 535,352 0.1322 0.00%
2006-11-10 0 0.120 0.102 0.125 0.093 0.120 3,613,500 370,228 0.1025 0.132 0.112 0.138 0.102 0.132 3,278,807 0.1129 36.36%
2006-11-09 0 0.088 0.085 0.095 - - 0 0 - 0.097 0.094 0.105 - - 0 - 0.00%
2006-11-08 0 0.088 0.088 0.092 0.085 0.085 200,000 17,000 0.0850 0.097 0.097 0.101 0.094 0.094 181,475 0.0937 -2.22%
2006-11-07 0 0.090 0.085 0.092 0.090 0.095 1,860,000 168,100 0.0904 0.099 0.094 0.101 0.099 0.105 1,687,721 0.0996 5.88%
2006-11-06 0 0.085 0.075 0.090 0.085 0.085 200,000 17,000 0.0850 0.094 0.083 0.099 0.094 0.094 181,475 0.0937 10.39%
2006-11-03 0 0.077 0.077 0.080 - - 0 0 - 0.085 0.085 0.088 - - 0 - 0.00%
2006-11-02 0 0.077 0.077 0.080 0.075 0.080 212,000 16,740 0.0790 0.085 0.085 0.088 0.083 0.088 192,364 0.0870 -3.75%
2006-11-01 0 0.080 0.072 0.082 0.080 0.080 200,000 16,000 0.0800 0.088 0.079 0.090 0.088 0.088 181,475 0.0882 11.63%
2006-10-31 0 0.115 0.115 - 0.110 0.122 800,000 93,500 0.1169 0.079 0.079 - 0.076 0.084 1,164,819 0.0803 3.60%
2006-10-27 0 0.111 0.111 0.120 0.110 0.115 2,880,000 317,460 0.1102 0.076 0.076 0.082 0.076 0.079 4,193,348 0.0757 -6.72%
2006-10-26 0 0.119 0.115 0.122 0.112 0.119 370,000 42,520 0.1149 0.082 0.079 0.084 0.077 0.082 538,729 0.0789 0.85%
2006-10-25 0 0.118 0.117 0.119 0.118 0.119 408,000 48,276 0.1183 0.081 0.080 0.082 0.081 0.082 594,058 0.0813 -0.84%
2006-10-24 0 0.119 0.114 0.119 0.119 0.119 20,000 2,380 0.1190 0.082 0.078 0.082 0.082 0.082 29,120 0.0817 5.31%
2006-10-23 0 0.113 0.111 0.117 0.113 0.113 220,000 24,780 0.1126 0.078 0.076 0.080 0.078 0.078 320,325 0.0774 -4.24%
2006-10-20 0 0.118 0.115 0.118 0.118 0.118 360,000 42,480 0.1180 0.081 0.079 0.081 0.081 0.081 524,169 0.0810 -0.84%
2006-10-19 0 0.119 0.116 0.119 - - 60,000 6,780 0.1130 0.082 0.080 0.082 - - 87,361 0.0776 0.00%
2006-10-18 0 0.119 0.113 0.119 0.119 0.119 37,000 4,216 0.1139 0.082 0.078 0.082 0.082 0.082 53,873 0.0783 5.31%
2006-10-17 0 0.113 0.113 0.119 - - 0 0 - 0.078 0.078 0.082 - - 0 - 0.00%
2006-10-16 0 0.113 0.112 0.119 - - 0 0 - 0.078 0.077 0.082 - - 0 - 0.00%
2006-10-13 0 0.113 0.113 0.120 0.113 0.113 280,000 31,640 0.1130 0.078 0.078 0.082 0.078 0.078 407,687 0.0776 -6.61%
2006-10-12 0 0.121 0.114 0.122 0.115 0.122 189,000 22,255 0.1178 0.083 0.078 0.084 0.079 0.084 275,188 0.0809 1.68%
2006-10-11 0 0.119 0.119 0.122 0.119 0.120 280,000 33,520 0.1197 0.082 0.082 0.084 0.082 0.082 407,687 0.0822 -2.46%
2006-10-10 0 0.122 0.107 0.122 0.122 0.122 20,000 2,440 0.1220 0.084 0.073 0.084 0.084 0.084 29,120 0.0838 6.09%
2006-10-09 0 0.115 0.115 0.120 0.115 0.120 451,000 53,510 0.1186 0.079 0.079 0.082 0.079 0.082 656,667 0.0815 -10.16%
2006-10-06 0 0.128 0.120 0.128 0.115 0.128 1,100,000 130,760 0.1189 0.088 0.082 0.088 0.079 0.088 1,601,626 0.0816 -0.78%
2006-10-05 0 0.129 0.119 0.140 0.110 0.142 3,620,000 428,660 0.1184 0.089 0.082 0.096 0.076 0.098 5,270,806 0.0813 10.26%
2006-10-04 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2006-09-27 0 0.117 0.117 - 0.100 0.110 244,200 25,378 0.1039 0.080 0.080 - 0.069 0.076 355,561 0.0714 36.05%
2006-09-26 0 0.086 0.086 0.103 0.082 0.082 173,000 14,095 0.0815 0.059 0.059 0.071 0.056 0.056 251,892 0.0560 -10.42%
2006-09-25 0 0.096 0.096 0.100 0.095 0.096 304,000 29,060 0.0956 0.066 0.066 0.069 0.065 0.066 442,631 0.0657 -3.03%
2006-09-22 0 0.099 0.088 0.099 - - 0 0 - 0.068 0.060 0.068 - - 0 - 0.00%
2006-09-21 0 0.099 0.090 0.099 0.099 0.099 40,000 3,960 0.0990 0.068 0.062 0.068 0.068 0.068 58,241 0.0680 0.00%
2006-09-20 0 0.099 0.096 0.104 - - 0 0 - 0.068 0.066 0.071 - - 0 - 0.00%
2006-09-19 0 0.099 0.099 0.104 0.099 0.099 200,000 19,800 0.0990 0.068 0.068 0.071 0.068 0.068 291,205 0.0680 -5.71%
2006-09-18 0 0.105 0.099 - - - 0 0 - 0.072 0.068 - - - 0 - 0.00%
2006-09-15 0 0.105 0.100 - - - 0 0 - 0.072 0.069 - - - 0 - 0.00%
2006-09-14 0 0.105 0.098 - - - 0 0 - 0.072 0.067 - - - 0 - 0.00%
2006-09-13 0 0.105 0.105 - 0.105 0.105 100,000 10,500 0.1050 0.072 0.072 - 0.072 0.072 145,602 0.0721 0.00%
2006-09-12 0 0.105 0.096 - 0.105 0.108 300,000 31,800 0.1060 0.072 0.066 - 0.072 0.074 436,807 0.0728 0.00%
2006-09-11 0 0.105 0.100 0.108 - - 0 0 - 0.072 0.069 0.074 - - 0 - 0.00%
2006-09-08 0 0.105 0.099 0.108 - - 0 0 - 0.072 0.068 0.074 - - 0 - 0.00%
2006-09-07 0 0.105 0.100 0.108 - - 0 0 - 0.072 0.069 0.074 - - 0 - 0.00%
2006-09-06 0 0.105 0.101 0.108 - - 0 0 - 0.072 0.069 0.074 - - 0 - 0.00%
2006-09-05 0 0.105 0.099 0.108 - - 0 0 - 0.072 0.068 0.074 - - 0 - 0.00%
2006-09-04 0 0.105 0.102 0.108 - - 0 0 - 0.072 0.070 0.074 - - 0 - 0.00%
2006-09-01 0 0.105 0.100 0.108 - - 0 0 - 0.072 0.069 0.074 - - 0 - 0.00%
2006-08-31 0 0.105 0.098 0.108 - - 0 0 - 0.072 0.067 0.074 - - 0 - 0.00%
2006-08-30 0 0.105 0.100 0.108 - - 100,000 10,100 0.1010 0.072 0.069 0.074 - - 145,602 0.0694 0.00%
2006-08-29 0 0.105 0.098 0.105 0.105 0.105 260,000 27,300 0.1050 0.072 0.067 0.072 0.072 0.072 378,566 0.0721 0.00%
2006-08-28 0 0.105 0.094 0.105 - - 0 0 - 0.072 0.065 0.072 - - 0 - -2.78%
2006-08-25 0 0.108 0.106 0.111 0.108 0.108 300,000 32,400 0.1080 0.074 0.073 0.076 0.074 0.074 436,807 0.0742 -1.82%
2006-08-24 0 0.110 0.108 0.115 0.110 0.110 240,000 26,400 0.1100 0.076 0.074 0.079 0.076 0.076 349,446 0.0755 0.00%
2006-08-23 0 0.110 0.106 0.110 - - 0 0 - 0.076 0.073 0.076 - - 0 - 0.00%
2006-08-22 0 0.110 0.106 0.115 0.110 0.110 200,000 22,000 0.1100 0.076 0.073 0.079 0.076 0.076 291,205 0.0755 0.00%
2006-08-21 0 0.110 0.110 0.120 0.110 0.110 200,000 22,000 0.1100 0.076 0.076 0.082 0.076 0.076 291,205 0.0755 0.00%
2006-08-18 0 0.110 0.101 0.110 - - 0 0 - 0.076 0.069 0.076 - - 0 - -4.35%
2006-08-17 0 0.115 0.110 0.115 - - 0 0 - 0.079 0.076 0.079 - - 0 - -4.17%
2006-08-16 0 0.120 0.109 0.140 - - 0 0 - 0.082 0.075 0.096 - - 0 - 0.00%
2006-08-15 0 0.120 0.104 0.140 - - 0 0 - 0.082 0.071 0.096 - - 0 - 0.00%
2006-08-14 0 0.120 0.101 0.150 - - 0 0 - 0.082 0.069 0.103 - - 0 - 0.00%
2006-08-11 0 0.120 0.110 0.120 0.120 0.120 60,000 7,200 0.1200 0.082 0.076 0.082 0.082 0.082 87,361 0.0824 -4.00%
2006-08-10 0 0.125 0.125 0.150 0.125 0.125 80,000 10,000 0.1250 0.086 0.086 0.103 0.086 0.086 116,482 0.0859 4.17%
2006-08-09 0 0.120 0.107 0.125 - - 0 0 - 0.082 0.073 0.086 - - 0 - 0.00%
2006-08-08 0 0.120 0.120 0.130 0.120 0.120 60,000 7,200 0.1200 0.082 0.082 0.089 0.082 0.082 87,361 0.0824 0.00%
2006-08-07 0 0.120 0.110 0.134 - - 0 0 - 0.082 0.076 0.092 - - 0 - 0.00%
2006-08-04 0 0.120 0.117 0.150 - - 0 0 - 0.082 0.080 0.103 - - 0 - 0.00%
2006-08-03 0 0.120 0.101 0.150 - - 0 0 - 0.082 0.069 0.103 - - 0 - 0.00%
2006-08-02 0 0.120 0.080 0.139 - - 0 0 - 0.082 0.055 0.095 - - 0 - 0.00%
2006-08-01 0 0.120 0.110 0.120 0.110 0.120 60,000 6,800 0.1133 0.082 0.076 0.082 0.076 0.082 87,361 0.0778 -14.29%
2006-07-31 0 0.140 0.105 0.140 0.140 0.140 40,000 5,600 0.1400 0.096 0.072 0.096 0.096 0.096 58,241 0.0962 16.67%
2006-07-28 0 0.120 0.110 0.138 - - 0 0 - 0.082 0.076 0.095 - - 0 - 0.00%
2006-07-27 0 0.120 0.091 0.140 - - 0 0 - 0.082 0.062 0.096 - - 0 - 0.00%
2006-07-26 0 0.120 0.120 - - - 0 0 - 0.082 0.082 - - - 0 - 9.09%
2006-07-25 0 0.110 0.110 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2006-07-24 0 0.110 0.110 0.140 0.110 0.110 20,000 2,200 0.1100 0.076 0.076 0.096 0.076 0.076 29,120 0.0755 -8.33%
2006-07-21 0 0.120 0.101 0.140 - - 0 0 - 0.082 0.069 0.096 - - 0 - 0.00%
2006-07-20 0 0.120 0.090 0.140 - - 0 0 - 0.082 0.062 0.096 - - 0 - 0.00%
2006-07-19 0 0.120 0.101 - - - 0 0 - 0.082 0.069 - - - 0 - 0.00%
2006-07-18 0 0.120 0.102 - - - 0 0 - 0.082 0.070 - - - 0 - 0.00%
2006-07-17 0 0.120 0.120 0.130 0.120 0.120 60,000 7,200 0.1200 0.082 0.082 0.089 0.082 0.082 87,361 0.0824 0.00%
2006-07-14 0 0.120 0.115 0.150 0.120 0.120 1,020,000 122,400 0.1200 0.082 0.079 0.103 0.082 0.082 1,485,144 0.0824 17.65%
2006-07-13 0 0.102 0.102 0.150 - - 0 0 - 0.070 0.070 0.103 - - 0 - 0.00%
2006-07-12 0 0.102 0.102 0.150 - - 0 0 - 0.070 0.070 0.103 - - 0 - 0.00%
2006-07-11 0 0.102 0.102 0.150 - - 0 0 - 0.070 0.070 0.103 - - 0 - 0.00%
2006-07-10 0 0.102 0.102 0.150 - - 0 0 - 0.070 0.070 0.103 - - 0 - 0.00%
2006-07-07 0 0.102 0.102 0.150 - - 0 0 - 0.070 0.070 0.103 - - 0 - 0.00%
2006-07-06 0 0.102 0.102 0.150 - - 0 0 - 0.070 0.070 0.103 - - 0 - 0.00%
2006-07-05 0 0.102 0.102 0.145 0.102 0.102 20,000 2,040 0.1020 0.070 0.070 0.100 0.070 0.070 29,120 0.0701 0.99%
2006-07-04 0 0.101 0.101 0.155 0.101 0.101 60,000 6,060 0.1010 0.069 0.069 0.106 0.069 0.069 87,361 0.0694 -8.18%
2006-07-03 0 0.110 0.101 0.155 - - 0 0 - 0.076 0.069 0.106 - - 0 - 0.00%
2006-06-30 0 0.110 0.092 0.155 0.110 0.110 74,000 8,042 0.1087 0.076 0.063 0.106 0.076 0.076 107,746 0.0746 0.00%
2006-06-29 0 0.110 0.090 0.150 0.110 0.110 100,000 11,000 0.1100 0.076 0.062 0.103 0.076 0.076 145,602 0.0755 -8.33%
2006-06-28 0 0.120 0.110 0.170 - - 0 0 - 0.082 0.076 0.117 - - 0 - 0.00%
2006-06-27 0 0.120 0.110 0.120 0.120 0.120 100,000 12,000 0.1200 0.082 0.076 0.082 0.082 0.082 145,602 0.0824 0.00%
2006-06-26 0 0.120 0.116 0.120 0.120 0.120 20,000 2,400 0.1200 0.082 0.080 0.082 0.082 0.082 29,120 0.0824 0.00%
2006-06-23 0 0.120 0.117 - 0.117 0.120 370,643 44,272 0.1194 0.082 0.080 - 0.080 0.082 539,665 0.0820 0.00%
2006-06-22 0 0.120 0.118 0.120 - - 0 0 - 0.082 0.081 0.082 - - 0 - -4.00%
2006-06-21 0 0.125 0.119 0.125 0.125 0.125 140,000 17,500 0.1250 0.086 0.082 0.086 0.086 0.086 203,843 0.0859 7.76%
2006-06-20 0 0.116 0.116 0.130 0.116 0.116 20,000 2,320 0.1160 0.080 0.080 0.089 0.080 0.080 29,120 0.0797 -10.77%
2006-06-19 0 0.130 0.111 0.130 - - 0 0 - 0.089 0.076 0.089 - - 0 - 0.00%
2006-06-16 0 0.130 0.121 - 0.130 0.130 300,000 39,000 0.1300 0.089 0.083 - 0.089 0.089 436,807 0.0893 0.00%
2006-06-15 0 0.130 0.116 0.130 - - 0 0 - 0.089 0.080 0.089 - - 0 - -7.14%
2006-06-14 0 0.140 0.100 - - - 0 0 - 0.096 0.069 - - - 0 - 0.00%
2006-06-13 0 0.140 0.131 0.140 - - 0 0 - 0.096 0.090 0.096 - - 0 - -6.67%
2006-06-12 0 0.150 - 0.150 - - 0 0 - 0.103 - 0.103 - - 0 - 0.00%
2006-06-09 0 0.150 0.121 0.150 - - 0 0 - 0.103 0.083 0.103 - - 0 - 0.00%
2006-06-08 0 0.150 - 0.150 - - 0 0 - 0.103 - 0.103 - - 0 - -6.25%
2006-06-07 0 0.160 0.140 0.160 - - 0 0 - 0.110 0.096 0.110 - - 0 - 0.00%
2006-06-06 0 0.160 - 0.160 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2006-06-05 0 0.160 0.142 0.160 0.160 0.160 40,000 6,400 0.1600 0.110 0.098 0.110 0.110 0.110 58,241 0.1099 -5.88%
2006-06-02 0 0.170 - 0.170 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
2006-06-01 0 0.170 - 0.170 - - 0 0 - 0.117 - 0.117 - - 0 - -5.56%
2006-05-30 0 0.180 - 0.180 - - 0 0 - 0.124 - 0.124 - - 0 - -2.70%
2006-05-29 0 0.185 - 0.185 - - 0 0 - 0.127 - 0.127 - - 0 - -7.04%
2006-05-26 0 0.199 - 0.200 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
2006-05-25 0 0.199 - 0.199 - - 0 0 - 0.137 - 0.137 - - 0 - -0.50%
2006-05-24 0 0.200 - 0.200 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
2006-05-23 0 0.200 - 0.219 - - 0 0 - 0.137 - 0.150 - - 0 - 0.00%
2006-05-22 0 0.200 - 0.200 - - 0 0 - 0.137 - 0.137 - - 0 - -4.76%
2006-05-19 0 0.210 - 0.210 - - 0 0 - 0.144 - 0.144 - - 0 - -4.55%
2006-05-18 0 0.220 - 0.220 - - 0 0 - 0.151 - 0.151 - - 0 - -8.33%
2006-05-17 0 0.240 - 0.270 - - 0 0 - 0.165 - 0.185 - - 0 - 0.00%
2006-05-16 0 0.240 - 0.240 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2006-05-15 0 0.240 - 0.244 - - 0 0 - 0.165 - 0.168 - - 0 - 0.00%
2006-05-12 0 0.240 - 0.240 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2006-05-11 0 0.240 - 0.255 - - 0 0 - 0.165 - 0.175 - - 0 - 0.00%
2006-05-10 0 0.240 - 0.300 - - 0 0 - 0.165 - 0.206 - - 0 - 0.00%
2006-05-09 0 0.240 - 0.240 - - 0 0 - 0.165 - 0.165 - - 0 - -0.83%
2006-05-08 0 0.242 - 0.243 0.242 0.242 100,000 24,200 0.2420 0.166 - 0.167 0.166 0.166 145,602 0.1662 1.26%
2006-05-04 0 0.239 - 0.239 0.239 0.239 60,000 14,340 0.2390 0.164 - 0.164 0.164 0.164 87,361 0.1641 0.84%
2006-05-03 0 0.237 0.199 0.237 0.239 0.239 20,000 4,780 0.2390 0.163 0.137 0.163 0.164 0.164 29,120 0.1641 19.10%
2006-05-02 0 0.199 0.185 0.203 0.188 0.199 340,000 66,560 0.1958 0.137 0.127 0.139 0.129 0.137 495,048 0.1345 0.00%
2006-04-28 0 0.199 - 0.240 - - 0 0 - 0.137 - 0.165 - - 0 - 0.00%
2006-04-27 0 0.199 - 0.250 - - 0 0 - 0.137 - 0.172 - - 0 - 0.00%
2006-04-26 0 0.199 - 0.245 - - 0 0 - 0.137 - 0.168 - - 0 - 0.00%
2006-04-25 0 0.199 - 0.209 - - 0 0 - 0.137 - 0.144 - - 0 - 0.00%
2006-04-24 0 0.199 - 0.250 - - 0 0 - 0.137 - 0.172 - - 0 - 0.00%
2006-04-21 0 0.199 - 0.244 - - 0 0 - 0.137 - 0.168 - - 0 - 0.00%
2006-04-20 0 0.199 - 0.250 - - 0 0 - 0.137 - 0.172 - - 0 - 0.00%
2006-04-19 0 0.199 - 0.240 - - 0 0 - 0.137 - 0.165 - - 0 - 0.00%
2006-04-18 0 0.199 - 0.240 - - 0 0 - 0.137 - 0.165 - - 0 - 0.00%
2006-04-13 0 0.199 - 0.240 - - 0 0 - 0.137 - 0.165 - - 0 - 0.00%
2006-04-12 0 0.199 - 0.245 - - 0 0 - 0.137 - 0.168 - - 0 - 0.00%
2006-04-11 0 0.199 - 0.240 - - 0 0 - 0.137 - 0.165 - - 0 - 0.00%
2006-04-10 0 0.199 - 0.240 - - 0 0 - 0.137 - 0.165 - - 0 - 0.00%
2006-04-07 0 0.199 0.180 0.199 0.199 0.199 60,000 11,940 0.1990 0.137 0.124 0.137 0.137 0.137 87,361 0.1367 15.70%
2006-04-06 0 0.172 - 0.230 - - 0 0 - 0.118 - 0.158 - - 0 - 0.00%
2006-04-04 0 0.172 - 0.230 - - 0 0 - 0.118 - 0.158 - - 0 - 0.00%
2006-04-03 0 0.172 - 0.230 - - 0 0 - 0.118 - 0.158 - - 0 - 0.00%
2006-03-31 0 0.172 0.172 0.230 - - 0 0 - 0.118 0.118 0.158 - - 0 - 0.00%
2006-03-30 0 0.172 0.172 0.230 0.171 0.171 100,000 17,100 0.1710 0.118 0.118 0.158 0.117 0.117 145,602 0.1174 -1.71%
2006-03-29 0 0.175 0.175 0.230 - - 0 0 - 0.120 0.120 0.158 - - 0 - 2.34%
2006-03-28 0 0.171 0.171 0.230 - - 0 0 - 0.117 0.117 0.158 - - 0 - 0.00%
2006-03-27 0 0.171 0.171 0.240 0.171 0.171 100,000 17,100 0.1710 0.117 0.117 0.165 0.117 0.117 145,602 0.1174 -5.00%
2006-03-24 0 0.180 0.160 0.250 0.180 0.185 300,000 54,600 0.1820 0.124 0.110 0.172 0.124 0.127 436,807 0.1250 -5.26%
2006-03-23 0 0.190 0.190 0.250 - - 0 0 - 0.130 0.130 0.172 - - 0 - 0.00%
2006-03-22 0 0.190 0.170 0.220 0.190 0.200 120,000 23,000 0.1917 0.130 0.117 0.151 0.130 0.137 174,723 0.1316 -5.00%
2006-03-21 0 0.200 0.200 0.220 0.200 0.200 60,000 12,000 0.2000 0.137 0.137 0.151 0.137 0.137 87,361 0.1374 0.00%
2006-03-20 0 0.200 0.200 0.250 - - 0 0 - 0.137 0.137 0.172 - - 0 - 0.00%
2006-03-17 0 0.200 0.200 0.250 - - 0 0 - 0.137 0.137 0.172 - - 0 - 0.00%
2006-03-16 0 0.200 - 0.250 - - 0 0 - 0.137 - 0.172 - - 0 - 0.00%
2006-03-15 0 0.200 - 0.250 - - 0 0 - 0.137 - 0.172 - - 0 - 0.00%
2006-03-14 0 0.200 - 0.250 - - 0 0 - 0.137 - 0.172 - - 0 - 0.00%
2006-03-13 0 0.200 - 0.219 - - 0 0 - 0.137 - 0.150 - - 0 - 0.00%
2006-03-10 0 0.200 - 0.250 - - 0 0 - 0.137 - 0.172 - - 0 - 0.00%
2006-03-09 0 0.200 - 0.250 - - 0 0 - 0.137 - 0.172 - - 0 - 0.00%
2006-03-08 0 0.200 - 0.250 - - 0 0 - 0.137 - 0.172 - - 0 - 0.00%
2006-03-07 0 0.200 - 0.250 - - 0 0 - 0.137 - 0.172 - - 0 - 0.00%
2006-03-06 0 0.200 - 0.250 - - 0 0 - 0.137 - 0.172 - - 0 - 0.00%
2006-03-03 0 0.200 - 0.250 - - 0 0 - 0.137 - 0.172 - - 0 - 0.00%
2006-03-02 0 0.200 - 0.250 - - 0 0 - 0.137 - 0.172 - - 0 - 0.00%
2006-03-01 0 0.200 - 0.250 - - 0 0 - 0.137 - 0.172 - - 0 - 0.00%
2006-02-28 0 0.200 - 0.250 - - 0 0 - 0.137 - 0.172 - - 0 - 0.00%
2006-02-27 0 0.200 - 0.250 - - 0 0 - 0.137 - 0.172 - - 0 - 0.00%
2006-02-24 0 0.200 0.190 0.201 - - 0 0 - 0.137 0.130 0.138 - - 0 - 0.00%
2006-02-23 0 0.200 - 0.250 - - 0 0 - 0.137 - 0.172 - - 0 - 0.00%
2006-02-22 0 0.200 0.187 0.204 0.180 0.200 290,000 55,200 0.1903 0.137 0.128 0.140 0.124 0.137 422,247 0.1307 0.00%
2006-02-21 0 0.200 - 0.200 - - 7,500 1,350 0.1800 0.137 - 0.137 - - 10,920 0.1236 0.00%
2006-02-20 0 0.200 - 0.200 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
2006-02-17 0 0.200 - 0.200 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
2006-02-16 0 0.200 - 0.200 0.200 0.200 80,000 16,000 0.2000 0.137 - 0.137 0.137 0.137 116,482 0.1374 1.01%
2006-02-15 0 0.198 - 0.200 - - 0 0 - 0.136 - 0.137 - - 0 - 0.00%
2006-02-14 0 0.198 - 0.200 - - 0 0 - 0.136 - 0.137 - - 0 - 0.00%
2006-02-13 0 0.198 - 0.200 - - 0 0 - 0.136 - 0.137 - - 0 - 0.00%
2006-02-10 0 0.198 - 0.200 - - 0 0 - 0.136 - 0.137 - - 0 - 0.00%
2006-02-09 0 0.198 - 0.198 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2006-02-08 0 0.198 - 0.200 - - 0 0 - 0.136 - 0.137 - - 0 - 0.00%
2006-02-07 0 0.198 - 0.200 - - 0 0 - 0.136 - 0.137 - - 0 - 0.00%
2006-02-06 0 0.198 - 0.198 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2006-02-03 0 0.198 - 0.204 - - 0 0 - 0.136 - 0.140 - - 0 - 0.00%
2006-02-02 0 0.198 - 0.198 - - 0 0 - 0.136 - 0.136 - - 0 - -0.50%
2006-02-01 0 0.199 0.184 0.199 0.200 0.200 40,000 8,000 0.2000 0.137 0.126 0.137 0.137 0.137 58,241 0.1374 9.94%
2006-01-27 0 0.181 - 0.204 - - 0 0 - 0.124 - 0.140 - - 0 - 0.00%
2006-01-26 0 0.181 0.181 0.204 - - 0 0 - 0.124 0.124 0.140 - - 0 - 3.43%
2006-01-25 0 0.175 - 0.204 - - 0 0 - 0.120 - 0.140 - - 0 - 0.00%
2006-01-24 0 0.175 - 0.204 0.175 0.175 28,000 4,796 0.1713 0.120 - 0.140 0.120 0.120 40,769 0.1176 -2.78%
2006-01-23 0 0.180 0.160 0.204 0.179 0.182 200,000 35,960 0.1798 0.124 0.110 0.140 0.123 0.125 291,205 0.1235 0.00%
2006-01-20 0 0.180 - 0.204 - - 0 0 - 0.124 - 0.140 - - 0 - 0.00%
2006-01-19 0 0.180 0.180 0.199 - - 0 0 - 0.124 0.124 0.137 - - 0 - 0.00%
2006-01-18 0 0.180 - 0.204 - - 0 0 - 0.124 - 0.140 - - 0 - 0.00%
2006-01-17 0 0.180 0.166 0.204 - - 0 0 - 0.124 0.114 0.140 - - 0 - 0.00%
2006-01-16 0 0.180 - 0.204 - - 0 0 - 0.124 - 0.140 - - 0 - 0.00%
2006-01-13 0 0.180 0.180 0.205 0.180 0.180 40,000 7,200 0.1800 0.124 0.124 0.141 0.124 0.124 58,241 0.1236 -5.26%
2006-01-12 0 0.190 - 0.205 - - 22,500 3,938 0.1750 0.130 - 0.141 - - 32,761 0.1202 0.00%
2006-01-11 0 0.190 - 0.225 - - 0 0 - 0.130 - 0.155 - - 0 - 0.00%
2006-01-10 0 0.190 - 0.225 - - 0 0 - 0.130 - 0.155 - - 0 - 0.00%
2006-01-09 0 0.190 - 0.225 - - 0 0 - 0.130 - 0.155 - - 0 - 0.00%
2006-01-06 0 0.190 - 0.209 - - 0 0 - 0.130 - 0.144 - - 0 - 0.00%
2006-01-05 0 0.190 - 0.205 - - 0 0 - 0.130 - 0.141 - - 0 - 0.00%
2006-01-04 0 0.190 - 0.225 - - 0 0 - 0.130 - 0.155 - - 0 - 0.00%
2006-01-03 0 0.190 - 0.225 - - 0 0 - 0.130 - 0.155 - - 0 - 0.00%
2005-12-30 0 0.190 - 0.225 - - 0 0 - 0.130 - 0.155 - - 0 - 0.00%
2005-12-29 0 0.190 - 0.200 - - 0 0 - 0.130 - 0.137 - - 0 - 0.00%
2005-12-28 0 0.190 - 0.225 - - 0 0 - 0.130 - 0.155 - - 0 - 0.00%
2005-12-23 0 0.190 0.186 0.200 - - 0 0 - 0.130 0.128 0.137 - - 0 - 0.00%
2005-12-22 0 0.190 - 0.205 - - 0 0 - 0.130 - 0.141 - - 0 - 0.00%
2005-12-21 0 0.190 - 0.190 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2005-12-20 0 0.190 - 0.200 - - 0 0 - 0.130 - 0.137 - - 0 - 0.00%
2005-12-19 0 0.190 - 0.200 - - 0 0 - 0.130 - 0.137 - - 0 - 0.00%
2005-12-16 0 0.190 - 0.225 - - 0 0 - 0.130 - 0.155 - - 0 - 0.00%
2005-12-15 0 0.190 - 0.190 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2005-12-14 0 0.190 - 0.200 0.190 0.190 20,000 3,800 0.1900 0.130 - 0.137 0.130 0.130 29,120 0.1305 0.00%
2005-12-13 0 0.190 - 0.195 0.190 0.190 55,000 9,850 0.1791 0.130 - 0.134 0.130 0.130 80,081 0.1230 2.70%
2005-12-12 0 0.185 - 0.225 - - 0 0 - 0.127 - 0.155 - - 0 - 0.00%
2005-12-09 0 0.185 - 0.225 - - 0 0 - 0.127 - 0.155 - - 0 - 0.00%
2005-12-08 0 0.185 - 0.225 - - 0 0 - 0.127 - 0.155 - - 0 - 0.00%
2005-12-07 0 0.185 - 0.200 - - 0 0 - 0.127 - 0.137 - - 0 - 0.00%
2005-12-06 0 0.185 - 0.225 - - 0 0 - 0.127 - 0.155 - - 0 - 0.00%
2005-12-05 0 0.185 - 0.200 - - 0 0 - 0.127 - 0.137 - - 0 - 0.00%
2005-12-02 0 0.185 0.180 0.200 0.180 0.185 160,000 29,000 0.1813 0.127 0.124 0.137 0.124 0.127 232,964 0.1245 8.82%
2005-12-01 0 0.170 0.160 0.180 0.170 0.170 100,000 17,000 0.1700 0.117 0.110 0.124 0.117 0.117 145,602 0.1168 -5.56%
2005-11-30 0 0.180 0.172 0.190 0.180 0.180 20,000 3,600 0.1800 0.124 0.118 0.130 0.124 0.124 29,120 0.1236 0.00%
2005-11-29 0 0.180 0.170 0.190 - - 0 0 - 0.124 0.117 0.130 - - 0 - 0.00%
2005-11-28 0 0.180 0.180 0.199 0.180 0.185 100,000 18,100 0.1810 0.124 0.124 0.137 0.124 0.127 145,602 0.1243 5.88%
2005-11-25 0 0.170 0.170 0.200 0.170 0.170 120,000 20,400 0.1700 0.117 0.117 0.137 0.117 0.117 174,723 0.1168 -8.11%
2005-11-24 0 0.185 0.170 0.200 - - 0 0 - 0.127 0.117 0.137 - - 0 - 0.00%
2005-11-23 0 0.185 - 0.230 - - 0 0 - 0.127 - 0.158 - - 0 - 0.00%
2005-11-22 0 0.185 - 0.230 - - 0 0 - 0.127 - 0.158 - - 0 - 0.00%
2005-11-21 0 0.185 - 0.230 - - 0 0 - 0.127 - 0.158 - - 0 - 0.00%
2005-11-18 0 0.185 - 0.230 - - 0 0 - 0.127 - 0.158 - - 0 - 0.00%
2005-11-17 0 0.185 - 0.230 - - 0 0 - 0.127 - 0.158 - - 0 - 0.00%
2005-11-16 0 0.185 - 0.230 - - 0 0 - 0.127 - 0.158 - - 0 - 0.00%
2005-11-15 0 0.185 - 0.230 - - 0 0 - 0.127 - 0.158 - - 0 - 0.00%
2005-11-14 0 0.185 - 0.230 - - 0 0 - 0.127 - 0.158 - - 0 - 0.00%
2005-11-11 0 0.185 - 0.230 - - 0 0 - 0.127 - 0.158 - - 0 - 0.00%
2005-11-10 0 0.185 - 0.230 - - 0 0 - 0.127 - 0.158 - - 0 - 0.00%
2005-11-09 0 0.185 - 0.230 - - 0 0 - 0.127 - 0.158 - - 0 - 0.00%
2005-11-08 0 0.185 - 0.200 - - 6,000 900 0.1500 0.127 - 0.137 - - 8,736 0.1030 0.00%
2005-11-07 0 0.185 - 0.230 - - 0 0 - 0.127 - 0.158 - - 0 - 0.00%
2005-11-04 0 0.185 - 0.230 - - 0 0 - 0.127 - 0.158 - - 0 - 0.00%
2005-11-03 0 0.185 - 0.230 - - 0 0 - 0.127 - 0.158 - - 0 - 0.00%
2005-11-02 0 0.185 - 0.230 - - 0 0 - 0.127 - 0.158 - - 0 - 0.00%
2005-11-01 0 0.185 - 0.230 - - 0 0 - 0.127 - 0.158 - - 0 - 0.00%
2005-10-31 0 0.185 - 0.198 - - 0 0 - 0.127 - 0.136 - - 0 - 0.00%
2005-10-28 0 0.185 - 0.198 - - 0 0 - 0.127 - 0.136 - - 0 - 0.00%
2005-10-27 0 0.185 - 0.198 - - 0 0 - 0.127 - 0.136 - - 0 - 0.00%
2005-10-26 0 0.185 - 0.198 - - 0 0 - 0.127 - 0.136 - - 0 - 0.00%
2005-10-25 0 0.185 - 0.198 - - 0 0 - 0.127 - 0.136 - - 0 - 0.00%
2005-10-24 0 0.185 - 0.198 - - 0 0 - 0.127 - 0.136 - - 0 - 0.00%
2005-10-21 0 0.185 - 0.198 - - 0 0 - 0.127 - 0.136 - - 0 - 0.00%
2005-10-20 0 0.185 - 0.198 0.185 0.185 20,000 3,700 0.1850 0.127 - 0.136 0.127 0.127 29,120 0.1271 0.00%
2005-10-19 0 0.185 - 0.200 - - 0 0 - 0.127 - 0.137 - - 0 - 0.00%
2005-10-18 0 0.185 - 0.185 - - 0 0 - 0.127 - 0.127 - - 0 - -1.60%
2005-10-17 0 0.188 0.180 0.188 - - 0 0 - 0.129 0.124 0.129 - - 0 - -1.05%
2005-10-14 0 0.190 0.190 0.200 0.185 0.185 40,000 7,400 0.1850 0.130 0.130 0.137 0.127 0.127 58,241 0.1271 -4.04%
2005-10-13 0 0.198 0.190 0.198 - - 0 0 - 0.136 0.130 0.136 - - 0 - -1.49%
2005-10-12 0 0.201 0.201 0.265 0.201 0.201 20,000 4,020 0.2010 0.138 0.138 0.182 0.138 0.138 29,120 0.1380 -12.61%
2005-10-10 0 0.230 - 0.265 - - 0 0 - 0.158 - 0.182 - - 0 - 0.00%
2005-10-07 0 0.230 - 0.230 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2005-10-06 0 0.230 - 0.230 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2005-10-05 0 0.230 - 0.230 0.230 0.230 30,000 6,700 0.2233 0.158 - 0.158 0.158 0.158 43,681 0.1534 2.22%
2005-10-04 0 0.225 - 0.280 - - 0 0 - 0.155 - 0.192 - - 0 - 0.00%
2005-10-03 0 0.225 - 0.280 - - 0 0 - 0.155 - 0.192 - - 0 - 0.00%
2005-09-30 0 0.225 - 0.255 - - 0 0 - 0.155 - 0.175 - - 0 - 0.00%
2005-09-29 0 0.225 - 0.265 - - 0 0 - 0.155 - 0.182 - - 0 - 0.00%
2005-09-28 0 0.225 - 0.280 - - 0 0 - 0.155 - 0.192 - - 0 - 0.00%
2005-09-27 0 0.225 - 0.255 - - 0 0 - 0.155 - 0.175 - - 0 - 0.00%
2005-09-26 0 0.225 - 0.249 - - 0 0 - 0.155 - 0.171 - - 0 - 0.00%
2005-09-23 0 0.225 - 0.260 - - 0 0 - 0.155 - 0.179 - - 0 - 0.00%
2005-09-22 0 0.225 - 0.260 - - 0 0 - 0.155 - 0.179 - - 0 - 0.00%
2005-09-21 0 0.225 - 0.260 - - 0 0 - 0.155 - 0.179 - - 0 - 0.00%
2005-09-20 0 0.225 - 0.260 - - 0 0 - 0.155 - 0.179 - - 0 - 0.00%
2005-09-16 0 0.225 - 0.260 - - 0 0 - 0.155 - 0.179 - - 0 - 0.00%
2005-09-15 0 0.225 - 0.260 - - 0 0 - 0.155 - 0.179 - - 0 - 0.00%
2005-09-14 0 0.225 - 0.260 - - 0 0 - 0.155 - 0.179 - - 0 - 0.00%
2005-09-13 0 0.225 - 0.249 - - 0 0 - 0.155 - 0.171 - - 0 - 0.00%
2005-09-12 0 0.225 - 0.239 - - 0 0 - 0.155 - 0.164 - - 0 - 0.00%
2005-09-09 0 0.225 - 0.249 - - 0 0 - 0.155 - 0.171 - - 0 - 0.00%
2005-09-08 0 0.225 - 0.260 - - 0 0 - 0.155 - 0.179 - - 0 - 0.00%
2005-09-07 0 0.225 - 0.260 - - 0 0 - 0.155 - 0.179 - - 0 - 0.00%
2005-09-06 0 0.225 - 0.260 - - 0 0 - 0.155 - 0.179 - - 0 - 0.00%
2005-09-05 0 0.225 - 0.249 - - 0 0 - 0.155 - 0.171 - - 0 - 0.00%
2005-09-02 0 0.225 - 0.260 - - 0 0 - 0.155 - 0.179 - - 0 - 0.00%
2005-09-01 0 0.225 - 0.249 - - 0 0 - 0.155 - 0.171 - - 0 - 0.00%
2005-08-31 0 0.225 - 0.260 - - 0 0 - 0.155 - 0.179 - - 0 - 0.00%
2005-08-30 0 0.225 - 0.239 - - 0 0 - 0.155 - 0.164 - - 0 - 0.00%
2005-08-29 0 0.225 - 0.260 - - 0 0 - 0.155 - 0.179 - - 0 - 0.00%
2005-08-26 0 0.225 - 0.225 0.225 0.225 20,000 4,500 0.2250 0.155 - 0.155 0.155 0.155 29,120 0.1545 4.65%
2005-08-25 0 0.215 - 0.239 - - 0 0 - 0.148 - 0.164 - - 0 - 0.00%
2005-08-24 0 0.215 0.206 0.239 - - 0 0 - 0.148 0.141 0.164 - - 0 - 0.00%
2005-08-23 0 0.215 - 0.249 - - 0 0 - 0.148 - 0.171 - - 0 - 0.00%
2005-08-22 0 0.215 - 0.239 - - 0 0 - 0.148 - 0.164 - - 0 - 0.00%
2005-08-19 0 0.215 0.206 0.239 - - 0 0 - 0.148 0.141 0.164 - - 0 - 0.00%
2005-08-18 0 0.215 - 0.239 - - 0 0 - 0.148 - 0.164 - - 0 - 0.00%
2005-08-17 0 0.215 0.210 0.239 0.215 0.215 21,000 4,505 0.2145 0.148 0.144 0.164 0.148 0.148 30,576 0.1473 -2.27%
2005-08-16 0 0.220 0.220 0.260 - - 0 0 - 0.151 0.151 0.179 - - 0 - 4.76%
2005-08-15 0 0.210 0.205 0.239 - - 0 0 - 0.144 0.141 0.164 - - 0 - 0.00%
2005-08-12 0 0.210 0.220 0.260 0.200 0.200 220,000 44,000 0.2000 0.144 0.151 0.179 0.137 0.137 320,325 0.1374 -4.55%
2005-08-11 0 0.220 - 0.240 - - 0 0 - 0.151 - 0.165 - - 0 - 0.00%
2005-08-10 0 0.220 - 0.260 - - 0 0 - 0.151 - 0.179 - - 0 - 0.00%
2005-08-09 0 0.220 0.200 0.260 - - 0 0 - 0.151 0.137 0.179 - - 0 - 0.00%
2005-08-08 0 0.220 0.200 0.230 - - 0 0 - 0.151 0.137 0.158 - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 0.151 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 0.151 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 0.151 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 0.151 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 0.151 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 0.151 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 0.151 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 0.151 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 0.151 - - - - 0 - 0.00%
2005-07-25 0 0.220 0.220 0.235 - - 0 0 - 0.151 0.151 0.161 - - 0 - 0.00%
2005-07-22 0 0.220 - 0.235 - - 0 0 - 0.151 - 0.161 - - 0 - 0.00%
2005-07-21 0 0.220 - 0.244 - - 0 0 - 0.151 - 0.168 - - 0 - 0.00%
2005-07-20 0 0.220 0.200 0.230 0.220 0.220 100,000 22,000 0.2200 0.151 0.137 0.158 0.151 0.151 145,602 0.1511 0.00%
2005-07-19 0 0.220 - 0.250 - - 0 0 - 0.151 - 0.172 - - 0 - 0.00%
2005-07-18 0 0.220 0.215 0.249 - - 0 0 - 0.151 0.148 0.171 - - 0 - 0.00%
2005-07-15 0 0.220 - 0.249 - - 0 0 - 0.151 - 0.171 - - 0 - 0.00%
2005-07-14 0 0.220 0.213 0.239 - - 0 0 - 0.151 0.146 0.164 - - 0 - 0.00%
2005-07-13 0 0.220 0.218 0.260 - - 0 0 - 0.151 0.150 0.179 - - 0 - 0.00%
2005-07-12 0 0.220 0.220 0.270 0.220 0.220 280,000 61,600 0.2200 0.151 0.151 0.185 0.151 0.151 407,687 0.1511 -4.35%
2005-07-11 0 0.230 - 0.244 - - 0 0 - 0.158 - 0.168 - - 0 - 0.00%
2005-07-08 0 0.230 - 0.270 - - 0 0 - 0.158 - 0.185 - - 0 - 0.00%
2005-07-07 0 0.230 - 0.270 - - 0 0 - 0.158 - 0.185 - - 0 - 0.00%
2005-07-06 0 0.230 - 0.270 - - 0 0 - 0.158 - 0.185 - - 0 - 0.00%
2005-07-05 0 0.230 0.230 0.270 0.230 0.230 100,000 23,000 0.2300 0.158 0.158 0.185 0.158 0.158 145,602 0.1580 -4.17%
2005-07-04 0 0.240 - 0.270 - - 0 0 - 0.165 - 0.185 - - 0 - 0.00%
2005-06-30 0 0.240 - 0.270 - - 0 0 - 0.165 - 0.185 - - 0 - 0.00%
2005-06-29 0 0.240 - 0.250 - - 0 0 - 0.165 - 0.172 - - 0 - 0.00%
2005-06-28 0 0.240 - 0.270 - - 0 0 - 0.165 - 0.185 - - 0 - 0.00%
2005-06-27 0 0.240 - 0.270 - - 0 0 - 0.165 - 0.185 - - 0 - 0.00%
2005-06-24 0 0.240 - 0.270 - - 0 0 - 0.165 - 0.185 - - 0 - 0.00%
2005-06-23 0 0.240 - 0.260 - - 0 0 - 0.165 - 0.179 - - 0 - 0.00%
2005-06-22 0 0.240 - 0.270 0.240 0.240 30,000 7,000 0.2333 0.165 - 0.185 0.165 0.165 43,681 0.1603 0.00%
2005-06-21 0 0.240 - 0.250 - - 0 0 - 0.165 - 0.172 - - 0 - 0.00%
2005-06-20 0 0.240 - 0.250 - - 0 0 - 0.165 - 0.172 - - 0 - 0.00%
2005-06-17 0 0.240 - 0.270 - - 0 0 - 0.165 - 0.185 - - 0 - 0.00%
2005-06-16 0 0.240 - 0.270 - - 0 0 - 0.165 - 0.185 - - 0 - 0.00%
2005-06-15 0 0.240 - 0.270 - - 0 0 - 0.165 - 0.185 - - 0 - 0.00%
2005-06-14 0 0.240 - 0.270 - - 0 0 - 0.165 - 0.185 - - 0 - 0.00%
2005-06-13 0 0.240 0.228 0.270 - - 0 0 - 0.165 0.157 0.185 - - 0 - 0.00%
2005-06-10 0 0.240 0.228 0.270 - - 0 0 - 0.165 0.157 0.185 - - 0 - 0.00%
2005-06-09 0 0.240 0.230 0.240 0.230 0.240 100,000 23,200 0.2320 0.165 0.158 0.165 0.158 0.165 145,602 0.1593 4.35%
2005-06-08 0 0.230 - 0.244 - - 0 0 - 0.158 - 0.168 - - 0 - 0.00%
2005-06-07 0 0.230 0.220 0.270 0.230 0.230 60,000 13,800 0.2300 0.158 0.151 0.185 0.158 0.158 87,361 0.1580 0.88%
2005-06-06 0 0.228 - 0.244 0.228 0.229 207,500 47,350 0.2282 0.157 - 0.168 0.157 0.157 302,125 0.1567 -2.98%
2005-06-03 0 0.235 - 0.243 - - 0 0 - 0.161 - 0.167 - - 0 - 0.00%
2005-06-02 0 0.235 - 0.243 - - 0 0 - 0.161 - 0.167 - - 0 - 0.00%
2005-06-01 0 0.235 - 0.242 - - 0 0 - 0.161 - 0.166 - - 0 - 0.00%
2005-05-31 0 0.235 - 0.240 - - 0 0 - 0.161 - 0.165 - - 0 - 0.00%
2005-05-30 0 0.235 - 0.240 - - 0 0 - 0.161 - 0.165 - - 0 - 0.00%
2005-05-27 0 0.235 0.225 0.240 - - 0 0 - 0.161 0.155 0.165 - - 0 - 0.00%
2005-05-26 0 0.235 - 0.240 - - 0 0 - 0.161 - 0.165 - - 0 - 0.00%
2005-05-25 0 0.235 0.220 0.235 0.230 0.235 96,000 22,020 0.2294 0.161 0.151 0.161 0.158 0.161 139,778 0.1575 2.17%
2005-05-24 0 0.230 0.230 0.247 0.226 0.226 60,000 13,560 0.2260 0.158 0.158 0.170 0.155 0.155 87,361 0.1552 4.07%
2005-05-23 0 0.221 0.221 0.245 0.220 0.223 260,000 57,700 0.2219 0.152 0.152 0.168 0.151 0.153 378,566 0.1524 -3.91%
2005-05-20 0 0.230 0.225 0.270 - - 0 0 - 0.158 0.155 0.185 - - 0 - 0.00%
2005-05-19 0 0.230 0.220 0.260 - - 0 0 - 0.158 0.151 0.179 - - 0 - 0.00%
2005-05-18 0 0.230 0.220 0.270 - - 0 0 - 0.158 0.151 0.185 - - 0 - 0.00%
2005-05-17 0 0.230 0.223 0.270 0.230 0.230 100,000 23,000 0.2300 0.158 0.153 0.185 0.158 0.158 145,602 0.1580 -4.17%
2005-05-13 0 0.240 - 0.255 - - 0 0 - 0.165 - 0.175 - - 0 - 0.00%
2005-05-12 0 0.240 - 0.249 - - 0 0 - 0.165 - 0.171 - - 0 - 0.00%
2005-05-11 0 0.240 - 0.255 - - 0 0 - 0.165 - 0.175 - - 0 - 0.00%
2005-05-10 0 0.240 - 0.270 - - 0 0 - 0.165 - 0.185 - - 0 - 0.00%
2005-05-09 0 0.240 - 0.250 - - 0 0 - 0.165 - 0.172 - - 0 - 0.00%
2005-05-06 0 0.240 - 0.250 - - 0 0 - 0.165 - 0.172 - - 0 - 0.00%
2005-05-05 0 0.240 - 0.270 - - 0 0 - 0.165 - 0.185 - - 0 - 0.00%
2005-05-04 0 0.240 - 0.280 - - 0 0 - 0.165 - 0.192 - - 0 - 0.00%
2005-05-03 0 0.240 - 0.280 0.240 0.240 22,400 5,340 0.2384 0.165 - 0.192 0.165 0.165 32,615 0.1637 0.00%
2005-04-29 0 0.240 - 0.265 - - 0 0 - 0.165 - 0.182 - - 0 - 0.00%
2005-04-28 0 0.240 - 0.249 - - 0 0 - 0.165 - 0.171 - - 0 - 0.00%
2005-04-27 0 0.240 - 0.240 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2005-04-26 0 0.240 - 0.255 - - 0 0 - 0.165 - 0.175 - - 0 - 0.00%
2005-04-25 0 0.240 - 0.248 - - 0 0 - 0.165 - 0.170 - - 0 - 0.00%
2005-04-22 0 0.240 - 0.240 0.240 0.240 100,000 24,000 0.2400 0.165 - 0.165 0.165 0.165 145,602 0.1648 0.00%
2005-04-21 0 0.240 - 0.240 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2005-04-20 0 0.240 - 0.240 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2005-04-19 0 0.240 - 0.240 0.240 0.240 100,000 24,000 0.2400 0.165 - 0.165 0.165 0.165 145,602 0.1648 0.84%
2005-04-18 0 0.238 0.228 0.240 - - 0 0 - 0.163 0.157 0.165 - - 0 - 0.00%
2005-04-15 0 0.238 0.235 0.255 0.238 0.265 440,000 108,300 0.2461 0.163 0.161 0.175 0.163 0.182 640,650 0.1690 -10.19%
2005-04-14 0 0.265 0.265 0.280 0.255 0.255 200,000 51,000 0.2550 0.182 0.182 0.192 0.175 0.175 291,205 0.1751 -7.02%
2005-04-13 0 0.285 0.255 0.290 - - 0 0 - 0.196 0.175 0.199 - - 0 - 0.00%
2005-04-12 0 0.285 0.255 0.290 - - 0 0 - 0.196 0.175 0.199 - - 0 - 0.00%
2005-04-11 0 0.285 0.265 0.290 0.270 0.285 140,000 38,400 0.2743 0.196 0.182 0.199 0.185 0.196 203,843 0.1884 1.79%
2005-04-08 0 0.280 0.270 0.290 - - 0 0 - 0.192 0.185 0.199 - - 0 - 0.00%
2005-04-07 0 0.280 0.270 0.290 0.280 0.280 100,000 28,000 0.2800 0.192 0.185 0.199 0.192 0.192 145,602 0.1923 0.00%
2005-04-06 0 0.280 0.260 0.285 - - 0 0 - 0.192 0.179 0.196 - - 0 - 0.00%
2005-04-04 0 0.280 0.260 0.290 0.280 0.280 100,000 28,000 0.2800 0.192 0.179 0.199 0.192 0.192 145,602 0.1923 0.00%
2005-04-01 0 0.280 0.260 0.280 0.280 0.280 140,000 39,200 0.2800 0.192 0.179 0.192 0.192 0.192 203,843 0.1923 7.69%
2005-03-31 0 0.260 0.260 0.275 - - 0 0 - 0.179 0.179 0.189 - - 0 - 0.00%
2005-03-30 0 0.260 0.260 0.280 0.250 0.290 500,000 137,000 0.2740 0.179 0.179 0.192 0.172 0.199 728,012 0.1882 -10.34%
2005-03-29 0 0.290 - 0.320 - - 0 0 - 0.199 - 0.220 - - 0 - 0.00%
2005-03-24 0 0.290 0.260 0.300 - - 0 0 - 0.199 0.179 0.206 - - 0 - 0.00%
2005-03-23 0 0.290 - 0.320 - - 3,000 750 0.2500 0.199 - 0.220 - - 4,368 0.1717 0.00%
2005-03-22 0 0.290 - 0.310 - - 9,375 2,344 0.2500 0.199 - 0.213 - - 13,650 0.1717 0.00%
2005-03-21 0 0.290 - 0.300 - - 0 0 - 0.199 - 0.206 - - 0 - 0.00%
2005-03-18 0 0.290 - 0.310 - - 0 0 - 0.199 - 0.213 - - 0 - 0.00%
2005-03-17 0 0.290 0.270 0.290 - - 100,000 29,000 0.2900 0.199 0.185 0.199 - - 145,602 0.1992 0.00%
2005-03-16 0 0.290 0.280 0.300 0.290 0.290 60,000 17,400 0.2900 0.199 0.192 0.206 0.199 0.199 87,361 0.1992 0.00%
2005-03-15 0 0.290 0.265 0.290 0.280 0.290 60,000 17,200 0.2867 0.199 0.182 0.199 0.192 0.199 87,361 0.1969 3.57%
2005-03-14 0 0.280 0.265 0.290 0.280 0.285 120,000 33,700 0.2808 0.192 0.182 0.199 0.192 0.196 174,723 0.1929 0.00%
2005-03-11 0 0.280 0.280 0.290 - - 0 0 - 0.192 0.192 0.199 - - 0 - 1.82%
2005-03-10 0 0.275 - 0.305 0.275 0.280 80,000 22,300 0.2788 0.189 - 0.209 0.189 0.192 116,482 0.1914 0.00%
2005-03-09 0 0.275 0.275 0.295 0.270 0.270 40,000 10,800 0.2700 0.189 0.189 0.203 0.185 0.185 58,241 0.1854 1.85%
2005-03-08 0 0.270 0.260 0.295 0.270 0.270 580,000 156,600 0.2700 0.185 0.179 0.203 0.185 0.185 844,494 0.1854 -3.57%
2005-03-07 0 0.280 0.270 0.285 0.280 0.280 100,000 28,000 0.2800 0.192 0.185 0.196 0.192 0.192 145,602 0.1923 3.70%
2005-03-04 0 0.270 0.270 0.285 0.270 0.275 240,000 65,600 0.2733 0.185 0.185 0.196 0.185 0.189 349,446 0.1877 -3.57%
2005-03-03 0 0.280 0.270 0.300 - - 0 0 - 0.192 0.185 0.206 - - 0 - 0.00%
2005-03-02 0 0.280 0.280 0.290 0.280 0.290 360,000 102,800 0.2856 0.192 0.192 0.199 0.192 0.199 524,169 0.1961 -3.45%
2005-03-01 0 0.290 0.290 0.315 - - 0 0 - 0.199 0.199 0.216 - - 0 - 1.75%
2005-02-28 0 0.285 0.280 0.320 - - 0 0 - 0.196 0.192 0.220 - - 0 - 0.00%
2005-02-25 0 0.285 0.285 0.300 0.280 0.300 760,000 220,500 0.2901 0.196 0.196 0.206 0.192 0.206 1,106,578 0.1993 1.79%
2005-02-24 0 0.280 0.285 0.295 0.280 0.300 900,000 263,400 0.2927 0.192 0.196 0.203 0.192 0.206 1,310,421 0.2010 0.00%
2005-02-23 0 0.280 0.275 0.280 0.280 0.330 985,886 289,013 0.2932 0.192 0.189 0.192 0.192 0.227 1,435,473 0.2013 0.00%
2005-02-22 0 0.280 0.280 0.290 0.270 0.360 3,560,000 1,146,600 0.3221 0.192 0.192 0.199 0.185 0.247 5,183,444 0.2212 12.00%
2005-02-21 0 0.250 - 0.280 - - 0 0 - 0.172 - 0.192 - - 0 - 0.00%
2005-02-18 0 0.250 0.250 0.260 0.248 0.250 320,000 79,700 0.2491 0.172 0.172 0.179 0.170 0.172 465,928 0.1711 0.00%
2005-02-17 0 0.250 0.250 0.270 - - 0 0 - 0.172 0.172 0.185 - - 0 - 0.00%
2005-02-16 0 0.250 0.245 - - - 0 0 - 0.172 0.168 - - - 0 - 0.00%
2005-02-15 0 0.250 0.250 0.275 0.250 0.250 60,000 15,000 0.2500 0.172 0.172 0.189 0.172 0.172 87,361 0.1717 -9.09%
2005-02-14 0 0.275 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2005-02-08 0 0.275 - 0.295 - - 0 0 - 0.189 - 0.203 - - 0 - 0.00%
2005-02-07 0 0.275 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2005-02-04 0 0.275 - 0.275 - - 0 0 - 0.189 - 0.189 - - 0 - -1.79%
2005-02-03 0 0.280 - 0.280 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2005-02-02 0 0.280 - 0.280 - - 0 0 - 0.192 - 0.192 - - 0 - -1.75%
2005-02-01 0 0.285 0.255 0.285 0.290 0.290 20,000 5,800 0.2900 0.196 0.175 0.196 0.199 0.199 29,120 0.1992 3.64%
2005-01-31 0 0.275 0.275 0.285 0.270 0.285 460,000 126,400 0.2748 0.189 0.189 0.196 0.185 0.196 669,771 0.1887 5.77%
2005-01-28 0 0.260 0.250 0.265 0.247 0.265 180,000 46,240 0.2569 0.179 0.172 0.182 0.170 0.182 262,084 0.1764 8.79%
2005-01-27 0 0.239 0.224 0.245 0.221 0.239 260,000 59,160 0.2275 0.164 0.154 0.168 0.152 0.164 378,566 0.1563 12.74%
2005-01-26 0 0.212 0.212 - - - 0 0 - 0.146 0.146 - - - 0 - 0.00%
2005-01-25 0 0.212 0.212 - 0.212 0.220 100,000 21,680 0.2168 0.146 0.146 - 0.146 0.151 145,602 0.1489 -11.67%
2005-01-24 0 0.240 - 0.240 - - 0 0 - 0.165 - 0.165 - - 0 - -4.00%
2005-01-21 0 0.250 - 0.260 - - 0 0 - 0.172 - 0.179 - - 0 - 0.00%
2005-01-20 0 0.250 - 0.260 - - 0 0 - 0.172 - 0.179 - - 0 - 0.00%
2005-01-19 0 0.250 0.250 0.290 0.250 0.250 50,000 12,400 0.2480 0.172 0.172 0.199 0.172 0.172 72,801 0.1703 0.00%
2005-01-18 0 0.250 - 0.260 0.250 0.250 120,000 30,000 0.2500 0.172 - 0.179 0.172 0.172 174,723 0.1717 -3.85%
2005-01-17 0 0.260 0.250 0.260 0.260 0.260 80,000 20,800 0.2600 0.179 0.172 0.179 0.179 0.179 116,482 0.1786 0.00%
2005-01-14 0 0.260 0.255 0.275 0.260 0.260 40,000 10,400 0.2600 0.179 0.175 0.189 0.179 0.179 58,241 0.1786 1.96%
2005-01-13 0 0.255 0.255 0.280 0.255 0.255 60,000 15,300 0.2550 0.175 0.175 0.192 0.175 0.175 87,361 0.1751 -8.93%
2005-01-12 0 0.280 0.260 0.280 0.280 0.280 80,000 22,400 0.2800 0.192 0.179 0.192 0.192 0.192 116,482 0.1923 -5.08%
2005-01-11 0 0.295 0.265 0.320 0.250 0.320 460,000 135,600 0.2948 0.203 0.182 0.220 0.172 0.220 669,771 0.2025 -16.90%
2005-01-10 0 0.355 0.330 0.360 0.305 0.370 1,030,000 347,100 0.3370 0.244 0.227 0.247 0.209 0.254 1,499,704 0.2314 -4.05%
2005-01-07 0 0.370 0.330 0.400 0.340 0.440 1,997,000 766,780 0.3840 0.254 0.227 0.275 0.234 0.302 2,907,679 0.2637 -17.78%
2005-01-06 0 0.450 0.415 0.460 0.265 0.450 3,182,929 1,174,323 0.3689 0.309 0.285 0.316 0.182 0.309 4,634,420 0.2534 80.00%
2005-01-05 0 0.250 0.250 0.270 0.246 0.330 1,170,000 318,600 0.2723 0.172 0.172 0.185 0.169 0.227 1,703,548 0.1870 -21.87%
2005-01-04 0 0.320 0.295 0.320 0.250 0.320 630,000 180,250 0.2861 0.220 0.203 0.220 0.172 0.220 917,295 0.1965 29.03%
2005-01-03 0 0.248 0.248 0.255 0.218 0.265 860,000 205,700 0.2392 0.170 0.170 0.175 0.150 0.182 1,252,180 0.1643 18.10%
2004-12-31 0 0.210 - 0.290 - - 0 0 - 0.144 - 0.199 - - 0 - 0.00%
2004-12-30 0 0.210 0.196 0.218 0.181 0.210 1,523,000 292,610 0.1921 0.144 0.135 0.150 0.124 0.144 2,217,524 0.1320 15.38%
2004-12-29 0 0.182 0.182 - - - 0 0 - 0.125 0.125 - - - 0 - 1.11%
2004-12-28 0 0.180 0.180 - 0.180 0.180 100,000 18,000 0.1800 0.124 0.124 - 0.124 0.124 145,602 0.1236 -3.74%
2004-12-24 0 0.187 0.177 - - - 0 0 - 0.128 0.122 - - - 0 - 0.00%
2004-12-23 0 0.187 0.170 - - - 0 0 - 0.128 0.117 - - - 0 - 0.00%
2004-12-22 0 0.187 0.170 - - - 0 0 - 0.128 0.117 - - - 0 - 0.00%
2004-12-21 0 0.187 0.170 - - - 0 0 - 0.128 0.117 - - - 0 - 0.00%
2004-12-20 0 0.187 0.170 0.195 - - 0 0 - 0.128 0.117 0.134 - - 0 - 0.00%
2004-12-17 0 0.187 0.160 0.195 0.187 0.192 270,000 50,720 0.1879 0.128 0.110 0.134 0.128 0.132 393,126 0.1290 3.89%
2004-12-16 0 0.180 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2004-12-15 0 0.180 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2004-12-14 0 0.180 0.162 - 0.178 0.180 120,000 21,560 0.1797 0.124 0.111 - 0.122 0.124 174,723 0.1234 5.88%
2004-12-13 0 0.170 0.160 0.190 0.170 0.170 101,875 17,281 0.1696 0.117 0.110 0.130 0.117 0.117 148,332 0.1165 -7.10%
2004-12-10 0 0.183 0.180 - - - 0 0 - 0.126 0.124 - - - 0 - 0.00%
2004-12-09 0 0.183 0.183 0.198 - - 15,000 2,625 0.1750 0.126 0.126 0.136 - - 21,840 0.1202 1.67%
2004-12-08 0 0.180 0.171 0.192 - - 0 0 - 0.124 0.117 0.132 - - 0 - 0.00%
2004-12-07 0 0.180 0.165 - - - 0 0 - 0.124 0.113 - - - 0 - 0.00%
2004-12-06 0 0.180 0.160 - - - 0 0 - 0.124 0.110 - - - 0 - 0.00%
2004-12-03 0 0.180 0.180 0.194 0.180 0.190 180,000 34,000 0.1889 0.124 0.124 0.133 0.124 0.130 262,084 0.1297 -6.74%
2004-12-02 0 0.193 - 0.193 - - 0 0 - 0.133 - 0.133 - - 0 - -1.03%
2004-12-01 0 0.195 0.182 0.195 - - 0 0 - 0.134 0.125 0.134 - - 0 - -0.51%
2004-11-30 0 0.196 - 0.198 - - 0 0 - 0.135 - 0.136 - - 0 - 0.00%
2004-11-29 0 0.196 0.186 0.200 0.194 0.196 320,000 62,280 0.1946 0.135 0.128 0.137 0.133 0.135 465,928 0.1337 3.16%
2004-11-26 0 0.190 0.183 0.194 0.190 0.190 140,000 26,600 0.1900 0.130 0.126 0.133 0.130 0.130 203,843 0.1305 0.00%
2004-11-25 0 0.190 0.165 0.190 0.189 0.190 100,000 18,960 0.1896 0.130 0.113 0.130 0.130 0.130 145,602 0.1302 3.26%
2004-11-24 0 0.184 0.160 - - - 0 0 - 0.126 0.110 - - - 0 - 0.00%
2004-11-23 0 0.184 0.150 - - - 0 0 - 0.126 0.103 - - - 0 - 0.00%
2004-11-22 0 0.184 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2004-11-19 0 0.184 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2004-11-18 0 0.184 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2004-11-17 0 0.184 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2004-11-16 0 0.184 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2004-11-15 0 0.184 - - 0.184 0.184 20,000 3,680 0.1840 0.126 - - 0.126 0.126 29,120 0.1264 9.52%
2004-11-12 0 0.168 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2004-11-11 0 0.168 0.160 - - - 0 0 - 0.115 0.110 - - - 0 - 0.00%
2004-11-10 0 0.168 0.151 - - - 0 0 - 0.115 0.104 - - - 0 - 0.00%
2004-11-09 0 0.168 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2004-11-08 0 0.168 0.154 - 0.168 0.168 40,000 6,720 0.1680 0.115 0.106 - 0.115 0.115 58,241 0.1154 5.00%
2004-11-05 0 0.160 0.146 - - - 0 0 - 0.110 0.100 - - - 0 - 0.00%
2004-11-04 0 0.160 0.140 - - - 0 0 - 0.110 0.096 - - - 0 - 0.00%
2004-11-03 0 0.160 0.143 - - - 0 0 - 0.110 0.098 - - - 0 - 0.00%
2004-11-02 0 0.160 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2004-11-01 0 0.160 0.153 0.190 0.150 0.198 80,000 14,120 0.1765 0.110 0.105 0.130 0.103 0.136 116,482 0.1212 10.34%
2004-10-29 0 0.145 0.145 0.198 - - 0 0 - 0.100 0.100 0.136 - - 0 - 3.57%
2004-10-28 0 0.140 0.135 0.198 - - 0 0 - 0.096 0.093 0.136 - - 0 - 0.00%
2004-10-27 0 0.140 0.131 0.198 0.140 0.140 100,000 14,000 0.1400 0.096 0.090 0.136 0.096 0.096 145,602 0.0962 0.00%
2004-10-26 0 0.140 0.130 0.198 0.140 0.140 40,000 5,600 0.1400 0.096 0.089 0.136 0.096 0.096 58,241 0.0962 -6.67%
2004-10-25 0 0.150 0.125 0.198 - - 0 0 - 0.103 0.086 0.136 - - 0 - 0.00%
2004-10-21 0 0.150 0.140 0.198 - - 0 0 - 0.103 0.096 0.136 - - 0 - 0.00%
2004-10-20 0 0.150 0.130 0.198 - - 0 0 - 0.103 0.089 0.136 - - 0 - 0.00%
2004-10-19 0 0.150 0.150 0.198 - - 0 0 - 0.103 0.103 0.136 - - 0 - 0.00%
2004-10-18 0 0.150 0.150 0.198 0.150 0.150 31,500 4,610 0.1463 0.103 0.103 0.136 0.103 0.103 45,865 0.1005 -6.25%
2004-10-15 0 0.160 0.140 0.198 - - 0 0 - 0.110 0.096 0.136 - - 0 - 0.00%
2004-10-14 0 0.160 0.150 0.190 0.160 0.160 100,000 16,000 0.1600 0.110 0.103 0.130 0.110 0.110 145,602 0.1099 0.00%
2004-10-13 0 0.160 0.143 0.160 - - 0 0 - 0.110 0.098 0.110 - - 0 - 0.00%
2004-10-12 0 0.160 0.140 0.198 - - 0 0 - 0.110 0.096 0.136 - - 0 - 0.00%
2004-10-11 0 0.160 0.140 0.166 - - 0 0 - 0.110 0.096 0.114 - - 0 - 0.00%
2004-10-08 0 0.160 0.140 0.166 - - 0 0 - 0.110 0.096 0.114 - - 0 - 0.00%
2004-10-07 0 0.160 0.140 0.166 - - 0 0 - 0.110 0.096 0.114 - - 0 - 0.00%
2004-10-06 0 0.160 - 0.198 - - 0 0 - 0.110 - 0.136 - - 0 - 0.00%
2004-10-05 0 0.160 0.160 0.198 - - 0 0 - 0.110 0.110 0.136 - - 0 - 0.00%
2004-10-04 0 0.160 0.156 0.198 0.160 0.160 100,000 16,000 0.1600 0.110 0.107 0.136 0.110 0.110 145,602 0.1099 3.90%
2004-09-30 0 0.154 0.140 0.198 - - 0 0 - 0.106 0.096 0.136 - - 0 - 0.00%
2004-09-28 0 0.154 0.140 0.198 - - 0 0 - 0.106 0.096 0.136 - - 0 - 0.00%
2004-09-27 0 0.154 - 0.198 - - 0 0 - 0.106 - 0.136 - - 0 - 0.00%
2004-09-24 0 0.154 0.150 0.198 - - 0 0 - 0.106 0.103 0.136 - - 0 - 0.00%
2004-09-23 0 0.154 0.153 0.198 0.154 0.160 100,000 15,760 0.1576 0.106 0.105 0.136 0.106 0.110 145,602 0.1082 -3.75%
2004-09-22 0 0.160 0.155 0.170 - - 0 0 - 0.110 0.106 0.117 - - 0 - 0.00%
2004-09-21 0 0.160 0.150 0.170 - - 0 0 - 0.110 0.103 0.117 - - 0 - 0.00%
2004-09-20 0 0.160 0.145 0.170 - - 0 0 - 0.110 0.100 0.117 - - 0 - 0.00%
2004-09-17 0 0.160 0.146 0.198 0.160 0.160 100,000 16,000 0.1600 0.110 0.100 0.136 0.110 0.110 145,602 0.1099 -3.03%
2004-09-16 0 0.165 0.140 0.198 - - 0 0 - 0.113 0.096 0.136 - - 0 - 0.00%
2004-09-15 0 0.165 0.143 0.198 0.165 0.165 20,000 3,300 0.1650 0.113 0.098 0.136 0.113 0.113 29,120 0.1133 0.00%
2004-09-14 0 0.165 0.165 0.198 0.165 0.165 114,800 18,794 0.1637 0.113 0.113 0.136 0.113 0.113 167,152 0.1124 -5.71%
2004-09-13 0 0.175 - 0.198 0.175 0.175 60,000 10,500 0.1750 0.120 - 0.136 0.120 0.120 87,361 0.1202 0.00%
2004-09-10 0 0.175 - 0.175 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2004-09-09 0 0.175 - 0.175 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2004-09-08 0 0.175 - 0.198 - - 0 0 - 0.120 - 0.136 - - 0 - 0.00%
2004-09-07 0 0.175 - 0.198 - - 0 0 - 0.120 - 0.136 - - 0 - 0.00%
2004-09-06 0 0.175 - 0.198 0.175 0.175 20,000 3,500 0.1750 0.120 - 0.136 0.120 0.120 29,120 0.1202 1.16%
2004-09-03 0 0.173 - 0.190 - - 0 0 - 0.119 - 0.130 - - 0 - 0.00%
2004-09-02 0 0.173 - 0.197 - - 0 0 - 0.119 - 0.135 - - 0 - 0.00%
2004-09-01 0 0.173 - 0.189 - - 0 0 - 0.119 - 0.130 - - 0 - 0.00%
2004-08-31 0 0.173 - 0.198 - - 1,125 169 0.1502 0.119 - 0.136 - - 1,638 0.1032 0.00%
2004-08-30 0 0.173 - 0.198 - - 0 0 - 0.119 - 0.136 - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2004-08-25 0 0.173 0.168 - - - 0 0 - 0.119 0.115 - - - 0 - 0.00%
2004-08-24 0 0.173 0.173 0.189 0.172 0.172 50,000 8,480 0.1696 0.119 0.119 0.130 0.118 0.118 72,801 0.1165 -2.81%
2004-08-23 0 0.178 0.166 0.180 - - 0 0 - 0.122 0.114 0.124 - - 0 - 0.00%
2004-08-20 0 0.178 - 0.179 - - 0 0 - 0.122 - 0.123 - - 0 - 0.00%
2004-08-19 0 0.178 0.173 0.180 0.178 0.197 120,000 21,740 0.1812 0.122 0.119 0.124 0.122 0.135 174,723 0.1244 -3.78%
2004-08-18 0 0.185 - 0.197 - - 0 0 - 0.127 - 0.135 - - 0 - 0.00%
2004-08-17 0 0.185 - 0.198 - - 0 0 - 0.127 - 0.136 - - 0 - 0.00%
2004-08-16 0 0.185 - 0.185 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
2004-08-13 0 0.185 - 0.188 - - 0 0 - 0.127 - 0.129 - - 0 - 0.00%
2004-08-12 0 0.185 - 0.185 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
2004-08-11 0 0.185 - 0.188 - - 0 0 - 0.127 - 0.129 - - 0 - 0.00%
2004-08-10 0 0.185 - 0.185 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
2004-08-09 0 0.185 - 0.185 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
2004-08-06 0 0.185 - 0.185 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
2004-08-05 0 0.185 - 0.188 - - 0 0 - 0.127 - 0.129 - - 0 - 0.00%
2004-08-04 0 0.185 - 0.190 - - 0 0 - 0.127 - 0.130 - - 0 - 0.00%
2004-08-03 0 0.185 - 0.190 - - 0 0 - 0.127 - 0.130 - - 0 - 0.00%
2004-08-02 0 0.185 0.183 0.190 0.185 0.185 160,000 29,600 0.1850 0.127 0.126 0.130 0.127 0.127 232,964 0.1271 1.65%
2004-07-30 0 0.182 0.182 0.198 - - 0 0 - 0.125 0.125 0.136 - - 0 - 1.11%
2004-07-29 0 0.180 0.170 0.198 0.180 0.180 20,000 3,600 0.1800 0.124 0.117 0.136 0.124 0.124 29,120 0.1236 8.43%
2004-07-28 0 0.166 0.166 0.198 - - 0 0 - 0.114 0.114 0.136 - - 0 - 0.61%
2004-07-27 0 0.165 - 0.198 - - 0 0 - 0.113 - 0.136 - - 0 - 0.00%
2004-07-26 0 0.165 0.160 0.198 - - 0 0 - 0.113 0.110 0.136 - - 0 - 0.00%
2004-07-23 0 0.165 - 0.188 - - 0 0 - 0.113 - 0.129 - - 0 - 0.00%
2004-07-22 0 0.165 - 0.175 - - 0 0 - 0.113 - 0.120 - - 0 - 0.00%
2004-07-21 0 0.165 - 0.188 - - 0 0 - 0.113 - 0.129 - - 0 - 0.00%
2004-07-20 0 0.165 0.155 0.190 - - 0 0 - 0.113 0.106 0.130 - - 0 - 0.00%
2004-07-19 0 0.165 0.151 0.198 0.165 0.165 200,000 33,000 0.1650 0.113 0.104 0.136 0.113 0.113 291,205 0.1133 0.00%
2004-07-16 0 0.165 0.150 0.198 - - 0 0 - 0.113 0.103 0.136 - - 0 - 0.00%
2004-07-15 0 0.165 0.160 0.198 - - 0 0 - 0.113 0.110 0.136 - - 0 - 0.00%
2004-07-14 0 0.165 0.165 0.197 0.165 0.165 20,000 3,300 0.1650 0.113 0.113 0.135 0.113 0.113 29,120 0.1133 -13.16%
2004-07-13 0 0.190 0.176 0.190 - - 0 0 - 0.130 0.121 0.130 - - 0 - -4.04%
2004-07-12 0 0.198 0.175 0.198 - - 0 0 - 0.136 0.120 0.136 - - 0 - 0.00%
2004-07-09 0 0.198 - 0.198 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2004-07-08 0 0.198 0.180 0.198 - - 0 0 - 0.136 0.124 0.136 - - 0 - 0.00%
2004-07-07 0 0.198 - 0.198 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2004-07-06 0 0.198 0.180 0.198 - - 0 0 - 0.136 0.124 0.136 - - 0 - 0.00%
2004-07-05 0 0.198 - 0.198 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2004-07-02 0 0.198 0.155 0.198 - - 0 0 - 0.136 0.106 0.136 - - 0 - 0.00%
2004-06-30 0 0.198 0.150 0.198 - - 0 0 - 0.136 0.103 0.136 - - 0 - 0.00%
2004-06-29 0 0.198 0.130 - - - 0 0 - 0.136 0.089 - - - 0 - 0.00%
2004-06-28 0 0.198 0.120 - - - 0 0 - 0.136 0.082 - - - 0 - 0.00%
2004-06-25 0 0.198 0.130 0.198 - - 0 0 - 0.136 0.089 0.136 - - 0 - 0.00%
2004-06-24 0 0.198 0.120 0.200 - - 0 0 - 0.136 0.082 0.137 - - 0 - 0.00%
2004-06-23 0 0.198 - 0.198 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2004-06-21 0 0.198 0.175 0.198 - - 0 0 - 0.136 0.120 0.136 - - 0 - 0.00%
2004-06-18 0 0.198 - 0.198 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2004-06-17 0 0.198 - 0.198 0.198 0.198 20,000 3,960 0.1980 0.136 - 0.136 0.136 0.136 29,120 0.1360 0.51%
2004-06-16 0 0.197 0.170 0.197 - - 0 0 - 0.135 0.117 0.135 - - 0 - -0.51%
2004-06-15 0 0.198 - 0.198 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2004-06-14 0 0.198 0.179 0.198 - - 0 0 - 0.136 0.123 0.136 - - 0 - 0.00%
2004-06-11 0 0.198 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2004-06-10 0 0.198 0.175 0.198 - - 0 0 - 0.136 0.120 0.136 - - 0 - -1.00%
2004-06-09 0 0.200 0.160 0.200 - - 0 0 - 0.137 0.110 0.137 - - 0 - 0.00%
2004-06-08 0 0.200 0.160 0.200 - - 0 0 - 0.137 0.110 0.137 - - 0 - 0.00%
2004-06-07 0 0.200 - 0.200 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
2004-06-04 0 0.200 0.175 - - - 0 0 - 0.137 0.120 - - - 0 - 0.00%
2004-06-03 0 0.200 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2004-06-02 0 0.200 0.171 - - - 0 0 - 0.137 0.117 - - - 0 - 0.00%
2004-06-01 0 0.200 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2004-05-31 0 0.200 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2004-05-28 0 0.200 0.175 - - - 0 0 - 0.137 0.120 - - - 0 - 0.00%
2004-05-27 0 0.200 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2004-05-25 0 0.200 0.175 0.208 - - 0 0 - 0.137 0.120 0.143 - - 0 - 0.00%
2004-05-24 0 0.200 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2004-05-21 0 0.200 0.170 - - - 0 0 - 0.137 0.117 - - - 0 - 0.00%
2004-05-20 0 0.200 0.161 - - - 0 0 - 0.137 0.111 - - - 0 - 0.00%
2004-05-19 0 0.200 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2004-05-18 0 0.200 0.160 - - - 0 0 - 0.137 0.110 - - - 0 - 0.00%
2004-05-17 0 0.200 0.150 - - - 0 0 - 0.137 0.103 - - - 0 - 0.00%
2004-05-14 0 0.200 0.170 - - - 0 0 - 0.137 0.117 - - - 0 - 0.00%
2004-05-13 0 0.200 0.130 - - - 0 0 - 0.137 0.089 - - - 0 - 0.00%
2004-05-12 0 0.200 0.150 - - - 0 0 - 0.137 0.103 - - - 0 - 0.00%
2004-05-11 0 0.200 0.170 - - - 0 0 - 0.137 0.117 - - - 0 - 0.00%
2004-05-10 0 0.200 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2004-05-07 0 0.200 0.180 - - - 0 0 - 0.137 0.124 - - - 0 - 0.00%
2004-05-06 0 0.200 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2004-05-05 0 0.200 0.161 - - - 0 0 - 0.137 0.111 - - - 0 - 0.00%
2004-05-04 0 0.200 - 0.200 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
2004-05-03 0 0.200 0.170 - - - 0 0 - 0.137 0.117 - - - 0 - 0.00%
2004-04-30 0 0.200 0.170 - - - 0 0 - 0.137 0.117 - - - 0 - 0.00%
2004-04-29 0 0.200 0.180 0.239 0.200 0.200 220,000 44,000 0.2000 0.137 0.124 0.164 0.137 0.137 320,325 0.1374 -16.67%
2004-04-28 0 0.240 0.200 0.240 - - 0 0 - 0.165 0.137 0.165 - - 0 - 0.00%
2004-04-27 0 0.240 - 0.260 - - 0 0 - 0.165 - 0.179 - - 0 - 0.00%
2004-04-26 0 0.240 0.213 - - - 0 0 - 0.165 0.146 - - - 0 - 0.00%
2004-04-23 0 0.240 0.210 - - - 0 0 - 0.165 0.144 - - - 0 - 0.00%
2004-04-22 0 0.240 0.150 - - - 0 0 - 0.165 0.103 - - - 0 - 0.00%
2004-04-21 0 0.240 0.150 - - - 0 0 - 0.165 0.103 - - - 0 - 0.00%
2004-04-20 0 0.240 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2004-04-19 0 0.240 0.219 - - - 0 0 - 0.165 0.150 - - - 0 - 0.00%
2004-04-16 0 0.240 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2004-04-15 0 0.240 0.210 0.240 - - 0 0 - 0.165 0.144 0.165 - - 0 - 0.00%
2004-04-14 0 0.240 0.211 0.240 0.240 0.240 200,000 48,000 0.2400 0.165 0.145 0.165 0.165 0.165 291,205 0.1648 2.13%
2004-04-13 0 0.235 - 0.240 - - 0 0 - 0.161 - 0.165 - - 0 - 0.00%
2004-04-08 0 0.235 0.235 0.242 0.235 0.235 120,000 28,200 0.2350 0.161 0.161 0.166 0.161 0.161 174,723 0.1614 -2.89%
2004-04-07 0 0.242 0.235 0.242 - - 0 0 - 0.166 0.161 0.166 - - 0 - 0.00%
2004-04-06 0 0.242 0.235 0.244 - - 0 0 - 0.166 0.161 0.168 - - 0 - 0.00%
2004-04-02 0 0.242 0.181 0.245 - - 0 0 - 0.166 0.124 0.168 - - 0 - 0.00%
2004-04-01 0 0.242 - 0.245 - - 0 0 - 0.166 - 0.168 - - 0 - 0.00%
2004-03-31 0 0.242 0.230 0.244 0.240 0.242 160,000 38,560 0.2410 0.166 0.158 0.168 0.165 0.166 232,964 0.1655 1.26%
2004-03-30 0 0.239 0.239 0.250 0.239 0.240 40,000 9,580 0.2395 0.164 0.164 0.172 0.164 0.165 58,241 0.1645 -4.40%
2004-03-29 0 0.250 0.211 0.255 - - 0 0 - 0.172 0.145 0.175 - - 0 - 0.00%
2004-03-26 0 0.250 - 0.255 - - 0 0 - 0.172 - 0.175 - - 0 - 0.00%
2004-03-25 0 0.250 0.250 0.280 - - 0 0 - 0.172 0.172 0.192 - - 0 - 0.00%
2004-03-24 0 0.250 0.250 0.270 - - 9,954 2,649 0.2661 0.172 0.172 0.185 - - 14,493 0.1828 2.04%
2004-03-23 0 0.245 0.240 - 0.245 0.245 150,000 36,500 0.2433 0.168 0.165 - 0.168 0.168 218,404 0.1671 -2.00%
2004-03-22 0 0.250 0.200 - - - 0 0 - 0.172 0.137 - - - 0 - 0.00%
2004-03-19 0 0.250 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
2004-03-18 0 0.250 0.224 - - - 0 0 - 0.172 0.154 - - - 0 - 0.00%
2004-03-17 0 0.250 0.250 0.290 0.250 0.250 80,000 20,000 0.2500 0.172 0.172 0.199 0.172 0.172 116,482 0.1717 -10.71%
2004-03-16 0 0.280 0.255 0.280 - - 0 0 - 0.192 0.175 0.192 - - 0 - 0.00%
2004-03-15 0 0.280 0.250 0.280 0.285 0.285 100,000 28,500 0.2850 0.192 0.172 0.192 0.196 0.196 145,602 0.1957 12.00%
2004-03-12 0 0.250 0.250 0.290 0.244 0.260 284,000 72,280 0.2545 0.172 0.172 0.199 0.168 0.179 413,511 0.1748 -3.85%
2004-03-11 0 0.260 0.260 0.300 0.260 0.260 150,000 38,800 0.2587 0.179 0.179 0.206 0.179 0.179 218,404 0.1777 -3.70%
2004-03-10 0 0.270 0.260 0.300 - - 0 0 - 0.185 0.179 0.206 - - 0 - 0.00%
2004-03-09 0 0.270 0.255 0.300 - - 0 0 - 0.185 0.175 0.206 - - 0 - 0.00%
2004-03-08 0 0.270 0.260 0.300 - - 0 0 - 0.185 0.179 0.206 - - 0 - 0.00%
2004-03-05 0 0.270 0.250 0.300 0.255 0.255 125,200 31,796 0.2540 0.185 0.172 0.206 0.175 0.175 182,294 0.1744 0.00%
2004-03-04 0 0.270 - 0.300 - - 0 0 - 0.185 - 0.206 - - 0 - 0.00%
2004-03-03 0 0.270 0.250 0.290 0.270 0.270 20,000 5,400 0.2700 0.185 0.172 0.199 0.185 0.185 29,120 0.1854 0.00%
2004-03-02 0 0.270 0.270 0.290 0.270 0.270 371,000 99,840 0.2691 0.185 0.185 0.199 0.185 0.185 540,185 0.1848 -1.82%
2004-03-01 0 0.275 0.265 0.280 0.265 0.275 220,000 59,000 0.2682 0.189 0.182 0.192 0.182 0.189 320,325 0.1842 -1.79%
2004-02-27 0 0.280 0.265 0.280 0.280 0.280 148,511 41,013 0.2762 0.192 0.182 0.192 0.192 0.192 216,236 0.1897 -3.45%
2004-02-26 0 0.290 0.280 0.290 0.280 0.290 140,000 39,700 0.2836 0.199 0.192 0.199 0.192 0.199 203,843 0.1948 3.57%
2004-02-25 0 0.280 0.280 0.290 0.280 0.280 100,000 28,000 0.2800 0.192 0.192 0.199 0.192 0.192 145,602 0.1923 -1.75%
2004-02-24 0 0.285 0.285 0.300 - - 5,600 1,400 0.2500 0.196 0.196 0.206 - - 8,154 0.1717 1.79%
2004-02-23 0 0.280 0.280 0.300 0.280 0.285 780,123 220,933 0.2832 0.192 0.192 0.206 0.192 0.196 1,135,878 0.1945 -6.67%
2004-02-20 0 0.300 0.290 0.300 0.295 0.300 260,000 77,500 0.2981 0.206 0.199 0.206 0.203 0.206 378,566 0.2047 0.00%
2004-02-19 0 0.300 0.290 0.300 0.295 0.300 866,500 259,655 0.2997 0.206 0.199 0.206 0.203 0.206 1,261,644 0.2058 0.00%
2004-02-18 0 0.300 0.295 0.300 0.295 0.305 750,000 224,350 0.2991 0.206 0.203 0.206 0.203 0.209 1,092,018 0.2054 7.14%
2004-02-17 0 0.280 0.280 0.295 - - 0 0 - 0.192 0.192 0.203 - - 0 - 0.00%
2004-02-16 0 0.280 0.280 0.295 0.275 0.275 50,000 13,750 0.2750 0.192 0.192 0.203 0.189 0.189 72,801 0.1889 0.00%
2004-02-13 0 0.280 0.280 0.290 0.280 0.295 207,000 60,270 0.2912 0.192 0.192 0.199 0.192 0.203 301,397 0.2000 -5.08%
2004-02-12 0 0.295 0.285 0.295 0.290 0.295 350,000 102,000 0.2914 0.203 0.196 0.203 0.199 0.203 509,608 0.2002 1.72%
2004-02-11 0 0.290 0.280 0.290 0.270 0.290 314,000 87,820 0.2797 0.199 0.192 0.199 0.185 0.199 457,191 0.1921 7.41%
2004-02-10 0 0.270 0.260 0.280 0.270 0.300 1,410,000 401,100 0.2845 0.185 0.179 0.192 0.185 0.206 2,052,993 0.1954 -5.26%
2004-02-09 0 0.285 0.270 0.285 0.280 0.305 3,615,000 1,053,785 0.2915 0.196 0.185 0.196 0.192 0.209 5,263,525 0.2002 7.55%
2004-02-06 0 0.265 0.250 0.265 0.245 0.300 5,430,000 1,383,650 0.2548 0.182 0.172 0.182 0.168 0.206 7,906,208 0.1750 8.16%
2004-02-05 0 0.245 0.233 0.245 0.240 0.245 522,000 127,146 0.2436 0.168 0.160 0.168 0.165 0.168 760,044 0.1673 5.60%
2004-02-04 0 0.232 0.225 0.232 0.232 0.247 693,000 165,201 0.2384 0.159 0.155 0.159 0.159 0.170 1,009,024 0.1637 0.00%
2004-02-03 0 0.232 0.232 0.238 - - 0 0 - 0.159 0.159 0.163 - - 0 - 0.00%
2004-02-02 0 0.232 - 0.232 0.240 0.240 170,000 40,800 0.2400 0.159 - 0.159 0.165 0.165 247,524 0.1648 -7.20%
2004-01-30 0 0.250 0.210 0.250 0.250 0.250 74,000 18,500 0.2500 0.172 0.144 0.172 0.172 0.172 107,746 0.1717 25.00%
2004-01-29 0 0.200 0.193 - 0.200 0.200 100,000 20,000 0.2000 0.137 0.133 - 0.137 0.137 145,602 0.1374 0.00%
2004-01-28 0 0.200 0.200 - - - 0 0 - 0.137 0.137 - - - 0 - 0.00%
2004-01-27 0 0.200 0.200 - - - 0 0 - 0.137 0.137 - - - 0 - 0.00%
2004-01-26 0 0.200 0.200 - - - 0 0 - 0.137 0.137 - - - 0 - 0.00%
2004-01-21 0 0.200 0.200 - - - 0 0 - 0.137 0.137 - - - 0 - 5.26%
2004-01-20 0 0.190 0.190 - - - 0 0 - 0.130 0.130 - - - 0 - 0.00%
2004-01-19 0 0.190 0.190 - - - 0 0 - 0.130 0.130 - - - 0 - 0.00%
2004-01-16 0 0.190 0.190 - - - 0 0 - 0.130 0.130 - - - 0 - 0.00%
2004-01-15 0 0.190 0.180 - - - 0 0 - 0.130 0.124 - - - 0 - 0.00%
2004-01-14 0 0.190 0.180 - - - 0 0 - 0.130 0.124 - - - 0 - 0.00%
2004-01-13 0 0.190 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2004-01-12 0 0.190 0.183 - - - 0 0 - 0.130 0.126 - - - 0 - 0.00%
2004-01-09 0 0.190 0.188 - - - 0 0 - 0.130 0.129 - - - 0 - 0.00%
2004-01-08 0 0.190 0.188 0.202 - - 0 0 - 0.130 0.129 0.139 - - 0 - 0.00%
2004-01-07 0 0.190 0.185 0.220 - - 0 0 - 0.130 0.127 0.151 - - 0 - 0.00%
2004-01-06 0 0.190 0.180 - - - 0 0 - 0.130 0.124 - - - 0 - 0.00%
2004-01-05 0 0.190 - - 0.190 0.190 21,000 3,990 0.1900 0.130 - - 0.130 0.130 30,576 0.1305 0.00%
2004-01-02 0 0.190 0.186 - - - 0 0 - 0.130 0.128 - - - 0 - 0.00%
2003-12-31 0 0.190 0.180 0.220 - - 0 0 - 0.130 0.124 0.151 - - 0 - 0.00%
2003-12-30 0 0.190 0.180 - - - 0 0 - 0.130 0.124 - - - 0 - 0.00%
2003-12-29 0 0.190 0.178 - - - 0 0 - 0.130 0.122 - - - 0 - 0.00%
2003-12-24 0 0.190 0.156 0.194 - - 0 0 - 0.130 0.107 0.133 - - 0 - 0.00%
2003-12-23 0 0.190 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2003-12-22 0 0.190 0.182 - - - 0 0 - 0.130 0.125 - - - 0 - 0.00%
2003-12-19 0 0.190 0.177 - - - 0 0 - 0.130 0.122 - - - 0 - 0.00%
2003-12-18 0 0.190 0.138 - - - 0 0 - 0.130 0.095 - - - 0 - 0.00%
2003-12-17 0 0.190 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2003-12-16 0 0.190 0.180 - - - 0 0 - 0.130 0.124 - - - 0 - 0.00%
2003-12-15 0 0.190 0.190 - 0.180 0.180 1,000 180 0.1800 0.130 0.130 - 0.124 0.124 1,456 0.1236 -5.00%
2003-12-12 0 0.200 0.180 - - - 0 0 - 0.137 0.124 - - - 0 - 0.00%
2003-12-11 0 0.200 0.186 0.210 - - 0 0 - 0.137 0.128 0.144 - - 0 - 0.00%
2003-12-10 0 0.200 0.184 - - - 0 0 - 0.137 0.126 - - - 0 - 0.00%
2003-12-09 0 0.200 0.183 0.208 - - 0 0 - 0.137 0.126 0.143 - - 0 - 0.00%
2003-12-08 0 0.200 0.200 - - - 0 0 - 0.137 0.137 - - - 0 - 5.26%
2003-12-05 0 0.190 0.190 - - - 0 0 - 0.130 0.130 - - - 0 - 7.95%
2003-12-04 0 0.176 0.176 0.206 0.176 0.206 100,000 20,540 0.2054 0.121 0.121 0.141 0.121 0.141 145,602 0.1411 -14.15%
2003-12-03 0 0.205 0.180 0.205 - - 0 0 - 0.141 0.124 0.141 - - 0 - 0.00%
2003-12-02 0 0.205 - 0.205 - - 0 0 - 0.141 - 0.141 - - 0 - 0.00%
2003-12-01 0 0.205 0.200 0.215 0.200 0.205 565,000 115,390 0.2042 0.141 0.137 0.148 0.137 0.141 822,653 0.1403 6.22%
2003-11-28 0 0.193 0.193 0.210 0.190 0.190 14,625 2,773 0.1896 0.133 0.133 0.144 0.130 0.130 21,294 0.1302 -1.03%
2003-11-27 0 0.195 0.190 0.210 - - 0 0 - 0.134 0.130 0.144 - - 0 - 0.00%
2003-11-26 0 0.195 0.190 0.200 - - 0 0 - 0.134 0.130 0.137 - - 0 - 0.00%
2003-11-25 0 0.195 - 0.200 - - 0 0 - 0.134 - 0.137 - - 0 - 0.00%
2003-11-24 0 0.195 0.194 0.205 - - 0 0 - 0.134 0.133 0.141 - - 0 - 0.00%
2003-11-21 0 0.195 0.190 0.197 - - 0 0 - 0.134 0.130 0.135 - - 0 - 0.00%
2003-11-20 0 0.195 0.190 - - - 0 0 - 0.134 0.130 - - - 0 - 0.00%
2003-11-19 0 0.195 0.192 0.207 0.195 0.195 15,000 2,925 0.1950 0.134 0.132 0.142 0.134 0.134 21,840 0.1339 0.00%
2003-11-18 0 0.195 0.190 - - - 0 0 - 0.134 0.130 - - - 0 - 0.00%
2003-11-17 0 0.195 0.190 0.203 - - 5,000 1,015 0.2030 0.134 0.130 0.139 - - 7,280 0.1394 0.00%
2003-11-14 0 0.195 0.195 0.210 0.195 0.195 5,000 975 0.1950 0.134 0.134 0.144 0.134 0.134 7,280 0.1339 2.63%
2003-11-13 0 0.190 0.189 - - - 0 0 - 0.130 0.130 - - - 0 - 0.00%
2003-11-12 0 0.190 0.185 - 0.182 0.190 5,687 1,035 0.1820 0.130 0.127 - 0.125 0.130 8,280 0.1250 7.34%
2003-11-11 1 0.177 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2003-11-10 0 0.177 0.177 - 0.174 0.183 310,000 56,340 0.1817 0.122 0.122 - 0.120 0.126 451,367 0.1248 -6.84%
2003-11-07 0 0.190 0.185 - 0.190 0.190 300,000 57,000 0.1900 0.130 0.127 - 0.130 0.130 436,807 0.1305 -0.52%
2003-11-06 0 0.191 0.191 0.215 0.191 0.191 12,000 2,292 0.1910 0.131 0.131 0.148 0.131 0.131 17,472 0.1312 -9.48%
2003-11-05 0 0.211 0.192 0.219 - - 0 0 - 0.145 0.132 0.150 - - 0 - 0.00%
2003-11-04 0 0.211 - 0.219 - - 0 0 - 0.145 - 0.150 - - 0 - 0.00%
2003-11-03 0 0.211 0.204 0.222 - - 0 0 - 0.145 0.140 0.152 - - 0 - 0.00%
2003-10-31 0 0.211 0.211 0.226 0.210 0.228 600,000 134,000 0.2233 0.145 0.145 0.155 0.144 0.157 873,614 0.1534 -4.09%
2003-10-30 0 0.220 0.214 0.224 0.212 0.220 478,000 104,124 0.2178 0.151 0.147 0.154 0.146 0.151 695,979 0.1496 3.77%
2003-10-29 0 0.212 0.206 0.213 0.206 0.212 239,000 49,414 0.2068 0.146 0.141 0.146 0.141 0.146 347,990 0.1420 1.92%
2003-10-28 0 0.208 0.208 0.210 0.195 0.210 1,358,000 276,930 0.2039 0.143 0.143 0.144 0.134 0.144 1,977,280 0.1401 11.83%
2003-10-27 0 0.186 0.186 0.210 0.185 0.188 500,000 92,900 0.1858 0.128 0.128 0.144 0.127 0.129 728,012 0.1276 -12.68%
2003-10-24 0 0.213 0.189 0.213 - - 0 0 - 0.146 0.130 0.146 - - 0 - -0.93%
2003-10-23 0 0.215 0.190 0.220 0.205 0.215 200,000 42,400 0.2120 0.148 0.130 0.151 0.141 0.148 291,205 0.1456 2.38%
2003-10-22 0 0.210 0.191 0.215 - - 0 0 - 0.144 0.131 0.148 - - 0 - 0.00%
2003-10-21 0 0.210 0.189 0.210 0.200 0.210 240,000 48,200 0.2008 0.144 0.130 0.144 0.137 0.144 349,446 0.1379 0.00%
2003-10-20 0 0.210 0.185 0.210 - - 0 0 - 0.144 0.127 0.144 - - 0 - 0.00%
2003-10-17 0 0.210 0.130 0.210 - - 0 0 - 0.144 0.089 0.144 - - 0 - 0.00%
2003-10-16 0 0.210 - 0.210 - - 0 0 - 0.144 - 0.144 - - 0 - -2.33%
2003-10-15 0 0.215 - 0.215 0.215 0.215 15,000 3,225 0.2150 0.148 - 0.148 0.148 0.148 21,840 0.1477 -0.46%
2003-10-14 0 0.216 - 0.216 0.218 0.218 60,000 13,080 0.2180 0.148 - 0.148 0.150 0.150 87,361 0.1497 2.86%
2003-10-13 0 0.210 0.180 0.218 - - 0 0 - 0.144 0.124 0.150 - - 0 - 0.00%
2003-10-10 0 0.210 - 0.218 - - 0 0 - 0.144 - 0.150 - - 0 - 0.00%
2003-10-09 0 0.210 0.194 0.210 - - 0 0 - 0.144 0.133 0.144 - - 0 - 0.00%
2003-10-08 0 0.210 - 0.218 - - 0 0 - 0.144 - 0.150 - - 0 - 0.00%
2003-10-07 0 0.210 0.202 0.218 - - 0 0 - 0.144 0.139 0.150 - - 0 - 0.00%
2003-10-06 0 0.210 0.202 0.220 - - 0 0 - 0.144 0.139 0.151 - - 0 - 0.00%
2003-10-03 0 0.210 0.200 0.217 0.191 0.210 72,000 14,474 0.2010 0.144 0.137 0.149 0.131 0.144 104,834 0.1381 7.14%
2003-10-02 0 0.196 0.196 0.204 0.196 0.205 390,000 79,040 0.2027 0.135 0.135 0.140 0.135 0.141 567,849 0.1392 3.16%
2003-09-30 0 0.190 0.190 0.205 0.188 0.188 60,000 11,280 0.1880 0.130 0.130 0.141 0.129 0.129 87,361 0.1291 -2.56%
2003-09-29 0 0.195 0.194 - - - 0 0 - 0.134 0.133 - - - 0 - 0.00%
2003-09-26 0 0.195 0.195 0.210 0.194 0.194 47,600 9,231 0.1939 0.134 0.134 0.144 0.133 0.133 69,307 0.1332 -2.50%
2003-09-25 0 0.200 0.192 - - - 0 0 - 0.137 0.132 - - - 0 - 0.00%
2003-09-24 0 0.200 0.193 0.220 0.200 0.200 100,000 20,000 0.2000 0.137 0.133 0.151 0.137 0.137 145,602 0.1374 -2.44%
2003-09-23 0 0.205 0.193 0.220 0.205 0.220 160,000 34,300 0.2144 0.141 0.133 0.151 0.141 0.151 232,964 0.1472 -8.07%
2003-09-22 0 0.223 0.193 0.230 0.200 0.223 300,000 63,060 0.2102 0.153 0.133 0.158 0.137 0.153 436,807 0.1444 13.78%
2003-09-19 0 0.196 0.196 0.220 0.195 0.205 100,000 19,940 0.1994 0.135 0.135 0.151 0.134 0.141 145,602 0.1369 -10.91%
2003-09-18 0 0.220 - 0.220 0.220 0.230 166,000 37,720 0.2272 0.151 - 0.151 0.151 0.158 241,700 0.1561 -3.51%
2003-09-17 0 0.228 0.220 0.230 0.228 0.228 460,000 104,880 0.2280 0.157 0.151 0.158 0.157 0.157 669,771 0.1566 5.56%
2003-09-16 0 0.216 0.195 0.223 0.210 0.216 130,000 27,900 0.2146 0.148 0.134 0.153 0.144 0.148 189,283 0.1474 1.41%
2003-09-15 0 0.213 0.213 0.221 0.211 0.211 50,000 10,550 0.2110 0.146 0.146 0.152 0.145 0.145 72,801 0.1449 3.90%
2003-09-11 0 0.205 0.198 0.220 0.195 0.205 250,000 49,250 0.1970 0.141 0.136 0.151 0.134 0.141 364,006 0.1353 2.50%
2003-09-10 0 0.200 0.200 0.234 0.200 0.218 160,000 34,090 0.2131 0.137 0.137 0.161 0.137 0.150 232,964 0.1463 -11.50%
2003-09-09 0 0.226 0.220 0.227 0.226 0.243 1,680,000 385,170 0.2293 0.155 0.151 0.156 0.155 0.167 2,446,120 0.1575 -3.83%
2003-09-08 0 0.235 0.207 0.230 0.201 0.235 232,000 51,427 0.2217 0.161 0.142 0.158 0.138 0.161 337,797 0.1522 16.92%
2003-09-05 0 0.201 0.201 0.215 0.200 0.240 6,335,000 1,285,745 0.2030 0.138 0.138 0.148 0.137 0.165 9,223,910 0.1394 0.50%
2003-09-04 0 0.200 0.200 0.237 0.200 0.240 2,378,000 502,186 0.2112 0.137 0.137 0.163 0.137 0.165 3,462,424 0.1450 2.56%
2003-09-03 0 0.195 0.184 0.195 0.178 0.195 861,000 160,327 0.1862 0.134 0.126 0.134 0.122 0.134 1,253,636 0.1279 10.80%
2003-09-02 0 0.176 0.170 0.176 0.170 0.178 20,472,000 3,481,040 0.1700 0.121 0.117 0.121 0.117 0.122 29,807,716 0.1168 2.92%
2003-09-01 1 0.171 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
2003-08-29 0 0.171 0.166 0.175 0.166 0.171 384,000 64,744 0.1686 0.117 0.114 0.120 0.114 0.117 559,113 0.1158 3.64%
2003-08-28 0 0.165 0.165 - 0.165 0.165 14,000 2,310 0.1650 0.113 0.113 - 0.113 0.113 20,384 0.1133 6.45%
2003-08-27 0 0.155 0.155 - 0.152 0.160 1,050,000 161,500 0.1538 0.106 0.106 - 0.104 0.110 1,528,825 0.1056 -12.92%
2003-08-26 0 0.178 - 0.180 - - 0 0 - 0.122 - 0.124 - - 0 - 0.00%
2003-08-25 0 0.178 0.172 0.187 - - 0 0 - 0.122 0.118 0.128 - - 0 - 0.00%
2003-08-22 0 0.178 0.166 0.189 0.164 0.178 151,000 26,598 0.1761 0.122 0.114 0.130 0.113 0.122 219,860 0.1210 8.54%
2003-08-21 0 0.164 0.160 0.177 0.160 0.164 188,000 30,592 0.1627 0.113 0.110 0.122 0.110 0.113 273,732 0.1118 0.00%
2003-08-20 0 0.164 0.164 0.178 0.150 0.164 674,000 109,298 0.1622 0.113 0.113 0.122 0.103 0.113 981,360 0.1114 13.10%
2003-08-19 0 0.145 0.120 0.170 - - 0 0 - 0.100 0.082 0.117 - - 0 - 0.00%
2003-08-18 0 0.145 0.121 0.147 - - 0 0 - 0.100 0.083 0.101 - - 0 - 0.00%
2003-08-15 0 0.145 0.115 0.145 - - 0 0 - 0.100 0.079 0.100 - - 0 - -0.68%
2003-08-14 0 0.146 - 0.150 - - 0 0 - 0.100 - 0.103 - - 0 - 0.00%
2003-08-13 0 0.146 0.141 0.150 - - 0 0 - 0.100 0.097 0.103 - - 0 - 0.00%
2003-08-12 0 0.146 0.146 0.150 0.133 0.145 210,000 28,370 0.1351 0.100 0.100 0.103 0.091 0.100 305,765 0.0928 7.35%
2003-08-11 0 0.136 0.136 0.144 0.136 0.136 50,000 6,800 0.1360 0.093 0.093 0.099 0.093 0.093 72,801 0.0934 -5.56%
2003-08-08 0 0.144 0.130 0.144 - - 0 0 - 0.099 0.089 0.099 - - 0 - -4.00%
2003-08-07 0 0.150 - 0.150 0.151 0.151 40,000 6,040 0.1510 0.103 - 0.103 0.104 0.104 58,241 0.1037 2.04%
2003-08-06 0 0.147 0.126 0.150 0.126 0.154 1,059,000 152,322 0.1438 0.101 0.087 0.103 0.087 0.106 1,541,929 0.0988 2.80%
2003-08-05 0 0.143 0.143 0.173 - - 0 0 - 0.098 0.098 0.119 - - 0 - 10.00%
2003-08-04 0 0.130 0.130 0.174 0.130 0.130 50,000 6,500 0.1300 0.089 0.089 0.120 0.089 0.089 72,801 0.0893 -10.34%
2003-08-01 0 0.145 0.131 0.150 - - 0 0 - 0.100 0.090 0.103 - - 0 - 0.00%
2003-07-31 0 0.145 - 0.150 - - 0 0 - 0.100 - 0.103 - - 0 - 0.00%
2003-07-30 0 0.145 0.137 0.150 0.145 0.150 149,000 21,755 0.1460 0.100 0.094 0.103 0.100 0.103 216,948 0.1003 -7.64%
2003-07-29 0 0.157 0.149 0.157 0.157 0.157 20,000 3,140 0.1570 0.108 0.102 0.108 0.108 0.108 29,120 0.1078 4.67%
2003-07-28 0 0.150 0.145 0.159 0.145 0.150 48,000 7,160 0.1492 0.103 0.100 0.109 0.100 0.103 69,889 0.1024 7.14%
2003-07-25 0 0.140 0.140 0.178 0.135 0.140 260,000 36,100 0.1388 0.096 0.096 0.122 0.093 0.096 378,566 0.0954 6.06%
2003-07-24 0 0.132 0.124 - - - 0 0 - 0.091 0.085 - - - 0 - 0.00%
2003-07-23 0 0.132 0.132 0.178 - - 0 0 - 0.091 0.091 0.122 - - 0 - 5.60%
2003-07-22 0 0.125 0.125 0.178 - - 0 0 - 0.086 0.086 0.122 - - 0 - 0.00%
2003-07-21 0 0.125 0.125 0.150 0.125 0.125 30,000 3,750 0.1250 0.086 0.086 0.103 0.086 0.086 43,681 0.0859 -3.85%
2003-07-18 0 0.130 0.125 - - - 0 0 - 0.089 0.086 - - - 0 - 0.00%
2003-07-17 0 0.130 0.125 0.178 - - 0 0 - 0.089 0.086 0.122 - - 0 - 0.00%
2003-07-16 0 0.130 0.130 0.178 0.120 0.120 65,000 7,800 0.1200 0.089 0.089 0.122 0.082 0.082 94,642 0.0824 -15.58%
2003-07-15 0 0.154 0.103 0.178 - - 0 0 - 0.106 0.071 0.122 - - 0 - 0.00%
2003-07-14 0 0.154 - 0.178 - - 0 0 - 0.106 - 0.122 - - 0 - -0.19%
2003-07-11 0 0.176 - 0.184 - - 0 0 - 0.106 - 0.111 - - 0 - 0.00%
2003-07-10 0 0.176 0.176 0.185 0.176 0.179 343,000 61,343 0.1788 0.106 0.106 0.111 0.106 0.108 569,704 0.1077 -5.88%
2003-07-09 0 0.187 - 0.187 0.187 0.187 20,000 3,740 0.1870 0.113 - 0.113 0.113 0.113 33,219 0.1126 9.36%
2003-07-08 0 0.171 0.171 - 0.171 0.171 50,000 8,550 0.1710 0.103 0.103 - 0.103 0.103 83,047 0.1030 0.00%
2003-07-07 0 0.171 - 0.171 - - 0 0 - 0.103 - 0.103 - - 0 - 0.00%
2003-07-04 0 0.171 0.170 0.171 0.180 0.180 1,000 180 0.1800 0.103 0.102 0.103 0.108 0.108 1,661 0.1084 -9.52%
2003-07-03 0 0.189 0.080 0.189 - - 0 0 - 0.114 0.048 0.114 - - 0 - 0.00%
2003-07-02 0 0.189 0.120 0.189 0.189 0.189 10,000 1,890 0.1890 0.114 0.072 0.114 0.114 0.114 16,609 0.1138 0.00%
2003-06-30 0 0.189 - 0.189 - - 0 0 - 0.114 - 0.114 - - 0 - -2.58%
2003-06-27 1 0.194 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
2003-06-26 1 0.194 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
2003-06-25 1 0.194 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
2003-06-24 0 0.194 0.160 0.194 - - 0 0 - 0.117 0.096 0.117 - - 0 - 0.00%
2003-06-23 0 0.194 - 0.194 - - 0 0 - 0.117 - 0.117 - - 0 - -0.51%
2003-06-20 0 0.195 - 0.200 - - 0 0 - 0.117 - 0.120 - - 0 - 0.00%
2003-06-19 0 0.195 - 0.200 - - 0 0 - 0.117 - 0.120 - - 0 - 0.00%
2003-06-18 0 0.195 0.185 0.195 0.184 0.199 60,000 11,190 0.1865 0.117 0.111 0.117 0.111 0.120 99,657 0.1123 5.98%
2003-06-17 0 0.184 0.176 0.190 0.176 0.184 5,595,000 1,012,560 0.1810 0.111 0.106 0.114 0.106 0.111 9,292,990 0.1090 9.52%
2003-06-16 0 0.168 0.161 0.176 0.168 0.168 4,015,000 709,020 0.1766 0.101 0.097 0.106 0.101 0.101 6,668,696 0.1063 -0.59%
2003-06-13 0 0.169 0.156 - 0.161 0.169 3,130,000 515,470 0.1647 0.102 0.094 - 0.097 0.102 5,198,759 0.0992 0.60%
2003-06-12 0 0.168 0.160 - 0.168 0.168 2,040,000 326,720 0.1602 0.101 0.096 - 0.101 0.101 3,388,329 0.0964 5.00%
2003-06-11 0 0.160 0.150 - 0.160 0.160 100,000 16,000 0.1600 0.096 0.090 - 0.096 0.096 166,095 0.0963 0.00%
2003-06-10 0 0.160 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2003-06-09 0 0.160 0.151 - 0.160 0.160 50,000 8,000 0.1600 0.096 0.091 - 0.096 0.096 83,047 0.0963 2.56%
2003-06-06 0 0.156 - 0.160 - - 0 0 - 0.094 - 0.096 - - 0 - 0.00%
2003-06-05 0 0.156 0.146 0.163 0.156 0.156 40,000 6,240 0.1560 0.094 0.088 0.098 0.094 0.094 66,438 0.0939 6.85%
2003-06-03 0 0.146 0.146 - 0.145 0.145 15,000 2,175 0.1450 0.088 0.088 - 0.087 0.087 24,914 0.0873 0.69%
2003-06-02 0 0.145 0.145 - - - 0 0 - 0.087 0.087 - - - 0 - 1.40%
2003-05-30 0 0.143 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2003-05-29 0 0.143 0.135 - - - 0 0 - 0.086 0.081 - - - 0 - 0.00%
2003-05-28 0 0.143 0.143 - - - 0 0 - 0.086 0.086 - - - 0 - 2.14%
2003-05-27 0 0.140 0.135 - - - 0 0 - 0.084 0.081 - - - 0 - 0.00%
2003-05-26 0 0.140 0.135 - - - 0 0 - 0.084 0.081 - - - 0 - 0.00%
2003-05-23 0 0.140 0.138 - - - 0 0 - 0.084 0.083 - - - 0 - 0.00%
2003-05-22 0 0.140 0.140 - - - 0 0 - 0.084 0.084 - - - 0 - 0.00%
2003-05-21 0 0.140 0.140 - 0.140 0.140 80,000 11,200 0.1400 0.084 0.084 - 0.084 0.084 132,876 0.0843 -5.41%
2003-05-20 0 0.148 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2003-05-19 0 0.148 0.148 - 0.148 0.148 93,000 13,764 0.1480 0.089 0.089 - 0.089 0.089 154,468 0.0891 -1.33%
2003-05-16 0 0.150 0.150 - 0.150 0.155 450,000 68,750 0.1528 0.090 0.090 - 0.090 0.093 747,425 0.0920 -12.79%
2003-05-15 0 0.172 - 0.180 - - 0 0 - 0.104 - 0.108 - - 0 - 0.00%
2003-05-14 0 0.172 - 0.183 0.172 0.172 30,000 5,160 0.1720 0.104 - 0.110 0.104 0.104 49,828 0.1036 -4.44%
2003-05-13 0 0.180 - 0.185 - - 0 0 - 0.108 - 0.111 - - 0 - 0.00%
2003-05-12 0 0.180 - 0.187 - - 0 0 - 0.108 - 0.113 - - 0 - 0.00%
2003-05-09 0 0.180 - 0.180 0.180 0.185 320,000 58,350 0.1823 0.108 - 0.108 0.108 0.111 531,503 0.1098 2.86%
2003-05-07 0 0.175 0.173 0.178 0.160 0.175 414,000 69,540 0.1680 0.105 0.104 0.107 0.096 0.105 687,631 0.1011 12.18%
2003-05-06 0 0.156 0.150 0.165 0.155 0.158 200,000 31,120 0.1556 0.094 0.090 0.099 0.093 0.095 332,189 0.0937 4.00%
2003-05-05 0 0.150 0.150 0.160 0.150 0.151 227,000 34,210 0.1507 0.090 0.090 0.096 0.090 0.091 377,035 0.0907 -5.06%
2003-05-02 0 0.158 0.158 0.168 0.153 0.158 33,000 5,149 0.1560 0.095 0.095 0.101 0.092 0.095 54,811 0.0939 13.67%
2003-04-30 0 0.139 0.139 0.149 0.126 0.222 2,138,000 320,694 0.1500 0.084 0.084 0.090 0.076 0.134 3,551,101 0.0903 -39.57%
2003-04-29 0 0.230 - 0.230 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
2003-04-28 0 0.230 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2003-04-25 0 0.230 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2003-04-24 0 0.230 - 0.230 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
2003-04-23 0 0.230 0.222 - - - 0 0 - 0.138 0.134 - - - 0 - 0.00%
2003-04-22 0 0.230 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2003-04-17 0 0.230 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2003-04-16 0 0.230 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2003-04-15 0 0.230 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2003-04-14 0 0.230 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2003-04-11 0 0.230 0.222 - - - 0 0 - 0.138 0.134 - - - 0 - 0.00%
2003-04-10 0 0.230 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2003-04-09 1 0.230 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2003-04-08 0 0.230 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2003-04-07 0 0.230 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2003-04-04 0 0.230 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2003-04-03 0 0.230 - 0.245 - - 0 0 - 0.138 - 0.148 - - 0 - 0.00%
2003-04-02 0 0.230 - 0.245 - - 10 2 0.2000 0.138 - 0.148 - - 17 0.1204 0.00%
2003-04-01 0 0.230 - 0.240 - - 0 0 - 0.138 - 0.144 - - 0 - 0.00%
2003-03-31 0 0.230 - 0.250 0.230 0.260 120,000 29,400 0.2450 0.138 - 0.151 0.138 0.157 199,313 0.1475 -23.33%
2003-03-28 1 0.300 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
2003-03-27 1 0.300 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
2003-03-26 0 0.300 0.300 0.340 0.270 0.270 1,000 270 0.2700 0.181 0.181 0.205 0.163 0.163 1,661 0.1626 -1.64%
2003-03-25 0 0.305 0.270 0.305 - - 0 0 - 0.184 0.163 0.184 - - 0 - -1.61%
2003-03-24 0 0.310 - 0.310 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
2003-03-21 0 0.310 0.280 0.310 - - 0 0 - 0.187 0.169 0.187 - - 0 - -3.12%
2003-03-20 0 0.320 0.280 0.320 - - 0 0 - 0.193 0.169 0.193 - - 0 - 0.00%
2003-03-19 0 0.320 0.305 0.330 0.300 0.320 250,000 79,000 0.3160 0.193 0.184 0.199 0.181 0.193 415,236 0.1903 6.67%
2003-03-18 0 0.300 0.270 0.300 0.300 0.300 120,000 36,000 0.3000 0.181 0.163 0.181 0.181 0.181 199,313 0.1806 -9.09%
2003-03-17 0 0.330 0.320 0.360 0.330 0.350 144,000 47,920 0.3328 0.199 0.193 0.217 0.199 0.211 239,176 0.2004 -13.16%
2003-03-14 0 0.380 0.360 0.380 0.370 0.400 290,000 109,200 0.3766 0.229 0.217 0.229 0.223 0.241 481,674 0.2267 -15.56%
2003-03-13 0 0.450 0.400 0.450 0.450 0.450 50,000 22,500 0.4500 0.271 0.241 0.271 0.271 0.271 83,047 0.2709 -19.64%
2003-03-12 0 0.560 - 0.560 - - 0 0 - 0.337 - 0.337 - - 0 - -1.75%
2003-03-11 0 0.570 - 0.570 - - 0 0 - 0.343 - 0.343 - - 0 - -3.39%
2003-03-10 0 0.590 - 0.590 0.600 0.600 200,000 120,000 0.6000 0.355 - 0.355 0.361 0.361 332,189 0.3612 -3.28%
2003-03-07 0 0.610 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2003-03-06 0 0.610 - - - - 17,200,000 5,332,000 0.3100 0.367 - - - - 28,568,262 0.1866 0.00%
2003-03-05 0 0.610 - - - - 0 0 - 0.367 - - - - 0 - 0.00%
2003-03-04 0 0.610 - 0.680 - - 0 0 - 0.367 - 0.409 - - 0 - 0.00%
2003-03-03 0 0.610 0.600 0.680 - - 0 0 - 0.367 0.361 0.409 - - 0 - 0.00%
2003-02-28 0 0.610 0.610 0.660 0.610 0.610 15,000 9,150 0.6100 0.367 0.367 0.397 0.367 0.367 24,914 0.3673 0.00%
2003-02-27 0 0.610 0.600 - - - 0 0 - 0.367 0.361 - - - 0 - 0.00%
2003-02-26 0 0.610 0.610 0.680 - - 0 0 - 0.367 0.367 0.409 - - 0 - 0.00%
2003-02-25 0 0.610 0.600 - - - 0 0 - 0.367 0.361 - - - 0 - 0.00%
2003-02-24 0 0.610 0.610 - 0.610 0.610 22,000 13,420 0.6100 0.367 0.367 - 0.367 0.367 36,541 0.3673 -1.61%
2003-02-21 0 0.620 0.600 - - - 0 0 - 0.373 0.361 - - - 0 - 0.00%
2003-02-20 0 0.620 0.610 0.650 0.620 0.620 75,000 46,500 0.6200 0.373 0.367 0.391 0.373 0.373 124,571 0.3733 1.64%
2003-02-19 0 0.610 0.610 0.700 0.610 0.610 20,000 12,200 0.6100 0.367 0.367 0.421 0.367 0.367 33,219 0.3673 -1.61%
2003-02-18 0 0.620 0.600 0.650 - - 0 0 - 0.373 0.361 0.391 - - 0 - 0.00%
2003-02-17 0 0.620 0.620 0.680 0.620 0.620 114,000 70,680 0.6200 0.373 0.373 0.409 0.373 0.373 189,348 0.3733 0.00%
2003-02-14 0 0.620 - 0.620 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2003-02-13 0 0.620 - 0.620 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2003-02-12 0 0.620 - 0.620 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2003-02-11 0 0.620 - 0.620 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2003-02-10 0 0.620 - 0.680 - - 0 0 - 0.373 - 0.409 - - 0 - 0.00%
2003-02-07 0 0.620 - 0.620 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2003-02-06 0 0.620 - 0.620 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2003-02-05 0 0.620 - - - - 0 0 - 0.373 - - - - 0 - 0.00%
2003-02-04 0 0.620 - - - - 0 0 - 0.373 - - - - 0 - 0.00%
2003-01-30 0 0.620 - 0.620 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2003-01-29 0 0.620 - 0.620 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2003-01-28 0 0.620 - 0.620 0.620 0.620 31,000 19,220 0.6200 0.373 - 0.373 0.373 0.373 51,489 0.3733 0.00%
2003-01-27 0 0.620 - 0.620 0.660 0.660 1,000 660 0.6600 0.373 - 0.373 0.397 0.397 1,661 0.3974 3.33%
2003-01-24 0 0.600 - 0.600 - - 0 0 - 0.361 - 0.361 - - 0 - 0.00%
2003-01-23 0 0.600 - 0.620 0.600 0.600 5,000 3,000 0.6000 0.361 - 0.373 0.361 0.361 8,305 0.3612 -3.23%
2003-01-22 0 0.620 - 0.620 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2003-01-21 0 0.620 - 0.620 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2003-01-20 0 0.620 - 0.620 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2003-01-17 0 0.620 - 0.620 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2003-01-16 0 0.620 - 0.620 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2003-01-15 0 0.620 - - - - 0 0 - 0.373 - - - - 0 - 0.00%
2003-01-14 0 0.620 - 0.620 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2003-01-13 0 0.620 - - - - 0 0 - 0.373 - - - - 0 - 0.00%
2003-01-10 0 0.620 - 0.620 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2003-01-09 0 0.620 - 0.620 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2003-01-08 0 0.620 - 0.620 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2003-01-07 0 0.620 - 0.620 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2003-01-06 0 0.620 - 0.650 - - 0 0 - 0.373 - 0.391 - - 0 - 0.00%
2003-01-03 0 0.620 - 0.720 - - 0 0 - 0.373 - 0.433 - - 0 - 0.00%
2003-01-02 0 0.620 - 0.720 - - 0 0 - 0.373 - 0.433 - - 0 - 0.00%
2002-12-31 0 0.620 - - - - 0 0 - 0.373 - - - - 0 - 0.00%
2002-12-30 0 0.620 - - - - 0 0 - 0.373 - - - - 0 - 0.00%
2002-12-27 0 0.620 - - - - 0 0 - 0.373 - - - - 0 - 0.00%
2002-12-24 0 0.620 - 0.670 - - 0 0 - 0.373 - 0.403 - - 0 - 0.00%
2002-12-23 0 0.620 - 0.660 - - 0 0 - 0.373 - 0.397 - - 0 - 0.00%
2002-12-20 0 0.620 0.550 0.680 - - 0 0 - 0.373 0.331 0.409 - - 0 - 0.00%
2002-12-19 0 0.620 0.540 0.690 0.620 0.620 10,000 6,200 0.6200 0.373 0.325 0.415 0.373 0.373 16,609 0.3733 -11.43%
2002-12-18 0 0.700 - 0.700 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
2002-12-17 0 0.700 0.620 0.750 0.700 1.000 64,000 56,720 0.8863 0.421 0.373 0.452 0.421 0.602 106,301 0.5336 55.56%
2002-12-16 1 0.450 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2002-12-13 1 0.450 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2002-12-12 1 0.450 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2002-12-11 0 0.450 0.450 - - - 0 0 - 0.271 0.271 - - - 0 - 0.00%
2002-12-10 0 0.450 0.430 - - - 0 0 - 0.271 0.259 - - - 0 - 0.00%
2002-12-09 0 0.450 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2002-12-06 0 0.450 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2002-12-05 0 0.450 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2002-12-04 0 0.450 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2002-12-03 0 0.450 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2002-12-02 0 0.450 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2002-11-29 0 0.450 0.410 0.490 - - 0 0 - 0.271 0.247 0.295 - - 0 - 0.00%
2002-11-28 0 0.450 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2002-11-27 0 0.450 0.410 - - - 0 0 - 0.271 0.247 - - - 0 - 0.00%
2002-11-26 0 0.450 0.410 - - - 0 0 - 0.271 0.247 - - - 0 - 0.00%
2002-11-25 0 0.450 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2002-11-22 0 0.450 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2002-11-21 0 0.450 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2002-11-20 0 0.450 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2002-11-19 0 0.450 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2002-11-18 0 0.450 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2002-11-15 0 0.450 0.410 - - - 0 0 - 0.271 0.247 - - - 0 - 0.00%
2002-11-14 0 0.450 0.430 - - - 0 0 - 0.271 0.259 - - - 0 - 0.00%
2002-11-13 0 0.450 0.430 - - - 0 0 - 0.271 0.259 - - - 0 - 0.00%
2002-11-12 0 0.450 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2002-11-11 0 0.450 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2002-11-08 0 0.450 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2002-11-07 0 0.450 0.410 - - - 0 0 - 0.271 0.247 - - - 0 - 0.00%
2002-11-06 0 0.450 0.430 - - - 0 0 - 0.271 0.259 - - - 0 - 0.00%
2002-11-05 0 0.450 0.430 - - - 0 0 - 0.271 0.259 - - - 0 - 0.00%
2002-11-04 0 0.450 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2002-11-01 0 0.450 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2002-10-31 0 0.450 0.420 - - - 0 0 - 0.271 0.253 - - - 0 - 0.00%
2002-10-30 0 0.450 0.410 - - - 0 0 - 0.271 0.247 - - - 0 - 0.00%
2002-10-29 0 0.450 0.410 0.450 0.450 0.450 30,000 13,500 0.4500 0.271 0.247 0.271 0.271 0.271 49,828 0.2709 -2.17%
2002-10-28 0 0.460 - - - - 0 0 - 0.277 - - - - 0 - 0.00%
2002-10-25 0 0.460 0.420 - - - 0 0 - 0.277 0.253 - - - 0 - 0.00%
2002-10-24 0 0.460 - - - - 0 0 - 0.277 - - - - 0 - 0.00%
2002-10-23 0 0.460 - - - - 0 0 - 0.277 - - - - 0 - 0.00%
2002-10-22 0 0.460 0.435 - - - 0 0 - 0.277 0.262 - - - 0 - 0.00%
2002-10-21 0 0.460 0.430 - - - 0 0 - 0.277 0.259 - - - 0 - 0.00%
2002-10-18 0 0.460 - - 0.420 0.460 102,000 45,640 0.4475 0.277 - - 0.253 0.277 169,416 0.2694 -8.00%
2002-10-17 0 0.500 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2002-10-16 0 0.500 0.480 - - - 0 0 - 0.301 0.289 - - - 0 - 0.00%
2002-10-15 0 0.500 - - 0.500 0.500 20,000 10,000 0.5000 0.301 - - 0.301 0.301 33,219 0.3010 0.00%
2002-10-11 0 0.500 0.440 0.500 - - 0 0 - 0.301 0.265 0.301 - - 0 - 0.00%
2002-10-10 0 0.500 - 0.500 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
2002-10-09 0 0.500 - 0.500 - - 0 0 - 0.301 - 0.301 - - 0 - -1.96%
2002-10-08 0 0.510 - 0.550 - - 0 0 - 0.307 - 0.331 - - 0 - 0.00%
2002-10-07 0 0.510 0.450 0.550 - - 0 0 - 0.307 0.271 0.331 - - 0 - 0.00%
2002-10-04 0 0.510 0.500 0.550 - - 0 0 - 0.307 0.301 0.331 - - 0 - 0.00%
2002-10-03 0 0.510 0.500 0.570 0.510 0.510 20,000 10,200 0.5100 0.307 0.301 0.343 0.307 0.307 33,219 0.3071 -10.53%
2002-10-02 0 0.570 - 0.570 - - 0 0 - 0.343 - 0.343 - - 0 - 0.00%
2002-09-30 0 0.570 0.520 0.570 - - 0 0 - 0.343 0.313 0.343 - - 0 - 0.00%
2002-09-27 0 0.570 0.500 - - - 0 0 - 0.343 0.301 - - - 0 - 0.00%
2002-09-26 0 0.570 0.550 - 0.570 0.570 30,000 17,100 0.5700 0.343 0.331 - 0.343 0.343 49,828 0.3432 -9.52%
2002-09-25 0 0.630 0.550 - - - 0 0 - 0.379 0.331 - - - 0 - 0.00%
2002-09-24 0 0.630 0.560 0.650 - - 0 0 - 0.379 0.337 0.391 - - 0 - 0.00%
2002-09-23 0 0.630 - - - - 0 0 - 0.379 - - - - 0 - 0.00%
2002-09-20 0 0.630 - - - - 0 0 - 0.379 - - - - 0 - 0.00%
2002-09-19 0 0.630 0.600 0.660 - - 0 0 - 0.379 0.361 0.397 - - 0 - 0.00%
2002-09-18 0 0.630 0.550 0.660 - - 0 0 - 0.379 0.331 0.397 - - 0 - 0.00%
2002-09-17 0 0.630 0.550 - - - 0 0 - 0.379 0.331 - - - 0 - 0.00%
2002-09-16 0 0.630 0.580 - - - 0 0 - 0.379 0.349 - - - 0 - 0.00%
2002-09-13 0 0.630 0.570 0.660 - - 0 0 - 0.379 0.343 0.397 - - 0 - 0.00%
2002-09-12 0 0.630 0.550 0.660 - - 0 0 - 0.379 0.331 0.397 - - 0 - 0.00%
2002-09-11 0 0.630 - - - - 0 0 - 0.379 - - - - 0 - 0.00%
2002-09-10 0 0.630 0.570 0.660 - - 0 0 - 0.379 0.343 0.397 - - 0 - 0.00%
2002-09-09 0 0.630 0.560 0.660 - - 0 0 - 0.379 0.337 0.397 - - 0 - 0.00%
2002-09-06 0 0.630 0.550 0.660 - - 0 0 - 0.379 0.331 0.397 - - 0 - 0.00%
2002-09-05 0 0.630 0.580 0.680 - - 0 0 - 0.379 0.349 0.409 - - 0 - 0.00%
2002-09-04 0 0.630 0.590 - 0.630 0.630 10,000 6,300 0.6300 0.379 0.355 - 0.379 0.379 16,609 0.3793 8.62%
2002-09-03 0 0.580 0.570 - - - 0 0 - 0.349 0.343 - - - 0 - 0.00%
2002-09-02 0 0.580 0.580 - - - 0 0 - 0.349 0.349 - - - 0 - 0.00%
2002-08-30 0 0.580 0.570 - - - 0 0 - 0.349 0.343 - - - 0 - 0.00%
2002-08-29 0 0.580 0.560 - - - 0 0 - 0.349 0.337 - - - 0 - 0.00%
2002-08-28 0 0.580 - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2002-08-27 0 0.580 0.500 - - - 0 0 - 0.349 0.301 - - - 0 - 0.00%
2002-08-26 0 0.580 - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2002-08-23 0 0.580 0.500 0.660 - - 0 0 - 0.349 0.301 0.397 - - 0 - 0.00%
2002-08-22 0 0.580 0.510 - 0.580 0.580 91,250 57,903 0.6346 0.349 0.307 - 0.349 0.349 151,561 0.3820 -10.77%
2002-08-21 0 0.650 - 0.680 - - 0 0 - 0.391 - 0.409 - - 0 - 0.00%
2002-08-20 0 0.650 - 0.680 - - 0 0 - 0.391 - 0.409 - - 0 - 0.00%
2002-08-19 0 0.650 - 0.700 0.650 0.650 39,000 25,350 0.6500 0.391 - 0.421 0.391 0.391 64,777 0.3913 4.84%
2002-08-16 0 0.620 - 0.650 - - 0 0 - 0.373 - 0.391 - - 0 - 0.00%
2002-08-15 0 0.620 - 0.640 - - 0 0 - 0.373 - 0.385 - - 0 - 0.00%
2002-08-14 0 0.620 - 0.640 - - 0 0 - 0.373 - 0.385 - - 0 - 0.00%
2002-08-13 0 0.620 - 0.650 - - 0 0 - 0.373 - 0.391 - - 0 - 0.00%
2002-08-12 0 0.620 - 0.690 - - 0 0 - 0.373 - 0.415 - - 0 - 0.00%
2002-08-09 0 0.620 - 0.650 - - 0 0 - 0.373 - 0.391 - - 0 - 0.00%
2002-08-08 0 0.620 - 0.620 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2002-08-07 0 0.620 - 0.640 - - 0 0 - 0.373 - 0.385 - - 0 - 0.00%
2002-08-06 0 0.620 - 0.640 - - 0 0 - 0.373 - 0.385 - - 0 - 0.00%
2002-08-05 0 0.620 - 0.650 - - 0 0 - 0.373 - 0.391 - - 0 - 0.00%
2002-08-02 0 0.620 - 0.620 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2002-08-01 0 0.620 - 0.640 - - 0 0 - 0.373 - 0.385 - - 0 - 0.00%
2002-07-31 0 0.620 - 0.630 - - 0 0 - 0.373 - 0.379 - - 0 - 0.00%
2002-07-30 0 0.620 - 0.660 - - 0 0 - 0.373 - 0.397 - - 0 - 0.00%
2002-07-29 0 0.620 - 0.680 - - 0 0 - 0.373 - 0.409 - - 0 - 0.00%
2002-07-26 0 0.620 - - - - 0 0 - 0.373 - - - - 0 - 0.00%
2002-07-25 0 0.620 0.620 0.680 0.620 0.620 20,000 12,400 0.6200 0.373 0.373 0.409 0.373 0.373 33,219 0.3733 0.00%
2002-07-24 0 0.620 0.620 0.690 - - 0 0 - 0.373 0.373 0.415 - - 0 - 0.00%
2002-07-23 0 0.620 0.620 - 0.620 0.620 6,000 3,720 0.6200 0.373 0.373 - 0.373 0.373 9,966 0.3733 0.00%
2002-07-22 0 0.620 0.560 0.620 - - 0 0 - 0.373 0.337 0.373 - - 0 - -1.59%
2002-07-19 0 0.630 - - - - 0 0 - 0.379 - - - - 0 - 0.00%
2002-07-18 0 0.630 - - - - 0 0 - 0.379 - - - - 0 - 0.00%
2002-07-17 0 0.630 0.620 0.630 - - 0 0 - 0.379 0.373 0.379 - - 0 - 0.00%
2002-07-16 0 0.630 - - - - 0 0 - 0.379 - - - - 0 - 0.00%
2002-07-15 0 0.630 - - - - 0 0 - 0.379 - - - - 0 - 0.00%
2002-07-12 0 0.630 0.630 - 0.600 0.610 100,000 60,300 0.6030 0.379 0.379 - 0.361 0.367 166,095 0.3630 5.00%
2002-07-11 0 0.600 - 0.600 - - 0 0 - 0.361 - 0.361 - - 0 - 0.00%
2002-07-10 0 0.600 0.560 0.650 - - 0 0 - 0.361 0.337 0.391 - - 0 - 0.00%
2002-07-09 0 0.600 - 0.650 - - 0 0 - 0.361 - 0.391 - - 0 - 0.00%
2002-07-08 0 0.600 - - - - 0 0 - 0.361 - - - - 0 - 0.00%
2002-07-05 0 0.600 0.560 0.650 - - 0 0 - 0.361 0.337 0.391 - - 0 - 0.00%
2002-07-04 0 0.600 - - - - 0 0 - 0.361 - - - - 0 - 0.00%
2002-07-03 0 0.600 0.600 0.650 0.600 0.600 40,000 24,000 0.6000 0.361 0.361 0.391 0.361 0.361 66,438 0.3612 -1.64%
2002-07-02 0 0.610 - 0.690 - - 0 0 - 0.367 - 0.415 - - 0 - 0.00%
2002-06-28 0 0.610 0.600 0.650 0.610 0.650 50,000 30,900 0.6180 0.367 0.361 0.391 0.367 0.391 83,047 0.3721 -10.29%
2002-06-27 0 0.680 0.600 0.680 - - 0 0 - 0.409 0.361 0.409 - - 0 - -2.86%
2002-06-26 0 0.700 - 0.700 - - 0 0 - 0.421 - 0.421 - - 0 - -4.11%
2002-06-25 0 0.730 - 0.730 - - 0 0 - 0.440 - 0.440 - - 0 - -6.41%
2002-06-24 0 0.780 - 0.800 - - 0 0 - 0.470 - 0.482 - - 0 - 0.00%
2002-06-21 0 0.780 - 0.860 - - 0 0 - 0.470 - 0.518 - - 0 - 0.00%
2002-06-20 0 0.780 - 0.830 - - 0 0 - 0.470 - 0.500 - - 0 - 0.00%
2002-06-19 0 0.780 - 0.780 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
2002-06-18 0 0.780 - 0.830 - - 0 0 - 0.470 - 0.500 - - 0 - 0.00%
2002-06-17 0 0.780 - 0.860 - - 0 0 - 0.470 - 0.518 - - 0 - 0.00%
2002-06-14 0 0.780 - 0.780 - - 0 0 - 0.470 - 0.470 - - 0 - -1.27%
2002-06-13 0 0.790 - 0.790 - - 0 0 - 0.476 - 0.476 - - 0 - 0.00%
2002-06-12 0 0.790 - 0.790 - - 0 0 - 0.476 - 0.476 - - 0 - -1.25%
2002-06-11 0 0.800 - 0.800 - - 0 0 - 0.482 - 0.482 - - 0 - 0.00%
2002-06-10 0 0.800 - 0.800 - - 0 0 - 0.482 - 0.482 - - 0 - 0.00%
2002-06-07 0 0.800 - 0.800 - - 0 0 - 0.482 - 0.482 - - 0 - -1.23%
2002-06-06 0 0.810 - 0.810 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
2002-06-05 0 0.810 - 0.860 - - 0 0 - 0.488 - 0.518 - - 0 - 0.00%
2002-06-04 0 0.810 - 0.860 - - 0 0 - 0.488 - 0.518 - - 0 - 0.00%
2002-06-03 0 0.810 - 0.870 - - 0 0 - 0.488 - 0.524 - - 0 - 0.00%
2002-05-31 0 0.810 - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2002-05-30 0 0.810 - 0.820 - - 0 0 - 0.488 - 0.494 - - 0 - 0.00%
2002-05-29 0 0.810 - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2002-05-28 0 0.810 - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2002-05-27 0 0.810 - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2002-05-24 0 0.810 - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2002-05-23 0 0.810 - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2002-05-22 0 0.810 - 0.870 - - 0 0 - 0.488 - 0.524 - - 0 - 0.00%
2002-05-21 0 0.810 - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2002-05-17 0 0.810 - 0.880 - - 0 0 - 0.488 - 0.530 - - 0 - 0.00%
2002-05-16 0 0.810 - 0.820 - - 0 0 - 0.488 - 0.494 - - 0 - 0.00%
2002-05-15 0 0.810 - 0.880 - - 0 0 - 0.488 - 0.530 - - 0 - 0.00%
2002-05-14 0 0.810 - 0.870 - - 0 0 - 0.488 - 0.524 - - 0 - 0.00%
2002-05-13 0 0.810 - 0.810 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
2002-05-10 0 0.810 - 0.820 - - 0 0 - 0.488 - 0.494 - - 0 - 0.00%
2002-05-09 0 0.810 - 0.810 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
2002-05-08 0 0.810 - 0.880 - - 0 0 - 0.488 - 0.530 - - 0 - 0.00%
2002-05-07 0 0.810 - 0.830 - - 0 0 - 0.488 - 0.500 - - 0 - 0.00%
2002-05-06 0 0.810 - 0.810 0.800 0.840 36,000 29,300 0.8139 0.488 - 0.488 0.482 0.506 59,794 0.4900 19.12%
2002-05-03 0 0.680 0.680 - 0.650 0.650 50,000 32,500 0.6500 0.409 0.409 - 0.391 0.391 83,047 0.3913 -1.45%
2002-05-02 0 0.690 0.650 0.710 0.690 0.710 70,000 49,300 0.7043 0.415 0.391 0.427 0.415 0.427 116,266 0.4240 -11.54%
2002-04-30 0 0.780 - 0.800 - - 0 0 - 0.470 - 0.482 - - 0 - 0.00%
2002-04-29 0 0.780 - 0.820 - - 0 0 - 0.470 - 0.494 - - 0 - 0.00%
2002-04-26 0 0.780 - 0.800 - - 0 0 - 0.470 - 0.482 - - 0 - 0.00%
2002-04-25 0 0.780 - 0.820 - - 0 0 - 0.470 - 0.494 - - 0 - 0.00%
2002-04-24 0 0.780 - 0.820 - - 0 0 - 0.470 - 0.494 - - 0 - 0.00%
2002-04-23 0 0.780 - 0.780 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
2002-04-22 0 0.780 - 0.780 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
2002-04-19 0 0.780 - 0.800 - - 0 0 - 0.470 - 0.482 - - 0 - 0.00%
2002-04-18 0 0.780 - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2002-04-17 0 0.780 - 0.820 - - 0 0 - 0.470 - 0.494 - - 0 - 0.00%
2002-04-16 0 0.780 - 0.780 0.780 0.780 50,000 39,000 0.7800 0.470 - 0.470 0.470 0.470 83,047 0.4696 -2.50%
2002-04-15 0 0.800 0.750 0.800 0.800 0.800 50,000 40,000 0.8000 0.482 0.452 0.482 0.482 0.482 83,047 0.4817 9.59%
2002-04-12 0 0.730 0.730 0.770 0.730 0.770 20,000 14,720 0.7360 0.440 0.440 0.464 0.440 0.464 33,219 0.4431 -1.35%
2002-04-11 0 0.740 - 0.800 - - 0 0 - 0.446 - 0.482 - - 0 - 0.00%
2002-04-10 0 0.740 - 0.800 - - 0 0 - 0.446 - 0.482 - - 0 - 0.00%
2002-04-09 0 0.740 - - - - 0 0 - 0.446 - - - - 0 - 0.00%
2002-04-08 0 0.740 - 0.830 - - 0 0 - 0.446 - 0.500 - - 0 - 0.00%
2002-04-04 0 0.740 - 0.800 - - 0 0 - 0.446 - 0.482 - - 0 - 0.00%
2002-04-03 0 0.740 0.680 0.790 - - 0 0 - 0.446 0.409 0.476 - - 0 - 0.00%
2002-04-02 0 0.740 - 0.780 - - 0 0 - 0.446 - 0.470 - - 0 - 0.00%
2002-03-28 0 0.740 - 0.820 - - 0 0 - 0.446 - 0.494 - - 0 - 0.00%
2002-03-27 0 0.740 - 0.830 - - 0 0 - 0.446 - 0.500 - - 0 - 0.00%
2002-03-26 0 0.740 - 0.830 - - 0 0 - 0.446 - 0.500 - - 0 - 0.00%
2002-03-25 0 0.740 - 0.830 - - 0 0 - 0.446 - 0.500 - - 0 - 0.00%
2002-03-22 0 0.740 - 0.830 - - 0 0 - 0.446 - 0.500 - - 0 - 0.00%
2002-03-21 0 0.740 - 0.740 - - 0 0 - 0.446 - 0.446 - - 0 - 0.00%
2002-03-20 0 0.740 - 0.820 - - 0 0 - 0.446 - 0.494 - - 0 - 0.00%
2002-03-19 0 0.740 0.720 0.760 0.740 0.770 60,000 45,000 0.7500 0.446 0.433 0.458 0.446 0.464 99,657 0.4516 -3.90%
2002-03-18 0 0.770 0.720 0.800 - - 0 0 - 0.464 0.433 0.482 - - 0 - 0.00%
2002-03-15 0 0.770 0.700 0.820 - - 0 0 - 0.464 0.421 0.494 - - 0 - 0.00%
2002-03-14 0 0.770 0.700 0.840 - - 0 0 - 0.464 0.421 0.506 - - 0 - 0.00%
2002-03-13 0 0.770 0.700 0.840 - - 0 0 - 0.464 0.421 0.506 - - 0 - 0.00%
2002-03-12 0 0.770 0.700 0.850 - - 0 0 - 0.464 0.421 0.512 - - 0 - 0.00%
2002-03-11 0 0.770 0.700 - - - 0 0 - 0.464 0.421 - - - 0 - 0.00%
2002-03-08 0 0.770 0.710 0.880 0.770 0.830 66,000 53,620 0.8124 0.464 0.427 0.530 0.464 0.500 109,622 0.4891 -8.33%
2002-03-07 0 0.840 0.790 0.900 0.750 0.840 138,000 106,840 0.7742 0.506 0.476 0.542 0.452 0.506 229,210 0.4661 20.00%
2002-03-06 0 0.700 0.630 - 0.670 0.700 88,000 60,900 0.6920 0.421 0.379 - 0.403 0.421 146,163 0.4167 18.64%
2002-03-05 0 0.590 0.560 - - - 0 0 - 0.355 0.337 - - - 0 - 0.00%
2002-03-04 0 0.590 0.560 0.630 - - 0 0 - 0.355 0.337 0.379 - - 0 - 0.00%
2002-03-01 0 0.590 0.550 0.590 0.550 0.590 703,000 386,910 0.5504 0.355 0.331 0.355 0.331 0.355 1,167,645 0.3314 13.46%
2002-02-28 0 0.520 0.500 - - - 0 0 - 0.313 0.301 - - - 0 - 0.00%
2002-02-27 0 0.520 0.500 - - - 0 0 - 0.313 0.301 - - - 0 - 0.00%
2002-02-26 0 0.520 0.500 - - - 0 0 - 0.313 0.301 - - - 0 - 0.00%
2002-02-25 0 0.520 - - 0.520 0.520 100,000 52,000 0.5200 0.313 - - 0.313 0.313 166,095 0.3131 -3.70%
2002-02-22 0 0.540 0.520 - - - 0 0 - 0.325 0.313 - - - 0 - 0.00%
2002-02-21 0 0.540 0.530 - - - 0 0 - 0.325 0.319 - - - 0 - 0.00%
2002-02-20 0 0.540 0.530 - 0.540 0.560 120,000 65,700 0.5475 0.325 0.319 - 0.325 0.337 199,313 0.3296 -1.82%
2002-02-19 0 0.550 0.530 0.620 0.550 0.560 99,000 54,550 0.5510 0.331 0.319 0.373 0.331 0.337 164,434 0.3317 -6.78%
2002-02-18 0 0.590 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2002-02-15 0 0.590 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2002-02-11 0 0.590 0.550 - - - 0 0 - 0.355 0.331 - - - 0 - 0.00%
2002-02-08 0 0.590 0.590 - - - 0 0 - 0.355 0.355 - - - 0 - 1.72%
2002-02-07 0 0.580 0.580 - 0.580 0.580 46,670 27,035 0.5793 0.349 0.349 - 0.349 0.349 77,516 0.3488 0.00%
2002-02-06 0 0.580 0.580 - - - 0 0 - 0.349 0.349 - - - 0 - 0.00%
2002-02-05 0 0.580 0.580 - - - 0 0 - 0.349 0.349 - - - 0 - 0.00%
2002-02-04 0 0.580 0.500 0.600 - - 0 0 - 0.349 0.301 0.361 - - 0 - 0.00%
2002-02-01 0 0.580 0.560 0.620 0.580 0.590 110,000 64,100 0.5827 0.349 0.337 0.373 0.349 0.355 182,704 0.3508 -3.33%
2002-01-31 0 0.600 0.600 0.650 0.600 0.600 100,000 60,000 0.6000 0.361 0.361 0.391 0.361 0.361 166,095 0.3612 0.00%
2002-01-30 0 0.600 0.600 - - - 0 0 - 0.361 0.361 - - - 0 - 0.00%
2002-01-29 0 0.600 0.600 0.640 - - 0 0 - 0.361 0.361 0.385 - - 0 - 0.00%
2002-01-28 0 0.600 0.600 - 0.600 0.600 20,000 12,000 0.6000 0.361 0.361 - 0.361 0.361 33,219 0.3612 0.00%
2002-01-25 0 0.600 0.590 0.620 0.600 0.600 50,000 30,000 0.6000 0.361 0.355 0.373 0.361 0.361 83,047 0.3612 0.00%
2002-01-24 0 0.600 0.600 - 0.600 0.610 30,000 18,200 0.6067 0.361 0.361 - 0.361 0.367 49,828 0.3653 -1.64%
2002-01-23 0 0.610 0.610 0.640 0.610 0.620 70,000 42,800 0.6114 0.367 0.367 0.385 0.367 0.373 116,266 0.3681 0.00%
2002-01-22 0 0.610 0.610 - 0.600 0.600 34,000 20,400 0.6000 0.367 0.367 - 0.361 0.361 56,472 0.3612 1.67%
2002-01-21 0 0.600 0.600 0.620 0.600 0.620 280,000 171,000 0.6107 0.361 0.361 0.373 0.361 0.373 465,065 0.3677 -6.25%
2002-01-18 0 0.640 - 0.660 - - 0 0 - 0.385 - 0.397 - - 0 - 0.00%
2002-01-17 0 0.640 0.590 0.660 - - 0 0 - 0.385 0.355 0.397 - - 0 - 0.00%
2002-01-16 0 0.640 0.590 0.640 - - 0 0 - 0.385 0.355 0.385 - - 0 - 0.00%
2002-01-15 0 0.640 0.590 0.640 - - 0 0 - 0.385 0.355 0.385 - - 0 - -3.03%
2002-01-14 0 0.660 0.620 0.670 - - 0 0 - 0.397 0.373 0.403 - - 0 - 0.00%
2002-01-11 0 0.660 0.630 0.670 0.630 0.660 874,000 557,540 0.6379 0.397 0.379 0.403 0.379 0.397 1,451,666 0.3841 3.13%
2002-01-10 0 0.640 0.630 0.670 0.630 0.660 900,000 575,480 0.6394 0.385 0.379 0.403 0.379 0.397 1,494,851 0.3850 1.59%
2002-01-09 0 0.630 0.630 - 0.610 0.620 800,000 492,000 0.6150 0.379 0.379 - 0.367 0.373 1,328,756 0.3703 3.28%
2002-01-08 0 0.610 0.600 - 0.600 0.610 1,200,000 724,500 0.6038 0.367 0.361 - 0.361 0.367 1,993,135 0.3635 0.00%
2002-01-07 0 0.610 0.610 0.630 0.610 0.630 1,500,000 935,000 0.6233 0.367 0.367 0.379 0.367 0.379 2,491,418 0.3753 -3.17%
2002-01-04 0 0.630 0.630 0.650 0.620 0.660 1,097,000 685,010 0.6244 0.379 0.379 0.391 0.373 0.397 1,822,057 0.3760 -4.55%
2002-01-03 0 0.660 0.640 0.660 0.650 0.700 788,000 534,600 0.6784 0.397 0.385 0.397 0.391 0.421 1,308,825 0.4085 -5.71%
2002-01-02 0 0.700 0.670 0.720 0.670 0.700 820,000 557,000 0.6793 0.421 0.403 0.433 0.403 0.421 1,361,975 0.4090 1.45%
2001-12-31 0 0.690 0.680 0.720 0.690 0.720 1,000,000 710,000 0.7100 0.415 0.409 0.433 0.415 0.433 1,660,945 0.4275 -4.17%
2001-12-28 0 0.720 - - 0.720 0.720 300,000 216,000 0.7200 0.433 - - 0.433 0.433 498,284 0.4335 0.00%
2001-12-27 0 0.720 0.690 - 0.720 0.720 600,000 432,000 0.7200 0.433 0.415 - 0.433 0.433 996,567 0.4335 0.00%
2001-12-24 0 0.720 0.640 - - - 0 0 - 0.433 0.385 - - - 0 - 0.00%
2001-12-21 0 0.720 0.710 - 0.720 0.760 580,000 431,500 0.7440 0.433 0.427 - 0.433 0.458 963,348 0.4479 -4.00%
2001-12-20 0 0.750 0.710 0.780 0.750 0.790 100,000 77,000 0.7700 0.452 0.427 0.470 0.452 0.476 166,095 0.4636 -5.06%
2001-12-19 0 0.790 - 0.810 - - 0 0 - 0.476 - 0.488 - - 0 - 0.00%
2001-12-18 0 0.790 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2001-12-17 0 0.790 - 0.810 - - 0 0 - 0.476 - 0.488 - - 0 - 0.00%
2001-12-14 0 0.790 0.780 0.810 0.780 0.790 20,000 15,700 0.7850 0.476 0.470 0.488 0.470 0.476 33,219 0.4726 3.95%
2001-12-13 0 0.760 0.750 0.790 - - 0 0 - 0.458 0.452 0.476 - - 0 - 0.00%
2001-12-12 0 0.760 0.750 0.790 0.760 0.760 10,000 7,600 0.7600 0.458 0.452 0.476 0.458 0.458 16,609 0.4576 2.70%
2001-12-11 0 0.740 0.710 0.780 - - 0 0 - 0.446 0.427 0.470 - - 0 - 0.00%
2001-12-10 0 0.740 0.700 - - - 0 0 - 0.446 0.421 - - - 0 - 0.00%
2001-12-07 0 0.740 0.740 0.790 - - 0 0 - 0.446 0.446 0.476 - - 0 - 0.00%
2001-12-06 0 0.740 0.740 0.800 0.720 0.720 21,000 15,120 0.7200 0.446 0.446 0.482 0.433 0.433 34,880 0.4335 -2.63%
2001-12-05 0 0.760 - - - - 0 0 - 0.458 - - - - 0 - 0.00%
2001-12-04 0 0.760 - 0.790 - - 0 0 - 0.458 - 0.476 - - 0 - 0.00%
2001-12-03 0 0.760 - - - - 0 0 - 0.458 - - - - 0 - 0.00%
2001-11-30 0 0.760 0.740 0.780 - - 0 0 - 0.458 0.446 0.470 - - 0 - 0.00%
2001-11-29 0 0.760 - - - - 0 0 - 0.458 - - - - 0 - 0.00%
2001-11-28 0 0.760 - 0.760 - - 0 0 - 0.458 - 0.458 - - 0 - -2.56%
2001-11-27 0 0.780 - 0.820 - - 0 0 - 0.470 - 0.494 - - 0 - 0.00%
2001-11-26 0 0.780 0.760 0.820 - - 0 0 - 0.470 0.458 0.494 - - 0 - 0.00%
2001-11-23 0 0.780 - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2001-11-22 0 0.780 0.760 0.800 - - 0 0 - 0.470 0.458 0.482 - - 0 - 0.00%
2001-11-21 0 0.780 0.710 0.810 - - 0 0 - 0.470 0.427 0.488 - - 0 - 0.00%
2001-11-20 0 0.780 0.750 0.810 - - 0 0 - 0.470 0.452 0.488 - - 0 - 0.00%
2001-11-19 0 0.780 0.760 0.800 - - 0 0 - 0.470 0.458 0.482 - - 0 - 0.00%
2001-11-16 0 0.780 0.760 0.780 0.760 0.780 80,000 61,800 0.7725 0.470 0.458 0.470 0.458 0.470 132,876 0.4651 1.30%
2001-11-15 0 0.770 0.740 - - - 0 0 - 0.464 0.446 - - - 0 - 0.00%
2001-11-14 0 0.770 0.770 0.800 - - 0 0 - 0.464 0.464 0.482 - - 0 - 4.05%
2001-11-13 0 0.740 0.730 0.790 - - 0 0 - 0.446 0.440 0.476 - - 0 - 0.00%
2001-11-12 0 0.740 0.740 0.760 0.740 0.740 80,000 59,200 0.7400 0.446 0.446 0.458 0.446 0.446 132,876 0.4455 0.00%
2001-11-09 0 0.740 - 0.800 - - 0 0 - 0.446 - 0.482 - - 0 - 0.00%
2001-11-08 0 0.740 0.710 0.780 - - 0 0 - 0.446 0.427 0.470 - - 0 - 0.00%
2001-11-07 0 0.740 0.720 - - - 0 0 - 0.446 0.433 - - - 0 - 0.00%
2001-11-06 0 0.740 0.720 0.780 - - 0 0 - 0.446 0.433 0.470 - - 0 - 0.00%
2001-11-05 0 0.740 - - - - 0 0 - 0.446 - - - - 0 - 0.00%
2001-11-02 0 0.740 0.700 0.780 - - 0 0 - 0.446 0.421 0.470 - - 0 - 0.00%
2001-11-01 0 0.740 - 0.820 - - 0 0 - 0.446 - 0.494 - - 0 - 0.00%
2001-10-31 0 0.740 0.720 - - - 0 0 - 0.446 0.433 - - - 0 - 0.00%
2001-10-30 0 0.740 0.720 0.820 - - 0 0 - 0.446 0.433 0.494 - - 0 - 0.00%
2001-10-29 0 0.740 0.740 0.800 0.740 0.740 30,000 22,200 0.7400 0.446 0.446 0.482 0.446 0.446 49,828 0.4455 -3.90%
2001-10-26 0 0.770 0.740 0.850 - - 0 0 - 0.464 0.446 0.512 - - 0 - 0.00%
2001-10-24 0 0.770 - 0.840 0.770 0.770 50,000 38,500 0.7700 0.464 - 0.506 0.464 0.464 83,047 0.4636 -6.10%
2001-10-23 0 0.820 0.780 0.830 - - 0 0 - 0.494 0.470 0.500 - - 0 - 0.00%
2001-10-22 0 0.820 0.760 0.820 - - 0 0 - 0.494 0.458 0.494 - - 0 - -1.20%
2001-10-19 0 0.830 0.760 0.860 - - 0 0 - 0.500 0.458 0.518 - - 0 - 0.00%
2001-10-18 0 0.830 0.810 - 0.810 0.880 340,000 284,600 0.8371 0.500 0.488 - 0.488 0.530 564,721 0.5040 6.41%
2001-10-17 0 0.780 - 0.810 - - 0 0 - 0.470 - 0.488 - - 0 - 0.00%
2001-10-16 0 0.780 - 0.780 - - 0 0 - 0.470 - 0.470 - - 0 - -1.27%
2001-10-15 0 0.790 0.750 0.820 - - 0 0 - 0.476 0.452 0.494 - - 0 - 0.00%
2001-10-12 0 0.790 0.750 - - - 0 0 - 0.476 0.452 - - - 0 - 0.00%
2001-10-11 0 0.790 0.750 - 0.790 0.800 126,000 100,040 0.7940 0.476 0.452 - 0.476 0.482 209,279 0.4780 -4.82%
2001-10-10 0 0.830 0.810 0.830 0.830 0.830 3,000 2,490 0.8300 0.500 0.488 0.500 0.500 0.500 4,983 0.4997 2.47%
2001-10-09 0 0.810 0.800 0.820 0.800 0.810 40,000 32,200 0.8050 0.488 0.482 0.494 0.482 0.488 66,438 0.4847 1.25%
2001-10-08 0 0.800 0.790 0.830 - - 0 0 - 0.482 0.476 0.500 - - 0 - 0.00%
2001-10-05 0 0.800 0.780 0.800 0.800 0.800 80,000 64,000 0.8000 0.482 0.470 0.482 0.482 0.482 132,876 0.4817 -2.44%
2001-10-04 0 0.820 0.790 0.820 - - 0 0 - 0.494 0.476 0.494 - - 0 - -3.53%
2001-10-03 0 0.850 - 0.880 - - 0 0 - 0.512 - 0.530 - - 0 - 0.00%
2001-09-28 0 0.850 - 0.860 - - 0 0 - 0.512 - 0.518 - - 0 - 0.00%
2001-09-27 0 0.850 0.790 0.850 - - 0 0 - 0.512 0.476 0.512 - - 0 - -1.16%
2001-09-26 0 0.860 - 0.880 0.850 0.860 110,000 93,600 0.8509 0.518 - 0.530 0.512 0.518 182,704 0.5123 1.18%
2001-09-25 0 0.850 - 0.850 - - 0 0 - 0.512 - 0.512 - - 0 - 0.00%
2001-09-24 0 0.850 - 0.850 - - 0 0 - 0.512 - 0.512 - - 0 - -1.16%
2001-09-21 0 0.860 - - - - 0 0 - 0.518 - - - - 0 - 0.00%
2001-09-20 0 0.860 - - - - 0 0 - 0.518 - - - - 0 - 0.00%
2001-09-19 0 0.860 - - - - 0 0 - 0.518 - - - - 0 - 0.00%
2001-09-18 0 0.860 - 0.860 - - 0 0 - 0.518 - 0.518 - - 0 - 0.00%
2001-09-17 0 0.860 - - - - 0 0 - 0.518 - - - - 0 - 0.00%
2001-09-14 0 0.860 - 0.880 - - 0 0 - 0.518 - 0.530 - - 0 - 0.00%
2001-09-13 0 0.860 - 0.880 - - 0 0 - 0.518 - 0.530 - - 0 - 0.00%
2001-09-12 0 0.860 - - - - 0 0 - 0.518 - - - - 0 - 0.00%
2001-09-11 0 0.860 0.850 0.880 - - 0 0 - 0.518 0.512 0.530 - - 0 - 0.00%
2001-09-10 0 0.860 0.850 0.880 0.860 0.860 10,000 8,600 0.8600 0.518 0.512 0.530 0.518 0.518 16,609 0.5178 3.61%
2001-09-07 0 0.830 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2001-09-06 0 0.830 0.800 0.860 0.830 0.850 120,000 100,400 0.8367 0.500 0.482 0.518 0.500 0.512 199,313 0.5037 -7.78%
2001-09-05 0 0.900 0.900 - 0.900 0.900 1,000 900 0.9000 0.542 0.542 - 0.542 0.542 1,661 0.5419 0.00%
2001-09-04 0 0.900 0.870 - 0.900 0.900 13,500 12,125 0.8981 0.542 0.524 - 0.542 0.542 22,423 0.5407 0.00%
2001-09-03 0 0.900 - 0.900 - - 0 0 - 0.542 - 0.542 - - 0 - -2.17%
2001-08-31 0 0.920 0.880 0.920 - - 0 0 - 0.554 0.530 0.554 - - 0 - -8.91%
2001-08-30 0 1.010 - - - - 0 0 - 0.608 - - - - 0 - 0.00%
2001-08-29 0 1.010 - 1.010 1.010 1.010 7,000 7,070 1.0100 0.608 - 0.608 0.608 0.608 11,627 0.6081 1.00%
2001-08-28 0 1.000 0.930 1.020 0.910 1.000 180,000 168,840 0.9380 0.602 0.560 0.614 0.548 0.602 298,970 0.5647 -8.26%
2001-08-27 0 1.090 1.090 1.100 1.050 1.050 20,000 21,000 1.0500 0.656 0.656 0.662 0.632 0.632 33,219 0.6322 0.00%
2001-08-24 0 1.090 1.060 1.100 1.070 1.100 192,000 209,880 1.0931 0.656 0.638 0.662 0.644 0.662 318,902 0.6581 -20.44%
2001-08-23 0 1.370 - 1.370 1.300 1.380 50,000 67,350 1.3470 0.825 - 0.825 0.783 0.831 83,047 0.8110 9.60%
2001-08-22 0 1.250 1.200 1.280 - - 0 0 - 0.753 0.722 0.771 - - 0 - 0.00%
2001-08-21 0 1.250 1.190 1.250 1.180 1.250 73,000 88,940 1.2184 0.753 0.716 0.753 0.710 0.753 121,249 0.7335 11.61%
2001-08-20 0 1.120 - - - - 0 0 - 0.674 - - - - 0 - 0.00%
2001-08-17 0 1.120 1.110 1.180 1.120 1.120 47,000 52,640 1.1200 0.674 0.668 0.710 0.674 0.674 78,064 0.6743 -3.45%
2001-08-16 0 1.160 1.160 1.180 1.140 1.250 54,000 66,050 1.2231 0.698 0.698 0.710 0.686 0.753 89,691 0.7364 4.50%
2001-08-15 0 1.110 - 1.150 1.110 1.140 44,000 49,660 1.1286 0.668 - 0.692 0.668 0.686 73,082 0.6795 -0.89%
2001-08-14 0 1.120 1.110 1.210 1.120 1.120 10,000 11,200 1.1200 0.674 0.668 0.729 0.674 0.674 16,609 0.6743 -6.67%
2001-08-13 0 1.200 - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2001-08-10 0 1.200 - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2001-08-09 0 1.200 - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2001-08-08 0 1.200 1.100 1.230 - - 0 0 - 0.722 0.662 0.741 - - 0 - 0.00%
2001-08-07 0 1.200 - 1.230 - - 0 0 - 0.722 - 0.741 - - 0 - 0.00%
2001-08-06 0 1.200 - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2001-08-03 0 1.200 - 1.220 - - 0 0 - 0.722 - 0.735 - - 0 - 0.00%
2001-08-02 0 1.200 - 1.220 1.200 1.200 6,000 7,200 1.2000 0.722 - 0.735 0.722 0.722 9,966 0.7225 0.00%
2001-08-01 0 1.200 - 1.210 1.200 1.200 6,000 7,200 1.2000 0.722 - 0.729 0.722 0.722 9,966 0.7225 -6.98%
2001-07-31 0 1.290 1.180 - - - 0 0 - 0.777 0.710 - - - 0 - 0.00%
2001-07-30 0 1.290 - 1.290 - - 0 0 - 0.777 - 0.777 - - 0 - -0.77%
2001-07-27 0 1.300 - 1.310 - - 0 0 - 0.783 - 0.789 - - 0 - 0.00%
2001-07-26 0 1.300 - - - - 0 0 - 0.783 - - - - 0 - 0.00%
2001-07-24 0 1.300 - 1.320 - - 0 0 - 0.783 - 0.795 - - 0 - 0.00%
2001-07-23 0 1.300 - 1.340 - - 0 0 - 0.783 - 0.807 - - 0 - 0.00%
2001-07-20 0 1.300 1.220 1.380 - - 0 0 - 0.783 0.735 0.831 - - 0 - 0.00%
2001-07-19 0 1.300 1.280 1.360 - - 0 0 - 0.783 0.771 0.819 - - 0 - 0.00%
2001-07-18 0 1.300 1.300 1.350 - - 0 0 - 0.783 0.783 0.813 - - 0 - 0.00%
2001-07-17 0 1.300 - 1.300 1.300 1.300 20,000 26,000 1.3000 0.783 - 0.783 0.783 0.783 33,219 0.7827 0.00%
2001-07-16 0 1.300 1.270 - - - 0 0 - 0.783 0.765 - - - 0 - 0.00%
2001-07-13 0 1.300 1.260 1.380 1.290 1.300 41,000 53,290 1.2998 0.783 0.759 0.831 0.777 0.783 68,099 0.7825 -1.52%
2001-07-12 0 1.320 1.320 1.360 - - 0 0 - 0.795 0.795 0.819 - - 0 - 1.54%
2001-07-11 0 1.300 1.300 - 1.300 1.320 46,000 60,400 1.3130 0.783 0.783 - 0.783 0.795 76,403 0.7905 -4.41%
2001-07-10 0 1.360 1.320 1.400 - - 0 0 - 0.819 0.795 0.843 - - 0 - 0.00%
2001-07-09 0 1.360 1.300 - - - 0 0 - 0.819 0.783 - - - 0 - 0.00%
2001-07-05 0 1.360 1.320 1.380 1.360 1.380 26,000 35,560 1.3677 0.819 0.795 0.831 0.819 0.831 43,185 0.8234 2.26%
2001-07-04 0 1.330 1.330 1.370 1.300 1.300 14,000 18,200 1.3000 0.801 0.801 0.825 0.783 0.783 23,253 0.7827 2.31%
2001-07-03 0 1.300 1.280 - - - 0 0 - 0.783 0.771 - - - 0 - 0.00%
2001-06-29 0 1.300 1.290 1.400 1.300 1.320 114,000 149,000 1.3070 0.783 0.777 0.843 0.783 0.795 189,348 0.7869 -6.47%
2001-06-28 0 1.390 1.320 1.420 - - 0 0 - 0.837 0.795 0.855 - - 0 - 0.00%
2001-06-27 0 1.390 1.330 1.400 1.390 1.400 10,000 13,950 1.3950 0.837 0.801 0.843 0.837 0.843 16,609 0.8399 0.72%
2001-06-26 0 1.380 1.320 1.410 - - 0 0 - 0.831 0.795 0.849 - - 0 - 0.00%
2001-06-22 0 1.380 1.350 1.400 1.380 1.380 6,000 8,280 1.3800 0.831 0.813 0.843 0.831 0.831 9,966 0.8309 2.22%
2001-06-21 0 1.350 1.350 1.380 1.350 1.360 120,000 162,800 1.3567 0.813 0.813 0.831 0.813 0.819 199,313 0.8168 -8.78%
2001-06-20 0 1.480 - 1.480 1.460 1.480 124,000 183,440 1.4794 0.891 - 0.891 0.879 0.891 205,957 0.8907 -0.67%
2001-06-19 0 1.490 1.450 1.490 1.510 1.510 10,000 15,100 1.5100 0.897 0.873 0.897 0.909 0.909 16,609 0.9091 -0.67%
2001-06-18 0 1.500 1.450 1.500 1.500 1.500 30,000 45,000 1.5000 0.903 0.873 0.903 0.903 0.903 49,828 0.9031 -3.23%
2001-06-15 0 1.550 - 1.550 - - 0 0 - 0.933 - 0.933 - - 0 - 0.00%
2001-06-14 0 1.550 1.320 1.550 1.350 1.550 110,000 157,580 1.4325 0.933 0.795 0.933 0.813 0.933 182,704 0.8625 14.81%
2001-06-13 0 1.350 1.320 1.360 1.240 1.500 850,000 1,114,000 1.3106 0.813 0.795 0.819 0.747 0.903 1,411,804 0.7891 0.00%
2001-06-12 0 1.350 1.320 1.350 1.350 1.440 251,000 344,450 1.3723 0.813 0.795 0.813 0.813 0.867 416,897 0.8262 -6.90%
2001-06-11 0 1.450 1.440 1.450 1.420 1.500 490,000 712,200 1.4535 0.873 0.867 0.873 0.855 0.903 813,863 0.8751 -6.45%
2001-06-08 0 1.550 1.470 1.630 1.550 1.600 232,000 369,600 1.5931 0.933 0.885 0.981 0.933 0.963 385,339 0.9592 -6.06%
2001-06-07 0 1.650 - 1.650 1.650 1.650 10,000 16,500 1.6500 0.993 - 0.993 0.993 0.993 16,609 0.9934 3.12%
2001-06-06 0 1.600 1.580 - - - 0 0 - 0.963 0.951 - - - 0 - 0.00%
2001-06-05 0 1.600 1.540 - 1.600 1.600 8,000 12,800 1.6000 0.963 0.927 - 0.963 0.963 13,288 0.9633 0.00%
2001-06-04 0 1.600 1.540 1.600 1.600 1.650 40,000 65,000 1.6250 0.963 0.927 0.963 0.963 0.993 66,438 0.9784 -5.88%
2001-06-01 0 1.700 - 1.700 1.750 1.750 2,000 3,500 1.7500 1.024 - 1.024 1.054 1.054 3,322 1.0536 -4.49%
2001-05-31 0 1.780 1.660 1.780 1.780 1.780 2,000 3,560 1.7800 1.072 0.999 1.072 1.072 1.072 3,322 1.0717 4.71%
2001-05-30 0 1.700 1.700 - - - 0 0 - 1.024 1.024 - - - 0 - 0.00%
2001-05-29 0 1.700 1.690 1.780 1.700 1.870 120,000 213,000 1.7750 1.024 1.017 1.072 1.024 1.126 199,313 1.0687 -8.11%
2001-05-28 0 1.850 1.800 1.850 1.850 1.850 2,000 3,700 1.8500 1.114 1.084 1.114 1.114 1.114 3,322 1.1138 3.93%
2001-05-25 0 1.780 1.730 1.870 1.780 1.850 106,000 192,260 1.8138 1.072 1.042 1.126 1.072 1.114 176,060 1.0920 -4.30%
2001-05-24 0 1.860 1.860 - 1.860 1.860 2,000 3,720 1.8600 1.120 1.120 - 1.120 1.120 3,322 1.1198 -2.11%
2001-05-23 0 1.900 1.860 1.930 1.900 1.930 30,000 57,370 1.9123 1.144 1.120 1.162 1.144 1.162 49,828 1.1514 -0.52%
2001-05-22 0 1.910 - 1.990 1.910 1.990 12,000 23,080 1.9233 1.150 - 1.198 1.150 1.198 19,931 1.1580 -3.54%
2001-05-21 0 1.980 1.900 1.980 2.000 2.000 2,000 4,000 2.0000 1.192 1.144 1.192 1.204 1.204 3,322 1.2041 2.06%
2001-05-18 0 1.940 - 1.990 1.940 1.940 10,000 19,400 1.9400 1.168 - 1.198 1.168 1.168 16,609 1.1680 -3.00%
2001-05-17 0 2.000 1.940 2.000 2.000 2.000 2,000 4,000 2.0000 1.204 1.168 1.204 1.204 1.204 3,322 1.2041 0.00%
2001-05-16 0 2.000 1.930 2.000 2.000 2.000 2,000 4,000 2.0000 1.204 1.162 1.204 1.204 1.204 3,322 1.2041 0.00%
2001-05-15 0 2.000 - 2.000 2.000 2.000 2,000 4,000 2.0000 1.204 - 1.204 1.204 1.204 3,322 1.2041 0.50%
2001-05-14 0 1.990 - 2.000 1.990 1.990 2,000 3,980 1.9900 1.198 - 1.204 1.198 1.198 3,322 1.1981 0.00%
2001-05-11 0 1.990 1.920 1.990 1.990 1.990 2,000 3,980 1.9900 1.198 1.156 1.198 1.198 1.198 3,322 1.1981 0.00%
2001-05-10 0 1.990 1.900 1.990 1.990 1.990 2,000 3,980 1.9900 1.198 1.144 1.198 1.198 1.198 3,322 1.1981 2.05%
2001-05-09 0 1.950 1.900 1.950 1.950 1.970 32,000 62,620 1.9569 1.174 1.144 1.174 1.174 1.186 53,150 1.1782 -2.01%
2001-05-08 0 1.990 1.950 1.990 1.950 1.990 8,000 15,680 1.9600 1.198 1.174 1.198 1.174 1.198 13,288 1.1801 -0.50%
2001-05-07 0 2.000 1.950 2.000 2.000 2.000 2,000 4,000 2.0000 1.204 1.174 1.204 1.204 1.204 3,322 1.2041 0.00%
2001-05-04 0 2.000 1.950 2.000 2.000 2.000 2,000 4,000 2.0000 1.204 1.174 1.204 1.204 1.204 3,322 1.2041 0.00%
2001-05-03 0 2.000 1.950 2.000 2.000 2.000 2,000 4,000 2.0000 1.204 1.174 1.204 1.204 1.204 3,322 1.2041 0.50%
2001-05-02 0 1.990 1.980 2.000 - - 0 0 - 1.198 1.192 1.204 - - 0 - 0.00%
2001-04-27 0 1.990 1.950 1.990 - - 0 0 - 1.198 1.174 1.198 - - 0 - 0.00%
2001-04-26 0 1.990 1.960 1.990 - - 0 0 - 1.198 1.180 1.198 - - 0 - -0.50%
2001-04-25 0 2.000 1.950 2.000 1.960 2.000 12,000 23,600 1.9667 1.204 1.174 1.204 1.180 1.204 19,931 1.1841 0.00%
2001-04-24 0 2.000 1.940 2.000 - - 0 0 - 1.204 1.168 1.204 - - 0 - 0.00%
2001-04-23 0 2.000 1.950 2.000 2.000 2.000 2,000 4,000 2.0000 1.204 1.174 1.204 1.204 1.204 3,322 1.2041 0.00%
2001-04-20 0 2.000 - - - - 0 0 - 1.204 - - - - 0 - 0.00%
2001-04-19 0 2.000 2.000 2.200 - - 0 0 - 1.204 1.204 1.325 - - 0 - 0.00%
2001-04-18 0 2.000 2.000 2.200 - - 0 0 - 1.204 1.204 1.325 - - 0 - 2.56%
2001-04-17 0 1.950 1.950 - - - 0 0 - 1.174 1.174 - - - 0 - 0.00%
2001-04-12 0 1.950 1.950 - 1.900 1.900 10,000 19,000 1.9000 1.174 1.174 - 1.144 1.144 16,609 1.1439 0.00%
2001-04-11 0 1.950 1.880 - 1.950 2.000 20,000 39,500 1.9750 1.174 1.132 - 1.174 1.204 33,219 1.1891 -2.50%
2001-04-10 0 2.000 1.960 2.150 2.000 2.000 10,000 20,000 2.0000 1.204 1.180 1.294 1.204 1.204 16,609 1.2041 -4.76%
2001-04-09 0 2.100 2.050 - - - 0 0 - 1.264 1.234 - - - 0 - 0.00%
2001-04-06 0 2.100 2.000 2.100 - - 0 0 - 1.264 1.204 1.264 - - 0 - 0.00%
2001-04-04 0 2.100 2.025 2.150 - - 0 0 - 1.264 1.219 1.294 - - 0 - 0.00%
2001-04-03 0 2.100 2.075 2.150 - - 0 0 - 1.264 1.249 1.294 - - 0 - 0.00%
2001-04-02 0 2.100 2.075 2.200 - - 0 0 - 1.264 1.249 1.325 - - 0 - 0.00%
2001-03-30 0 2.100 2.025 - - - 0 0 - 1.264 1.219 - - - 0 - 0.00%
2001-03-29 0 2.100 2.050 - 2.100 2.100 8,000 16,800 2.1000 1.264 1.234 - 1.264 1.264 13,288 1.2643 -5.62%
2001-03-28 0 2.225 2.125 - - - 0 0 - 1.340 1.279 - - - 0 - 0.00%
2001-03-27 0 2.225 2.050 - - - 0 0 - 1.340 1.234 - - - 0 - 0.00%
2001-03-26 0 2.225 2.050 2.375 - - 0 0 - 1.340 1.234 1.430 - - 0 - 0.00%
2001-03-23 0 2.225 2.225 - 2.225 2.225 19,000 42,275 2.2250 1.340 1.340 - 1.340 1.340 31,558 1.3396 -5.32%
2001-03-22 0 2.350 2.325 - - - 0 0 - 1.415 1.400 - - - 0 - 0.00%
2001-03-21 0 2.350 2.250 2.350 - - 0 0 - 1.415 1.355 1.415 - - 0 - -6.00%
2001-03-20 0 2.500 - 2.600 - - 0 0 - 1.505 - 1.565 - - 0 - 0.00%
2001-03-19 0 2.500 2.300 2.600 2.100 2.500 40,000 90,000 2.2500 1.505 1.385 1.565 1.264 1.505 66,438 1.3547 11.11%
2001-03-16 0 2.250 2.225 - 2.250 2.350 6,000 13,950 2.3250 1.355 1.340 - 1.355 1.415 9,966 1.3998 -2.17%
2001-03-15 0 2.300 2.100 2.400 2.300 2.400 12,000 27,800 2.3167 1.385 1.264 1.445 1.385 1.445 19,931 1.3948 -7.07%
2001-03-14 0 2.475 - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2001-03-13 0 2.475 - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2001-03-12 0 2.475 - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2001-03-09 0 2.475 2.400 - - - 0 0 - 1.490 1.445 - - - 0 - 0.00%
2001-03-08 0 2.475 - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2001-03-07 0 2.475 - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2001-03-06 0 2.475 - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2001-03-05 0 2.475 - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2001-03-02 0 2.475 2.300 - - - 0 0 - 1.490 1.385 - - - 0 - 0.00%
2001-03-01 0 2.475 2.275 - - - 0 0 - 1.490 1.370 - - - 0 - 0.00%
2001-02-28 0 2.475 2.325 - - - 0 0 - 1.490 1.400 - - - 0 - 0.00%
2001-02-27 0 2.475 2.400 - - - 0 0 - 1.490 1.445 - - - 0 - 0.00%
2001-02-26 0 2.475 2.325 - - - 0 0 - 1.490 1.400 - - - 0 - 0.00%
2001-02-23 0 2.475 2.400 - - - 0 0 - 1.490 1.445 - - - 0 - 0.00%
2001-02-22 0 2.475 - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2001-02-21 0 2.475 2.325 2.475 - - 0 0 - 1.490 1.400 1.490 - - 0 - -10.81%
2001-02-20 0 2.775 - 2.850 2.775 2.775 10,000 27,750 2.7750 1.671 - 1.716 1.671 1.671 16,609 1.6707 13.27%
2001-02-19 0 2.450 2.250 2.500 - - 0 0 - 1.475 1.355 1.505 - - 0 - 0.00%
2001-02-16 0 2.450 2.300 2.500 - - 0 0 - 1.475 1.385 1.505 - - 0 - 0.00%
2001-02-15 0 2.450 2.200 2.500 - - 0 0 - 1.475 1.325 1.505 - - 0 - 0.00%
2001-02-14 0 2.450 2.275 - 2.450 2.450 8,000 19,600 2.4500 1.475 1.370 - 1.475 1.475 13,288 1.4751 6.52%
2001-02-13 0 2.300 2.300 - - - 0 0 - 1.385 1.385 - - - 0 - 0.00%
2001-02-12 0 2.300 2.300 - - - 0 0 - 1.385 1.385 - - - 0 - 1.10%
2001-02-09 0 2.275 2.250 - - - 0 0 - 1.370 1.355 - - - 0 - 0.00%
2001-02-08 0 2.275 2.275 - - - 0 0 - 1.370 1.370 - - - 0 - 0.00%
2001-02-07 0 2.275 2.275 - - - 0 0 - 1.370 1.370 - - - 0 - 0.00%
2001-02-06 0 2.275 2.275 - - - 0 0 - 1.370 1.370 - - - 0 - 0.00%
2001-02-05 0 2.275 2.250 - - - 0 0 - 1.370 1.355 - - - 0 - 0.00%
2001-02-02 0 2.275 2.250 2.300 2.250 2.275 12,000 27,075 2.2563 1.370 1.355 1.385 1.355 1.370 19,931 1.3584 -1.09%
2001-02-01 0 2.300 2.250 2.400 - - 0 0 - 1.385 1.355 1.445 - - 0 - 0.00%
2001-01-31 0 2.300 2.250 2.400 - - 0 0 - 1.385 1.355 1.445 - - 0 - 0.00%
2001-01-30 0 2.300 2.225 2.350 2.300 2.350 15,000 35,000 2.3333 1.385 1.340 1.415 1.385 1.415 24,914 1.4048 4.55%
2001-01-29 0 2.200 2.200 - 2.200 2.200 6,000 13,200 2.2000 1.325 1.325 - 1.325 1.325 9,966 1.3245 -4.35%
2001-01-23 0 2.300 2.200 - - - 0 0 - 1.385 1.325 - - - 0 - 0.00%
2001-01-22 0 2.300 2.275 2.400 2.300 2.300 1,000 2,300 2.3000 1.385 1.370 1.445 1.385 1.385 1,661 1.3848 0.00%
2001-01-19 0 2.300 2.250 2.400 - - 0 0 - 1.385 1.355 1.445 - - 0 - 0.00%
2001-01-18 0 2.300 2.300 2.400 - - 0 0 - 1.385 1.385 1.445 - - 0 - 1.10%
2001-01-17 0 2.275 2.250 2.375 - - 0 0 - 1.370 1.355 1.430 - - 0 - 0.00%
2001-01-16 0 2.275 2.250 2.375 2.275 2.275 3,123 7,083 2.2680 1.370 1.355 1.430 1.370 1.370 5,187 1.3655 -4.21%
2001-01-15 0 2.375 2.325 2.475 2.375 2.375 15,000 35,625 2.3750 1.430 1.400 1.490 1.430 1.430 24,914 1.4299 0.00%
2001-01-12 0 2.375 2.325 2.375 2.400 2.400 7,000 16,800 2.4000 1.430 1.400 1.430 1.445 1.445 11,627 1.4450 -1.04%
2001-01-11 0 2.400 2.325 2.500 - - 0 0 - 1.445 1.400 1.505 - - 0 - 0.00%
2001-01-10 0 2.400 - 2.525 2.400 2.425 33,000 79,525 2.4098 1.445 - 1.520 1.445 1.460 54,811 1.4509 -1.03%
2001-01-09 0 2.425 2.425 2.550 2.425 2.525 27,000 67,225 2.4898 1.460 1.460 1.535 1.460 1.520 44,846 1.4990 0.00%
2001-01-08 0 2.425 2.425 - - - 0 0 - 1.460 1.460 - - - 0 - 5.43%
2001-01-05 0 2.300 2.300 - - - 0 0 - 1.385 1.385 - - - 0 - 0.00%
2001-01-04 0 2.300 2.300 2.500 - - 0 0 - 1.385 1.385 1.505 - - 0 - 1.10%
2001-01-03 0 2.275 2.275 2.400 2.275 2.400 17,000 39,300 2.3118 1.370 1.370 1.445 1.370 1.445 28,236 1.3918 -5.21%
2001-01-02 0 2.400 2.400 - 2.400 2.400 1,000 2,400 2.4000 1.445 1.445 - 1.445 1.445 1,661 1.4450 0.00%
2000-12-29 0 2.400 2.400 - - - 0 0 - 1.445 1.445 - - - 0 - 0.00%
2000-12-28 0 2.400 2.400 - 2.400 2.400 1,000 2,400 2.4000 1.445 1.445 - 1.445 1.445 1,661 1.4450 0.00%
2000-12-27 0 2.400 2.400 - 2.400 2.400 1,000 2,400 2.4000 1.445 1.445 - 1.445 1.445 1,661 1.4450 0.00%
2000-12-22 0 2.400 2.400 - 2.400 2.400 1,000 2,400 2.4000 1.445 1.445 - 1.445 1.445 1,661 1.4450 0.00%
2000-12-21 0 2.400 2.300 - - - 0 0 - 1.445 1.385 - - - 0 - 0.00%
2000-12-20 0 2.400 2.325 - 2.400 2.400 1,000 2,400 2.4000 1.445 1.400 - 1.445 1.445 1,661 1.4450 -2.04%
2000-12-19 0 2.450 2.400 - - - 0 0 - 1.475 1.445 - - - 0 - 0.00%
2000-12-18 0 2.450 2.400 2.500 - - 0 0 - 1.475 1.445 1.505 - - 0 - 0.00%
2000-12-15 0 2.450 2.400 - - - 0 0 - 1.475 1.445 - - - 0 - 0.00%
2000-12-14 0 2.450 2.400 2.450 - - 0 0 - 1.475 1.445 1.475 - - 0 - 0.00%
2000-12-13 0 2.450 2.400 2.500 2.450 2.450 6,000 14,700 2.4500 1.475 1.445 1.505 1.475 1.475 9,966 1.4751 2.08%
2000-12-12 0 2.400 2.400 - - - 0 0 - 1.445 1.445 - - - 0 - 0.00%
2000-12-11 0 2.400 2.400 - - - 0 0 - 1.445 1.445 - - - 0 - 0.00%
2000-12-08 0 2.400 2.400 - - - 0 0 - 1.445 1.445 - - - 0 - 2.13%
2000-12-07 0 2.350 2.350 - - - 0 0 - 1.415 1.415 - - - 0 - 0.00%
2000-12-06 0 2.350 2.350 - - - 0 0 - 1.415 1.415 - - - 0 - 0.00%
2000-12-05 0 2.350 2.300 2.500 2.350 2.450 5,000 11,950 2.3900 1.415 1.385 1.505 1.415 1.475 8,305 1.4389 -4.08%
2000-12-04 0 2.450 2.250 2.450 2.450 2.450 2,500 6,075 2.4300 1.475 1.355 1.475 1.475 1.475 4,152 1.4630 0.00%
2000-12-01 0 2.450 2.400 2.450 - - 0 0 - 1.475 1.445 1.475 - - 0 - 0.00%
2000-11-30 0 2.450 - 2.500 2.450 2.450 4,000 9,800 2.4500 1.475 - 1.505 1.475 1.475 6,644 1.4751 2.08%
2000-11-29 0 2.400 2.400 - - - 0 0 - 1.445 1.445 - - - 0 - 0.00%
2000-11-28 0 2.400 2.400 2.500 - - 0 0 - 1.445 1.445 1.505 - - 0 - 0.00%
2000-11-27 0 2.400 2.400 2.500 - - 0 0 - 1.445 1.445 1.505 - - 0 - 0.00%
2000-11-24 0 2.400 2.400 2.475 - - 0 0 - 1.445 1.445 1.490 - - 0 - 0.00%
2000-11-23 0 2.400 2.400 2.500 - - 0 0 - 1.445 1.445 1.505 - - 0 - 0.00%
2000-11-22 0 2.400 2.400 - - - 0 0 - 1.445 1.445 - - - 0 - 0.00%
2000-11-21 0 2.400 2.350 - - - 0 0 - 1.445 1.415 - - - 0 - 0.00%
2000-11-20 0 2.400 2.400 - - - 0 0 - 1.445 1.445 - - - 0 - 0.00%
2000-11-17 0 2.400 2.400 - - - 0 0 - 1.445 1.445 - - - 0 - 2.13%
2000-11-16 0 2.350 2.350 - 2.350 2.350 6,000 14,100 2.3500 1.415 1.415 - 1.415 1.415 9,966 1.4149 -2.08%
2000-11-15 0 2.400 - - - - 0 0 - 1.445 - - - - 0 - 0.00%
2000-11-14 0 2.400 2.350 - - - 0 0 - 1.445 1.415 - - - 0 - 0.00%
2000-11-13 0 2.400 2.350 - - - 0 0 - 1.445 1.415 - - - 0 - 0.00%
2000-11-10 0 2.400 - - - - 0 0 - 1.445 - - - - 0 - 0.00%
2000-11-09 0 2.400 2.350 - - - 0 0 - 1.445 1.415 - - - 0 - 0.00%
2000-11-08 0 2.400 2.400 2.500 - - 0 0 - 1.445 1.445 1.505 - - 0 - 0.00%
2000-11-07 0 2.400 2.400 - - - 0 0 - 1.445 1.445 - - - 0 - 2.13%
2000-11-06 0 2.350 2.350 - - - 0 0 - 1.415 1.415 - - - 0 - 0.00%
2000-11-03 0 2.350 2.350 - - - 0 0 - 1.415 1.415 - - - 0 - 0.00%
2000-11-02 0 2.350 2.325 2.375 2.350 2.400 9,000 21,375 2.3750 1.415 1.400 1.430 1.415 1.445 14,949 1.4299 0.00%
2000-11-01 0 2.350 2.300 2.375 2.350 2.350 2,000 4,700 2.3500 1.415 1.385 1.430 1.415 1.415 3,322 1.4149 2.17%
2000-10-31 0 2.300 2.275 - 2.300 2.300 5,000 11,500 2.3000 1.385 1.370 - 1.385 1.385 8,305 1.3848 -2.13%
2000-10-30 0 2.350 2.275 2.350 2.350 2.400 5,000 11,900 2.3800 1.415 1.370 1.415 1.415 1.445 8,305 1.4329 0.00%
2000-10-27 0 2.350 2.350 - - - 0 0 - 1.415 1.415 - - - 0 - 0.00%
2000-10-26 0 2.350 2.350 - - - 0 0 - 1.415 1.415 - - - 0 - 0.00%
2000-10-25 0 2.350 2.275 - 2.350 2.400 3,000 7,150 2.3833 1.415 1.370 - 1.415 1.445 4,983 1.4349 -2.08%
2000-10-24 0 2.400 2.400 2.500 - - 0 0 - 1.445 1.445 1.505 - - 0 - 0.00%
2000-10-23 0 2.400 2.400 2.500 - - 0 0 - 1.445 1.445 1.505 - - 0 - 0.00%
2000-10-20 0 2.400 - 2.475 2.400 2.400 2,000 4,800 2.4000 1.445 - 1.490 1.445 1.445 3,322 1.4450 0.00%
2000-10-19 0 2.400 2.250 2.450 2.400 2.400 2,000 4,800 2.4000 1.445 1.355 1.475 1.445 1.445 3,322 1.4450 -2.04%
2000-10-18 0 2.450 2.400 - - - 0 0 - 1.475 1.445 - - - 0 - 0.00%
2000-10-17 0 2.450 2.400 2.450 - - 0 0 - 1.475 1.445 1.475 - - 0 - 0.00%
2000-10-16 0 2.450 - 2.475 2.450 2.475 4,000 9,850 2.4625 1.475 - 1.490 1.475 1.490 6,644 1.4826 -1.01%
2000-10-13 0 2.475 2.400 2.475 - - 0 0 - 1.490 1.445 1.490 - - 0 - 0.00%
2000-10-12 0 2.475 2.400 2.475 2.475 2.475 2,000 4,950 2.4750 1.490 1.445 1.490 1.490 1.490 3,322 1.4901 2.06%
2000-10-11 0 2.425 2.425 - - - 0 0 - 1.460 1.460 - - - 0 - 1.04%
2000-10-10 0 2.400 2.400 - - - 0 0 - 1.445 1.445 - - - 0 - 0.00%
2000-10-09 0 2.400 2.350 - - - 0 0 - 1.445 1.415 - - - 0 - 0.00%
2000-10-05 0 2.400 2.375 - - - 0 0 - 1.445 1.430 - - - 0 - 0.00%
2000-10-04 0 2.400 2.350 2.400 2.400 2.400 2,000 4,800 2.4000 1.445 1.415 1.445 1.445 1.445 3,322 1.4450 0.00%
2000-10-03 0 2.400 2.350 - - - 0 0 - 1.445 1.415 - - - 0 - 0.00%
2000-09-29 0 2.400 2.350 2.475 - - 0 0 - 1.445 1.415 1.490 - - 0 - 0.00%
2000-09-28 0 2.400 2.350 - - - 0 0 - 1.445 1.415 - - - 0 - 0.00%
2000-09-27 0 2.400 2.350 2.400 2.400 2.400 3,000 7,200 2.4000 1.445 1.415 1.445 1.445 1.445 4,983 1.4450 1.05%
2000-09-26 0 2.375 2.275 2.400 2.375 2.400 4,500 10,650 2.3667 1.430 1.370 1.445 1.430 1.445 7,474 1.4249 0.00%
2000-09-25 0 2.375 2.350 2.400 2.350 2.375 11,500 27,075 2.3543 1.430 1.415 1.445 1.415 1.430 19,101 1.4175 3.26%
2000-09-22 0 2.300 - 2.300 - - 0 0 - 1.385 - 1.385 - - 0 - -7.07%
2000-09-21 0 2.475 - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2000-09-20 0 2.475 - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2000-09-19 0 2.475 - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2000-09-18 0 2.475 - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2000-09-15 0 2.475 2.400 2.525 - - 0 0 - 1.490 1.445 1.520 - - 0 - 0.00%
2000-09-14 0 2.475 2.400 2.575 - - 0 0 - 1.490 1.445 1.550 - - 0 - 0.00%
2000-09-12 0 2.475 - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2000-09-11 0 2.475 - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2000-09-08 0 2.475 2.325 - - - 0 0 - 1.490 1.400 - - - 0 - 0.00%
2000-09-07 0 2.475 - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2000-09-06 0 2.475 - 2.525 - - 0 0 - 1.490 - 1.520 - - 0 - 0.00%
2000-09-05 0 2.475 2.400 2.500 2.450 2.475 5,000 12,350 2.4700 1.490 1.445 1.505 1.475 1.490 8,305 1.4871 5.32%
2000-09-04 0 2.350 2.350 2.450 2.300 2.300 11,000 25,300 2.3000 1.415 1.415 1.475 1.385 1.385 18,270 1.3848 -2.08%
2000-09-01 0 2.400 - - - - 0 0 - 1.445 - - - - 0 - 0.00%
2000-08-31 0 2.400 - - - - 0 0 - 1.445 - - - - 0 - 0.00%
2000-08-30 0 2.400 2.250 - - - 0 0 - 1.445 1.355 - - - 0 - 0.00%
2000-08-29 0 2.400 2.325 - - - 0 0 - 1.445 1.400 - - - 0 - 0.00%
2000-08-28 0 2.400 2.200 - - - 0 0 - 1.445 1.325 - - - 0 - 0.00%
2000-08-25 0 2.400 - - - - 0 0 - 1.445 - - - - 0 - 0.00%
2000-08-24 0 2.400 2.300 - - - 0 0 - 1.445 1.385 - - - 0 - 0.00%
2000-08-23 0 2.400 2.325 - - - 0 0 - 1.445 1.400 - - - 0 - 0.00%
2000-08-22 0 2.400 - - - - 0 0 - 1.445 - - - - 0 - 0.00%
2000-08-21 0 2.400 2.375 - - - 0 0 - 1.445 1.430 - - - 0 - 0.00%
2000-08-18 0 2.400 2.375 - - - 0 0 - 1.445 1.430 - - - 0 - 0.00%
2000-08-17 0 2.400 2.375 - - - 0 0 - 1.445 1.430 - - - 0 - 0.00%
2000-08-16 0 2.400 2.400 - 2.400 2.400 1,000 2,400 2.4000 1.445 1.445 - 1.445 1.445 1,661 1.4450 -1.03%
2000-08-15 0 2.425 2.400 - 2.425 2.425 4,000 9,700 2.4250 1.460 1.445 - 1.460 1.460 6,644 1.4600 1.04%
2000-08-14 0 2.400 2.300 - - - 0 0 - 1.445 1.385 - - - 0 - 0.00%
2000-08-11 0 2.400 2.325 - - - 0 0 - 1.445 1.400 - - - 0 - 0.00%
2000-08-10 0 2.400 2.200 - - - 0 0 - 1.445 1.325 - - - 0 - 0.00%
2000-08-09 0 2.400 - - - - 0 0 - 1.445 - - - - 0 - 0.00%
2000-08-08 0 2.400 2.300 - - - 0 0 - 1.445 1.385 - - - 0 - 0.00%
2000-08-07 0 2.400 2.300 - - - 0 0 - 1.445 1.385 - - - 0 - 0.00%
2000-08-04 0 2.400 2.375 - - - 0 0 - 1.445 1.430 - - - 0 - 0.00%
2000-08-03 0 2.400 2.300 - - - 0 0 - 1.445 1.385 - - - 0 - 0.00%
2000-08-02 0 2.400 2.325 - - - 0 0 - 1.445 1.400 - - - 0 - 0.00%
2000-08-01 0 2.400 2.325 - - - 0 0 - 1.445 1.400 - - - 0 - 0.00%
2000-07-31 0 2.400 - - - - 0 0 - 1.445 - - - - 0 - 0.00%
2000-07-28 0 2.400 2.325 2.500 - - 0 0 - 1.445 1.400 1.505 - - 0 - 0.00%
2000-07-27 0 2.400 2.325 - - - 0 0 - 1.445 1.400 - - - 0 - 0.00%
2000-07-26 0 2.400 2.325 - - - 0 0 - 1.445 1.400 - - - 0 - 0.00%
2000-07-25 0 2.400 - - - - 0 0 - 1.445 - - - - 0 - 0.00%
2000-07-24 0 2.400 2.350 2.450 - - 0 0 - 1.445 1.415 1.475 - - 0 - 0.00%
2000-07-21 0 2.400 2.350 2.500 - - 0 0 - 1.445 1.415 1.505 - - 0 - 0.00%
2000-07-20 0 2.400 2.375 - 2.400 2.400 10,000 24,000 2.4000 1.445 1.430 - 1.445 1.445 16,609 1.4450 1.05%
2000-07-19 0 2.375 2.375 2.475 - - 0 0 - 1.430 1.430 1.490 - - 0 - 0.00%
2000-07-18 0 2.375 2.375 2.500 - - 0 0 - 1.430 1.430 1.505 - - 0 - 2.15%
2000-07-17 0 2.325 2.325 2.425 - - 0 0 - 1.400 1.400 1.460 - - 0 - 0.00%
2000-07-14 0 2.325 2.300 2.675 2.325 2.425 15,000 34,975 2.3317 1.400 1.385 1.611 1.400 1.460 24,914 1.4038 -4.12%
2000-07-13 0 2.425 2.425 2.500 2.425 2.425 1,000 2,425 2.4250 1.460 1.460 1.505 1.460 1.460 1,661 1.4600 1.04%
2000-07-12 0 2.400 2.400 - - - 0 0 - 1.445 1.445 - - - 0 - 0.00%
2000-07-11 0 2.400 2.400 - - - 0 0 - 1.445 1.445 - - - 0 - 1.05%
2000-07-10 0 2.375 2.375 - - - 0 0 - 1.430 1.430 - - - 0 - 0.00%
2000-07-07 0 2.375 2.375 - - - 0 0 - 1.430 1.430 - - - 0 - 0.00%
2000-07-06 0 2.375 2.325 2.575 - - 0 0 - 1.430 1.400 1.550 - - 0 - 0.00%
2000-07-05 0 2.375 2.300 - - - 0 0 - 1.430 1.385 - - - 0 - 0.00%
2000-07-04 0 2.375 2.300 - 2.375 2.375 20,000 47,500 2.3750 1.430 1.385 - 1.430 1.430 33,219 1.4299 2.15%
2000-07-03 0 2.325 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2000-06-30 0 2.325 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2000-06-29 0 2.325 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2000-06-28 0 2.325 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2000-06-27 0 2.325 2.275 - - - 0 0 - 1.400 1.370 - - - 0 - 0.00%
2000-06-26 0 2.325 2.325 - - - 0 0 - 1.400 1.400 - - - 0 - 0.00%
2000-06-23 0 2.325 2.325 - - - 0 0 - 1.400 1.400 - - - 0 - 0.00%
2000-06-22 0 2.325 2.325 - 2.300 2.325 10,000 23,125 2.3125 1.400 1.400 - 1.385 1.400 16,609 1.3923 -3.13%
2000-06-21 0 2.400 2.400 2.550 2.400 2.550 31,000 78,300 2.5258 1.445 1.445 1.535 1.445 1.535 51,489 1.5207 -5.88%
2000-06-20 0 2.550 2.500 - 2.525 2.550 20,000 50,750 2.5375 1.535 1.505 - 1.520 1.535 33,219 1.5277 10.87%
2000-06-19 0 2.300 2.250 - 2.300 2.300 10,000 23,000 2.3000 1.385 1.355 - 1.385 1.385 16,609 1.3848 -6.12%
2000-06-16 0 2.450 2.350 - - - 0 0 - 1.475 1.415 - - - 0 - 0.00%
2000-06-15 0 2.450 2.400 - - - 0 0 - 1.475 1.445 - - - 0 - 0.00%
2000-06-14 0 2.450 - 2.450 2.450 2.500 20,000 49,100 2.4550 1.475 - 1.475 1.475 1.505 33,219 1.4781 -5.77%
2000-06-13 0 2.600 - - - - 0 0 - 1.565 - - - - 0 - 0.00%
2000-06-12 0 2.600 - - - - 0 0 - 1.565 - - - - 0 - 0.00%
2000-06-09 0 2.600 - 2.775 - - 0 0 - 1.565 - 1.671 - - 0 - 0.00%
2000-06-08 0 2.600 - 2.700 - - 0 0 - 1.565 - 1.626 - - 0 - 0.00%
2000-06-07 0 2.600 - 2.700 - - 0 0 - 1.565 - 1.626 - - 0 - -0.00%
2000-06-05 0 2.900 2.800 2.900 - - 0 0 - 1.565 1.511 1.565 - - 0 - 0.00%
2000-06-02 0 2.900 2.825 2.950 - - 0 0 - 1.565 1.525 1.592 - - 0 - 0.00%
2000-06-01 0 2.900 2.825 2.950 - - 0 0 - 1.565 1.525 1.592 - - 0 - 0.00%
2000-05-31 0 2.900 - 3.000 - - 0 0 - 1.565 - 1.619 - - 0 - 0.00%
2000-05-30 0 2.900 2.825 2.950 - - 0 0 - 1.565 1.525 1.592 - - 0 - 0.00%
2000-05-29 0 2.900 2.800 2.900 2.900 2.900 100,000 290,000 2.9000 1.565 1.511 1.565 1.565 1.565 185,259 1.5654 3.57%
2000-05-26 0 2.800 2.550 - - - 0 0 - 1.511 1.376 - - - 0 - 0.00%
2000-05-25 0 2.800 2.750 3.000 - - 0 0 - 1.511 1.484 1.619 - - 0 - 0.00%
2000-05-24 0 2.800 2.550 2.900 2.800 2.800 40,000 112,000 2.8000 1.511 1.376 1.565 1.511 1.511 74,104 1.5114 -3.45%
2000-05-23 0 2.900 - 3.000 - - 0 0 - 1.565 - 1.619 - - 0 - 0.00%
2000-05-22 0 2.900 - 3.000 - - 0 0 - 1.565 - 1.619 - - 0 - 0.00%
2000-05-19 0 2.900 2.800 - - - 0 0 - 1.565 1.511 - - - 0 - 0.00%
2000-05-18 0 2.900 2.800 - - - 0 0 - 1.565 1.511 - - - 0 - 0.00%
2000-05-17 0 2.900 - 2.900 - - 0 0 - 1.565 - 1.565 - - 0 - 0.00%
2000-05-16 0 2.900 2.900 3.050 2.900 2.900 50,000 145,000 2.9000 1.565 1.565 1.646 1.565 1.565 92,630 1.5654 -1.69%
2000-05-15 0 2.950 - 3.075 2.950 2.950 2,000 5,900 2.9500 1.592 - 1.660 1.592 1.592 3,705 1.5924 -0.84%
2000-05-12 0 2.975 2.875 2.975 2.975 2.975 2,000 5,950 2.9750 1.606 1.552 1.606 1.606 1.606 3,705 1.6059 3.48%
2000-05-10 0 2.875 2.825 2.900 - - 0 0 - 1.552 1.525 1.565 - - 0 - 0.00%
2000-05-09 0 2.875 2.875 2.975 2.850 2.900 4,000 11,500 2.8750 1.552 1.552 1.606 1.538 1.565 7,410 1.5519 -3.36%
2000-05-08 0 2.975 2.875 2.975 2.975 3.000 18,000 53,625 2.9792 1.606 1.552 1.606 1.606 1.619 33,347 1.6081 8.18%
2000-05-05 0 2.750 2.750 - - - 0 0 - 1.484 1.484 - - - 0 - 0.00%
2000-05-04 0 2.750 2.750 2.850 - - 0 0 - 1.484 1.484 1.538 - - 0 - 0.00%
2000-05-03 0 2.750 2.750 2.850 - - 0 0 - 1.484 1.484 1.538 - - 0 - 0.00%
2000-05-02 0 2.750 2.750 2.850 - - 0 0 - 1.484 1.484 1.538 - - 0 - 0.00%
2000-04-28 0 2.750 2.750 2.900 - - 0 0 - 1.484 1.484 1.565 - - 0 - 0.92%
2000-04-27 0 2.725 2.725 2.900 - - 0 0 - 1.471 1.471 1.565 - - 0 - 1.87%
2000-04-26 0 2.675 2.675 2.875 - - 0 0 - 1.444 1.444 1.552 - - 0 - 2.88%
2000-04-25 0 2.600 2.600 2.900 2.600 2.800 6,000 16,200 2.7000 1.403 1.403 1.565 1.403 1.511 11,116 1.4574 -7.14%
2000-04-20 0 2.800 - 2.800 2.800 2.800 3,000 8,400 2.8000 1.511 - 1.511 1.511 1.511 5,558 1.5114 3.70%
2000-04-19 0 2.700 2.700 2.800 - - 0 0 - 1.457 1.457 1.511 - - 0 - 0.00%
2000-04-18 0 2.700 2.700 2.800 2.700 2.700 5,000 13,500 2.7000 1.457 1.457 1.511 1.457 1.457 9,263 1.4574 0.00%
2000-04-17 0 2.700 - - - - 0 0 - 1.457 - - - - 0 - 0.00%
2000-04-14 0 2.700 - - - - 0 0 - 1.457 - - - - 0 - 0.00%
2000-04-13 0 2.700 - - - - 0 0 - 1.457 - - - - 0 - 0.00%
2000-04-12 0 2.700 2.600 - - - 0 0 - 1.457 1.403 - - - 0 - 0.00%
2000-04-11 0 2.700 - - - - 0 0 - 1.457 - - - - 0 - 0.00%
2000-04-10 0 2.700 - 2.700 - - 0 0 - 1.457 - 1.457 - - 0 - -5.26%
2000-04-07 0 2.850 - 2.850 - - 0 0 - 1.538 - 1.538 - - 0 - -0.87%
2000-04-06 0 2.875 - 2.875 - - 0 0 - 1.552 - 1.552 - - 0 - -0.86%
2000-04-05 0 2.900 - 2.950 - - 0 0 - 1.565 - 1.592 - - 0 - 0.00%
2000-04-03 0 2.900 2.900 2.925 2.750 2.900 44,000 127,000 2.8864 1.565 1.565 1.579 1.484 1.565 81,514 1.5580 16.00%
2000-03-31 0 2.500 2.500 - 2.500 2.500 10,000 25,000 2.5000 1.349 1.349 - 1.349 1.349 18,526 1.3495 -3.85%
2000-03-30 0 2.600 2.525 - - - 0 0 - 1.403 1.363 - - - 0 - 0.00%
2000-03-29 0 2.600 2.475 2.700 - - 0 0 - 1.403 1.336 1.457 - - 0 - 0.00%
2000-03-28 0 2.600 2.500 - - - 0 0 - 1.403 1.349 - - - 0 - 0.00%
2000-03-27 0 2.600 2.600 - 2.600 2.800 9,000 23,800 2.6444 1.403 1.403 - 1.403 1.511 16,673 1.4274 -7.14%
2000-03-24 0 2.800 2.800 3.000 - - 0 0 - 1.511 1.511 1.619 - - 0 - 0.00%
2000-03-23 0 2.800 2.650 2.800 2.800 2.800 10,500 29,325 2.7929 1.511 1.430 1.511 1.511 1.511 19,452 1.5075 0.00%
2000-03-22 0 2.800 2.800 2.950 2.800 2.850 21,000 59,800 2.8476 1.511 1.511 1.592 1.511 1.538 38,904 1.5371 7.69%
2000-03-21 0 2.600 2.600 2.850 2.500 2.900 81,219 209,415 2.5784 1.403 1.403 1.538 1.349 1.565 150,466 1.3918 -11.11%
2000-03-20 0 2.925 - 2.925 2.950 2.950 2,000 5,900 2.9500 1.579 - 1.579 1.592 1.592 3,705 1.5924 -3.31%
2000-03-17 0 3.025 2.950 3.025 - - 0 0 - 1.633 1.592 1.633 - - 0 - -0.82%
2000-03-16 0 3.050 2.825 3.050 2.900 3.050 36,000 107,900 2.9972 1.646 1.525 1.646 1.565 1.646 66,693 1.6179 3.39%
2000-03-15 0 2.950 2.900 3.050 - - 0 0 - 1.592 1.565 1.646 - - 0 - 0.00%
2000-03-14 0 2.950 2.900 3.000 - - 0 0 - 1.592 1.565 1.619 - - 0 - 0.00%
2000-03-13 0 2.950 2.850 3.050 - - 0 0 - 1.592 1.538 1.646 - - 0 - 0.00%
2000-03-10 0 2.950 2.850 3.025 2.950 2.950 7,000 20,650 2.9500 1.592 1.538 1.633 1.592 1.592 12,968 1.5924 3.51%
2000-03-09 0 2.850 2.850 2.925 - - 0 0 - 1.538 1.538 1.579 - - 0 - 1.79%
2000-03-08 0 2.800 2.800 - - - 0 0 - 1.511 1.511 - - - 0 - 0.00%
2000-03-07 0 2.800 2.800 2.900 - - 0 0 - 1.511 1.511 1.565 - - 0 - 0.00%
2000-03-06 0 2.800 2.800 2.900 2.800 2.800 1,000 2,800 2.8000 1.511 1.511 1.565 1.511 1.511 1,853 1.5114 0.00%
2000-03-03 0 2.800 2.800 2.900 - - 0 0 - 1.511 1.511 1.565 - - 0 - 0.00%
2000-03-02 0 2.800 2.700 2.900 - - 0 0 - 1.511 1.457 1.565 - - 0 - 0.00%
2000-03-01 0 2.800 2.700 2.850 - - 0 0 - 1.511 1.457 1.538 - - 0 - 0.00%
2000-02-29 0 2.800 - 2.900 - - 0 0 - 1.511 - 1.565 - - 0 - 0.00%
2000-02-28 0 2.800 - 2.900 - - 0 0 - 1.511 - 1.565 - - 0 - 0.00%
2000-02-25 0 2.800 - 2.900 - - 0 0 - 1.511 - 1.565 - - 0 - 0.00%
2000-02-24 0 2.800 - 2.900 - - 0 0 - 1.511 - 1.565 - - 0 - 0.00%
2000-02-23 0 2.800 - 2.800 2.800 2.800 3,442 9,549 2.7743 1.511 - 1.511 1.511 1.511 6,377 1.4975 0.00%
2000-02-22 0 2.800 - 2.800 2.800 2.800 2,000 5,600 2.8000 1.511 - 1.511 1.511 1.511 3,705 1.5114 0.00%
2000-02-21 0 2.800 2.800 - 2.800 2.800 1,000 2,800 2.8000 1.511 1.511 - 1.511 1.511 1,853 1.5114 0.00%
2000-02-18 0 2.800 2.800 - 2.800 2.900 6,000 17,000 2.8333 1.511 1.511 - 1.511 1.565 11,116 1.5294 -5.08%
2000-02-17 0 2.950 2.900 3.000 2.900 2.950 18,000 52,700 2.9278 1.592 1.565 1.619 1.565 1.592 33,347 1.5804 3.51%
2000-02-16 0 2.850 2.800 2.950 2.850 2.850 10,000 28,500 2.8500 1.538 1.511 1.592 1.538 1.538 18,526 1.5384 1.79%
2000-02-15 0 2.800 - - - - 0 0 - 1.511 - - - - 0 - 0.00%
2000-02-14 0 2.800 - - 2.800 2.800 8,000 22,400 2.8000 1.511 - - 1.511 1.511 14,821 1.5114 0.00%
2000-02-11 0 2.800 2.800 - - - 0 0 - 1.511 1.511 - - - 0 - 0.00%
2000-02-10 0 2.800 2.800 - 2.800 2.800 2,000 5,600 2.8000 1.511 1.511 - 1.511 1.511 3,705 1.5114 -2.61%
2000-02-09 0 2.875 - 2.875 - - 0 0 - 1.552 - 1.552 - - 0 - 0.00%
2000-02-08 0 2.875 2.850 2.975 - - 0 0 - 1.552 1.538 1.606 - - 0 - 0.00%
2000-02-03 0 2.875 - 2.975 - - 0 0 - 1.552 - 1.606 - - 0 - 0.00%
2000-02-02 0 2.875 2.875 2.950 2.875 2.875 3,000 8,625 2.8750 1.552 1.552 1.592 1.552 1.552 5,558 1.5519 3.60%
2000-02-01 0 2.775 - 2.875 - - 0 0 - 1.498 - 1.552 - - 0 - 0.00%
2000-01-31 0 2.775 - 2.775 - - 0 0 - 1.498 - 1.498 - - 0 - -0.89%
2000-01-28 0 2.800 - 2.800 2.800 2.800 2,000 5,600 2.8000 1.511 - 1.511 1.511 1.511 3,705 1.5114 0.00%
2000-01-27 0 2.800 - 2.800 2.800 2.800 2,000 5,600 2.8000 1.511 - 1.511 1.511 1.511 3,705 1.5114 3.70%
2000-01-26 0 2.700 2.700 2.775 - - 0 0 - 1.457 1.457 1.498 - - 0 - 0.00%
2000-01-25 0 2.700 - 2.750 2.700 2.700 5,000 13,500 2.7000 1.457 - 1.484 1.457 1.457 9,263 1.4574 -0.92%
2000-01-24 0 2.725 2.700 2.800 - - 0 0 - 1.471 1.457 1.511 - - 0 - 0.00%
2000-01-21 0 2.725 2.650 2.775 - - 0 0 - 1.471 1.430 1.498 - - 0 - 0.00%
2000-01-20 0 2.725 - 2.750 2.725 2.725 3,000 8,175 2.7250 1.471 - 1.484 1.471 1.471 5,558 1.4709 1.87%
2000-01-19 0 2.675 - 2.675 2.675 2.675 3,000 8,025 2.6750 1.444 - 1.444 1.444 1.444 5,558 1.4439 2.88%
2000-01-18 0 2.600 2.500 2.675 - - 0 0 - 1.403 1.349 1.444 - - 0 - 0.00%
2000-01-17 0 2.600 - 2.650 2.600 2.600 6,000 15,600 2.6000 1.403 - 1.430 1.403 1.403 11,116 1.4034 0.00%
2000-01-14 0 2.600 2.600 2.675 - - 0 0 - 1.403 1.403 1.444 - - 0 - 0.00%
2000-01-13 0 2.600 2.500 2.700 2.600 2.600 3,000 7,800 2.6000 1.403 1.349 1.457 1.403 1.403 5,558 1.4034 0.00%
2000-01-12 0 2.600 2.500 2.675 - - 0 0 - 1.403 1.349 1.444 - - 0 - 0.00%
2000-01-11 0 2.600 - 2.675 2.600 2.600 5,000 13,000 2.6000 1.403 - 1.444 1.403 1.403 9,263 1.4034 4.00%
2000-01-10 0 2.500 2.500 - 2.500 2.500 5,000 12,500 2.5000 1.349 1.349 - 1.349 1.349 9,263 1.3495 6.38%
2000-01-07 0 2.350 2.350 2.450 - - 0 0 - 1.268 1.268 1.322 - - 0 - 2.17%
2000-01-06 0 2.300 2.300 - - - 0 0 - 1.242 1.242 - - - 0 - 0.00%
2000-01-05 0 2.300 2.225 2.525 2.300 2.500 7,500 17,750 2.3667 1.242 1.201 1.363 1.242 1.349 13,894 1.2775 -11.54%
2000-01-04 0 2.600 - 2.600 2.600 2.600 5,000 13,000 2.6000 1.403 - 1.403 1.403 1.403 9,263 1.4034 -1.89%
2000-01-03 0 2.650 - 2.650 2.650 2.650 5,000 13,250 2.6500 1.430 - 1.430 1.430 1.430 9,263 1.4304 1.92%
1999-12-30 0 2.600 - 2.600 2.600 2.600 5,000 13,000 2.6000 1.403 - 1.403 1.403 1.403 9,263 1.4034 1.96%
1999-12-29 0 2.550 - - 2.550 2.550 6,000 15,300 2.5500 1.376 - - 1.376 1.376 11,116 1.3764 2.00%
1999-12-28 0 2.500 2.500 - 2.500 2.500 3,000 7,500 2.5000 1.349 1.349 - 1.349 1.349 5,558 1.3495 2.04%
1999-12-24 0 2.450 - 2.500 2.450 2.450 9,000 22,050 2.4500 1.322 - 1.349 1.322 1.322 16,673 1.3225 0.00%
1999-12-23 0 2.450 2.350 2.450 2.450 2.450 5,000 12,250 2.4500 1.322 1.268 1.322 1.322 1.322 9,263 1.3225 1.03%
1999-12-22 0 2.425 2.350 2.425 2.425 2.550 25,000 61,250 2.4500 1.309 1.268 1.309 1.309 1.376 46,315 1.3225 -4.90%
1999-12-21 0 2.550 - 2.550 2.550 2.550 5,000 12,750 2.5500 1.376 - 1.376 1.376 1.376 9,263 1.3764 -1.92%
1999-12-20 0 2.600 - 2.600 2.600 2.600 6,000 15,600 2.6000 1.403 - 1.403 1.403 1.403 11,116 1.4034 4.00%
1999-12-17 0 2.500 2.400 2.500 2.500 2.550 33,000 83,150 2.5197 1.349 1.295 1.349 1.349 1.376 61,136 1.3601 -3.85%
1999-12-16 0 2.600 2.500 2.650 2.600 2.600 10,000 26,000 2.6000 1.403 1.349 1.430 1.403 1.403 18,526 1.4034 4.00%
1999-12-15 0 2.500 2.500 2.600 - - 0 0 - 1.349 1.349 1.403 - - 0 - 0.00%
1999-12-14 0 2.500 - 2.550 2.500 2.550 15,000 37,800 2.5200 1.349 - 1.376 1.349 1.376 27,789 1.3603 -3.85%
1999-12-13 0 2.600 - 2.600 2.600 2.600 10,000 26,000 2.6000 1.403 - 1.403 1.403 1.403 18,526 1.4034 0.00%
1999-12-10 0 2.600 - 2.600 2.600 2.600 5,000 13,000 2.6000 1.403 - 1.403 1.403 1.403 9,263 1.4034 0.00%
1999-12-09 0 2.600 - 2.600 2.600 2.650 9,000 23,500 2.6111 1.403 - 1.403 1.403 1.430 16,673 1.4094 0.00%
1999-12-08 0 2.600 - 2.600 2.600 2.600 2,000 5,200 2.6000 1.403 - 1.403 1.403 1.403 3,705 1.4034 0.00%
1999-12-07 0 2.600 - 2.600 2.600 2.600 2,000 5,200 2.6000 1.403 - 1.403 1.403 1.403 3,705 1.4034 1.96%
1999-12-06 0 2.550 - 2.550 2.550 2.600 27,000 68,950 2.5537 1.376 - 1.376 1.376 1.403 50,020 1.3784 -1.92%
1999-12-03 0 2.600 - 2.600 2.600 2.600 2,000 5,200 2.6000 1.403 - 1.403 1.403 1.403 3,705 1.4034 1.96%
1999-12-02 0 2.550 - 2.550 2.550 2.550 2,000 5,100 2.5500 1.376 - 1.376 1.376 1.376 3,705 1.3764 2.00%
1999-12-01 0 2.500 - 2.550 2.500 2.500 4,000 10,000 2.5000 1.349 - 1.376 1.349 1.349 7,410 1.3495 4.17%
1999-11-30 0 2.400 2.400 - - - 0 0 - 1.295 1.295 - - - 0 - 6.67%
1999-11-29 0 2.250 2.250 - 2.250 2.250 2,000 4,500 2.2500 1.215 1.215 - 1.215 1.215 3,705 1.2145 0.00%
1999-11-26 0 2.250 2.250 2.500 - - 0 0 - 1.215 1.215 1.349 - - 0 - 0.00%
1999-11-25 0 2.250 2.250 2.375 2.225 2.500 38,000 88,250 2.3224 1.215 1.215 1.282 1.201 1.349 70,399 1.2536 -13.46%
1999-11-24 0 2.600 2.500 2.600 - - 0 0 - 1.403 1.349 1.403 - - 0 - 0.00%
1999-11-23 0 2.600 - 2.600 2.600 2.600 2,000 5,200 2.6000 1.403 - 1.403 1.403 1.403 3,705 1.4034 0.00%
1999-11-22 0 2.600 2.500 2.600 - - 0 0 - 1.403 1.349 1.403 - - 0 - 0.00%
1999-11-19 0 2.600 - 2.600 2.600 2.600 2,000 5,200 2.6000 1.403 - 1.403 1.403 1.403 3,705 1.4034 4.00%
1999-11-18 0 2.500 - 2.600 2.500 2.600 4,000 10,200 2.5500 1.349 - 1.403 1.349 1.403 7,410 1.3764 -3.85%
1999-11-17 0 2.600 - 2.700 - - 0 0 - 1.403 - 1.457 - - 0 - 0.00%
1999-11-16 0 2.600 - 2.700 2.600 2.600 2,000 5,200 2.6000 1.403 - 1.457 1.403 1.403 3,705 1.4034 -3.70%
1999-11-15 0 2.700 - 2.700 2.600 2.700 62,000 164,400 2.6516 1.457 - 1.457 1.403 1.457 114,861 1.4313 8.00%
1999-11-12 0 2.500 2.500 2.600 2.200 2.525 204,000 478,400 2.3451 1.349 1.349 1.403 1.188 1.363 377,929 1.2658 13.64%
1999-11-11 0 2.200 - 2.200 2.250 2.250 2,000 4,500 2.2500 1.188 - 1.188 1.215 1.215 3,705 1.2145 -3.30%
1999-11-10 0 2.275 - 2.275 2.050 2.275 4,000 8,650 2.1625 1.228 - 1.228 1.107 1.228 7,410 1.1673 10.98%
1999-11-09 0 2.050 2.050 - - - 0 0 - 1.107 1.107 - - - 0 - 0.00%
1999-11-08 0 2.050 2.025 2.150 2.050 2.050 5,000 10,250 2.0500 1.107 1.093 1.161 1.107 1.107 9,263 1.1066 2.50%
1999-11-05 0 2.000 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1999-11-04 0 2.000 - 2.175 - - 0 0 - 1.080 - 1.174 - - 0 - 0.00%
1999-11-03 0 2.000 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1999-11-02 0 2.000 2.000 - - - 0 0 - 1.080 1.080 - - - 0 - 0.00%
1999-11-01 0 2.000 2.000 - - - 0 0 - 1.080 1.080 - - - 0 - 0.00%
1999-10-29 0 2.000 1.950 - - - 0 0 - 1.080 1.053 - - - 0 - 0.00%
1999-10-28 0 2.000 - 2.200 - - 0 0 - 1.080 - 1.188 - - 0 - 0.00%
1999-10-27 0 2.000 1.960 - - - 0 0 - 1.080 1.058 - - - 0 - 0.00%
1999-10-26 0 2.000 2.000 - - - 0 0 - 1.080 1.080 - - - 0 - 0.00%
1999-10-25 0 2.000 2.000 - 2.000 2.125 6,000 12,375 2.0625 1.080 1.080 - 1.080 1.147 11,116 1.1133 -4.76%
1999-10-22 0 2.100 2.025 2.125 - - 0 0 - 1.134 1.093 1.147 - - 0 - 0.00%
1999-10-21 0 2.100 2.100 2.300 2.100 2.100 6,000 12,600 2.1000 1.134 1.134 1.242 1.134 1.134 11,116 1.1335 0.00%
1999-10-20 0 2.100 - - - - 0 0 - 1.134 - - - - 0 - 0.00%
1999-10-19 0 2.100 - 2.100 - - 0 0 - 1.134 - 1.134 - - 0 - -2.33%
1999-10-15 0 2.150 - 2.150 - - 0 0 - 1.161 - 1.161 - - 0 - -2.27%
1999-10-14 0 2.200 - - - - 0 0 - 1.188 - - - - 0 - 0.00%
1999-10-13 0 2.200 - - - - 0 0 - 1.188 - - - - 0 - 0.00%
1999-10-12 0 2.200 - 2.300 - - 0 0 - 1.188 - 1.242 - - 0 - 0.00%
1999-10-11 0 2.200 - 2.200 - - 0 0 - 1.188 - 1.188 - - 0 - 0.00%
1999-10-08 0 2.200 - 2.275 - - 0 0 - 1.188 - 1.228 - - 0 - 0.00%
1999-10-07 0 2.200 2.025 2.300 2.000 2.200 12,000 25,200 2.1000 1.188 1.093 1.242 1.080 1.188 22,231 1.1335 4.76%
1999-10-06 0 2.100 2.100 - - - 0 0 - 1.134 1.134 - - - 0 - 0.00%
1999-10-05 0 2.100 2.100 2.275 2.100 2.100 13,000 27,300 2.1000 1.134 1.134 1.228 1.134 1.134 24,084 1.1335 -11.58%
1999-10-04 0 2.375 - 2.400 - - 0 0 - 1.282 - 1.295 - - 0 - 0.00%
1999-09-30 0 2.375 - 2.375 - - 0 0 - 1.282 - 1.282 - - 0 - -1.04%
1999-09-29 0 2.400 - 2.400 - - 0 0 - 1.295 - 1.295 - - 0 - -2.04%
1999-09-28 0 2.450 2.300 - 2.450 2.450 10,000 24,500 2.4500 1.322 1.242 - 1.322 1.322 18,526 1.3225 3.16%
1999-09-27 0 2.375 2.225 - - - 0 0 - 1.282 1.201 - - - 0 - 0.00%
1999-09-24 0 2.375 2.375 2.450 - - 0 0 - 1.282 1.282 1.322 - - 0 - 5.56%
1999-09-23 0 2.250 2.200 - - - 0 0 - 1.215 1.188 - - - 0 - 0.00%
1999-09-22 0 2.250 2.200 - - - 0 0 - 1.215 1.188 - - - 0 - 0.00%
1999-09-21 0 2.250 2.250 2.400 2.250 2.250 2,000 4,500 2.2500 1.215 1.215 1.295 1.215 1.215 3,705 1.2145 -2.17%
1999-09-20 0 2.300 2.250 2.400 - - 0 0 - 1.242 1.215 1.295 - - 0 - 0.00%
1999-09-17 0 2.300 2.200 2.400 - - 0 0 - 1.242 1.188 1.295 - - 0 - 0.00%
1999-09-15 0 2.300 2.200 2.400 - - 0 0 - 1.242 1.188 1.295 - - 0 - 0.00%
1999-09-14 0 2.300 2.150 - - - 0 0 - 1.242 1.161 - - - 0 - 0.00%
1999-09-13 0 2.300 2.225 - - - 0 0 - 1.242 1.201 - - - 0 - 0.00%
1999-09-10 0 2.300 2.125 2.400 - - 0 0 - 1.242 1.147 1.295 - - 0 - 0.00%
1999-09-09 0 2.300 2.200 - 2.300 2.300 3,000 6,900 2.3000 1.242 1.188 - 1.242 1.242 5,558 1.2415 -4.17%
1999-09-08 0 2.400 - - - - 0 0 - 1.295 - - - - 0 - 0.00%
1999-09-07 0 2.400 2.300 2.500 - - 0 0 - 1.295 1.242 1.349 - - 0 - 0.00%
1999-09-06 0 2.400 - - - - 0 0 - 1.295 - - - - 0 - 0.00%
1999-09-03 0 2.400 2.300 - - - 0 0 - 1.295 1.242 - - - 0 - 0.00%
1999-09-02 0 2.400 2.300 - - - 0 0 - 1.295 1.242 - - - 0 - 0.00%
1999-09-01 0 2.400 2.300 - - - 0 0 - 1.295 1.242 - - - 0 - 0.00%
1999-08-31 0 2.400 - 2.600 - - 0 0 - 1.295 - 1.403 - - 0 - 0.00%
1999-08-30 0 2.400 2.400 - - - 0 0 - 1.295 1.295 - - - 0 - 4.35%
1999-08-27 0 2.300 2.300 - - - 0 0 - 1.242 1.242 - - - 0 - 0.00%
1999-08-26 0 2.300 2.225 - 2.300 2.300 4,000 9,200 2.3000 1.242 1.201 - 1.242 1.242 7,410 1.2415 0.00%
1999-08-25 0 2.300 - 2.300 2.300 2.300 25,000 57,500 2.3000 1.242 - 1.242 1.242 1.242 46,315 1.2415 -3.16%
1999-08-24 0 2.375 - 2.400 2.375 2.375 78,000 185,250 2.3750 1.282 - 1.295 1.282 1.282 144,502 1.2820 1.06%
1999-08-23 0 2.350 - 2.400 - - 0 0 - 1.268 - 1.295 - - 0 - 0.00%
1999-08-20 0 2.350 - 2.400 - - 0 0 - 1.268 - 1.295 - - 0 - 0.00%
1999-08-19 0 2.350 - 2.400 2.350 2.350 3,000 7,050 2.3500 1.268 - 1.295 1.268 1.268 5,558 1.2685 0.00%
1999-08-18 0 2.350 2.250 2.400 2.350 2.350 3,000 7,050 2.3500 1.268 1.215 1.295 1.268 1.268 5,558 1.2685 -2.08%
1999-08-17 0 2.400 - 2.400 2.400 2.400 10,000 24,000 2.4000 1.295 - 1.295 1.295 1.295 18,526 1.2955 0.00%
1999-08-16 0 2.400 2.250 2.400 2.400 2.400 3,000 7,200 2.4000 1.295 1.215 1.295 1.295 1.295 5,558 1.2955 2.13%
1999-08-13 0 2.350 2.250 2.400 2.350 2.350 3,000 7,050 2.3500 1.268 1.215 1.295 1.268 1.268 5,558 1.2685 -1.05%
1999-08-12 0 2.375 2.275 2.400 2.375 2.375 13,000 30,875 2.3750 1.282 1.228 1.295 1.282 1.282 24,084 1.2820 -1.04%
1999-08-11 0 2.400 - 2.400 2.400 2.400 2,000 4,800 2.4000 1.295 - 1.295 1.295 1.295 3,705 1.2955 9.09%
1999-08-10 0 2.200 2.125 2.400 2.200 2.400 12,000 26,800 2.2333 1.188 1.147 1.295 1.188 1.295 22,231 1.2055 -12.00%
1999-08-09 0 2.500 - 2.500 - - 0 0 - 1.349 - 1.349 - - 0 - 0.00%
1999-08-06 0 2.500 - 2.500 2.500 2.500 2,000 5,000 2.5000 1.349 - 1.349 1.349 1.349 3,705 1.3495 4.17%
1999-08-05 0 2.400 - 2.500 2.400 2.500 25,319 61,198 2.4171 1.295 - 1.349 1.295 1.349 46,906 1.3047 -4.00%
1999-08-04 0 2.500 2.400 2.500 - - 0 0 - 1.349 1.295 1.349 - - 0 - 0.00%
1999-08-03 0 2.500 2.300 2.500 2.500 2.500 12,000 30,000 2.5000 1.349 1.242 1.349 1.349 1.349 22,231 1.3495 0.00%
1999-08-02 0 2.500 - 2.500 2.500 2.500 2,000 5,000 2.5000 1.349 - 1.349 1.349 1.349 3,705 1.3495 0.00%
1999-07-30 0 2.500 - 2.550 2.500 2.500 2,000 5,000 2.5000 1.349 - 1.376 1.349 1.349 3,705 1.3495 0.00%
1999-07-29 0 2.500 2.300 2.550 2.500 2.500 2,000 5,000 2.5000 1.349 1.242 1.376 1.349 1.349 3,705 1.3495 0.00%
1999-07-28 0 2.500 - 2.600 2.500 2.500 2,000 5,000 2.5000 1.349 - 1.403 1.349 1.349 3,705 1.3495 6.38%
1999-07-27 0 2.350 2.350 - - - 0 0 - 1.268 1.268 - - - 0 - 2.17%
1999-07-26 0 2.300 2.250 2.300 2.350 2.350 2,000 4,700 2.3500 1.242 1.215 1.242 1.268 1.268 3,705 1.2685 -2.13%
1999-07-23 0 2.350 - 2.500 - - 0 0 - 1.268 - 1.349 - - 0 - 0.00%
1999-07-22 0 2.350 2.250 2.400 2.350 2.350 10,000 23,500 2.3500 1.268 1.215 1.295 1.268 1.268 18,526 1.2685 -6.00%
1999-07-21 0 2.500 2.300 2.500 2.500 2.500 2,000 5,000 2.5000 1.349 1.242 1.349 1.349 1.349 3,705 1.3495 -3.85%
1999-07-20 0 2.600 - 2.600 2.600 2.600 2,000 5,200 2.6000 1.403 - 1.403 1.403 1.403 3,705 1.4034 0.97%
1999-07-19 0 2.575 2.550 2.575 2.550 2.600 39,000 101,250 2.5962 1.390 1.376 1.390 1.376 1.403 72,251 1.4014 3.00%
1999-07-16 0 2.500 - 2.500 2.500 2.500 178,000 445,000 2.5000 1.349 - 1.349 1.349 1.349 329,762 1.3495 -1.96%
1999-07-15 0 2.550 2.500 2.550 - - 0 0 - 1.376 1.349 1.376 - - 0 - 0.00%
1999-07-14 0 2.550 - 2.550 2.550 2.550 2,000 5,100 2.5500 1.376 - 1.376 1.376 1.376 3,705 1.3764 0.00%
1999-07-13 0 2.550 - 2.550 2.550 2.550 2,500 6,250 2.5000 1.376 - 1.376 1.376 1.376 4,631 1.3495 0.00%
1999-07-12 0 2.550 - 2.550 2.600 2.600 3,500 8,725 2.4929 1.376 - 1.376 1.403 1.403 6,484 1.3456 0.00%
1999-07-09 0 2.550 2.550 2.600 - - 0 0 - 1.376 1.376 1.403 - - 0 - 2.00%
1999-07-08 0 2.500 2.500 - - - 0 0 - 1.349 1.349 - - - 0 - 0.00%
1999-07-07 0 2.500 2.450 - - - 0 0 - 1.349 1.322 - - - 0 - 0.00%
1999-07-06 0 2.500 2.500 2.575 2.500 2.500 10,000 25,000 2.5000 1.349 1.349 1.390 1.349 1.349 18,526 1.3495 1.01%
1999-07-05 0 2.475 2.450 2.550 - - 0 0 - 1.336 1.322 1.376 - - 0 - 0.00%
1999-07-02 0 2.475 2.400 2.500 - - 0 0 - 1.336 1.295 1.349 - - 0 - 0.00%
1999-06-30 0 2.475 2.400 2.475 - - 0 0 - 1.336 1.295 1.336 - - 0 - -1.00%
1999-06-29 0 2.500 - 2.600 - - 0 0 - 1.349 - 1.403 - - 0 - 0.00%
1999-06-28 0 2.500 2.400 2.500 - - 0 0 - 1.349 1.295 1.349 - - 0 - -3.85%
1999-06-25 0 2.600 - 2.650 - - 0 0 - 1.403 - 1.430 - - 0 - 0.00%
1999-06-24 0 2.600 2.500 2.700 - - 0 0 - 1.403 1.349 1.457 - - 0 - 0.00%
1999-06-23 0 2.600 - 2.600 - - 0 0 - 1.403 - 1.403 - - 0 - 0.00%
1999-06-22 0 2.600 - 2.600 - - 0 0 - 1.403 - 1.403 - - 0 - 0.00%
1999-06-21 0 2.600 - 2.800 - - 0 0 - 1.403 - 1.511 - - 0 - -0.00%
1999-06-17 0 2.800 - - - - 0 0 - 1.403 - - - - 0 - 0.00%
1999-06-16 0 2.800 - 2.825 - - 0 0 - 1.403 - 1.416 - - 0 - 0.00%
1999-06-15 0 2.800 - 2.850 2.800 2.800 3,000 8,400 2.8000 1.403 - 1.428 1.403 1.403 5,985 1.4034 -0.88%
1999-06-14 0 2.825 2.800 2.850 2.800 2.825 21,250 59,713 2.8100 1.416 1.403 1.428 1.403 1.416 42,396 1.4085 0.89%
1999-06-11 0 2.800 2.700 2.825 2.800 2.800 10,000 28,000 2.8000 1.403 1.353 1.416 1.403 1.403 19,951 1.4034 1.82%
1999-06-10 0 2.750 2.700 2.800 - - 23,931 65,810 2.7500 1.378 1.353 1.403 - - 47,745 1.3784 0.00%
1999-06-09 0 2.750 - 2.800 2.750 2.800 15,000 41,500 2.7667 1.378 - 1.403 1.378 1.403 29,927 1.3867 1.85%
1999-06-08 0 2.700 2.650 2.725 - - 0 0 - 1.353 1.328 1.366 - - 0 - 0.00%
1999-06-07 0 2.700 2.600 - - - 0 0 - 1.353 1.303 - - - 0 - 0.00%
1999-06-04 0 2.700 2.700 2.750 - - 0 0 - 1.353 1.353 1.378 - - 0 - 0.93%
1999-06-03 0 2.675 2.675 2.775 2.675 2.675 3,000 8,025 2.6750 1.341 1.341 1.391 1.341 1.341 5,985 1.3408 0.94%
1999-06-02 0 2.650 2.650 2.800 - - 0 0 - 1.328 1.328 1.403 - - 0 - 1.92%
1999-06-01 0 2.600 2.600 2.800 2.600 2.700 21,000 55,100 2.6238 1.303 1.303 1.403 1.303 1.353 41,897 1.3151 0.00%
1999-05-31 0 2.600 2.500 2.700 - - 0 0 - 1.303 1.253 1.353 - - 0 - 0.00%
1999-05-28 0 2.600 2.525 2.600 2.600 2.600 5,500 14,175 2.5773 1.303 1.266 1.303 1.303 1.303 10,973 1.2918 1.96%
1999-05-27 0 2.550 2.500 - - - 0 0 - 1.278 1.253 - - - 0 - 0.00%
1999-05-26 0 2.550 2.500 2.600 - - 0 0 - 1.278 1.253 1.303 - - 0 - 0.00%
1999-05-25 0 2.550 2.550 2.775 2.500 2.800 36,000 92,100 2.5583 1.278 1.278 1.391 1.253 1.403 71,824 1.2823 2.00%
1999-05-24 0 2.500 2.450 2.600 - - 0 0 - 1.253 1.228 1.303 - - 0 - 0.00%
1999-05-21 0 2.500 2.400 - 2.500 2.500 10,000 25,000 2.5000 1.253 1.203 - 1.253 1.253 19,951 1.2531 4.17%
1999-05-20 0 2.400 2.200 2.425 2.400 2.400 6,000 14,400 2.4000 1.203 1.103 1.215 1.203 1.203 11,971 1.2029 4.35%
1999-05-19 0 2.300 2.250 2.400 2.200 2.350 91,000 206,000 2.2637 1.153 1.128 1.203 1.103 1.178 181,554 1.1346 5.75%
1999-05-18 0 2.175 2.125 - 2.175 2.200 30,000 65,500 2.1833 1.090 1.065 - 1.090 1.103 59,853 1.0943 -1.14%
1999-05-17 0 2.200 2.200 2.450 2.200 2.200 2,000 4,400 2.2000 1.103 1.103 1.228 1.103 1.103 3,990 1.1027 -1.12%
1999-05-14 0 2.225 - 2.300 - - 0 0 - 1.115 - 1.153 - - 0 - 0.00%
1999-05-13 0 2.225 - - - - 0 0 - 1.115 - - - - 0 - 0.00%
1999-05-12 0 2.225 2.075 2.300 - - 0 0 - 1.115 1.040 1.153 - - 0 - 0.00%
1999-05-11 0 2.225 2.100 - - - 0 0 - 1.115 1.053 - - - 0 - 0.00%
1999-05-10 0 2.225 2.225 - 2.100 2.100 12,000 25,200 2.1000 1.115 1.115 - 1.053 1.053 23,941 1.0526 5.95%
1999-05-07 0 2.100 2.050 2.100 2.100 2.100 1,000 2,100 2.1000 1.053 1.028 1.053 1.053 1.053 1,995 1.0526 5.00%
1999-05-06 0 2.000 2.000 - - - 0 0 - 1.002 1.002 - - - 0 - 0.00%
1999-05-05 0 2.000 2.000 - - - 0 0 - 1.002 1.002 - - - 0 - 0.00%
1999-05-04 0 2.000 1.980 2.100 - - 0 0 - 1.002 0.992 1.053 - - 0 - 0.00%
1999-05-03 0 2.000 - 2.100 - - 0 0 - 1.002 - 1.053 - - 0 - 0.00%
1999-04-30 0 2.000 2.000 - - - 0 0 - 1.002 1.002 - - - 0 - 2.04%
1999-04-29 0 1.960 1.960 - - - 0 0 - 0.982 0.982 - - - 0 - 0.00%
1999-04-28 0 1.960 1.950 2.100 - - 0 0 - 0.982 0.977 1.053 - - 0 - 0.00%
1999-04-27 0 1.960 1.960 - 1.960 2.000 11,000 21,680 1.9709 0.982 0.982 - 0.982 1.002 21,946 0.9879 -6.67%
1999-04-26 0 2.100 - 2.200 - - 0 0 - 1.053 - 1.103 - - 0 - 0.00%
1999-04-23 0 2.100 2.100 - 2.100 2.100 25,000 52,500 2.1000 1.053 1.053 - 1.053 1.053 49,878 1.0526 8.25%
1999-04-22 0 1.940 1.900 - - - 0 0 - 0.972 0.952 - - - 0 - 0.00%
1999-04-21 0 1.940 - - - - 0 0 - 0.972 - - - - 0 - 0.00%
1999-04-20 0 1.940 - - - - 0 0 - 0.972 - - - - 0 - 0.00%
1999-04-19 0 1.940 - - - - 0 0 - 0.972 - - - - 0 - 0.00%
1999-04-16 0 1.940 - - - - 0 0 - 0.972 - - - - 0 - 0.00%
1999-04-15 0 1.940 - - - - 0 0 - 0.972 - - - - 0 - 0.00%
1999-04-14 0 1.940 - 2.050 1.940 1.950 30,000 58,400 1.9467 0.972 - 1.028 0.972 0.977 59,853 0.9757 2.11%
1999-04-13 0 1.900 1.900 2.000 1.900 2.000 8,025 15,545 1.9371 0.952 0.952 1.002 0.952 1.002 16,011 0.9709 -4.04%
1999-04-12 0 1.980 - 2.075 1.980 2.050 13,000 25,950 1.9962 0.992 - 1.040 0.992 1.028 25,936 1.0005 -3.41%
1999-04-09 0 2.050 1.950 2.075 2.050 2.050 3,000 6,150 2.0500 1.028 0.977 1.040 1.028 1.028 5,985 1.0275 0.00%
1999-04-08 0 2.050 - 2.100 - - 0 0 - 1.028 - 1.053 - - 0 - 0.00%
1999-04-07 0 2.050 - - 2.050 2.050 10,000 20,500 2.0500 1.028 - - 1.028 1.028 19,951 1.0275 1.23%
1999-04-01 0 2.025 - - - - 0 0 - 1.015 - - - - 0 - 0.00%
1999-03-31 0 2.025 - - - - 0 0 - 1.015 - - - - 0 - 0.00%
1999-03-30 0 2.025 - 2.025 2.050 2.050 10,000 20,150 2.0150 1.015 - 1.015 1.028 1.028 19,951 1.0100 1.25%
1999-03-29 0 2.000 2.000 - - - 0 0 - 1.002 1.002 - - - 0 - 0.00%
1999-03-26 0 2.000 2.000 - - - 0 0 - 1.002 1.002 - - - 0 - 0.00%
1999-03-25 0 2.000 2.000 - - - 0 0 - 1.002 1.002 - - - 0 - 0.00%
1999-03-24 0 2.000 2.000 2.100 - - 0 0 - 1.002 1.002 1.053 - - 0 - 0.00%
1999-03-23 0 2.000 2.000 2.100 - - 0 0 - 1.002 1.002 1.053 - - 0 - 2.04%
1999-03-22 0 1.960 - 2.100 1.960 1.960 10,000 19,600 1.9600 0.982 - 1.053 0.982 0.982 19,951 0.9824 -2.00%
1999-03-19 0 2.000 1.960 2.100 - - 750 1,425 1.9000 1.002 0.982 1.053 - - 1,496 0.9523 0.00%
1999-03-18 0 2.000 - 2.100 - - 0 0 - 1.002 - 1.053 - - 0 - 0.00%
1999-03-17 0 2.000 - - - - 0 0 - 1.002 - - - - 0 - 0.00%
1999-03-16 0 2.000 - 2.100 - - 0 0 - 1.002 - 1.053 - - 0 - 0.00%
1999-03-15 0 2.000 - - 2.000 2.000 2,250 4,480 1.9911 1.002 - - 1.002 1.002 4,489 0.9980 0.00%
1999-03-12 0 2.000 2.000 2.100 - - 0 0 - 1.002 1.002 1.053 - - 0 - 0.00%
1999-03-11 0 2.000 1.920 2.100 - - 0 0 - 1.002 0.962 1.053 - - 0 - 0.00%
1999-03-10 0 2.000 - 2.000 2.000 2.000 10,000 20,000 2.0000 1.002 - 1.002 1.002 1.002 19,951 1.0025 0.00%
1999-03-09 0 2.000 - - - - 0 0 - 1.002 - - - - 0 - 0.00%
1999-03-08 0 2.000 - 2.000 2.000 2.000 1,000 2,000 2.0000 1.002 - 1.002 1.002 1.002 1,995 1.0025 0.00%
1999-03-05 0 2.000 - 2.000 2.000 2.000 1,000 2,000 2.0000 1.002 - 1.002 1.002 1.002 1,995 1.0025 0.00%
1999-03-04 0 2.000 - - - - 0 0 - 1.002 - - - - 0 - 0.00%
1999-03-03 0 2.000 - 2.100 - - 0 0 - 1.002 - 1.053 - - 0 - 0.00%
1999-03-02 0 2.000 - 2.000 2.000 2.000 1,000 2,000 2.0000 1.002 - 1.002 1.002 1.002 1,995 1.0025 0.00%
1999-03-01 0 2.000 - 2.100 - - 0 0 - 1.002 - 1.053 - - 0 - 0.00%
1999-02-26 0 2.000 - - 2.000 2.000 2,000 4,000 2.0000 1.002 - - 1.002 1.002 3,990 1.0025 5.26%
1999-02-25 0 1.900 - - - - 375 694 1.8507 0.952 - - - - 748 0.9276 0.00%
1999-02-24 0 1.900 - 1.900 1.900 1.900 2,000 3,800 1.9000 0.952 - 0.952 0.952 0.952 3,990 0.9523 0.00%
1999-02-23 0 1.900 - 1.900 1.900 1.900 2,000 3,800 1.9000 0.952 - 0.952 0.952 0.952 3,990 0.9523 -5.00%
1999-02-22 0 2.000 2.000 2.100 - - 0 0 - 1.002 1.002 1.053 - - 0 - 0.00%
1999-02-19 0 2.000 - - - - 0 0 - 1.002 - - - - 0 - 0.00%
1999-02-15 0 2.000 - - - - 0 0 - 1.002 - - - - 0 - 0.00%
1999-02-12 0 2.000 - - - - 0 0 - 1.002 - - - - 0 - 0.00%
1999-02-11 0 2.000 - - 2.000 2.000 2,000 4,000 2.0000 1.002 - - 1.002 1.002 3,990 1.0025 3.63%
1999-02-10 0 1.930 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
1999-02-09 0 1.930 1.930 - 1.930 2.000 11,000 21,370 1.9427 0.967 0.967 - 0.967 1.002 21,946 0.9737 -3.50%
1999-02-08 0 2.000 - 2.150 2.000 2.000 6,000 12,000 2.0000 1.002 - 1.078 1.002 1.002 11,971 1.0025 0.00%
1999-02-05 0 2.000 - 2.125 2.000 2.200 12,000 24,400 2.0333 1.002 - 1.065 1.002 1.103 23,941 1.0192 -9.09%
1999-02-04 0 2.200 2.200 2.300 - - 0 0 - 1.103 1.103 1.153 - - 0 - 0.00%
1999-02-03 0 2.200 2.175 2.275 - - 0 0 - 1.103 1.090 1.140 - - 0 - 0.00%
1999-02-02 0 2.200 - 2.300 - - 0 0 - 1.103 - 1.153 - - 0 - 0.00%
1999-02-01 0 2.200 - 2.275 - - 0 0 - 1.103 - 1.140 - - 0 - 0.00%
1999-01-29 0 2.200 - 2.200 2.200 2.200 8,000 17,600 2.2000 1.103 - 1.103 1.103 1.103 15,961 1.1027 0.00%
1999-01-28 0 2.200 - 2.200 2.200 2.200 3,000 6,600 2.2000 1.103 - 1.103 1.103 1.103 5,985 1.1027 0.00%
1999-01-27 0 2.200 - 2.300 2.200 2.200 2,000 4,400 2.2000 1.103 - 1.153 1.103 1.103 3,990 1.1027 0.00%
1999-01-26 0 2.200 2.200 2.275 - - 0 0 - 1.103 1.103 1.140 - - 0 - 0.00%
1999-01-25 0 2.200 - 2.275 2.200 2.200 2,000 4,400 2.2000 1.103 - 1.140 1.103 1.103 3,990 1.1027 4.76%
1999-01-22 0 2.100 - - - - 0 0 - 1.053 - - - - 0 - 0.00%
1999-01-21 0 2.100 2.000 2.200 2.100 2.300 22,000 47,600 2.1636 1.053 1.002 1.103 1.053 1.153 43,892 1.0845 -8.70%
1999-01-20 0 2.300 - 2.300 - - 0 0 - 1.153 - 1.153 - - 0 - 0.00%
1999-01-19 0 2.300 - 2.325 2.300 2.300 2,000 4,600 2.3000 1.153 - 1.165 1.153 1.153 3,990 1.1528 0.00%
1999-01-18 0 2.300 2.300 2.350 - - 0 0 - 1.153 1.153 1.178 - - 0 - 0.00%
1999-01-15 0 2.300 - 2.350 2.300 2.300 2,000 4,600 2.3000 1.153 - 1.178 1.153 1.153 3,990 1.1528 0.00%
1999-01-14 0 2.300 2.300 2.350 - - 0 0 - 1.153 1.153 1.178 - - 0 - 0.00%
1999-01-13 0 2.300 - 2.350 2.300 2.300 2,000 4,600 2.3000 1.153 - 1.178 1.153 1.153 3,990 1.1528 -2.13%
1999-01-12 0 2.350 2.325 2.400 - - 0 0 - 1.178 1.165 1.203 - - 0 - 0.00%
1999-01-11 0 2.350 - 2.350 2.350 2.350 2,000 4,700 2.3500 1.178 - 1.178 1.178 1.178 3,990 1.1779 1.08%
1999-01-08 0 2.325 2.325 2.350 - - 0 0 - 1.165 1.165 1.178 - - 0 - 1.09%
1999-01-07 0 2.300 - 2.350 2.300 2.300 1,000 2,300 2.3000 1.153 - 1.178 1.153 1.153 1,995 1.1528 0.00%
1999-01-06 0 2.300 - 2.325 2.300 2.300 1,000 2,300 2.3000 1.153 - 1.165 1.153 1.153 1,995 1.1528 0.00%
1999-01-05 0 2.300 - 2.300 2.300 2.300 1,000 2,300 2.3000 1.153 - 1.153 1.153 1.153 1,995 1.1528 0.00%
1999-01-04 0 2.300 - 2.400 - - 0 0 - 1.153 - 1.203 - - 0 - 0.00%
1998-12-31 0 2.300 - 2.300 2.200 2.300 28,000 62,400 2.2286 1.153 - 1.153 1.103 1.153 55,863 1.1170 4.55%
1998-12-30 0 2.200 2.050 2.250 2.200 2.200 15,000 33,000 2.2000 1.103 1.028 1.128 1.103 1.103 29,927 1.1027 2.33%
1998-12-29 0 2.150 - - - - 0 0 - 1.078 - - - - 0 - 0.00%
1998-12-28 0 2.150 - 2.250 - - 0 0 - 1.078 - 1.128 - - 0 - 0.00%
1998-12-24 0 2.150 - 2.200 - - 0 0 - 1.078 - 1.103 - - 0 - 0.00%
1998-12-23 0 2.150 - 2.250 - - 0 0 - 1.078 - 1.128 - - 0 - 0.00%
1998-12-22 0 2.150 - 2.150 2.150 2.150 5,000 10,750 2.1500 1.078 - 1.078 1.078 1.078 9,976 1.0776 0.00%
1998-12-21 0 2.150 2.050 2.300 2.150 2.150 11,000 23,650 2.1500 1.078 1.028 1.153 1.078 1.078 21,946 1.0776 0.00%
1998-12-18 0 2.150 - 2.150 2.150 2.150 5,000 10,750 2.1500 1.078 - 1.078 1.078 1.078 9,976 1.0776 0.00%
1998-12-17 0 2.150 - 2.150 2.150 2.150 5,498 11,846 2.1546 1.078 - 1.078 1.078 1.078 10,969 1.0799 -1.15%
1998-12-16 0 2.175 - 2.200 - - 0 0 - 1.090 - 1.103 - - 0 - 0.00%
1998-12-15 0 2.175 - 2.200 - - 0 0 - 1.090 - 1.103 - - 0 - 0.00%
1998-12-14 0 2.175 - 2.200 - - 0 0 - 1.090 - 1.103 - - 0 - 0.00%
1998-12-11 0 2.175 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1998-12-10 0 2.175 - 2.200 - - 0 0 - 1.090 - 1.103 - - 0 - 0.00%
1998-12-09 0 2.175 - 2.200 - - 0 0 - 1.090 - 1.103 - - 0 - 0.00%
1998-12-08 0 2.175 2.000 2.175 - - 0 0 - 1.090 1.002 1.090 - - 0 - -1.14%
1998-12-07 0 2.200 2.000 2.200 - - 0 0 - 1.103 1.002 1.103 - - 0 - 0.00%
1998-12-04 0 2.200 - 2.200 - - 0 0 - 1.103 - 1.103 - - 0 - 0.00%
1998-12-03 0 2.200 2.000 2.200 2.200 2.200 5,000 11,000 2.2000 1.103 1.002 1.103 1.103 1.103 9,976 1.1027 4.76%
1998-12-02 0 2.100 2.100 2.200 - - 0 0 - 1.053 1.053 1.103 - - 0 - 5.00%
1998-12-01 0 2.000 - 2.200 2.000 2.000 6,000 12,000 2.0000 1.002 - 1.103 1.002 1.002 11,971 1.0025 -9.09%
1998-11-30 0 2.200 2.000 2.200 2.200 2.200 4,000 8,800 2.2000 1.103 1.002 1.103 1.103 1.103 7,980 1.1027 0.00%
1998-11-27 0 2.200 2.000 2.200 - - 0 0 - 1.103 1.002 1.103 - - 0 - 0.00%
1998-11-26 0 2.200 2.000 2.300 - - 0 0 - 1.103 1.002 1.153 - - 0 - 0.00%
1998-11-25 0 2.200 2.100 - - - 0 0 - 1.103 1.053 - - - 0 - 0.00%
1998-11-24 0 2.200 2.000 2.250 2.200 2.200 30,000 66,000 2.2000 1.103 1.002 1.128 1.103 1.103 59,853 1.1027 0.00%
1998-11-23 0 2.200 2.100 2.200 - - 0 0 - 1.103 1.053 1.103 - - 0 - 0.00%
1998-11-20 0 2.200 - 2.250 2.200 2.200 2,000 4,400 2.2000 1.103 - 1.128 1.103 1.103 3,990 1.1027 3.53%
1998-11-19 0 2.125 2.000 2.200 - - 0 0 - 1.065 1.002 1.103 - - 0 - 0.00%
1998-11-18 0 2.125 2.025 2.125 2.125 2.125 6,000 12,750 2.1250 1.065 1.015 1.065 1.065 1.065 11,971 1.0651 4.94%
1998-11-17 0 2.025 2.025 2.125 - - 0 0 - 1.015 1.015 1.065 - - 0 - 0.00%
1998-11-16 0 2.025 2.025 2.100 - - 0 0 - 1.015 1.015 1.053 - - 0 - 1.25%
1998-11-13 0 2.000 - 2.000 2.000 2.000 12,000 24,000 2.0000 1.002 - 1.002 1.002 1.002 23,941 1.0025 -2.44%
1998-11-12 0 2.050 2.000 2.050 2.050 2.100 32,000 66,100 2.0656 1.028 1.002 1.028 1.028 1.053 63,843 1.0353 0.00%
1998-11-11 0 2.050 2.025 2.250 2.050 2.050 20,000 41,000 2.0500 1.028 1.015 1.128 1.028 1.028 39,902 1.0275 1.23%
1998-11-10 0 2.025 2.025 - - - 0 0 - 1.015 1.015 - - - 0 - 1.25%
1998-11-09 0 2.000 2.000 - - - 0 0 - 1.002 1.002 - - - 0 - 0.50%
1998-11-06 0 1.990 1.990 2.150 1.980 1.980 12,000 23,760 1.9800 0.997 0.997 1.078 0.992 0.992 23,941 0.9924 -2.93%
1998-11-05 0 2.050 2.000 2.200 2.050 2.125 144,000 299,450 2.0795 1.028 1.002 1.103 1.028 1.065 287,294 1.0423 -2.38%
1998-11-04 0 2.100 2.050 - - - 0 0 - 1.053 1.028 - - - 0 - 0.00%
1998-11-03 0 2.100 2.100 - 2.100 2.200 11,000 23,200 2.1091 1.053 1.053 - 1.053 1.103 21,946 1.0571 0.00%
1998-11-02 0 2.100 2.100 2.300 2.100 2.100 1,875 3,850 2.0533 1.053 1.053 1.153 1.053 1.053 3,741 1.0292 -4.55%
1998-10-30 0 2.200 2.100 2.300 2.200 2.200 6,000 13,200 2.2000 1.103 1.053 1.153 1.103 1.103 11,971 1.1027 0.00%
1998-10-29 0 2.200 2.150 2.200 2.200 2.200 2,000 4,400 2.2000 1.103 1.078 1.103 1.103 1.103 3,990 1.1027 2.33%
1998-10-27 0 2.150 2.150 2.200 - - 0 0 - 1.078 1.078 1.103 - - 0 - 2.38%
1998-10-26 0 2.100 2.100 2.175 - - 0 0 - 1.053 1.053 1.090 - - 0 - 1.20%
1998-10-23 0 2.075 2.050 - - - 0 0 - 1.040 1.028 - - - 0 - 0.00%
1998-10-22 0 2.075 2.075 2.250 2.075 2.075 5,000 10,375 2.0750 1.040 1.040 1.128 1.040 1.040 9,976 1.0400 -3.49%
1998-10-21 0 2.150 2.000 2.200 - - 0 0 - 1.078 1.002 1.103 - - 0 - 0.00%
1998-10-20 0 2.150 - - - - 0 0 - 1.078 - - - - 0 - 0.00%
1998-10-19 0 2.150 - 2.200 - - 0 0 - 1.078 - 1.103 - - 0 - 0.00%
1998-10-16 0 2.150 2.050 2.175 2.150 2.150 10,000 21,500 2.1500 1.078 1.028 1.090 1.078 1.078 19,951 1.0776 2.38%
1998-10-15 0 2.100 - 2.150 - - 0 0 - 1.053 - 1.078 - - 0 - 0.00%
1998-10-14 0 2.100 - - - - 0 0 - 1.053 - - - - 0 - 0.00%
1998-10-13 0 2.100 - 2.150 - - 0 0 - 1.053 - 1.078 - - 0 - 0.00%
1998-10-12 0 2.100 2.000 2.150 - - 0 0 - 1.053 1.002 1.078 - - 0 - 0.00%
1998-10-09 0 2.100 - - - - 0 0 - 1.053 - - - - 0 - 0.00%
1998-10-08 0 2.100 2.100 2.200 2.100 2.100 10,000 21,000 2.1000 1.053 1.053 1.103 1.053 1.053 19,951 1.0526 2.44%
1998-10-07 0 2.050 - - - - 0 0 - 1.028 - - - - 0 - 0.00%
1998-10-05 0 2.050 - - - - 0 0 - 1.028 - - - - 0 - 0.00%
1998-09-30 0 2.050 - - - - 0 0 - 1.028 - - - - 0 - 0.00%
1998-09-29 0 2.050 - - - - 0 0 - 1.028 - - - - 0 - 0.00%
1998-09-28 0 2.050 - - - - 0 0 - 1.028 - - - - 0 - 0.00%
1998-09-25 0 2.050 2.000 2.150 - - 0 0 - 1.028 1.002 1.078 - - 0 - 0.00%
1998-09-24 0 2.050 2.000 2.150 - - 0 0 - 1.028 1.002 1.078 - - 0 - 0.00%
1998-09-23 0 2.050 - 2.150 - - 0 0 - 1.028 - 1.078 - - 0 - 0.00%
1998-09-22 0 2.050 - - - - 0 0 - 1.028 - - - - 0 - 0.00%
1998-09-21 0 2.050 - - - - 0 0 - 1.028 - - - - 0 - 0.00%
1998-09-18 0 2.050 - - - - 0 0 - 1.028 - - - - 0 - 0.00%
1998-09-17 0 2.050 - - - - 0 0 - 1.028 - - - - 0 - 0.00%
1998-09-16 0 2.050 - - - - 0 0 - 1.028 - - - - 0 - 0.00%
1998-09-15 0 2.050 - - - - 0 0 - 1.028 - - - - 0 - 0.00%
1998-09-14 0 2.050 - 2.150 - - 0 0 - 1.028 - 1.078 - - 0 - 0.00%
1998-09-11 0 2.050 - 2.150 - - 0 0 - 1.028 - 1.078 - - 0 - 0.00%
1998-09-10 0 2.050 - - - - 0 0 - 1.028 - - - - 0 - 0.00%
1998-09-09 0 2.050 1.980 - 2.050 2.050 10,000 20,500 2.0500 1.028 0.992 - 1.028 1.028 19,951 1.0275 0.00%
1998-09-08 0 2.050 - - - - 0 0 - 1.028 - - - - 0 - 0.00%
1998-09-07 0 2.050 2.050 2.250 - - 0 0 - 1.028 1.028 1.128 - - 0 - 4.06%
1998-09-04 0 1.970 - 1.970 - - 0 0 - 0.987 - 0.987 - - 0 - 0.00%
1998-09-03 0 1.970 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
1998-09-02 0 1.970 - 1.980 - - 0 0 - 0.987 - 0.992 - - 0 - 0.00%
1998-09-01 0 1.970 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
1998-08-31 0 1.970 - 1.970 - - 0 0 - 0.987 - 0.987 - - 0 - 0.00%
1998-08-28 0 1.970 - 1.970 - - 0 0 - 0.987 - 0.987 - - 0 - -2.72%
1998-08-27 0 2.025 - 2.025 - - 0 0 - 1.015 - 1.015 - - 0 - -6.90%
1998-08-26 0 2.175 - 2.175 2.175 2.175 2,000 4,350 2.1750 1.090 - 1.090 1.090 1.090 3,990 1.0902 -2.25%
1998-08-25 0 2.225 - 2.325 - - 0 0 - 1.115 - 1.165 - - 0 - 0.00%
1998-08-24 0 2.225 - 2.375 - - 0 0 - 1.115 - 1.190 - - 0 - 0.00%
1998-08-21 0 2.225 - - - - 0 0 - 1.115 - - - - 0 - 0.00%
1998-08-20 0 2.225 2.225 2.325 2.225 2.225 8,000 17,800 2.2250 1.115 1.115 1.165 1.115 1.115 15,961 1.1152 -4.30%
1998-08-19 0 2.325 - 2.400 - - 0 0 - 1.165 - 1.203 - - 0 - 0.00%
1998-08-18 0 2.325 - 2.400 - - 0 0 - 1.165 - 1.203 - - 0 - 0.00%
1998-08-14 0 2.325 2.225 2.450 - - 0 0 - 1.165 1.115 1.228 - - 0 - 0.00%
1998-08-13 0 2.325 2.225 2.400 - - 0 0 - 1.165 1.115 1.203 - - 0 - 0.00%
1998-08-12 0 2.325 2.250 2.425 2.325 2.325 1,000 2,325 2.3250 1.165 1.128 1.215 1.165 1.165 1,995 1.1654 0.00%
1998-08-11 0 2.325 - 2.450 2.325 2.325 1,899 4,258 2.2422 1.165 - 1.228 1.165 1.165 3,789 1.1239 -6.06%
1998-08-10 0 2.475 - 2.475 2.450 2.475 21,000 51,475 2.4512 1.241 - 1.241 1.228 1.241 41,897 1.2286 2.06%
1998-08-07 0 2.425 - 2.425 2.425 2.425 2,000 4,850 2.4250 1.215 - 1.215 1.215 1.215 3,990 1.2155 1.04%
1998-08-06 0 2.400 2.300 2.475 2.400 2.400 10,000 24,000 2.4000 1.203 1.153 1.241 1.203 1.203 19,951 1.2029 -5.88%
1998-08-05 0 2.550 - 2.550 2.550 2.550 2,000 5,100 2.5500 1.278 - 1.278 1.278 1.278 3,990 1.2781 -1.92%
1998-08-04 0 2.600 2.400 2.600 2.600 2.600 2,000 5,200 2.6000 1.303 1.203 1.303 1.303 1.303 3,990 1.3032 4.00%
1998-08-03 0 2.500 - 2.500 2.500 2.500 9,000 22,500 2.5000 1.253 - 1.253 1.253 1.253 17,956 1.2531 -0.99%
1998-07-31 0 2.525 2.425 2.525 2.525 2.525 7,000 17,675 2.5250 1.266 1.215 1.266 1.266 1.266 13,966 1.2656 -1.94%
1998-07-30 0 2.575 2.475 2.575 2.575 2.575 7,000 18,025 2.5750 1.291 1.241 1.291 1.291 1.291 13,966 1.2907 -0.96%
1998-07-29 0 2.600 - 2.625 2.600 2.600 7,000 18,200 2.6000 1.303 - 1.316 1.303 1.303 13,966 1.3032 -0.95%
1998-07-28 0 2.625 - 2.625 2.625 2.625 5,000 13,125 2.6250 1.316 - 1.316 1.316 1.316 9,976 1.3157 1.94%
1998-07-27 0 2.575 - 2.575 2.575 2.575 5,000 12,875 2.5750 1.291 - 1.291 1.291 1.291 9,976 1.2907 0.00%
1998-07-24 0 2.575 - 2.575 2.575 2.575 5,000 12,875 2.5750 1.291 - 1.291 1.291 1.291 9,976 1.2907 1.98%
1998-07-23 0 2.525 - 2.525 2.525 2.525 5,000 12,625 2.5250 1.266 - 1.266 1.266 1.266 9,976 1.2656 -0.98%
1998-07-22 0 2.550 - 2.550 2.475 2.550 20,000 49,725 2.4863 1.278 - 1.278 1.241 1.278 39,902 1.2462 -0.97%
1998-07-21 0 2.575 2.450 2.600 2.575 2.575 5,000 12,875 2.5750 1.291 1.228 1.303 1.291 1.291 9,976 1.2907 0.00%
1998-07-20 0 2.575 2.400 2.575 2.575 2.575 5,000 12,875 2.5750 1.291 1.203 1.291 1.291 1.291 9,976 1.2907 -1.90%
1998-07-17 0 2.625 2.400 2.625 2.625 2.625 5,000 13,125 2.6250 1.316 1.203 1.316 1.316 1.316 9,976 1.3157 0.96%
1998-07-16 0 2.600 2.400 2.600 2.600 2.600 2,000 5,200 2.6000 1.303 1.203 1.303 1.303 1.303 3,990 1.3032 -0.95%
1998-07-15 0 2.625 - 2.625 2.625 2.625 2,000 5,250 2.6250 1.316 - 1.316 1.316 1.316 3,990 1.3157 2.94%
1998-07-14 0 2.550 - 2.575 2.550 2.550 2,000 5,100 2.5500 1.278 - 1.291 1.278 1.278 3,990 1.2781 2.00%
1998-07-13 0 2.500 2.250 2.500 2.500 2.500 3,000 7,500 2.5000 1.253 1.128 1.253 1.253 1.253 5,985 1.2531 0.00%
1998-07-10 0 2.500 2.400 2.500 2.500 2.500 2,000 5,000 2.5000 1.253 1.203 1.253 1.253 1.253 3,990 1.2531 0.00%
1998-07-09 0 2.500 2.400 2.500 2.500 2.500 2,000 5,000 2.5000 1.253 1.203 1.253 1.253 1.253 3,990 1.2531 0.00%
1998-07-08 0 2.500 2.500 2.600 2.500 2.600 3,000 7,700 2.5667 1.253 1.253 1.303 1.253 1.303 5,985 1.2865 -3.85%
1998-07-07 0 2.600 2.300 2.600 2.600 2.600 2,000 5,200 2.6000 1.303 1.153 1.303 1.303 1.303 3,990 1.3032 9.47%
1998-07-06 0 2.375 2.375 2.575 2.375 2.500 19,000 46,425 2.4434 1.190 1.190 1.291 1.190 1.253 37,907 1.2247 -8.65%
1998-07-03 0 2.600 2.475 2.600 2.600 2.600 2,000 5,200 2.6000 1.303 1.241 1.303 1.303 1.303 3,990 1.3032 0.00%
1998-07-02 0 2.600 2.525 2.700 2.600 2.750 17,000 45,700 2.6882 1.303 1.266 1.353 1.303 1.378 33,917 1.3474 -7.14%
1998-06-30 0 2.800 - 2.825 2.775 2.800 19,000 53,050 2.7921 1.403 - 1.416 1.391 1.403 37,907 1.3995 1.82%
1998-06-29 0 2.750 - 2.750 2.750 2.750 10,000 27,500 2.7500 1.378 - 1.378 1.378 1.378 19,951 1.3784 1.85%
1998-06-26 0 2.700 2.525 2.700 2.700 2.700 16,000 43,200 2.7000 1.353 1.266 1.353 1.353 1.353 31,922 1.3533 0.00%
1998-06-25 0 2.700 2.525 2.700 2.700 2.700 37,000 99,900 2.7000 1.353 1.266 1.353 1.353 1.353 73,819 1.3533 0.00%
1998-06-24 0 2.700 2.550 2.725 2.700 2.700 10,000 27,000 2.7000 1.353 1.278 1.366 1.353 1.353 19,951 1.3533 0.00%
1998-06-23 0 2.700 - 2.750 2.600 2.700 26,000 69,300 2.6654 1.353 - 1.378 1.303 1.353 51,873 1.3360 1.89%
1998-06-22 0 2.650 - 2.650 - - 0 0 - 1.328 - 1.328 - - 0 - 0.00%
1998-06-19 0 2.650 - 2.650 2.650 2.650 5,000 13,250 2.6500 1.328 - 1.328 1.328 1.328 9,976 1.3283 0.00%
1998-06-18 0 2.650 2.300 2.650 2.650 2.650 2,000 5,300 2.6500 1.328 1.153 1.328 1.328 1.328 3,990 1.3283 4.33%
1998-06-17 0 3.050 2.950 3.050 2.975 3.050 43,000 129,700 3.0163 1.273 1.231 1.273 1.242 1.273 103,015 1.2590 3.39%
1998-06-16 0 2.950 2.900 3.000 2.900 2.950 14,000 40,800 2.9143 1.231 1.211 1.252 1.211 1.231 33,540 1.2165 2.61%
1998-06-15 0 2.875 2.875 3.050 2.875 3.075 21,000 63,375 3.0179 1.200 1.200 1.273 1.200 1.284 50,310 1.2597 -3.36%
1998-06-12 0 2.975 2.900 3.000 2.975 3.100 5,000 15,125 3.0250 1.242 1.211 1.252 1.242 1.294 11,978 1.2627 0.00%
1998-06-11 0 2.975 2.900 3.150 2.975 2.975 3,000 8,925 2.9750 1.242 1.211 1.315 1.242 1.242 7,187 1.2418 0.00%
1998-06-10 0 2.975 2.850 2.975 2.850 3.000 43,000 126,700 2.9465 1.242 1.190 1.242 1.190 1.252 103,015 1.2299 -0.83%
1998-06-09 0 3.000 3.000 3.175 3.000 3.175 17,000 51,475 3.0279 1.252 1.252 1.325 1.252 1.325 40,727 1.2639 -5.51%
1998-06-08 0 3.175 3.000 3.175 3.200 3.200 2,000 6,400 3.2000 1.325 1.252 1.325 1.336 1.336 4,791 1.3357 5.83%
1998-06-05 0 3.000 3.000 3.025 3.000 3.000 23,000 69,000 3.0000 1.252 1.252 1.263 1.252 1.252 55,101 1.2522 -0.83%
1998-06-04 0 3.025 3.025 3.175 3.025 3.175 3,000 9,375 3.1250 1.263 1.263 1.325 1.263 1.325 7,187 1.3044 -5.47%
1998-06-03 0 3.200 3.000 3.200 3.250 3.250 3,000 9,750 3.2500 1.336 1.252 1.336 1.357 1.357 7,187 1.3566 0.79%
1998-06-02 0 3.175 3.000 3.175 3.175 3.175 5,000 15,875 3.1750 1.325 1.252 1.325 1.325 1.325 11,978 1.3253 -0.78%
1998-06-01 0 3.200 3.000 3.200 3.200 3.200 10,000 32,000 3.2000 1.336 1.252 1.336 1.336 1.336 23,957 1.3357 0.00%
1998-05-29 0 3.200 - 3.250 3.200 3.200 3,000 9,600 3.2000 1.336 - 1.357 1.336 1.336 7,187 1.3357 0.00%
1998-05-28 0 3.200 3.050 3.200 3.200 3.200 2,000 6,400 3.2000 1.336 1.273 1.336 1.336 1.336 4,791 1.3357 3.23%
1998-05-27 0 3.100 3.075 3.200 3.100 3.200 46,000 146,200 3.1783 1.294 1.284 1.336 1.294 1.336 110,202 1.3267 -3.13%
1998-05-26 0 3.200 3.200 3.300 3.200 3.300 11,000 36,200 3.2909 1.336 1.336 1.377 1.336 1.377 26,353 1.3737 -3.76%
1998-05-25 0 3.325 3.150 3.325 3.325 3.325 5,000 16,625 3.3250 1.388 1.315 1.388 1.388 1.388 11,978 1.3879 -0.75%
1998-05-22 0 3.350 3.150 3.350 3.350 3.350 24,000 79,650 3.3188 1.398 1.315 1.398 1.398 1.398 57,497 1.3853 2.29%
1998-05-21 0 3.275 3.150 3.275 3.275 3.275 2,000 6,550 3.2750 1.367 1.315 1.367 1.367 1.367 4,791 1.3670 2.34%
1998-05-20 0 3.200 - - - - 500 1,250 2.5000 1.336 - - - - 1,198 1.0435 0.00%
1998-05-19 0 3.200 3.150 3.275 3.200 3.200 10,000 32,000 3.2000 1.336 1.315 1.367 1.336 1.336 23,957 1.3357 -3.03%
1998-05-18 0 3.300 3.200 3.300 3.300 3.300 4,000 13,200 3.3000 1.377 1.336 1.377 1.377 1.377 9,583 1.3775 3.12%
1998-05-15 0 3.200 3.200 3.300 3.200 3.200 20,000 64,000 3.2000 1.336 1.336 1.377 1.336 1.336 47,914 1.3357 0.00%
1998-05-14 0 3.200 3.200 3.300 3.200 3.200 15,000 48,000 3.2000 1.336 1.336 1.377 1.336 1.336 35,935 1.3357 0.00%
1998-05-13 0 3.200 3.200 3.250 3.200 3.200 70,000 224,000 3.2000 1.336 1.336 1.357 1.336 1.336 167,698 1.3357 -1.54%
1998-05-12 0 3.250 3.200 3.275 3.175 3.250 14,000 44,850 3.2036 1.357 1.336 1.367 1.325 1.357 33,540 1.3372 1.56%
1998-05-11 0 3.200 3.200 3.250 3.200 3.250 175,000 562,000 3.2114 1.336 1.336 1.357 1.336 1.357 419,246 1.3405 -1.54%
1998-05-08 0 3.250 3.150 3.250 3.200 3.350 166,000 543,250 3.2726 1.357 1.315 1.357 1.336 1.398 397,685 1.3660 0.78%
1998-05-07 0 3.225 - 3.225 3.225 3.225 2,000 6,450 3.2250 1.346 - 1.346 1.346 1.346 4,791 1.3462 -0.77%
1998-05-06 0 3.250 - 3.250 3.250 3.250 2,000 6,500 3.2500 1.357 - 1.357 1.357 1.357 4,791 1.3566 1.56%
1998-05-05 0 3.200 3.000 3.200 3.000 3.200 18,000 56,400 3.1333 1.336 1.252 1.336 1.252 1.336 43,122 1.3079 -0.78%
1998-05-04 0 3.225 3.200 3.225 3.225 3.225 2,000 6,450 3.2250 1.346 1.336 1.346 1.346 1.346 4,791 1.3462 0.78%
1998-05-01 0 3.200 3.025 3.200 3.250 3.250 2,000 6,500 3.2500 1.336 1.263 1.336 1.357 1.357 4,791 1.3566 -0.78%
1998-04-30 0 3.225 - 3.225 3.225 3.225 1,000 3,225 3.2250 1.346 - 1.346 1.346 1.346 2,396 1.3462 1.57%
1998-04-29 0 3.175 2.975 3.200 3.175 3.175 2,000 6,350 3.1750 1.325 1.242 1.336 1.325 1.325 4,791 1.3253 4.96%
1998-04-28 0 3.025 3.000 3.200 3.025 3.225 12,000 36,700 3.0583 1.263 1.252 1.336 1.263 1.346 28,748 1.2766 -0.82%
1998-04-27 0 3.050 3.000 3.200 3.050 3.200 11,000 33,700 3.0636 1.273 1.252 1.336 1.273 1.336 26,353 1.2788 -6.15%
1998-04-24 0 3.250 - 3.250 3.200 3.275 45,000 145,800 3.2400 1.357 - 1.357 1.336 1.367 107,806 1.3524 -0.76%
1998-04-23 0 3.275 - 3.275 3.275 3.275 1,000 3,275 3.2750 1.367 - 1.367 1.367 1.367 2,396 1.3670 0.00%
1998-04-22 0 3.275 - 3.275 3.275 3.275 1,000 3,275 3.2750 1.367 - 1.367 1.367 1.367 2,396 1.3670 -0.76%
1998-04-21 0 3.300 - 3.350 3.300 3.300 1,000 3,300 3.3000 1.377 - 1.398 1.377 1.377 2,396 1.3775 1.54%
1998-04-20 0 3.250 - 3.300 3.250 3.250 1,000 3,250 3.2500 1.357 - 1.377 1.357 1.357 2,396 1.3566 1.56%
1998-04-17 0 3.200 - 3.300 3.200 3.200 2,000 6,400 3.2000 1.336 - 1.377 1.336 1.336 4,791 1.3357 0.00%
1998-04-16 0 3.200 3.000 3.200 3.200 3.200 1,000 3,200 3.2000 1.336 1.252 1.336 1.336 1.336 2,396 1.3357 3.23%
1998-04-15 0 3.100 3.025 3.200 3.100 3.300 21,000 65,300 3.1095 1.294 1.263 1.336 1.294 1.377 50,310 1.2980 -6.06%
1998-04-14 0 3.300 3.050 3.400 - - 0 0 - 1.377 1.273 1.419 - - 0 - 0.00%
1998-04-09 0 3.300 3.050 3.400 3.300 3.300 38,000 125,400 3.3000 1.377 1.273 1.419 1.377 1.377 91,036 1.3775 -1.49%
1998-04-08 0 3.350 - 3.350 3.350 3.350 1,000 3,350 3.3500 1.398 - 1.398 1.398 1.398 2,396 1.3983 1.52%
1998-04-07 0 3.300 3.300 3.375 3.300 3.300 22,000 72,600 3.3000 1.377 1.377 1.409 1.377 1.377 52,705 1.3775 0.00%
1998-04-03 0 3.300 - 3.300 3.300 3.300 1,000 3,300 3.3000 1.377 - 1.377 1.377 1.377 2,396 1.3775 0.00%
1998-04-02 0 3.300 3.050 3.300 3.300 3.300 1,000 3,300 3.3000 1.377 1.273 1.377 1.377 1.377 2,396 1.3775 -1.49%
1998-04-01 0 3.350 - 3.350 3.350 3.350 1,000 3,350 3.3500 1.398 - 1.398 1.398 1.398 2,396 1.3983 0.00%
1998-03-31 0 3.350 - 3.450 3.350 3.350 1,000 3,350 3.3500 1.398 - 1.440 1.398 1.398 2,396 1.3983 3.08%
1998-03-30 0 3.250 2.900 3.350 3.250 3.250 1,000 3,250 3.2500 1.357 1.211 1.398 1.357 1.357 2,396 1.3566 8.33%
1998-03-27 0 3.000 2.950 - 3.000 3.000 1,000 3,000 3.0000 1.252 1.231 - 1.252 1.252 2,396 1.2522 0.00%
1998-03-26 0 3.000 2.925 3.225 3.000 3.275 6,000 18,275 3.0458 1.252 1.221 1.346 1.252 1.367 14,374 1.2714 -9.09%
1998-03-25 0 3.300 - 3.300 3.300 3.300 1,500 4,850 3.2333 1.377 - 1.377 1.377 1.377 3,594 1.3496 0.00%
1998-03-24 0 3.300 - 3.300 3.300 3.300 1,000 3,300 3.3000 1.377 - 1.377 1.377 1.377 2,396 1.3775 0.00%
1998-03-23 0 3.300 - 3.300 3.300 3.300 1,000 3,300 3.3000 1.377 - 1.377 1.377 1.377 2,396 1.3775 0.00%
1998-03-20 0 3.300 - 3.300 3.300 3.300 1,000 3,300 3.3000 1.377 - 1.377 1.377 1.377 2,396 1.3775 0.00%
1998-03-19 0 3.300 - 3.300 3.300 3.300 1,000 3,300 3.3000 1.377 - 1.377 1.377 1.377 2,396 1.3775 0.00%
1998-03-18 0 3.300 - 3.300 3.300 3.300 2,000 6,600 3.3000 1.377 - 1.377 1.377 1.377 4,791 1.3775 0.76%
1998-03-17 0 3.275 - 3.275 3.275 3.275 1,000 3,275 3.2750 1.367 - 1.367 1.367 1.367 2,396 1.3670 2.34%
1998-03-16 0 3.200 3.000 3.200 3.200 3.200 1,000 3,200 3.2000 1.336 1.252 1.336 1.336 1.336 2,396 1.3357 2.40%
1998-03-13 0 3.125 3.075 3.200 3.125 3.250 4,000 12,700 3.1750 1.304 1.284 1.336 1.304 1.357 9,583 1.3253 -4.58%
1998-03-12 0 3.275 - 3.275 3.275 3.275 2,000 6,550 3.2750 1.367 - 1.367 1.367 1.367 4,791 1.3670 -0.76%
1998-03-11 0 3.300 - 3.300 3.300 3.300 1,000 3,300 3.3000 1.377 - 1.377 1.377 1.377 2,396 1.3775 3.12%
1998-03-10 0 3.200 - 3.200 3.200 3.200 1,000 3,200 3.2000 1.336 - 1.336 1.336 1.336 2,396 1.3357 6.67%
1998-03-09 0 3.000 - 3.225 3.000 3.200 4,501 13,603 3.0222 1.252 - 1.346 1.252 1.336 10,783 1.2615 -6.25%
1998-03-06 0 3.200 3.000 3.200 3.200 3.200 2,000 6,400 3.2000 1.336 1.252 1.336 1.336 1.336 4,791 1.3357 3.23%
1998-03-05 0 3.100 3.025 3.200 3.100 3.400 17,500 54,600 3.1200 1.294 1.263 1.336 1.294 1.419 41,925 1.3023 -8.82%
1998-03-04 0 3.400 3.200 3.400 3.400 3.400 1,370 4,529 3.3058 1.419 1.336 1.419 1.419 1.419 3,282 1.3799 0.00%
1998-03-03 0 3.400 - 3.400 3.400 3.400 2,000 6,800 3.4000 1.419 - 1.419 1.419 1.419 4,791 1.4192 0.00%
1998-03-02 0 3.400 - 3.400 3.300 3.400 2,000 6,700 3.3500 1.419 - 1.419 1.377 1.419 4,791 1.3983 3.03%
1998-02-27 0 3.300 3.100 3.300 3.300 3.300 2,000 6,600 3.3000 1.377 1.294 1.377 1.377 1.377 4,791 1.3775 0.76%
1998-02-26 0 3.275 3.150 3.300 3.275 3.275 2,000 6,550 3.2750 1.367 1.315 1.377 1.367 1.367 4,791 1.3670 0.77%
1998-02-25 0 3.250 3.150 3.325 3.200 3.250 11,000 35,250 3.2045 1.357 1.315 1.388 1.336 1.357 26,353 1.3376 -1.52%
1998-02-24 0 3.300 3.125 3.300 3.300 3.300 2,000 6,600 3.3000 1.377 1.304 1.377 1.377 1.377 4,791 1.3775 0.00%
1998-02-23 0 3.300 3.150 3.300 3.300 3.300 2,000 6,600 3.3000 1.377 1.315 1.377 1.377 1.377 4,791 1.3775 3.12%
1998-02-20 0 3.200 3.100 3.200 3.275 3.275 2,000 6,550 3.2750 1.336 1.294 1.336 1.367 1.367 4,791 1.3670 -1.54%
1998-02-19 0 3.250 3.100 3.250 3.250 3.250 2,000 6,500 3.2500 1.357 1.294 1.357 1.357 1.357 4,791 1.3566 3.17%
1998-02-18 0 3.150 3.025 3.150 3.275 3.275 2,000 6,550 3.2750 1.315 1.263 1.315 1.367 1.367 4,791 1.3670 -1.56%
1998-02-17 0 3.200 3.100 3.225 3.200 3.250 6,000 19,250 3.2083 1.336 1.294 1.346 1.336 1.357 14,374 1.3392 1.59%
1998-02-16 0 3.150 3.100 3.150 3.250 3.325 6,000 19,800 3.3000 1.315 1.294 1.315 1.357 1.388 14,374 1.3775 -3.08%
1998-02-13 0 3.250 - 3.250 3.300 3.300 2,000 6,600 3.3000 1.357 - 1.357 1.377 1.377 4,791 1.3775 -1.52%
1998-02-12 0 3.300 3.150 3.300 3.300 3.300 2,000 6,600 3.3000 1.377 1.315 1.377 1.377 1.377 4,791 1.3775 1.54%
1998-02-11 0 3.250 3.150 3.300 3.250 3.300 12,000 39,100 3.2583 1.357 1.315 1.377 1.357 1.377 28,748 1.3601 0.00%
1998-02-10 0 3.250 3.150 3.300 3.250 3.250 3,000 9,750 3.2500 1.357 1.315 1.377 1.357 1.357 7,187 1.3566 -1.52%
1998-02-09 0 3.300 3.175 3.375 3.300 3.300 5,000 16,500 3.3000 1.377 1.325 1.409 1.377 1.377 11,978 1.3775 1.54%
1998-02-06 0 3.250 3.200 3.375 3.250 3.300 15,000 49,000 3.2667 1.357 1.336 1.409 1.357 1.377 35,935 1.3636 -1.52%
1998-02-05 0 3.300 3.200 3.350 3.275 3.300 11,000 36,150 3.2864 1.377 1.336 1.398 1.367 1.377 26,353 1.3718 0.00%
1998-02-04 0 3.300 3.075 3.300 3.150 3.300 11,000 35,300 3.2091 1.377 1.284 1.377 1.315 1.377 26,353 1.3395 1.54%
1998-02-03 0 3.250 3.200 3.300 - - 0 0 - 1.357 1.336 1.377 - - 0 - 0.00%
1998-02-02 0 3.250 3.150 3.300 3.250 3.250 10,000 32,500 3.2500 1.357 1.315 1.377 1.357 1.357 23,957 1.3566 0.00%
1998-01-27 0 3.250 3.150 3.375 - - 0 0 - 1.357 1.315 1.409 - - 0 - 0.00%
1998-01-26 0 3.250 3.050 3.250 3.250 3.250 10,000 32,500 3.2500 1.357 1.273 1.357 1.357 1.357 23,957 1.3566 3.17%
1998-01-23 0 3.150 3.075 3.450 3.150 3.250 20,000 64,000 3.2000 1.315 1.284 1.440 1.315 1.357 47,914 1.3357 -3.08%
1998-01-22 0 3.250 3.250 3.450 - - 0 0 - 1.357 1.357 1.440 - - 0 - 0.00%
1998-01-21 0 3.250 3.000 3.400 3.250 3.250 5,000 16,250 3.2500 1.357 1.252 1.419 1.357 1.357 11,978 1.3566 0.00%
1998-01-20 0 3.250 3.250 3.425 3.225 3.225 10,000 32,250 3.2250 1.357 1.357 1.430 1.346 1.346 23,957 1.3462 -6.47%
1998-01-19 0 3.475 3.225 3.500 3.475 3.475 5,000 17,375 3.4750 1.451 1.346 1.461 1.451 1.451 11,978 1.4505 0.00%
1998-01-16 0 3.475 - 3.475 - - 0 0 - 1.451 - 1.451 - - 0 - 0.00%
1998-01-15 0 3.475 - 3.475 3.500 3.500 10,000 35,000 3.5000 1.451 - 1.451 1.461 1.461 23,957 1.4610 4.51%
1998-01-14 0 3.325 3.200 3.325 3.300 3.325 46,000 152,300 3.3109 1.388 1.336 1.388 1.377 1.388 110,202 1.3820 -9.52%
1998-01-13 0 3.675 - 3.675 3.725 3.725 5,000 18,625 3.7250 1.534 - 1.534 1.555 1.555 11,978 1.5549 -0.68%
1998-01-12 0 3.700 - 3.725 3.450 3.850 112,000 419,025 3.7413 1.544 - 1.555 1.440 1.607 268,317 1.5617 -3.90%
1998-01-09 0 3.850 - 3.850 3.850 3.850 3,000 11,550 3.8500 1.607 - 1.607 1.607 1.607 7,187 1.6071 0.65%
1998-01-08 0 3.825 - - - - 0 0 - 1.597 - - - - 0 - 0.00%
1998-01-07 0 3.825 - 3.825 - - 0 0 - 1.597 - 1.597 - - 0 - -0.65%
1998-01-06 0 3.850 - 3.850 3.850 3.850 2,000 7,700 3.8500 1.607 - 1.607 1.607 1.607 4,791 1.6071 1.32%
1998-01-05 0 3.800 - 3.800 3.850 3.850 3,000 11,550 3.8500 1.586 - 1.586 1.607 1.607 7,187 1.6071 -1.30%
1998-01-02 0 3.850 3.800 3.850 3.900 3.900 1,000 3,900 3.9000 1.607 1.586 1.607 1.628 1.628 2,396 1.6279 1.32%
1997-12-31 0 3.800 3.700 3.800 3.750 3.850 62,000 234,500 3.7823 1.586 1.544 1.586 1.565 1.607 148,533 1.5788 2.70%
1997-12-30 0 3.700 3.750 3.800 3.650 3.700 35,000 128,750 3.6786 1.544 1.565 1.586 1.524 1.544 83,849 1.5355 5.71%
1997-12-29 0 3.500 - 3.600 - - 0 0 - 1.461 - 1.503 - - 0 - 0.00%
1997-12-24 0 3.500 - - - - 0 0 - 1.461 - - - - 0 - 0.00%
1997-12-23 0 3.500 3.450 - 3.450 3.500 14,000 48,800 3.4857 1.461 1.440 - 1.440 1.461 33,540 1.4550 1.45%
1997-12-22 0 3.450 3.350 3.550 - - 0 0 - 1.440 1.398 1.482 - - 0 - 0.00%
1997-12-19 0 3.450 3.450 3.500 - - 0 0 - 1.440 1.440 1.461 - - 0 - 0.00%
1997-12-18 0 3.450 - 3.450 3.400 3.450 11,000 37,900 3.4455 1.440 - 1.440 1.419 1.440 26,353 1.4382 0.73%
1997-12-17 0 3.425 - 3.500 - - 0 0 - 1.430 - 1.461 - - 0 - 0.00%
1997-12-16 0 3.425 3.225 3.450 3.425 3.450 20,760 71,182 3.4288 1.430 1.346 1.440 1.430 1.440 49,735 1.4312 1.48%
1997-12-15 0 3.375 - 3.450 3.375 3.375 15,000 50,625 3.3750 1.409 - 1.440 1.409 1.409 35,935 1.4088 6.30%
1997-12-12 0 3.175 3.175 3.200 - - 0 0 - 1.325 1.325 1.336 - - 0 - 1.60%
1997-12-11 0 3.125 3.125 3.350 3.125 3.125 2,000 6,250 3.1250 1.304 1.304 1.398 1.304 1.304 4,791 1.3044 -1.57%
1997-12-10 0 3.175 3.175 3.450 3.175 3.200 4,000 12,750 3.1875 1.325 1.325 1.440 1.325 1.336 9,583 1.3305 2.42%
1997-12-09 0 3.100 3.100 3.300 - - 0 0 - 1.294 1.294 1.377 - - 0 - 0.81%
1997-12-08 0 3.075 3.075 3.250 - - 0 0 - 1.284 1.284 1.357 - - 0 - 2.50%
1997-12-05 0 3.000 3.000 3.325 3.000 3.075 12,000 36,450 3.0375 1.252 1.252 1.388 1.252 1.284 28,748 1.2679 -0.83%
1997-12-04 0 3.025 3.025 - - - 0 0 - 1.263 1.263 - - - 0 - 0.83%
1997-12-03 0 3.000 3.000 - 3.000 3.000 7,500 22,400 2.9867 1.252 1.252 - 1.252 1.252 17,968 1.2467 -3.23%
1997-12-02 0 3.100 3.000 - - - 0 0 - 1.294 1.252 - - - 0 - 0.00%
1997-12-01 0 3.100 - - - - 0 0 - 1.294 - - - - 0 - 0.00%
1997-11-28 0 3.100 - 3.200 - - 0 0 - 1.294 - 1.336 - - 0 - 0.00%
1997-11-27 0 3.100 - 3.200 - - 0 0 - 1.294 - 1.336 - - 0 - 0.00%
1997-11-26 0 3.100 - 3.300 - - 0 0 - 1.294 - 1.377 - - 0 - 0.00%
1997-11-25 0 3.100 2.900 3.100 3.050 3.100 3,000 9,200 3.0667 1.294 1.211 1.294 1.273 1.294 7,187 1.2801 4.20%
1997-11-24 0 2.975 2.875 3.050 2.975 2.975 50,000 148,750 2.9750 1.242 1.200 1.273 1.242 1.242 119,785 1.2418 -1.65%
1997-11-21 0 3.025 2.975 3.275 3.025 3.100 23,000 70,625 3.0707 1.263 1.242 1.367 1.263 1.294 55,101 1.2817 -5.47%
1997-11-20 0 3.200 - 3.300 3.200 3.200 5,000 16,000 3.2000 1.336 - 1.377 1.336 1.336 11,978 1.3357 -3.03%
1997-11-19 0 3.300 3.200 3.300 - - 0 0 - 1.377 1.336 1.377 - - 0 - 0.00%
1997-11-18 0 3.300 - 3.300 3.300 3.300 2,000 6,600 3.3000 1.377 - 1.377 1.377 1.377 4,791 1.3775 0.00%
1997-11-17 0 3.300 3.175 3.300 3.175 3.300 22,500 71,975 3.1989 1.377 1.325 1.377 1.325 1.377 53,903 1.3353 3.12%
1997-11-14 0 3.200 3.200 3.300 3.200 3.200 20,000 64,000 3.2000 1.336 1.336 1.377 1.336 1.336 47,914 1.3357 -1.54%
1997-11-13 0 3.250 3.125 3.250 3.200 3.250 3,000 9,650 3.2167 1.357 1.304 1.357 1.336 1.357 7,187 1.3427 -1.52%
1997-11-12 0 3.300 3.300 3.400 3.300 3.400 22,000 73,550 3.3432 1.377 1.377 1.419 1.377 1.419 52,705 1.3955 -5.71%
1997-11-11 0 3.500 3.400 3.600 3.350 3.700 124,380 432,416 3.4766 1.461 1.419 1.503 1.398 1.544 297,976 1.4512 6.06%
1997-11-10 0 3.300 - 3.350 - - 0 0 - 1.377 - 1.398 - - 0 - 0.00%
1997-11-07 0 3.300 - 3.300 - - 0 0 - 1.377 - 1.377 - - 0 - 0.00%
1997-11-06 0 3.300 - 3.300 - - 0 0 - 1.377 - 1.377 - - 0 - -5.71%
1997-11-05 0 3.500 - 3.500 - - 0 0 - 1.461 - 1.461 - - 0 - -2.78%
1997-11-04 0 3.600 - 3.600 - - 0 0 - 1.503 - 1.503 - - 0 - 0.00%
1997-11-03 0 3.600 3.500 3.600 3.600 3.600 2,000 7,200 3.6000 1.503 1.461 1.503 1.503 1.503 4,791 1.5027 9.09%
1997-10-31 0 3.300 - 3.300 - - 0 0 - 1.377 - 1.377 - - 0 - 0.00%
1997-10-30 0 3.300 - 3.300 - - 0 0 - 1.377 - 1.377 - - 0 - 0.00%
1997-10-29 0 3.300 - 3.450 3.300 3.300 10,000 33,000 3.3000 1.377 - 1.440 1.377 1.377 23,957 1.3775 -1.49%
1997-10-28 0 3.350 - 3.450 - - 0 0 - 1.398 - 1.440 - - 0 - 0.00%
1997-10-27 0 3.350 3.250 3.350 3.350 3.350 4,000 13,400 3.3500 1.398 1.357 1.398 1.398 1.398 9,583 1.3983 -2.90%
1997-10-24 0 3.450 - 3.450 3.450 3.450 4,000 13,800 3.4500 1.440 - 1.440 1.440 1.440 9,583 1.4401 0.00%
1997-10-23 0 3.450 - 3.450 - - 0 0 - 1.440 - 1.440 - - 0 - -1.43%
1997-10-22 0 3.500 - 3.500 3.500 3.500 10,000 35,000 3.5000 1.461 - 1.461 1.461 1.461 23,957 1.4610 -4.11%
1997-10-21 0 3.650 - 3.725 3.625 3.650 70,000 254,250 3.6321 1.524 - 1.555 1.513 1.524 167,698 1.5161 0.69%
1997-10-20 0 3.625 - 3.725 3.625 3.625 30,000 108,750 3.6250 1.513 - 1.555 1.513 1.513 71,871 1.5131 0.00%
1997-10-17 0 3.625 - 3.625 - - 0 0 - 1.513 - 1.513 - - 0 - 0.00%
1997-10-16 0 3.625 3.450 3.625 3.625 3.625 10,000 36,250 3.6250 1.513 1.440 1.513 1.513 1.513 23,957 1.5131 2.84%
1997-10-15 0 3.525 3.500 3.525 3.525 3.800 49,500 182,900 3.6949 1.471 1.461 1.471 1.471 1.586 118,587 1.5423 -11.87%
1997-10-14 0 4.000 3.900 4.100 3.900 4.000 18,000 71,200 3.9556 1.670 1.628 1.711 1.628 1.670 43,122 1.6511 2.56%
1997-10-13 0 3.900 - 4.000 - - 0 0 - 1.628 - 1.670 - - 0 - 0.00%
1997-10-09 0 3.900 - 4.000 - - 0 0 - 1.628 - 1.670 - - 0 - 0.00%
1997-10-08 0 3.900 3.800 4.000 - - 0 0 - 1.628 1.586 1.670 - - 0 - 0.00%
1997-10-07 0 3.900 - - - - 0 0 - 1.628 - - - - 0 - 0.00%
1997-10-06 0 3.900 3.850 4.200 3.900 3.900 10,000 39,000 3.9000 1.628 1.607 1.753 1.628 1.628 23,957 1.6279 -4.88%
1997-10-03 0 4.100 4.000 4.200 4.100 4.100 30,000 123,000 4.1000 1.711 1.670 1.753 1.711 1.711 71,871 1.7114 2.50%
1997-09-30 0 4.000 3.750 4.000 3.900 4.000 14,000 55,600 3.9714 1.670 1.565 1.670 1.628 1.670 33,540 1.6577 2.56%
1997-09-29 0 3.900 3.700 3.950 - - 0 0 - 1.628 1.544 1.649 - - 0 - 0.00%
1997-09-26 0 3.900 3.650 3.900 3.900 3.900 20,000 78,000 3.9000 1.628 1.524 1.628 1.628 1.628 47,914 1.6279 2.63%
1997-09-25 0 4.100 4.100 - 4.000 4.100 65,000 264,500 4.0692 1.586 1.586 - 1.547 1.586 168,014 1.5743 2.50%
1997-09-24 0 4.000 4.000 4.200 4.000 4.200 20,000 82,000 4.1000 1.547 1.547 1.625 1.547 1.625 51,696 1.5862 -2.44%
1997-09-23 0 4.100 3.900 - - - 0 0 - 1.586 1.509 - - - 0 - 0.00%
1997-09-22 0 4.100 4.000 4.200 - - 0 0 - 1.586 1.547 1.625 - - 0 - 0.00%
1997-09-19 0 4.100 4.100 4.200 - - 0 0 - 1.586 1.586 1.625 - - 0 - 0.00%
1997-09-18 0 4.100 4.000 4.200 4.000 4.300 68,993 286,423 4.1515 1.586 1.547 1.625 1.547 1.664 178,335 1.6061 -2.38%
1997-09-16 0 4.200 4.100 4.200 4.200 4.200 22,500 94,400 4.1956 1.625 1.586 1.625 1.625 1.625 58,159 1.6231 2.44%
1997-09-15 0 4.100 4.100 4.150 4.000 4.100 117,609 471,445 4.0086 1.586 1.586 1.606 1.547 1.586 303,999 1.5508 7.19%
1997-09-12 0 3.825 - 3.825 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
1997-09-11 0 3.825 - 3.825 3.825 3.825 35,000 133,875 3.8250 1.480 - 1.480 1.480 1.480 90,469 1.4798 0.00%
1997-09-10 0 3.825 3.825 3.900 - - 0 0 - 1.480 1.480 1.509 - - 0 - 0.66%
1997-09-09 0 3.800 3.800 - - - 0 0 - 1.470 1.470 - - - 0 - 9.35%
1997-09-08 0 3.475 3.475 - 3.450 3.450 10,000 34,500 3.4500 1.344 1.344 - 1.335 1.335 25,848 1.3347 -2.11%
1997-09-05 0 3.550 3.450 - - - 0 0 - 1.373 1.335 - - - 0 - 0.00%
1997-09-04 0 3.550 3.450 - 3.550 3.550 10,000 35,500 3.5500 1.373 1.335 - 1.373 1.373 25,848 1.3734 -1.39%
1997-09-03 0 3.600 3.550 - 3.600 3.600 10,000 36,000 3.6000 1.393 1.373 - 1.393 1.393 25,848 1.3927 0.00%
1997-09-02 0 3.600 3.500 - 3.600 3.800 34,000 125,300 3.6853 1.393 1.354 - 1.393 1.470 87,884 1.4257 -5.26%
1997-09-01 0 3.800 - 3.800 - - 0 0 - 1.470 - 1.470 - - 0 - 0.00%
1997-08-29 0 3.800 - 3.850 - - 0 0 - 1.470 - 1.489 - - 0 - 0.00%
1997-08-28 0 3.800 - 3.800 - - 0 0 - 1.470 - 1.470 - - 0 - 0.00%
1997-08-27 0 3.800 - 3.850 - - 7,000 26,600 3.8000 1.470 - 1.489 - - 18,094 1.4701 0.00%
1997-08-26 0 3.800 - - - - 0 0 - 1.470 - - - - 0 - 0.00%
1997-08-25 0 3.800 - 3.900 - - 0 0 - 1.470 - 1.509 - - 0 - 0.00%
1997-08-22 0 3.800 - 3.900 - - 0 0 - 1.470 - 1.509 - - 0 - 0.00%
1997-08-21 0 3.800 - 3.900 - - 0 0 - 1.470 - 1.509 - - 0 - 0.00%
1997-08-20 0 3.800 - 3.900 - - 0 0 - 1.470 - 1.509 - - 0 - 0.00%
1997-08-19 0 3.800 - 3.900 3.800 3.800 7,000 26,600 3.8000 1.470 - 1.509 1.470 1.470 18,094 1.4701 -1.30%
1997-08-15 0 3.850 3.850 3.875 3.800 3.800 8,000 30,400 3.8000 1.489 1.489 1.499 1.470 1.470 20,679 1.4701 0.00%
1997-08-14 0 3.850 3.750 3.900 3.850 3.850 20,000 77,000 3.8500 1.489 1.451 1.509 1.489 1.489 51,696 1.4895 3.36%
1997-08-13 0 3.725 3.725 3.825 - - 0 0 - 1.441 1.441 1.480 - - 0 - 0.00%
1997-08-12 0 3.725 3.725 3.900 3.725 3.775 77,000 288,325 3.7445 1.441 1.441 1.509 1.441 1.460 199,032 1.4486 -1.32%
1997-08-11 0 3.775 3.700 3.800 3.775 3.800 14,375 54,431 3.7865 1.460 1.431 1.470 1.460 1.470 37,157 1.4649 -0.66%
1997-08-08 0 3.800 3.700 3.800 3.800 3.850 13,000 49,800 3.8308 1.470 1.431 1.470 1.470 1.489 33,603 1.4820 0.00%
1997-08-07 0 3.800 3.800 3.900 3.800 3.900 50,375 195,369 3.8783 1.470 1.470 1.509 1.470 1.509 130,211 1.5004 0.00%
1997-08-06 0 3.800 3.625 3.800 3.800 3.800 40,000 152,000 3.8000 1.470 1.402 1.470 1.470 1.470 103,393 1.4701 4.83%
1997-08-05 0 3.625 3.625 3.825 3.625 3.825 180,000 662,025 3.6779 1.402 1.402 1.480 1.402 1.480 465,268 1.4229 -5.23%
1997-08-04 0 3.825 - 3.825 3.850 3.900 30,000 116,000 3.8667 1.480 - 1.480 1.489 1.509 77,545 1.4959 4.79%
1997-08-01 0 3.650 3.625 3.750 3.650 3.750 45,000 164,750 3.6611 1.412 1.402 1.451 1.412 1.451 116,317 1.4164 -5.19%
1997-07-31 0 3.850 - 3.875 3.850 3.850 10,000 38,500 3.8500 1.489 - 1.499 1.489 1.489 25,848 1.4895 -1.28%
1997-07-30 0 3.900 3.800 3.900 3.875 3.900 20,000 77,750 3.8875 1.509 1.470 1.509 1.499 1.509 51,696 1.5040 1.96%
1997-07-29 0 3.825 3.800 3.875 3.825 3.900 21,000 80,400 3.8286 1.480 1.470 1.499 1.480 1.509 54,281 1.4812 -1.92%
1997-07-28 0 3.900 - 3.950 3.900 4.000 68,000 265,800 3.9088 1.509 - 1.528 1.509 1.547 175,768 1.5122 0.00%
1997-07-25 0 3.900 3.800 3.900 3.900 3.900 110,000 429,000 3.9000 1.509 1.470 1.509 1.509 1.509 284,331 1.5088 0.00%
1997-07-24 0 3.900 3.700 4.000 3.900 3.900 70,000 273,000 3.9000 1.509 1.431 1.547 1.509 1.509 180,938 1.5088 2.63%
1997-07-23 0 3.800 3.800 3.900 3.800 3.900 130,000 504,000 3.8769 1.470 1.470 1.509 1.470 1.509 336,027 1.4999 -2.56%
1997-07-22 0 3.900 3.750 3.900 3.650 4.000 196,000 741,100 3.7811 1.509 1.451 1.509 1.412 1.547 506,626 1.4628 8.33%
1997-07-21 0 3.600 3.600 3.775 3.600 3.600 8,000 28,800 3.6000 1.393 1.393 1.460 1.393 1.393 20,679 1.3927 -1.37%
1997-07-18 0 3.650 3.625 - 3.650 3.675 26,000 95,400 3.6692 1.412 1.402 - 1.412 1.422 67,205 1.4195 -2.67%
1997-07-17 0 3.750 - 3.800 - - 0 0 - 1.451 - 1.470 - - 0 - 0.00%
1997-07-16 0 3.750 3.650 3.800 3.750 3.800 55,000 207,750 3.7773 1.451 1.412 1.470 1.451 1.470 142,165 1.4613 -1.32%
1997-07-15 0 3.800 3.800 3.900 3.800 3.800 29,000 110,200 3.8000 1.470 1.470 1.509 1.470 1.470 74,960 1.4701 0.00%
1997-07-14 0 3.800 3.800 3.950 3.800 4.000 125,000 482,800 3.8624 1.470 1.470 1.528 1.470 1.547 323,103 1.4943 -2.56%
1997-07-11 0 3.900 3.800 4.000 3.800 3.900 35,000 134,500 3.8429 1.509 1.470 1.547 1.470 1.509 90,469 1.4867 2.63%
1997-07-10 0 3.800 3.700 3.900 3.800 3.800 10,000 38,000 3.8000 1.470 1.431 1.509 1.470 1.470 25,848 1.4701 -2.56%
1997-07-09 0 3.900 3.900 3.975 3.900 3.900 8,000 31,200 3.9000 1.509 1.509 1.538 1.509 1.509 20,679 1.5088 -2.50%
1997-07-08 0 4.000 3.900 4.100 - - 0 0 - 1.547 1.509 1.586 - - 0 - 0.00%
1997-07-07 0 4.000 - 4.000 - - 0 0 - 1.547 - 1.547 - - 0 - 0.00%
1997-07-04 0 4.000 - 4.000 3.900 4.000 21,000 83,600 3.9810 1.547 - 1.547 1.509 1.547 54,281 1.5401 -3.61%
1997-07-03 0 4.150 - 4.150 4.100 4.300 46,500 195,600 4.2065 1.606 - 1.606 1.586 1.664 120,194 1.6274 0.00%
1997-06-27 0 4.150 4.000 - 3.900 4.150 145,000 574,100 3.9593 1.606 1.547 - 1.509 1.606 374,800 1.5318 6.41%
1997-06-26 0 3.900 3.825 3.900 3.900 4.025 225,000 899,250 3.9967 1.509 1.480 1.509 1.509 1.557 581,586 1.5462 -2.50%
1997-06-25 0 4.000 - 4.000 4.025 4.100 26,500 107,275 4.0481 1.547 - 1.547 1.557 1.586 68,498 1.5661 -4.19%
1997-06-24 0 4.175 4.100 4.175 4.000 4.175 240,375 987,906 4.1099 1.615 1.586 1.615 1.547 1.615 621,327 1.5900 1.21%
1997-06-23 0 4.125 4.025 4.125 3.300 4.200 379,000 1,421,650 3.7511 1.596 1.557 1.596 1.277 1.625 979,649 1.4512 28.91%
1997-06-20 0 3.200 3.100 3.300 3.000 3.200 231,375 711,488 3.0750 1.238 1.199 1.277 1.161 1.238 598,064 1.1897 13.27%
1997-06-19 0 2.825 2.825 - - - 0 0 - 1.093 1.093 - - - 0 - 0.89%
1997-06-18 0 2.800 2.800 2.925 2.800 2.900 63,000 180,400 2.8635 1.083 1.083 1.132 1.083 1.122 162,844 1.1078 -6.04%
1997-06-17 0 2.980 2.900 3.050 - - 0 0 - 1.153 1.122 1.180 - - 0 - 0.00%
1997-06-16 0 2.980 - 3.050 - - 0 0 - 1.153 - 1.180 - - 0 - 0.00%
1997-06-13 0 3.250 3.150 3.250 3.150 3.250 111,000 355,650 3.2041 1.153 1.117 1.153 1.117 1.153 312,911 1.1366 0.78%
1997-06-12 0 3.225 - 3.250 3.225 3.250 62,000 201,450 3.2492 1.144 - 1.153 1.144 1.153 174,779 1.1526 -2.27%
1997-06-11 0 3.300 3.225 3.300 3.150 3.300 244,000 794,750 3.2572 1.171 1.144 1.171 1.117 1.171 687,841 1.1554 3.12%
1997-06-10 0 3.200 3.150 3.300 3.100 3.200 73,000 230,600 3.1589 1.135 1.117 1.171 1.100 1.135 205,788 1.1206 6.67%
1997-06-06 0 3.000 3.000 - 3.000 3.050 80,000 241,900 3.0238 1.064 1.064 - 1.064 1.082 225,522 1.0726 0.00%
1997-06-05 0 3.000 2.975 3.000 3.000 3.050 180,625 544,531 3.0147 1.064 1.055 1.064 1.064 1.082 509,186 1.0694 0.00%
1997-06-04 0 3.000 3.000 3.050 3.000 3.100 169,500 518,800 3.0608 1.064 1.064 1.082 1.064 1.100 477,824 1.0858 -3.23%
1997-06-03 0 3.100 3.025 3.100 3.000 3.100 216,000 650,000 3.0093 1.100 1.073 1.100 1.064 1.100 608,908 1.0675 4.20%
1997-06-02 0 2.975 2.975 3.000 2.950 2.950 11,000 32,450 2.9500 1.055 1.055 1.064 1.046 1.046 31,009 1.0465 0.00%
1997-05-30 0 2.975 2.975 3.000 2.950 2.975 30,000 89,125 2.9708 1.055 1.055 1.064 1.046 1.055 84,571 1.0539 0.85%
1997-05-29 0 2.950 2.925 2.975 2.950 3.000 130,000 389,000 2.9923 1.046 1.038 1.055 1.046 1.064 366,473 1.0615 0.00%
1997-05-28 0 2.950 2.950 3.000 2.950 2.950 30,000 88,500 2.9500 1.046 1.046 1.064 1.046 1.046 84,571 1.0465 -1.67%
1997-05-27 0 3.000 2.925 3.000 3.000 3.000 20,000 60,000 3.0000 1.064 1.038 1.064 1.064 1.064 56,380 1.0642 0.00%
1997-05-26 0 3.000 2.925 3.000 2.900 3.000 77,000 226,500 2.9416 1.064 1.038 1.064 1.029 1.064 217,065 1.0435 0.00%
1997-05-23 0 3.000 3.000 3.025 3.000 3.000 107,500 322,400 2.9991 1.064 1.064 1.073 1.064 1.064 303,045 1.0639 -0.83%
1997-05-22 0 3.025 3.025 3.075 3.025 3.050 61,000 184,925 3.0316 1.073 1.073 1.091 1.073 1.082 171,960 1.0754 0.00%
1997-05-21 0 3.025 3.025 3.100 3.025 3.125 41,000 125,575 3.0628 1.073 1.073 1.100 1.073 1.109 115,580 1.0865 -2.42%
1997-05-20 0 3.100 3.000 3.100 3.000 3.100 304,000 940,250 3.0929 1.100 1.064 1.100 1.064 1.100 856,982 1.0972 0.00%
1997-05-19 0 3.100 3.025 3.100 3.025 3.100 30,000 91,500 3.0500 1.100 1.073 1.100 1.073 1.100 84,571 1.0819 0.00%
1997-05-16 0 3.100 3.050 3.100 3.000 3.100 262,000 803,250 3.0658 1.100 1.082 1.100 1.064 1.100 738,583 1.0876 3.33%
1997-05-15 0 3.000 2.975 3.000 2.950 3.000 438,000 1,313,000 2.9977 1.064 1.055 1.064 1.046 1.064 1,234,731 1.0634 0.00%
1997-05-14 0 3.000 2.950 3.000 2.900 3.000 252,500 751,425 2.9759 1.064 1.046 1.064 1.029 1.064 711,803 1.0557 1.69%
1997-05-13 0 2.950 2.925 - 2.925 2.975 477,500 1,411,450 2.9559 1.046 1.038 - 1.038 1.055 1,346,082 1.0486 0.85%
1997-05-12 0 2.925 2.900 2.925 2.900 3.100 1,075,000 3,172,200 2.9509 1.038 1.029 1.038 1.029 1.100 3,030,447 1.0468 8.33%
1997-05-09 0 2.700 2.700 2.900 2.350 2.600 87,500 211,925 2.4220 0.958 0.958 1.029 0.834 0.922 246,664 0.8592 17.39%
1997-05-08 0 2.300 2.300 2.475 2.300 2.300 7,500 17,225 2.2967 0.816 0.816 0.878 0.816 0.816 21,143 0.8147 -4.17%
1997-05-07 0 2.400 2.300 2.500 2.400 2.400 1,000 2,400 2.4000 0.851 0.816 0.887 0.851 0.851 2,819 0.8514 -4.00%
1997-05-06 0 2.500 2.200 2.500 - - 0 0 - 0.887 0.780 0.887 - - 0 - 0.00%
1997-05-05 0 2.500 2.400 2.500 - - 0 0 - 0.887 0.851 0.887 - - 0 - 0.00%
1997-05-02 0 2.500 2.425 2.500 2.500 2.500 5,000 12,500 2.5000 0.887 0.860 0.887 0.887 0.887 14,095 0.8868 0.00%
1997-05-01 0 2.500 2.400 2.500 2.500 2.500 20,000 50,000 2.5000 0.887 0.851 0.887 0.887 0.887 56,380 0.8868 4.17%
1997-04-30 0 2.400 2.275 2.400 2.250 2.400 21,000 47,400 2.2571 0.851 0.807 0.851 0.798 0.851 59,199 0.8007 2.13%
1997-04-29 0 2.350 - 2.475 - - 0 0 - 0.834 - 0.878 - - 0 - 0.00%
1997-04-28 0 2.350 2.250 2.450 - - 0 0 - 0.834 0.798 0.869 - - 0 - 0.00%
1997-04-25 0 2.350 2.300 2.450 - - 0 0 - 0.834 0.816 0.869 - - 0 - 0.00%
1997-04-24 0 2.350 2.350 2.500 - - 0 0 - 0.834 0.834 0.887 - - 0 - 2.17%
1997-04-23 0 2.300 2.300 - - - 0 0 - 0.816 0.816 - - - 0 - 1.10%
1997-04-22 0 2.275 2.275 2.400 2.275 2.300 36,000 82,450 2.2903 0.807 0.807 0.851 0.807 0.816 101,485 0.8124 -1.09%
1997-04-21 0 2.300 2.200 2.300 - - 0 0 - 0.816 0.780 0.816 - - 0 - 0.00%
1997-04-18 0 2.300 2.300 2.375 - - 0 0 - 0.816 0.816 0.842 - - 0 - 6.98%
1997-04-17 0 2.150 2.150 2.400 2.150 2.175 41,000 88,175 2.1506 0.763 0.763 0.851 0.763 0.772 115,580 0.7629 -10.42%
1997-04-16 0 2.400 2.175 - 2.400 2.400 5,000 11,900 2.3800 0.851 0.772 - 0.851 0.851 14,095 0.8443 9.09%
1997-04-15 0 2.200 2.200 2.500 2.200 2.350 4,000 9,250 2.3125 0.780 0.780 0.887 0.780 0.834 11,276 0.8203 -6.38%
1997-04-14 0 2.350 2.200 2.350 2.150 2.500 15,000 35,125 2.3417 0.834 0.780 0.834 0.763 0.887 42,285 0.8307 9.30%
1997-04-11 0 2.150 2.150 2.475 2.050 2.350 16,000 33,150 2.0719 0.763 0.763 0.878 0.727 0.834 45,104 0.7350 -14.00%
1997-04-10 0 2.500 2.350 - - - 0 0 - 0.887 0.834 - - - 0 - 0.00%
1997-04-09 0 2.500 2.350 2.500 - - 500 1,250 2.5000 0.887 0.834 0.887 - - 1,410 0.8868 0.00%
1997-04-08 0 2.500 - 2.500 2.500 2.500 5,000 12,500 2.5000 0.887 - 0.887 0.887 0.887 14,095 0.8868 2.04%
1997-04-07 0 2.450 - 2.450 - - 0 0 - 0.869 - 0.869 - - 0 - -2.00%
1997-04-04 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-04-03 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-04-02 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-04-01 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-03-27 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-03-26 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-03-25 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-03-24 0 2.500 - 2.500 2.500 2.500 2,000 5,000 2.5000 0.887 - 0.887 0.887 0.887 5,638 0.8868 4.17%
1997-03-21 0 2.400 - 2.400 - - 0 0 - 0.851 - 0.851 - - 0 - -3.03%
1997-03-20 0 2.475 - 2.475 - - 0 0 - 0.878 - 0.878 - - 0 - 0.00%
1997-03-19 0 2.475 - 2.475 - - 0 0 - 0.878 - 0.878 - - 0 - -1.00%
1997-03-18 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-03-17 0 2.500 - 2.600 - - 0 0 - 0.887 - 0.922 - - 0 - 0.00%
1997-03-14 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-03-13 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-03-12 0 2.500 - 2.500 2.500 2.500 5,000 12,500 2.5000 0.887 - 0.887 0.887 0.887 14,095 0.8868 0.00%
1997-03-11 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-03-10 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-03-07 0 2.500 2.300 2.500 - - 0 0 - 0.887 0.816 0.887 - - 0 - 0.00%
1997-03-06 0 2.500 - - - - 0 0 - 0.887 - - - - 0 - 0.00%
1997-03-05 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-03-04 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-03-03 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-02-28 0 2.500 - 2.500 2.500 2.500 5,125 12,788 2.4952 0.887 - 0.887 0.887 0.887 14,447 0.8851 1.01%
1997-02-27 0 2.475 2.250 2.500 - - 0 0 - 0.878 0.798 0.887 - - 0 - 0.00%
1997-02-26 0 2.475 - 2.500 - - 0 0 - 0.878 - 0.887 - - 0 - 0.00%
1997-02-25 0 2.475 - 2.475 - - 0 0 - 0.878 - 0.878 - - 0 - -1.00%
1997-02-24 0 2.500 - 2.500 2.500 2.500 4,000 10,000 2.5000 0.887 - 0.887 0.887 0.887 11,276 0.8868 2.04%
1997-02-21 0 2.450 - 2.450 - - 0 0 - 0.869 - 0.869 - - 0 - 0.00%
1997-02-20 0 2.450 - 2.450 - - 0 0 - 0.869 - 0.869 - - 0 - -2.00%
1997-02-19 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-02-18 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-02-17 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-02-14 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-02-13 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-02-12 0 2.500 - 2.500 2.500 2.500 4,000 10,000 2.5000 0.887 - 0.887 0.887 0.887 11,276 0.8868 2.04%
1997-02-11 0 2.450 - 2.450 - - 0 0 - 0.869 - 0.869 - - 0 - 0.00%
1997-02-10 0 2.450 - 2.450 - - 0 0 - 0.869 - 0.869 - - 0 - 0.00%
1997-02-05 0 2.450 - 2.500 - - 0 0 - 0.869 - 0.887 - - 0 - 0.00%
1997-02-04 0 2.450 - 2.450 2.450 2.450 10,500 25,600 2.4381 0.869 - 0.869 0.869 0.869 29,600 0.8649 -1.01%
1997-02-03 0 2.475 - 2.475 - - 0 0 - 0.878 - 0.878 - - 0 - -1.00%
1997-01-31 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-01-30 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-01-29 0 2.500 - 2.500 - - 349 803 2.3009 0.887 - 0.887 - - 984 0.8162 0.00%
1997-01-28 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-01-27 0 2.500 - 2.500 2.500 2.500 5,000 12,500 2.5000 0.887 - 0.887 0.887 0.887 14,095 0.8868 1.01%
1997-01-24 0 2.475 - 2.475 - - 0 0 - 0.878 - 0.878 - - 0 - -1.00%
1997-01-23 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-01-22 0 2.500 2.300 2.500 - - 398 856 2.1508 0.887 0.816 0.887 - - 1,122 0.7629 -0.99%
1997-01-21 0 2.525 2.325 2.525 2.525 2.525 5,000 12,625 2.5250 0.896 0.825 0.896 0.896 0.896 14,095 0.8957 0.00%
1997-01-20 0 2.525 - 2.525 2.550 2.550 5,000 12,750 2.5500 0.896 - 0.896 0.905 0.905 14,095 0.9046 1.00%
1997-01-17 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-01-16 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-01-15 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-01-14 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-01-13 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-01-10 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-01-09 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-01-08 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-01-07 0 2.500 - 2.550 - - 0 0 - 0.887 - 0.905 - - 0 - 0.00%
1997-01-06 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
1997-01-03 0 2.500 - 2.500 - - 0 0 - 0.887 - 0.887 - - 0 - -1.96%
1997-01-02 0 2.550 - 2.550 - - 0 0 - 0.905 - 0.905 - - 0 - 0.00%
1996-12-31 0 2.550 2.350 2.550 2.350 2.550 61,000 155,225 2.5447 0.905 0.834 0.905 0.834 0.905 171,960 0.9027 2.00%
1996-12-30 0 2.500 2.300 2.500 - - 0 0 - 0.887 0.816 0.887 - - 0 - 0.00%
1996-12-27 0 2.500 2.300 2.500 - - 0 0 - 0.887 0.816 0.887 - - 0 - 0.00%
1996-12-24 0 2.500 2.300 2.500 - - 0 0 - 0.887 0.816 0.887 - - 0 - 0.00%
1996-12-23 0 2.500 - 2.600 - - 0 0 - 0.887 - 0.922 - - 0 - 0.00%
1996-12-20 0 2.500 - 2.600 - - 0 0 - 0.887 - 0.922 - - 0 - 0.00%
1996-12-19 0 2.500 - 2.600 - - 0 0 - 0.887 - 0.922 - - 0 - 0.00%
1996-12-18 0 2.500 2.300 2.500 - - 0 0 - 0.887 0.816 0.887 - - 0 - 0.00%
1996-12-17 0 2.500 - 2.600 - - 0 0 - 0.887 - 0.922 - - 0 - 0.00%
1996-12-16 0 2.500 - 2.600 - - 0 0 - 0.887 - 0.922 - - 0 - 0.00%
1996-12-13 0 2.500 - 2.600 - - 0 0 - 0.887 - 0.922 - - 0 - 0.00%
1996-12-12 0 2.500 2.300 - - - 0 0 - 0.887 0.816 - - - 0 - 0.00%
1996-12-11 0 2.500 - - - - 0 0 - 0.887 - - - - 0 - 0.00%
1996-12-10 0 2.500 - - - - 0 0 - 0.887 - - - - 0 - 0.00%
1996-12-09 0 2.500 2.300 2.500 - - 0 0 - 0.887 0.816 0.887 - - 0 - -3.85%
1996-12-06 0 2.600 - - - - 0 0 - 0.922 - - - - 0 - 0.00%
1996-12-05 0 2.600 2.400 2.600 - - 0 0 - 0.922 0.851 0.922 - - 0 - 0.00%
1996-12-04 0 2.600 2.450 2.600 - - 0 0 - 0.922 0.869 0.922 - - 0 - -1.89%
1996-12-03 0 2.650 - 2.650 - - 0 0 - 0.940 - 0.940 - - 0 - -1.85%
1996-12-02 0 2.700 - 2.700 - - 0 0 - 0.958 - 0.958 - - 0 - 0.00%
1996-11-29 0 2.700 - 2.700 - - 0 0 - 0.958 - 0.958 - - 0 - 0.00%
1996-11-28 0 2.700 2.600 2.700 2.600 2.700 6,000 15,700 2.6167 0.958 0.922 0.958 0.922 0.958 16,914 0.9282 3.85%
1996-11-27 0 2.600 2.600 2.700 2.600 2.600 15,000 39,000 2.6000 0.922 0.922 0.958 0.922 0.922 42,285 0.9223 -1.89%
1996-11-26 0 2.650 - 2.700 - - 0 0 - 0.940 - 0.958 - - 0 - 0.00%
1996-11-25 0 2.650 2.550 - - - 0 0 - 0.940 0.905 - - - 0 - 0.00%
1996-11-22 0 2.650 2.525 2.650 2.650 2.650 10,000 26,500 2.6500 0.940 0.896 0.940 0.940 0.940 28,190 0.9400 4.95%
1996-11-21 0 2.525 2.525 2.675 2.525 2.575 15,000 38,025 2.5350 0.896 0.896 0.949 0.896 0.913 42,285 0.8992 1.00%
1996-11-20 0 2.500 2.450 - 2.500 2.800 80,000 210,300 2.6288 0.887 0.869 - 0.887 0.993 225,522 0.9325 4.17%
1996-11-19 0 2.400 2.400 - 2.375 2.400 79,000 189,375 2.3972 0.851 0.851 - 0.842 0.851 222,703 0.8503 1.05%
1996-11-18 0 2.375 2.375 2.450 2.375 2.375 4,500 10,638 2.3640 0.842 0.842 0.869 0.842 0.842 12,686 0.8386 -1.04%
1996-11-15 0 2.400 2.375 2.500 2.400 2.400 10,000 24,000 2.4000 0.851 0.842 0.887 0.851 0.851 28,190 0.8514 0.00%
1996-11-14 0 2.400 2.400 2.500 2.400 2.400 75,000 180,000 2.4000 0.851 0.851 0.887 0.851 0.851 211,427 0.8514 1.05%
1996-11-13 0 2.375 2.375 2.450 2.375 2.375 37,500 89,000 2.3733 0.842 0.842 0.869 0.842 0.842 105,713 0.8419 0.00%
1996-11-12 0 2.375 2.300 2.475 2.375 2.375 22,000 52,250 2.3750 0.842 0.816 0.878 0.842 0.842 62,018 0.8425 -1.04%
1996-11-11 0 2.400 2.275 2.400 2.400 2.425 30,000 72,650 2.4217 0.851 0.807 0.851 0.851 0.860 84,571 0.8590 0.00%
1996-11-08 0 2.400 2.325 2.400 2.250 2.450 32,000 76,900 2.4031 0.851 0.825 0.851 0.798 0.869 90,209 0.8525 -4.00%
1996-11-07 0 2.500 2.400 2.700 2.500 2.500 7,000 17,500 2.5000 0.887 0.851 0.958 0.887 0.887 19,733 0.8868 6.38%
1996-11-06 0 2.350 2.350 - - - 0 0 - 0.834 0.834 - - - 0 - 0.00%
1996-11-05 0 2.350 2.350 - - - 0 0 - 0.834 0.834 - - - 0 - 0.00%
1996-11-04 0 2.350 2.350 2.400 - - 0 0 - 0.834 0.834 0.851 - - 0 - 4.44%
1996-11-01 0 2.250 2.125 - 2.250 2.250 15,000 33,750 2.2500 0.798 0.754 - 0.798 0.798 42,285 0.7981 0.00%
1996-10-31 0 2.250 2.200 - 2.250 2.250 8,000 18,000 2.2500 0.798 0.780 - 0.798 0.798 22,552 0.7981 4.65%
1996-10-30 0 2.150 2.000 2.150 2.200 2.200 4,000 8,800 2.2000 0.763 0.709 0.763 0.780 0.780 11,276 0.7804 2.38%
1996-10-29 0 2.100 2.050 - 2.100 2.200 10,370 22,133 2.1343 0.745 0.727 - 0.745 0.780 29,233 0.7571 0.00%
1996-10-28 0 2.100 2.050 - 2.100 2.100 10,000 21,000 2.1000 0.745 0.727 - 0.745 0.745 28,190 0.7449 -2.33%
1996-10-25 0 2.150 2.100 2.150 2.150 2.150 10,000 21,500 2.1500 0.763 0.745 0.763 0.763 0.763 28,190 0.7627 -2.27%
1996-10-24 0 2.200 2.100 - - - 0 0 - 0.780 0.745 - - - 0 - 0.00%
1996-10-23 0 2.200 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
1996-10-22 0 2.200 2.200 - 2.200 2.200 15,000 33,000 2.2000 0.780 0.780 - 0.780 0.780 42,285 0.7804 0.00%
1996-10-18 0 2.200 2.050 2.200 2.050 2.200 22,000 45,700 2.0773 0.780 0.727 0.780 0.727 0.780 62,018 0.7369 4.76%
1996-10-17 0 2.100 2.100 2.175 2.100 2.150 17,000 35,950 2.1147 0.745 0.745 0.772 0.745 0.763 47,923 0.7502 -3.45%
1996-10-16 0 2.175 - 2.200 - - 0 0 - 0.772 - 0.780 - - 0 - 0.00%
1996-10-15 0 2.175 - 2.200 - - 0 0 - 0.772 - 0.780 - - 0 - 0.00%
1996-10-14 0 2.175 - 2.175 - - 0 0 - 0.772 - 0.772 - - 0 - -1.14%
1996-10-11 0 2.200 - 2.200 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
1996-10-10 0 2.200 - 2.200 2.200 2.200 4,000 8,800 2.2000 0.780 - 0.780 0.780 0.780 11,276 0.7804 4.76%
1996-10-09 0 2.100 2.100 2.150 2.100 2.200 9,000 19,300 2.1444 0.745 0.745 0.763 0.745 0.780 25,371 0.7607 -2.33%
1996-10-08 0 2.150 - 2.150 2.150 2.150 5,000 10,750 2.1500 0.763 - 0.763 0.763 0.763 14,095 0.7627 -1.15%
1996-10-07 0 2.175 2.100 2.175 - - 0 0 - 0.772 0.745 0.772 - - 0 - 0.00%
1996-10-04 0 2.175 2.100 2.175 - - 0 0 - 0.772 0.745 0.772 - - 0 - -1.14%
1996-10-03 0 2.200 - 2.200 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
1996-10-02 0 2.200 - 2.200 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
1996-10-01 0 2.200 - 2.200 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
1996-09-30 0 2.200 - 2.200 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
1996-09-27 0 2.200 - 2.200 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
1996-09-26 0 2.200 - 2.200 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
1996-09-25 0 2.200 - 2.200 - - 1 2 2.0000 0.780 - 0.780 - - 3 0.7095 0.00%
1996-09-24 0 2.200 - 2.200 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
1996-09-23 0 2.200 2.025 2.200 2.200 2.200 4,000 8,800 2.2000 0.780 0.718 0.780 0.780 0.780 11,276 0.7804 4.76%
1996-09-20 0 2.100 2.000 2.200 2.000 2.100 13,000 27,000 2.0769 0.745 0.709 0.780 0.709 0.745 36,647 0.7368 -4.55%
1996-09-19 0 2.200 - 2.200 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
1996-09-18 0 2.200 - 2.200 2.200 2.200 4,000 8,800 2.2000 0.780 - 0.780 0.780 0.780 11,276 0.7804 0.00%
1996-09-17 0 2.200 - 2.300 - - 0 0 - 0.780 - 0.816 - - 0 - 0.00%
1996-09-16 0 2.200 - 2.300 - - 0 0 - 0.780 - 0.816 - - 0 - 0.00%
1996-09-13 0 2.200 - 2.250 - - 0 0 - 0.780 - 0.798 - - 0 - 0.00%
1996-09-12 0 2.200 2.000 - - - 0 0 - 0.780 0.709 - - - 0 - 0.00%
1996-09-11 0 2.200 2.000 2.200 2.000 2.275 17,000 34,550 2.0324 0.780 0.709 0.780 0.709 0.807 47,923 0.7209 -5.38%
1996-09-10 0 2.325 - 2.325 - - 0 0 - 0.825 - 0.825 - - 0 - -1.06%
1996-09-09 0 2.350 - 2.350 2.350 2.350 2,000 4,700 2.3500 0.834 - 0.834 0.834 0.834 5,638 0.8336 3.30%
1996-09-06 0 2.275 - 2.275 2.300 2.300 5,000 11,500 2.3000 0.807 - 0.807 0.816 0.816 14,095 0.8159 1.11%
1996-09-05 0 2.250 - 2.250 2.300 2.300 1,751,500 3,941,625 2.2504 0.798 - 0.798 0.816 0.816 4,937,514 0.7983 0.00%
1996-09-04 0 2.250 2.200 2.300 2.200 2.250 120,000 268,450 2.2371 0.798 0.780 0.816 0.780 0.798 338,282 0.7936 2.27%
1996-09-03 0 2.200 - 2.200 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
1996-09-02 0 2.200 - 2.200 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
1996-08-30 0 2.200 - 2.200 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
1996-08-29 0 2.200 - 2.200 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
1996-08-28 0 2.200 - 2.200 2.200 2.200 4,000 8,800 2.2000 0.780 - 0.780 0.780 0.780 11,276 0.7804 4.76%
1996-08-27 0 2.100 - 2.100 - - 0 0 - 0.745 - 0.745 - - 0 - -1.18%
1996-08-23 0 2.125 - - - - 0 0 - 0.754 - - - - 0 - 0.00%
1996-08-22 0 2.125 - 2.125 - - 0 0 - 0.754 - 0.754 - - 0 - 0.00%
1996-08-21 0 2.125 - 2.125 2.125 2.125 2,000 4,250 2.1250 0.754 - 0.754 0.754 0.754 5,638 0.7538 3.66%
1996-08-20 0 2.050 - 2.050 - - 0 0 - 0.727 - 0.727 - - 0 - 0.00%
1996-08-19 0 2.050 - 2.050 - - 0 0 - 0.727 - 0.727 - - 0 - 0.00%
1996-08-16 0 2.050 - 2.050 - - 0 0 - 0.727 - 0.727 - - 0 - 0.00%
1996-08-15 0 2.050 - 2.050 - - 0 0 - 0.727 - 0.727 - - 0 - 0.00%
1996-08-14 0 2.050 - 2.050 - - 0 0 - 0.727 - 0.727 - - 0 - -2.38%
1996-08-13 0 2.100 - 2.150 - - 0 0 - 0.745 - 0.763 - - 0 - 0.00%
1996-08-12 0 2.100 - 2.150 - - 0 0 - 0.745 - 0.763 - - 0 - 0.00%
1996-08-09 0 2.100 - - - - 0 0 - 0.745 - - - - 0 - 0.00%
1996-08-08 0 2.100 - 2.150 - - 0 0 - 0.745 - 0.763 - - 0 - 0.00%
1996-08-07 0 2.100 - 2.150 - - 0 0 - 0.745 - 0.763 - - 0 - 0.00%
1996-08-06 0 2.100 - - - - 0 0 - 0.745 - - - - 0 - 0.00%
1996-08-05 0 2.100 2.100 2.200 2.100 2.100 1,000 2,100 2.1000 0.745 0.745 0.780 0.745 0.745 2,819 0.7449 0.00%
1996-08-02 0 2.100 2.100 - 2.100 2.100 2,000 4,200 2.1000 0.745 0.745 - 0.745 0.745 5,638 0.7449 0.00%
1996-08-01 0 2.100 - 2.100 - - 0 0 - 0.745 - 0.745 - - 0 - -4.55%
1996-07-31 0 2.200 - 2.200 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
1996-07-30 0 2.200 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
1996-07-29 0 2.200 - 2.200 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
1996-07-26 0 2.200 - 2.225 - - 0 0 - 0.780 - 0.789 - - 0 - 0.00%
1996-07-25 0 2.200 2.100 2.200 - - 0 0 - 0.780 0.745 0.780 - - 0 - 0.00%
1996-07-24 0 2.200 - 2.200 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
1996-07-23 0 2.200 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
1996-07-22 0 2.200 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
1996-07-19 0 2.200 - 2.300 - - 0 0 - 0.780 - 0.816 - - 0 - 0.00%
1996-07-18 0 2.200 - 2.250 - - 0 0 - 0.780 - 0.798 - - 0 - 0.00%
1996-07-17 0 2.200 - 2.250 - - 0 0 - 0.780 - 0.798 - - 0 - 0.00%
1996-07-16 0 2.200 - 2.200 - - 0 0 - 0.780 - 0.780 - - 0 - -2.22%
1996-07-15 0 2.250 - 2.250 2.250 2.250 3,000 6,750 2.2500 0.798 - 0.798 0.798 0.798 8,457 0.7981 5.88%
1996-07-12 0 2.125 - 2.225 2.125 2.225 5,000 11,000 2.2000 0.754 - 0.789 0.754 0.789 14,095 0.7804 -5.56%
1996-07-11 0 2.250 - 2.250 2.125 2.250 4,796 10,342 2.1564 0.798 - 0.798 0.754 0.798 13,520 0.7649 2.27%
1996-07-10 0 2.200 - 2.200 2.200 2.200 14,000 30,800 2.2000 0.780 - 0.780 0.780 0.780 39,466 0.7804 0.00%
1996-07-09 0 2.200 - 2.200 2.125 2.200 4,000 8,650 2.1625 0.780 - 0.780 0.754 0.780 11,276 0.7671 3.53%
1996-07-08 0 2.125 - - - - 0 0 - 0.754 - - - - 0 - 0.00%
1996-07-05 0 2.125 - - - - 0 0 - 0.754 - - - - 0 - 0.00%
1996-07-04 0 2.125 - - - - 0 0 - 0.754 - - - - 0 - 0.00%
1996-07-03 0 2.125 - - - - 0 0 - 0.754 - - - - 0 - 0.00%
1996-07-02 0 2.125 2.100 - - - 0 0 - 0.754 0.745 - - - 0 - 0.00%
1996-07-01 0 2.125 - - - - 0 0 - 0.754 - - - - 0 - 0.00%
1996-06-28 0 2.125 - - - - 0 0 - 0.754 - - - - 0 - 0.00%
1996-06-27 0 2.125 - - - - 0 0 - 0.754 - - - - 0 - 0.00%
1996-06-26 0 2.125 - - - - 0 0 - 0.754 - - - - 0 - 0.00%
1996-06-25 0 2.125 - - 2.125 2.125 30,000 63,750 2.1250 0.754 - - 0.754 0.754 84,571 0.7538 2.81%
1996-06-24 0 2.067 - - - - 0 0 - 0.733 - - - - 0 - 0.00%
1996-06-21 0 2.067 - 2.150 - - 0 0 - 0.733 - 0.763 - - 0 - 0.00%
1996-06-19 0 2.067 - - - - 0 0 - 0.733 - - - - 0 - 0.00%
1996-06-18 0 2.067 - - - - 0 0 - 0.733 - - - - 0 - 0.02%
1996-06-14 0 3.200 3.200 - 3.200 3.250 60,000 192,200 3.2033 0.733 0.733 - 0.733 0.745 261,896 0.7339 -3.03%
1996-06-13 0 3.300 3.250 3.300 3.250 3.300 16,000 52,750 3.2969 0.756 0.745 0.756 0.745 0.756 69,839 0.7553 0.00%
1996-06-12 0 3.300 - 3.300 3.300 3.300 10,000 33,000 3.3000 0.756 - 0.756 0.756 0.756 43,649 0.7560 1.54%
1996-06-11 0 3.250 3.100 3.300 3.100 3.250 41,000 132,100 3.2220 0.745 0.710 0.756 0.710 0.745 178,962 0.7381 4.84%
1996-06-10 0 3.100 3.100 3.200 3.100 3.100 8,000 24,800 3.1000 0.710 0.710 0.733 0.710 0.710 34,919 0.7102 0.00%
1996-06-07 0 3.100 3.050 - - - 0 0 - 0.710 0.699 - - - 0 - 0.00%
1996-06-06 0 3.100 - - - - 0 0 - 0.710 - - - - 0 - 0.00%
1996-06-05 0 3.100 - - - - 0 0 - 0.710 - - - - 0 - 0.00%
1996-06-04 0 3.100 - - - - 0 0 - 0.710 - - - - 0 - 0.00%
1996-06-03 0 3.100 3.000 - - - 0 0 - 0.710 0.687 - - - 0 - 0.00%
1996-05-31 0 3.100 3.000 - - - 0 0 - 0.710 0.687 - - - 0 - 0.00%
1996-05-30 0 3.100 - - - - 0 0 - 0.710 - - - - 0 - 0.00%
1996-05-29 0 3.100 3.050 - - - 0 0 - 0.710 0.699 - - - 0 - 0.00%
1996-05-28 0 3.100 3.050 - - - 0 0 - 0.710 0.699 - - - 0 - 0.00%
1996-05-27 0 3.100 3.050 3.125 - - 0 0 - 0.710 0.699 0.716 - - 0 - 0.00%
1996-05-24 0 3.100 3.100 3.200 3.100 3.100 17,000 52,700 3.1000 0.710 0.710 0.733 0.710 0.710 74,204 0.7102 0.00%
1996-05-23 0 3.100 - - - - 0 0 - 0.710 - - - - 0 - 0.00%
1996-05-22 0 3.100 - - - - 0 0 - 0.710 - - - - 0 - 0.00%
1996-05-21 0 3.100 - - - - 0 0 - 0.710 - - - - 0 - 0.00%
1996-05-20 0 3.100 - 3.200 - - 0 0 - 0.710 - 0.733 - - 0 - 0.00%
1996-05-17 0 3.100 3.000 3.100 - - 0 0 - 0.710 0.687 0.710 - - 0 - 0.00%
1996-05-16 0 3.100 3.000 - - - 0 0 - 0.710 0.687 - - - 0 - 0.00%
1996-05-15 0 3.100 - 3.200 - - 0 0 - 0.710 - 0.733 - - 0 - 0.00%
1996-05-14 0 3.100 - 3.100 3.100 3.100 10,000 31,000 3.1000 0.710 - 0.710 0.710 0.710 43,649 0.7102 3.33%
1996-05-13 0 3.000 - - - - 0 0 - 0.687 - - - - 0 - 0.00%
1996-05-10 0 3.000 - 3.050 - - 0 0 - 0.687 - 0.699 - - 0 - 0.00%
1996-05-09 0 3.000 - 3.025 - - 0 0 - 0.687 - 0.693 - - 0 - 0.00%
1996-05-08 0 3.000 - - - - 0 0 - 0.687 - - - - 0 - 0.00%
1996-05-07 0 3.000 2.800 3.000 - - 1,000 3,000 3.0000 0.687 0.641 0.687 - - 4,365 0.6873 -1.64%
1996-05-06 0 3.050 - 3.075 - - 0 0 - 0.699 - 0.704 - - 0 - 0.00%
1996-05-03 0 3.050 - 3.100 - - 0 0 - 0.699 - 0.710 - - 0 - 0.00%
1996-05-02 0 3.050 - 3.150 - - 0 0 - 0.699 - 0.722 - - 0 - 0.00%
1996-05-01 0 3.050 - 3.100 3.050 3.050 20,000 61,000 3.0500 0.699 - 0.710 0.699 0.699 87,299 0.6988 -0.81%
1996-04-30 0 3.075 3.025 3.075 3.075 3.075 5,253 16,109 3.0666 0.704 0.693 0.704 0.704 0.704 22,929 0.7026 2.50%
1996-04-29 0 3.000 2.950 3.025 3.000 3.000 13,000 39,000 3.0000 0.687 0.676 0.693 0.687 0.687 56,744 0.6873 0.84%
1996-04-26 0 2.975 2.875 2.975 - - 0 0 - 0.682 0.659 0.682 - - 0 - -0.83%
1996-04-25 0 3.000 2.725 3.000 2.925 3.000 20,000 58,650 2.9325 0.687 0.624 0.687 0.670 0.687 87,299 0.6718 3.45%
1996-04-24 0 2.900 2.725 2.925 2.850 2.900 30,000 86,000 2.8667 0.664 0.624 0.670 0.653 0.664 130,948 0.6567 2.65%
1996-04-23 0 2.825 2.750 - 2.825 2.825 15,000 42,375 2.8250 0.647 0.630 - 0.647 0.647 65,474 0.6472 -2.59%
1996-04-22 0 2.900 2.725 2.950 2.750 2.900 36,000 102,500 2.8472 0.664 0.624 0.676 0.630 0.664 157,138 0.6523 7.41%
1996-04-19 0 2.700 2.650 2.825 2.700 2.750 15,000 41,200 2.7467 0.619 0.607 0.647 0.619 0.630 65,474 0.6293 -4.42%
1996-04-18 0 2.825 2.750 2.825 - - 0 0 - 0.647 0.630 0.647 - - 0 - 0.00%
1996-04-17 0 2.825 2.700 2.850 2.825 2.850 26,000 73,900 2.8423 0.647 0.619 0.653 0.647 0.653 113,488 0.6512 -4.24%
1996-04-16 0 2.950 2.850 2.950 - - 0 0 - 0.676 0.653 0.676 - - 0 - -1.67%
1996-04-15 0 3.000 2.850 3.000 - - 0 0 - 0.687 0.653 0.687 - - 0 - 0.00%
1996-04-12 0 3.000 - - - - 0 0 - 0.687 - - - - 0 - 0.00%
1996-04-11 0 3.000 - 3.050 - - 0 0 - 0.687 - 0.699 - - 0 - 0.00%
1996-04-10 0 3.000 2.800 3.050 - - 0 0 - 0.687 0.641 0.699 - - 0 - 0.00%
1996-04-09 0 3.000 - - - - 0 0 - 0.687 - - - - 0 - 0.00%
1996-04-03 0 3.000 - 3.100 3.000 3.000 30,000 90,000 3.0000 0.687 - 0.710 0.687 0.687 130,948 0.6873 0.00%
1996-04-02 0 3.000 3.000 3.075 3.000 3.000 35,250 105,713 2.9990 0.687 0.687 0.704 0.687 0.687 153,864 0.6871 0.00%
1996-04-01 0 3.000 2.825 3.000 3.000 3.000 20,500 61,400 2.9951 0.687 0.647 0.687 0.687 0.687 89,481 0.6862 0.00%
1996-03-29 0 3.000 - 3.050 - - 0 0 - 0.687 - 0.699 - - 0 - 0.00%
1996-03-28 0 3.000 - 3.050 - - 0 0 - 0.687 - 0.699 - - 0 - 0.00%
1996-03-27 0 3.000 - 3.050 - - 0 0 - 0.687 - 0.699 - - 0 - 0.00%
1996-03-26 0 3.000 - 3.050 - - 0 0 - 0.687 - 0.699 - - 0 - 0.00%
1996-03-25 0 3.000 2.900 3.050 - - 0 0 - 0.687 0.664 0.699 - - 0 - 0.00%
1996-03-22 0 3.000 2.900 3.200 - - 0 0 - 0.687 0.664 0.733 - - 0 - 0.00%
1996-03-21 0 3.000 2.900 - 3.000 3.000 10,000 30,000 3.0000 0.687 0.664 - 0.687 0.687 43,649 0.6873 3.45%
1996-03-20 0 2.900 2.800 - - - 0 0 - 0.664 0.641 - - - 0 - 0.00%
1996-03-19 0 2.900 2.800 - - - 0 0 - 0.664 0.641 - - - 0 - 0.00%
1996-03-18 0 2.900 2.900 - - - 0 0 - 0.664 0.664 - - - 0 - 0.00%
1996-03-15 0 2.900 2.725 3.100 2.900 2.900 5,000 14,500 2.9000 0.664 0.624 0.710 0.664 0.664 21,825 0.6644 3.57%
1996-03-14 0 2.800 - - - - 0 0 - 0.641 - - - - 0 - 0.00%
1996-03-13 0 2.800 - 2.900 - - 0 0 - 0.641 - 0.664 - - 0 - 0.00%
1996-03-12 0 2.800 - 2.800 - - 0 0 - 0.641 - 0.641 - - 0 - -3.45%
1996-03-11 0 2.900 - 2.900 - - 0 0 - 0.664 - 0.664 - - 0 - -1.69%
1996-03-08 0 2.950 2.850 3.000 - - 0 0 - 0.676 0.653 0.687 - - 0 - 0.00%
1996-03-07 0 2.950 2.800 2.950 3.000 3.000 10,000 30,000 3.0000 0.676 0.641 0.676 0.687 0.687 43,649 0.6873 -1.67%
1996-03-06 0 3.000 2.900 3.000 3.000 3.000 40,000 120,000 3.0000 0.687 0.664 0.687 0.687 0.687 174,597 0.6873 0.00%
1996-03-05 0 3.000 2.900 3.025 3.000 3.000 10,000 30,000 3.0000 0.687 0.664 0.693 0.687 0.687 43,649 0.6873 0.00%
1996-03-04 0 3.000 2.950 3.025 - - 0 0 - 0.687 0.676 0.693 - - 0 - 0.00%
1996-03-01 0 3.000 - 3.050 - - 0 0 - 0.687 - 0.699 - - 0 - 0.00%
1996-02-29 0 3.000 2.950 3.050 - - 0 0 - 0.687 0.676 0.699 - - 0 - 0.00%
1996-02-28 0 3.000 2.900 - - - 0 0 - 0.687 0.664 - - - 0 - 0.00%
1996-02-27 0 3.000 2.900 3.050 - - 0 0 - 0.687 0.664 0.699 - - 0 - 0.00%
1996-02-26 0 3.000 2.800 3.000 3.000 3.000 30,000 90,000 3.0000 0.687 0.641 0.687 0.687 0.687 130,948 0.6873 -3.23%
1996-02-23 0 3.100 - - - - 0 0 - 0.710 - - - - 0 - 0.00%
1996-02-22 0 3.100 3.000 - - - 0 0 - 0.710 0.687 - - - 0 - 0.00%
1996-02-16 0 3.100 3.050 - - - 0 0 - 0.710 0.699 - - - 0 - 0.00%
1996-02-15 0 3.100 3.050 3.200 - - 0 0 - 0.710 0.699 0.733 - - 0 - 0.00%
1996-02-14 0 3.100 - 3.200 - - 0 0 - 0.710 - 0.733 - - 0 - 0.00%
1996-02-13 0 3.100 - 3.225 3.100 3.125 35,000 108,750 3.1071 0.710 - 0.739 0.710 0.716 152,773 0.7118 -0.80%
1996-02-12 0 3.125 3.125 3.200 3.125 3.125 20,000 62,500 3.1250 0.716 0.716 0.733 0.716 0.716 87,299 0.7159 0.00%
1996-02-09 0 3.125 3.100 3.150 3.100 3.125 44,000 137,400 3.1227 0.716 0.710 0.722 0.710 0.716 192,057 0.7154 -0.79%
1996-02-08 0 3.150 3.075 3.200 - - 0 0 - 0.722 0.704 0.733 - - 0 - 0.00%
1996-02-07 0 3.150 3.150 3.250 - - 214 637 2.9766 0.722 0.722 0.745 - - 934 0.6819 0.80%
1996-02-06 0 3.125 3.125 3.300 3.125 3.300 10,000 32,125 3.2125 0.716 0.716 0.756 0.716 0.756 43,649 0.7360 -2.34%
1996-02-05 0 3.200 3.150 3.275 3.200 3.200 10,000 32,000 3.2000 0.733 0.722 0.750 0.733 0.733 43,649 0.7331 0.00%
1996-02-02 0 3.200 3.200 3.250 3.200 3.200 2,000 6,400 3.2000 0.733 0.733 0.745 0.733 0.733 8,730 0.7331 -1.54%
1996-02-01 0 3.250 3.150 3.250 - - 0 0 - 0.745 0.722 0.745 - - 0 - 0.00%
1996-01-31 0 3.250 3.250 3.325 3.250 3.275 8,636 28,008 3.2432 0.745 0.745 0.762 0.745 0.750 37,696 0.7430 2.36%
1996-01-30 0 3.175 3.175 3.250 3.125 3.150 10,000 31,375 3.1375 0.727 0.727 0.745 0.716 0.722 43,649 0.7188 1.60%
1996-01-29 0 3.125 3.000 3.200 3.125 3.200 18,000 56,550 3.1417 0.716 0.687 0.733 0.716 0.733 78,569 0.7198 -9.42%
1996-01-26 0 3.450 3.225 3.450 - - 0 0 - 0.790 0.739 0.790 - - 0 - 0.00%
1996-01-25 0 3.450 3.350 3.450 - - 0 0 - 0.790 0.767 0.790 - - 0 - 0.00%
1996-01-24 0 3.450 - - - - 0 0 - 0.790 - - - - 0 - 0.00%
1996-01-23 0 3.450 - - - - 0 0 - 0.790 - - - - 0 - 0.00%
1996-01-22 0 3.450 3.200 3.500 3.350 3.450 4,082 13,862 3.3959 0.790 0.733 0.802 0.767 0.790 17,818 0.7780 -5.48%
1996-01-19 0 3.650 - 3.750 - - 0 0 - 0.836 - 0.859 - - 0 - 0.00%
1996-01-18 0 3.650 - 3.750 - - 0 0 - 0.836 - 0.859 - - 0 - 0.00%
1996-01-17 0 3.650 - 3.650 - - 0 0 - 0.836 - 0.836 - - 0 - 0.00%
1996-01-16 0 3.650 3.650 - - - 0 0 - 0.836 0.836 - - - 0 - 1.39%
1996-01-15 0 3.600 3.600 - - - 0 0 - 0.825 0.825 - - - 0 - 2.86%
1996-01-12 0 3.500 - - - - 0 0 - 0.802 - - - - 0 - 0.00%
1996-01-11 0 3.500 - - - - 0 0 - 0.802 - - - - 0 - 0.00%
1996-01-10 0 3.500 - - - - 0 0 - 0.802 - - - - 0 - 0.00%
1996-01-09 0 3.500 - 3.600 - - 0 0 - 0.802 - 0.825 - - 0 - 0.00%
1996-01-08 0 3.500 - 3.600 - - 0 0 - 0.802 - 0.825 - - 0 - 0.00%
1996-01-05 0 3.500 - - - - 0 0 - 0.802 - - - - 0 - 0.00%
1996-01-04 0 3.500 3.500 - 3.400 3.500 36,000 125,600 3.4889 0.802 0.802 - 0.779 0.802 157,138 0.7993 2.94%
1996-01-03 0 3.400 - 3.500 - - 0 0 - 0.779 - 0.802 - - 0 - 0.00%
1996-01-02 0 3.400 - 3.500 - - 0 0 - 0.779 - 0.802 - - 0 - 0.00%
1995-12-29 0 3.400 - 3.500 - - 0 0 - 0.779 - 0.802 - - 0 - 0.00%
1995-12-28 0 3.400 - 3.500 - - 0 0 - 0.779 - 0.802 - - 0 - 0.00%
1995-12-27 0 3.400 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
1995-12-22 0 3.400 - 3.400 - - 0 0 - 0.779 - 0.779 - - 0 - 0.00%
1995-12-21 0 3.400 - 3.400 - - 0 0 - 0.779 - 0.779 - - 0 - 0.00%
1995-12-20 0 3.400 3.400 - 3.400 3.400 8,000 27,200 3.4000 0.779 0.779 - 0.779 0.779 34,919 0.7789 0.00%
1995-12-19 0 3.400 - 3.400 - - 0 0 - 0.779 - 0.779 - - 0 - 0.00%
1995-12-18 0 3.400 - 3.400 - - 0 0 - 0.779 - 0.779 - - 0 - 0.00%
1995-12-15 0 3.400 - 3.400 - - 0 0 - 0.779 - 0.779 - - 0 - 0.00%
1995-12-14 0 3.400 - 3.400 - - 0 0 - 0.779 - 0.779 - - 0 - 0.00%
1995-12-13 0 3.400 - 3.400 - - 0 0 - 0.779 - 0.779 - - 0 - 0.00%
1995-12-12 0 3.400 - 3.400 - - 0 0 - 0.779 - 0.779 - - 0 - 0.00%
1995-12-11 0 3.400 - 3.400 - - 0 0 - 0.779 - 0.779 - - 0 - 0.00%
1995-12-08 0 3.400 - 3.400 3.400 3.400 4,000 13,600 3.4000 0.779 - 0.779 0.779 0.779 17,460 0.7789 0.00%
1995-12-07 0 3.400 - 3.400 3.400 3.400 4,000 13,600 3.4000 0.779 - 0.779 0.779 0.779 17,460 0.7789 0.00%
1995-12-06 0 3.400 3.400 3.500 - - 0 0 - 0.779 0.779 0.802 - - 0 - 0.00%
1995-12-05 0 3.400 - 3.400 3.400 3.400 6,000 20,400 3.4000 0.779 - 0.779 0.779 0.779 26,190 0.7789 0.00%
1995-12-04 0 3.400 3.400 3.500 - - 0 0 - 0.779 0.779 0.802 - - 0 - 0.00%
1995-12-01 0 3.400 - 3.600 3.400 3.400 2,000 6,800 3.4000 0.779 - 0.825 0.779 0.779 8,730 0.7789 -2.86%
1995-11-30 0 3.500 3.350 3.600 3.400 3.500 15,000 51,900 3.4600 0.802 0.767 0.825 0.779 0.802 65,474 0.7927 4.48%
1995-11-29 0 3.350 3.350 3.400 - - 0 0 - 0.767 0.767 0.779 - - 0 - 1.52%
1995-11-28 0 3.300 3.300 3.400 3.050 3.300 28,000 88,900 3.1750 0.756 0.756 0.779 0.699 0.756 122,218 0.7274 3.12%
1995-11-27 0 3.200 3.100 3.200 3.200 3.200 6,000 19,200 3.2000 0.733 0.710 0.733 0.733 0.733 26,190 0.7331 -3.03%
1995-11-24 0 3.300 3.200 3.400 - - 0 0 - 0.756 0.733 0.779 - - 0 - 0.00%
1995-11-23 0 3.300 3.200 - 3.100 3.300 19,000 61,500 3.2368 0.756 0.733 - 0.710 0.756 82,934 0.7416 3.12%
1995-11-22 0 3.200 3.100 3.300 - - 0 0 - 0.733 0.710 0.756 - - 0 - 0.00%
1995-11-21 0 3.200 3.025 3.350 2.950 3.200 33,000 99,850 3.0258 0.733 0.693 0.767 0.676 0.733 144,043 0.6932 6.67%
1995-11-20 0 3.000 2.950 - - - 0 0 - 0.687 0.676 - - - 0 - 0.00%
1995-11-17 0 3.000 - - - - 0 0 - 0.687 - - - - 0 - 0.00%
1995-11-16 0 3.000 2.900 - - - 0 0 - 0.687 0.664 - - - 0 - 0.00%
1995-11-15 0 3.000 2.825 - - - 0 0 - 0.687 0.647 - - - 0 - 0.00%
1995-11-14 0 3.000 2.850 - 3.000 3.000 11,000 32,250 2.9318 0.687 0.653 - 0.687 0.687 48,014 0.6717 -1.64%
1995-11-13 0 3.050 - - - - 0 0 - 0.699 - - - - 0 - 0.00%
1995-11-10 0 3.050 2.950 - 3.050 3.050 8,000 24,400 3.0500 0.699 0.676 - 0.699 0.699 34,919 0.6988 -3.17%
1995-11-09 0 3.150 3.050 3.150 - - 0 0 - 0.722 0.699 0.722 - - 0 - 0.00%
1995-11-08 0 3.150 - - - - 0 0 - 0.722 - - - - 0 - 0.00%
1995-11-07 0 3.150 - - - - 0 0 - 0.722 - - - - 0 - 0.00%
1995-11-06 0 3.150 3.050 - - - 0 0 - 0.722 0.699 - - - 0 - 0.00%
1995-11-03 0 3.150 3.050 - - - 0 0 - 0.722 0.699 - - - 0 - 0.00%
1995-11-02 0 3.150 3.150 3.400 3.150 3.300 22,000 72,300 3.2864 0.722 0.722 0.779 0.722 0.756 96,029 0.7529 -7.35%
1995-10-31 0 3.400 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
1995-10-30 0 3.400 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
1995-10-27 0 3.400 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
1995-10-26 0 3.400 3.400 3.500 3.350 3.400 20,000 67,500 3.3750 0.779 0.779 0.802 0.767 0.779 87,299 0.7732 11.48%
1995-10-25 0 3.050 - - - - 0 0 - 0.699 - - - - 0 - 0.00%
1995-10-24 0 3.050 - - - - 0 0 - 0.699 - - - - 0 - 0.00%
1995-10-23 0 3.050 2.950 - - - 0 0 - 0.699 0.676 - - - 0 - 0.00%
1995-10-20 0 3.050 2.950 - - - 0 0 - 0.699 0.676 - - - 0 - 0.00%
1995-10-19 0 3.050 3.000 - - - 0 0 - 0.699 0.687 - - - 0 - 0.00%
1995-10-18 0 3.050 3.000 - 3.050 3.050 10,000 30,500 3.0500 0.699 0.687 - 0.699 0.699 43,649 0.6988 -3.17%
1995-10-17 0 3.150 3.150 - 3.150 3.150 37,000 116,550 3.1500 0.722 0.722 - 0.722 0.722 161,503 0.7217 -1.56%
1995-10-16 0 3.200 - - - - 0 0 - 0.733 - - - - 0 - 0.00%
1995-10-13 0 3.200 3.050 3.200 - - 0 0 - 0.733 0.699 0.733 - - 0 - 0.00%
1995-10-12 0 3.200 3.125 3.225 3.100 3.200 88,000 278,800 3.1682 0.733 0.716 0.739 0.710 0.733 384,114 0.7258 4.92%
1995-10-11 0 3.050 3.050 3.150 3.025 3.050 26,000 79,050 3.0404 0.699 0.699 0.722 0.693 0.699 113,488 0.6965 -3.94%
1995-10-10 0 3.175 3.050 3.175 3.200 3.200 4,000 12,800 3.2000 0.727 0.699 0.727 0.733 0.733 17,460 0.7331 -6.62%
1995-10-09 0 3.400 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
1995-10-06 0 3.400 - 3.500 - - 0 0 - 0.779 - 0.802 - - 0 - 0.00%
1995-10-05 0 3.400 - 3.400 - - 0 0 - 0.779 - 0.779 - - 0 - -2.86%
1995-10-04 0 3.500 - 3.500 - - 0 0 - 0.802 - 0.802 - - 0 - 0.00%
1995-10-03 0 3.500 - - - - 0 0 - 0.802 - - - - 0 - 0.00%
1995-10-02 0 3.500 - - - - 0 0 - 0.802 - - - - 0 - 0.00%
1995-09-29 0 3.500 3.100 - 3.500 3.500 1,000 3,500 3.5000 0.802 0.710 - 0.802 0.802 4,365 0.8018 11.11%
1995-09-28 0 3.150 3.150 - 3.100 3.100 1,000 3,100 3.1000 0.722 0.722 - 0.710 0.710 4,365 0.7102 -1.56%
1995-09-27 0 3.200 3.200 - 3.100 3.200 32,000 99,400 3.1063 0.733 0.733 - 0.710 0.733 139,678 0.7116 -5.88%
1995-09-26 0 3.400 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
1995-09-25 0 3.400 3.200 3.400 - - 0 0 - 0.779 0.733 0.779 - - 0 - -2.86%
1995-09-22 0 3.500 - - - - 0 0 - 0.802 - - - - 0 - 0.00%
1995-09-21 0 3.500 - - - - 0 0 - 0.802 - - - - 0 - 0.00%
1995-09-20 0 3.500 - 3.500 - - 0 0 - 0.802 - 0.802 - - 0 - 0.00%
1995-09-19 0 3.500 - 3.500 - - 0 0 - 0.802 - 0.802 - - 0 - 0.00%
1995-09-18 0 3.500 - 3.500 - - 0 0 - 0.802 - 0.802 - - 0 - -2.78%
1995-09-15 0 3.600 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-09-14 0 3.600 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-09-13 0 3.600 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-09-12 0 3.600 - 3.600 - - 0 0 - 0.825 - 0.825 - - 0 - 0.00%
1995-09-11 0 3.600 - 3.600 - - 0 0 - 0.825 - 0.825 - - 0 - 0.00%
1995-09-08 0 3.600 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-09-07 0 3.600 - 3.600 - - 0 0 - 0.825 - 0.825 - - 0 - 0.00%
1995-09-06 0 3.600 - 3.600 - - 0 0 - 0.825 - 0.825 - - 0 - 0.00%
1995-09-05 0 3.600 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-09-04 0 3.600 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-09-01 0 3.600 - - 3.600 3.600 3,000 10,800 3.6000 0.825 - - 0.825 0.825 13,095 0.8248 0.00%
1995-08-31 0 3.600 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-08-30 0 3.600 - 3.700 - - 0 0 - 0.825 - 0.848 - - 0 - 0.00%
1995-08-29 0 3.600 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-08-25 0 3.600 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-08-24 0 3.600 - 3.700 - - 0 0 - 0.825 - 0.848 - - 0 - 0.00%
1995-08-23 0 3.600 3.400 3.600 3.600 3.600 2,000 7,200 3.6000 0.825 0.779 0.825 0.825 0.825 8,730 0.8248 2.86%
1995-08-22 0 3.500 - - - - 0 0 - 0.802 - - - - 0 - 0.00%
1995-08-21 0 3.500 3.500 - - - 0 0 - 0.802 0.802 - - - 0 - 0.72%
1995-08-18 0 3.475 3.475 - - - 0 0 - 0.796 0.796 - - - 0 - 0.72%
1995-08-17 0 3.450 3.450 - - - 0 0 - 0.790 0.790 - - - 0 - 1.47%
1995-08-16 0 3.400 3.300 - 3.400 3.400 6,000 20,400 3.4000 0.779 0.756 - 0.779 0.779 26,190 0.7789 3.03%
1995-08-15 0 3.300 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
1995-08-14 0 3.300 3.200 - - - 0 0 - 0.756 0.733 - - - 0 - 0.00%
1995-08-11 0 3.300 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
1995-08-10 0 3.300 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
1995-08-09 0 3.300 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
1995-08-08 0 3.300 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
1995-08-07 0 3.300 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
1995-08-04 0 3.300 3.300 - - - 0 0 - 0.756 0.756 - - - 0 - 0.00%
1995-08-03 0 3.300 3.100 - 3.300 3.300 11,000 36,300 3.3000 0.756 0.710 - 0.756 0.756 48,014 0.7560 3.12%
1995-08-02 0 3.200 3.100 - 3.200 3.200 20,000 64,000 3.2000 0.733 0.710 - 0.733 0.733 87,299 0.7331 -3.03%
1995-08-01 0 3.300 3.200 - - - 0 0 - 0.756 0.733 - - - 0 - 0.00%
1995-07-31 0 3.300 3.200 - - - 0 0 - 0.756 0.733 - - - 0 - 0.00%
1995-07-28 0 3.300 3.250 - 3.300 3.300 22,500 74,150 3.2956 0.756 0.745 - 0.756 0.756 98,211 0.7550 0.00%
1995-07-27 0 3.300 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
1995-07-26 0 3.300 3.300 - - - 0 0 - 0.756 0.756 - - - 0 - 0.00%
1995-07-25 0 3.300 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
1995-07-24 0 3.300 3.200 - - - 0 0 - 0.756 0.733 - - - 0 - 0.00%
1995-07-21 0 3.300 3.250 - 3.300 3.300 10,000 33,000 3.3000 0.756 0.745 - 0.756 0.756 43,649 0.7560 0.00%
1995-07-20 0 3.300 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
1995-07-19 0 3.300 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
1995-07-18 0 3.300 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
1995-07-17 0 3.300 3.300 - 3.300 3.300 6,000 19,800 3.3000 0.756 0.756 - 0.756 0.756 26,190 0.7560 0.00%
1995-07-14 0 3.300 3.200 - - - 0 0 - 0.756 0.733 - - - 0 - 0.00%
1995-07-13 0 3.300 3.200 - 3.300 3.300 23,250 76,700 3.2989 0.756 0.733 - 0.756 0.756 101,485 0.7558 -2.94%
1995-07-12 0 3.400 3.300 3.500 - - 0 0 - 0.779 0.756 0.802 - - 0 - 0.00%
1995-07-11 0 3.400 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
1995-07-10 0 3.400 3.300 - - - 0 0 - 0.779 0.756 - - - 0 - 0.00%
1995-07-07 0 3.400 - 3.400 - - 0 0 - 0.779 - 0.779 - - 0 - 0.00%
1995-07-06 0 3.400 - 3.400 - - 0 0 - 0.779 - 0.779 - - 0 - 0.00%
1995-07-05 0 3.400 3.275 3.400 3.400 3.400 7,000 23,800 3.4000 0.779 0.750 0.779 0.779 0.779 30,555 0.7789 0.00%
1995-07-04 0 3.400 3.200 3.400 - - 0 0 - 0.779 0.733 0.779 - - 0 - 0.00%
1995-07-03 0 3.400 3.225 3.400 3.400 3.400 58,000 197,200 3.4000 0.779 0.739 0.779 0.779 0.779 253,166 0.7789 0.00%
1995-06-30 0 3.400 3.200 3.400 - - 0 0 - 0.779 0.733 0.779 - - 0 - 0.00%
1995-06-29 0 3.400 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
1995-06-28 0 3.400 - - 3.400 3.400 10,000 34,000 3.4000 0.779 - - 0.779 0.779 43,649 0.7789 1.49%
1995-06-27 0 3.350 - - - - 0 0 - 0.767 - - - - 0 - 0.00%
1995-06-26 0 3.350 - - - - 0 0 - 0.767 - - - - 0 - 0.00%
1995-06-23 0 3.350 3.350 - 3.300 3.300 11,000 36,300 3.3000 0.767 0.767 - 0.756 0.756 48,014 0.7560 1.52%
1995-06-22 0 3.300 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
1995-06-21 0 3.300 3.150 - 3.300 3.300 11,000 36,300 3.3000 0.756 0.722 - 0.756 0.756 48,014 0.7560 4.76%
1995-06-20 0 3.150 3.050 3.350 3.150 3.150 10,000 31,500 3.1500 0.722 0.699 0.767 0.722 0.722 43,649 0.7217 -3.08%
1995-06-16 0 3.250 3.150 3.350 - - 0 0 - 0.745 0.722 0.767 - - 0 - 0.00%
1995-06-15 0 3.250 3.150 - - - 0 0 - 0.745 0.722 - - - 0 - -0.00%
1995-06-14 0 3.500 3.450 3.600 3.500 3.500 10,000 35,000 3.5000 0.745 0.734 0.766 0.745 0.745 47,007 0.7446 -1.41%
1995-06-13 0 3.550 - - - - 0 0 - 0.755 - - - - 0 - 0.00%
1995-06-12 0 3.550 - - - - 0 0 - 0.755 - - - - 0 - 0.00%
1995-06-09 0 3.550 - - - - 0 0 - 0.755 - - - - 0 - 0.00%
1995-06-08 0 3.550 - - - - 0 0 - 0.755 - - - - 0 - 0.00%
1995-06-07 0 3.550 - - - - 0 0 - 0.755 - - - - 0 - 0.00%
1995-06-06 0 3.550 - - - - 0 0 - 0.755 - - - - 0 - 0.00%
1995-06-05 0 3.550 3.475 - - - 4,000 14,000 3.5000 0.755 0.739 - - - 18,803 0.7446 0.00%
1995-06-01 0 3.550 - - - - 0 0 - 0.755 - - - - 0 - 0.00%
1995-05-31 0 3.550 - - 3.550 3.550 10,000 35,500 3.5500 0.755 - - 0.755 0.755 47,007 0.7552 0.00%
1995-05-30 0 3.550 - - - - 0 0 - 0.755 - - - - 0 - 0.00%
1995-05-29 0 3.550 - - - - 0 0 - 0.755 - - - - 0 - 0.00%
1995-05-26 0 3.550 - - - - 0 0 - 0.755 - - - - 0 - 0.00%
1995-05-25 0 3.550 3.525 - 3.550 3.550 10,000 35,500 3.5500 0.755 0.750 - 0.755 0.755 47,007 0.7552 -1.39%
1995-05-24 0 3.600 - 3.600 - - 0 0 - 0.766 - 0.766 - - 0 - 0.00%
1995-05-23 0 3.600 3.550 3.600 - - 0 0 - 0.766 0.755 0.766 - - 0 - 0.00%
1995-05-22 0 3.600 3.550 3.600 - - 0 0 - 0.766 0.755 0.766 - - 0 - 0.00%
1995-05-19 0 3.600 3.550 3.600 3.600 3.600 5,000 18,000 3.6000 0.766 0.755 0.766 0.766 0.766 23,503 0.7658 0.00%
1995-05-18 0 3.600 3.550 3.600 3.600 3.650 10,000 36,250 3.6250 0.766 0.755 0.766 0.766 0.776 47,007 0.7712 0.00%
1995-05-17 0 3.600 3.450 - - - 0 0 - 0.766 0.734 - - - 0 - 0.00%
1995-05-16 0 3.600 - - - - 0 0 - 0.766 - - - - 0 - 0.00%
1995-05-15 0 3.600 3.400 - - - 0 0 - 0.766 0.723 - - - 0 - 0.00%
1995-05-12 0 3.600 - - - - 0 0 - 0.766 - - - - 0 - 0.00%
1995-05-11 0 3.600 - - - - 0 0 - 0.766 - - - - 0 - 0.00%
1995-05-10 0 3.600 - - 3.600 3.600 30,000 108,000 3.6000 0.766 - - 0.766 0.766 141,021 0.7658 -1.37%
1995-05-09 0 3.650 - 3.650 3.650 3.650 10,000 36,500 3.6500 0.776 - 0.776 0.776 0.776 47,007 0.7765 -3.95%
1995-05-08 0 3.800 - 3.850 3.800 3.900 12,000 45,800 3.8167 0.808 - 0.819 0.808 0.830 56,408 0.8119 -2.56%
1995-05-05 0 3.900 3.800 - 3.900 3.900 10,000 39,000 3.9000 0.830 0.808 - 0.830 0.830 47,007 0.8297 0.00%
1995-05-04 0 3.900 3.900 - - - 0 0 - 0.830 0.830 - - - 0 - 2.63%
1995-05-03 0 3.800 3.800 - - - 0 0 - 0.808 0.808 - - - 0 - 0.00%
1995-05-02 0 3.800 - - - - 0 0 - 0.808 - - - - 0 - 0.00%
1995-05-01 0 3.800 - - - - 0 0 - 0.808 - - - - 0 - 0.00%
1995-04-28 0 3.800 3.700 - 3.800 3.800 10,000 38,000 3.8000 0.808 0.787 - 0.808 0.808 47,007 0.8084 1.33%
1995-04-27 0 3.750 3.750 - - - 0 0 - 0.798 0.798 - - - 0 - 0.00%
1995-04-26 0 3.750 3.750 - - - 0 0 - 0.798 0.798 - - - 0 - 0.00%
1995-04-25 0 3.750 3.750 - - - 0 0 - 0.798 0.798 - - - 0 - 0.00%
1995-04-24 0 3.750 3.725 - - - 0 0 - 0.798 0.792 - - - 0 - 0.00%
1995-04-21 0 3.750 3.650 - - - 0 0 - 0.798 0.776 - - - 0 - 0.00%
1995-04-20 0 3.750 - - - - 0 0 - 0.798 - - - - 0 - 0.00%
1995-04-19 0 3.750 - - - - 0 0 - 0.798 - - - - 0 - 0.00%
1995-04-18 0 3.750 - - - - 0 0 - 0.798 - - - - 0 - 0.00%
1995-04-13 0 3.750 - - - - 0 0 - 0.798 - - - - 0 - 0.00%
1995-04-12 0 3.750 3.700 - 3.750 3.750 5,000 18,750 3.7500 0.798 0.787 - 0.798 0.798 23,503 0.7978 -1.32%
1995-04-11 0 3.800 3.600 3.800 - - 0 0 - 0.808 0.766 0.808 - - 0 - -2.56%
1995-04-10 0 3.900 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1995-04-07 0 3.900 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1995-04-06 0 3.900 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1995-04-04 0 3.900 3.800 3.900 3.900 3.900 10,000 39,000 3.9000 0.830 0.808 0.830 0.830 0.830 47,007 0.8297 -2.50%
1995-04-03 0 4.000 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
1995-03-31 0 4.000 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
1995-03-30 0 4.000 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
1995-03-29 0 4.000 - 4.000 - - 0 0 - 0.851 - 0.851 - - 0 - 0.00%
1995-03-28 0 4.000 3.850 4.000 4.000 4.000 16,000 64,000 4.0000 0.851 0.819 0.851 0.851 0.851 75,211 0.8509 0.00%
1995-03-27 0 4.000 - 4.050 4.000 4.100 23,000 93,900 4.0826 0.851 - 0.862 0.851 0.872 108,116 0.8685 -3.61%
1995-03-24 0 4.150 4.150 4.200 - - 0 0 - 0.883 0.883 0.893 - - 0 - 1.22%
1995-03-23 0 4.100 4.100 4.200 4.100 4.100 8,000 32,800 4.1000 0.872 0.872 0.893 0.872 0.872 37,606 0.8722 0.00%
1995-03-22 0 4.100 - - - - 0 0 - 0.872 - - - - 0 - 0.00%
1995-03-21 0 4.100 - - - - 0 0 - 0.872 - - - - 0 - 0.00%
1995-03-20 0 4.100 - - - - 0 0 - 0.872 - - - - 0 - 0.00%
1995-03-17 0 4.100 4.100 - 4.000 4.100 23,000 92,800 4.0348 0.872 0.872 - 0.851 0.872 108,116 0.8583 5.13%
1995-03-16 0 3.900 3.850 4.000 - - 0 0 - 0.830 0.819 0.851 - - 0 - 0.00%
1995-03-15 0 3.900 3.850 - - - 0 0 - 0.830 0.819 - - - 0 - 0.00%
1995-03-14 0 3.900 3.850 3.900 - - 0 0 - 0.830 0.819 0.830 - - 0 - -1.27%
1995-03-13 0 3.950 3.950 - - - 0 0 - 0.840 0.840 - - - 0 - 0.00%
1995-03-10 0 3.950 3.950 4.050 - - 0 0 - 0.840 0.840 0.862 - - 0 - 0.00%
1995-03-09 0 3.950 3.850 - - - 0 0 - 0.840 0.819 - - - 0 - 0.00%
1995-03-08 0 3.950 3.850 - 3.950 3.950 10,000 39,500 3.9500 0.840 0.819 - 0.840 0.840 47,007 0.8403 0.00%
1995-03-07 0 3.950 3.950 4.025 3.950 3.950 30,000 118,500 3.9500 0.840 0.840 0.856 0.840 0.840 141,021 0.8403 11.27%
1995-03-06 0 3.550 3.550 3.700 3.400 3.400 10,000 34,000 3.4000 0.755 0.755 0.787 0.723 0.723 47,007 0.7233 1.43%
1995-03-03 0 3.500 3.500 3.750 3.500 3.700 10,000 36,600 3.6600 0.745 0.745 0.798 0.745 0.787 47,007 0.7786 -7.89%
1995-03-02 0 3.800 3.600 3.800 - - 0 0 - 0.808 0.766 0.808 - - 0 - 0.00%
1995-03-01 0 3.800 3.600 3.900 - - 0 0 - 0.808 0.766 0.830 - - 0 - 0.00%
1995-02-28 0 3.800 - 3.900 - - 0 0 - 0.808 - 0.830 - - 0 - 0.00%
1995-02-27 0 3.800 - 3.900 - - 0 0 - 0.808 - 0.830 - - 0 - 0.00%
1995-02-24 0 3.800 - 3.900 - - 0 0 - 0.808 - 0.830 - - 0 - 0.00%
1995-02-23 0 3.800 - 3.800 - - 0 0 - 0.808 - 0.808 - - 0 - 0.00%
1995-02-22 0 3.800 - 3.900 - - 0 0 - 0.808 - 0.830 - - 0 - 0.00%
1995-02-21 0 3.800 3.600 3.900 - - 0 0 - 0.808 0.766 0.830 - - 0 - 0.00%
1995-02-20 0 3.800 3.625 3.900 3.700 3.800 30,000 111,600 3.7200 0.808 0.771 0.830 0.787 0.808 141,021 0.7914 2.70%
1995-02-17 0 3.700 3.450 3.800 3.600 3.700 50,000 182,000 3.6400 0.787 0.734 0.808 0.766 0.787 235,035 0.7744 5.71%
1995-02-16 0 3.500 3.475 3.600 3.500 3.500 46,000 161,000 3.5000 0.745 0.739 0.766 0.745 0.745 216,232 0.7446 0.00%
1995-02-15 0 3.500 3.300 3.500 - - 0 0 - 0.745 0.702 0.745 - - 0 - 0.00%
1995-02-14 0 3.500 3.325 3.500 - - 0 0 - 0.745 0.707 0.745 - - 0 - 0.00%
1995-02-13 0 3.500 3.400 3.600 3.500 3.500 10,000 35,000 3.5000 0.745 0.723 0.766 0.745 0.745 47,007 0.7446 -5.41%
1995-02-10 0 3.700 3.600 3.700 - - 0 0 - 0.787 0.766 0.787 - - 0 - -2.63%
1995-02-09 0 3.800 3.700 - - - 0 0 - 0.808 0.787 - - - 0 - 0.00%
1995-02-08 0 3.800 - - - - 0 0 - 0.808 - - - - 0 - 0.00%
1995-02-07 0 3.800 3.700 - - - 0 0 - 0.808 0.787 - - - 0 - 0.00%
1995-02-06 0 3.800 3.600 - - - 0 0 - 0.808 0.766 - - - 0 - 0.00%
1995-02-03 0 3.800 - - - - 0 0 - 0.808 - - - - 0 - 0.00%
1995-01-30 0 3.800 - - - - 55,000 209,000 3.8000 0.808 - - - - 258,538 0.8084 0.00%
1995-01-27 0 3.800 - 3.800 - - 0 0 - 0.808 - 0.808 - - 0 - 0.00%
1995-01-26 0 3.800 - 3.800 - - 0 0 - 0.808 - 0.808 - - 0 - 0.00%
1995-01-25 0 3.800 - 3.800 - - 0 0 - 0.808 - 0.808 - - 0 - 0.00%
1995-01-24 0 3.800 - 3.800 - - 0 0 - 0.808 - 0.808 - - 0 - 0.00%
1995-01-23 0 3.800 - 3.800 - - 0 0 - 0.808 - 0.808 - - 0 - 0.00%
1995-01-20 0 3.800 3.800 - - - 0 0 - 0.808 0.808 - - - 0 - 0.00%
1995-01-19 0 3.800 3.800 4.000 - - 0 0 - 0.808 0.808 0.851 - - 0 - 0.00%
1995-01-18 0 3.800 3.800 - - - 0 0 - 0.808 0.808 - - - 0 - 0.00%
1995-01-17 0 3.800 3.800 - - - 0 0 - 0.808 0.808 - - - 0 - 0.00%
1995-01-16 0 3.800 - - - - 0 0 - 0.808 - - - - 0 - 0.00%
1995-01-13 0 3.800 - - 3.800 3.800 4,000 15,200 3.8000 0.808 - - 0.808 0.808 18,803 0.8084 0.00%
1995-01-12 0 3.800 3.800 - - - 0 0 - 0.808 0.808 - - - 0 - 0.00%
1995-01-11 0 3.800 3.700 - - - 0 0 - 0.808 0.787 - - - 0 - 0.00%
1995-01-10 0 3.800 - - - - 0 0 - 0.808 - - - - 0 - 0.00%
1995-01-09 0 3.800 - 4.000 - - 0 0 - 0.808 - 0.851 - - 0 - 0.00%
1995-01-06 0 3.800 3.700 3.950 3.800 3.800 10,000 38,000 3.8000 0.808 0.787 0.840 0.808 0.808 47,007 0.8084 -5.00%
1995-01-05 0 4.000 3.800 4.000 3.975 4.000 15,000 59,875 3.9917 0.851 0.808 0.851 0.846 0.851 70,510 0.8492 0.63%
1995-01-04 0 3.975 - 4.000 3.975 4.000 25,000 99,750 3.9900 0.846 - 0.851 0.846 0.851 117,517 0.8488 -0.63%
1995-01-03 0 4.000 4.000 - 3.950 4.000 30,000 119,250 3.9750 0.851 0.851 - 0.840 0.851 141,021 0.8456 0.00%
1994-12-30 0 4.000 4.000 - 4.000 4.000 30,000 120,000 4.0000 0.851 0.851 - 0.851 0.851 141,021 0.8509 1.27%
1994-12-29 0 3.950 - 3.950 - - 0 0 - 0.840 - 0.840 - - 0 - -1.25%
1994-12-28 0 4.000 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
1994-12-23 0 4.000 - 4.000 - - 0 0 - 0.851 - 0.851 - - 0 - 0.00%
1994-12-22 0 4.000 3.800 4.000 4.000 4.000 22,000 88,000 4.0000 0.851 0.808 0.851 0.851 0.851 103,415 0.8509 0.00%
1994-12-21 0 4.000 4.000 - 4.000 4.000 9,000 36,000 4.0000 0.851 0.851 - 0.851 0.851 42,306 0.8509 1.27%
1994-12-20 0 3.950 - - - - 0 0 - 0.840 - - - - 0 - 0.00%
1994-12-19 0 3.950 - 3.950 - - 0 0 - 0.840 - 0.840 - - 0 - -1.25%
1994-12-16 0 4.000 4.050 4.100 3.850 4.000 40,000 157,500 3.9375 0.851 0.862 0.872 0.819 0.851 188,028 0.8376 6.67%
1994-12-15 0 3.750 - - - - 0 0 - 0.798 - - - - 0 - 0.00%
1994-12-14 0 3.750 3.650 3.850 - - 0 0 - 0.798 0.776 0.819 - - 0 - 0.00%
1994-12-13 0 3.750 - - - - 0 0 - 0.798 - - - - 0 - 0.00%
1994-12-12 0 3.750 - - - - 0 0 - 0.798 - - - - 0 - 0.00%
1994-12-09 0 3.750 - 3.750 - - 0 0 - 0.798 - 0.798 - - 0 - -2.60%
1994-12-08 0 3.850 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
1994-12-07 0 3.850 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
1994-12-06 0 3.850 - 3.950 - - 0 0 - 0.819 - 0.840 - - 0 - 0.00%
1994-12-05 0 3.850 3.850 3.950 - - 0 0 - 0.819 0.819 0.840 - - 0 - 0.65%
1994-12-02 0 3.825 3.725 3.900 - - 0 0 - 0.814 0.792 0.830 - - 0 - 0.00%
1994-12-01 0 3.825 3.800 - 3.825 3.850 20,000 76,600 3.8300 0.814 0.808 - 0.814 0.819 94,014 0.8148 0.66%
1994-11-30 0 3.800 3.800 3.900 - - 0 0 - 0.808 0.808 0.830 - - 0 - 0.00%
1994-11-29 0 3.800 3.800 3.900 - - 0 0 - 0.808 0.808 0.830 - - 0 - 0.00%
1994-11-28 0 3.800 3.775 3.950 3.800 3.825 9,000 34,250 3.8056 0.808 0.803 0.840 0.808 0.814 42,306 0.8096 -1.30%
1994-11-25 0 3.850 3.825 3.900 - - 0 0 - 0.819 0.814 0.830 - - 0 - 0.00%
1994-11-24 0 3.850 3.800 3.900 3.850 4.000 26,000 102,500 3.9423 0.819 0.808 0.830 0.819 0.851 122,218 0.8387 -3.75%
1994-11-23 0 4.000 3.900 - - - 0 0 - 0.851 0.830 - - - 0 - 0.00%
1994-11-22 0 4.000 3.950 4.150 4.000 4.050 4,000 16,100 4.0250 0.851 0.840 0.883 0.851 0.862 18,803 0.8563 -3.61%
1994-11-21 0 4.150 4.075 4.150 - - 0 0 - 0.883 0.867 0.883 - - 0 - -1.19%
1994-11-18 0 4.200 4.150 4.300 4.200 4.200 2,000 8,400 4.2000 0.893 0.883 0.915 0.893 0.893 9,401 0.8935 0.00%
1994-11-17 0 4.200 4.150 4.250 4.200 4.200 2,000 8,400 4.2000 0.893 0.883 0.904 0.893 0.893 9,401 0.8935 0.00%
1994-11-16 0 4.200 4.150 4.250 4.200 4.200 2,000 8,400 4.2000 0.893 0.883 0.904 0.893 0.893 9,401 0.8935 0.00%
1994-11-15 0 4.200 4.200 4.250 4.200 4.275 27,000 113,650 4.2093 0.893 0.893 0.904 0.893 0.909 126,919 0.8955 -1.75%
1994-11-14 0 4.275 4.250 4.375 - - 0 0 - 0.909 0.904 0.931 - - 0 - 0.00%
1994-11-11 0 4.275 4.250 4.375 - - 0 0 - 0.909 0.904 0.931 - - 0 - 0.00%
1994-11-10 0 4.275 4.200 4.350 4.275 4.275 2,000 8,550 4.2750 0.909 0.893 0.925 0.909 0.909 9,401 0.9094 0.59%
1994-11-09 0 4.250 4.200 4.350 - - 0 0 - 0.904 0.893 0.925 - - 0 - 0.00%
1994-11-08 0 4.250 4.250 4.300 4.300 4.300 2,000 8,600 4.3000 0.904 0.904 0.915 0.915 0.915 9,401 0.9148 1.19%
1994-11-07 0 4.200 4.150 4.300 - - 0 0 - 0.893 0.883 0.915 - - 0 - 0.00%
1994-11-04 0 4.200 - 4.350 4.200 4.300 3,000 12,700 4.2333 0.893 - 0.925 0.893 0.915 14,102 0.9006 0.00%
1994-11-03 0 4.200 4.200 4.300 - - 0 0 - 0.893 0.893 0.915 - - 0 - 0.00%
1994-11-02 0 4.200 4.125 4.300 4.200 4.200 5,000 21,000 4.2000 0.893 0.878 0.915 0.893 0.893 23,503 0.8935 2.44%
1994-11-01 0 4.100 3.900 - 3.900 4.100 34,316 139,769 4.0730 0.872 0.830 - 0.830 0.872 161,309 0.8665 -2.38%
1994-10-31 0 4.200 - - - - 0 0 - 0.893 - - - - 0 - 0.00%
1994-10-28 0 4.200 - - - - 0 0 - 0.893 - - - - 0 - 0.00%
1994-10-27 0 4.200 - - - - 0 0 - 0.893 - - - - 0 - 0.00%
1994-10-26 0 4.200 - - - - 0 0 - 0.893 - - - - 0 - 0.00%
1994-10-25 0 4.200 - - - - 0 0 - 0.893 - - - - 0 - 0.00%
1994-10-24 0 4.200 - 4.300 - - 0 0 - 0.893 - 0.915 - - 0 - 0.00%
1994-10-21 0 4.200 - - - - 34,316 144,095 4.1991 0.893 - - - - 161,309 0.8933 0.00%
1994-10-20 0 4.200 - - 4.200 4.200 10,000 42,000 4.2000 0.893 - - 0.893 0.893 47,007 0.8935 -2.10%
1994-10-19 0 4.400 - 4.400 - - 0 0 - 0.913 - 0.913 - - 0 - -1.12%
1994-10-18 0 4.450 4.350 4.500 4.450 4.450 8,000 35,600 4.4500 0.923 0.902 0.933 0.923 0.923 38,570 0.9230 -3.26%
1994-10-17 0 4.600 - 4.700 - - 0 0 - 0.954 - 0.975 - - 0 - 0.00%
1994-10-14 0 4.600 - 4.700 4.600 4.600 2,000 9,200 4.6000 0.954 - 0.975 0.954 0.954 9,642 0.9541 2.22%
1994-10-12 0 4.500 - - - - 0 0 - 0.933 - - - - 0 - 0.00%
1994-10-11 0 4.500 - 4.600 - - 0 0 - 0.933 - 0.954 - - 0 - 0.00%
1994-10-10 0 4.500 - 4.600 - - 0 0 - 0.933 - 0.954 - - 0 - 0.00%
1994-10-07 0 4.500 - 4.500 - - 0 0 - 0.933 - 0.933 - - 0 - 0.00%
1994-10-06 0 4.500 - 4.600 - - 0 0 - 0.933 - 0.954 - - 0 - 0.00%
1994-10-05 0 4.500 - 4.600 4.500 4.500 2,000 9,000 4.5000 0.933 - 0.954 0.933 0.933 9,642 0.9334 0.00%
1994-10-04 0 4.500 - 4.600 - - 0 0 - 0.933 - 0.954 - - 0 - 0.00%
1994-10-03 0 4.500 - - 4.500 4.500 4,000 18,000 4.5000 0.933 - - 0.933 0.933 19,285 0.9334 -1.10%
1994-09-30 0 4.550 - 4.590 4.550 4.550 2,000 9,100 4.5500 0.944 - 0.952 0.944 0.944 9,642 0.9437 0.00%
1994-09-29 0 4.550 4.550 4.650 4.550 4.550 8,000 36,400 4.5500 0.944 0.944 0.964 0.944 0.944 38,570 0.9437 0.00%
1994-09-28 0 4.550 - 4.590 - - 0 0 - 0.944 - 0.952 - - 0 - 0.00%
1994-09-27 0 4.550 - - - - 0 0 - 0.944 - - - - 0 - 0.00%
1994-09-26 0 4.550 - - - - 0 0 - 0.944 - - - - 0 - 0.00%
1994-09-23 0 4.550 - - - - 0 0 - 0.944 - - - - 0 - 0.00%
1994-09-22 0 4.550 - - - - 0 0 - 0.944 - - - - 0 - 0.00%
1994-09-20 0 4.550 4.410 - - - 0 0 - 0.944 0.915 - - - 0 - 0.00%
1994-09-19 0 4.550 - - - - 0 0 - 0.944 - - - - 0 - 0.00%
1994-09-16 0 4.550 4.530 4.570 4.550 4.550 4,000 18,200 4.5500 0.944 0.940 0.948 0.944 0.944 19,285 0.9437 0.00%
1994-09-15 0 4.550 - - - - 0 0 - 0.944 - - - - 0 - 0.00%
1994-09-14 0 4.550 - - - - 0 0 - 0.944 - - - - 0 - 0.00%
1994-09-13 0 4.550 - - - - 0 0 - 0.944 - - - - 0 - 0.00%
1994-09-12 0 4.550 - - - - 0 0 - 0.944 - - - - 0 - 0.00%
1994-09-09 0 4.550 - - - - 0 0 - 0.944 - - - - 0 - 0.00%
1994-09-08 0 4.550 4.510 - - - 0 0 - 0.944 0.935 - - - 0 - 0.00%
1994-09-07 0 4.550 4.510 - 4.550 4.560 20,000 91,060 4.5530 0.944 0.935 - 0.944 0.946 96,425 0.9444 0.00%
1994-09-06 0 4.550 4.550 - - - 0 0 - 0.944 0.944 - - - 0 - 0.00%
1994-09-05 0 4.550 4.480 4.580 4.550 4.550 10,000 45,500 4.5500 0.944 0.929 0.950 0.944 0.944 48,212 0.9437 -2.15%
1994-09-02 0 4.650 - - - - 0 0 - 0.964 - - - - 0 - 0.00%
1994-09-01 0 4.650 - - - - 0 0 - 0.964 - - - - 0 - 0.00%
1994-08-31 0 4.650 - 4.700 4.600 4.650 45,000 207,750 4.6167 0.964 - 0.975 0.954 0.964 216,955 0.9576 1.09%
1994-08-30 0 4.600 4.600 4.670 4.590 4.600 27,000 124,100 4.5963 0.954 0.954 0.969 0.952 0.954 130,173 0.9533 2.22%
1994-08-26 0 4.500 4.480 - - - 0 0 - 0.933 0.929 - - - 0 - 0.00%
1994-08-25 0 4.500 4.480 4.600 4.500 4.500 22,000 99,000 4.5000 0.933 0.929 0.954 0.933 0.933 106,067 0.9334 -0.44%
1994-08-24 0 4.520 4.490 4.560 4.470 4.520 56,000 251,120 4.4843 0.938 0.931 0.946 0.927 0.938 269,989 0.9301 0.44%
1994-08-23 0 4.500 - - 4.400 4.500 30,000 134,000 4.4667 0.933 - - 0.913 0.933 144,637 0.9265 4.17%
1994-08-22 0 4.320 4.300 - - - 0 0 - 0.896 0.892 - - - 0 - 0.00%
1994-08-19 0 4.320 - - - - 0 0 - 0.896 - - - - 0 - 0.00%
1994-08-18 0 4.320 - - 4.320 4.320 2,500 10,715 4.2860 0.896 - - 0.896 0.896 12,053 0.8890 -0.69%
1994-08-17 0 4.350 - 4.500 - - 0 0 - 0.902 - 0.933 - - 0 - 0.00%
1994-08-16 0 4.350 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
1994-08-15 0 4.350 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
1994-08-12 0 4.350 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
1994-08-11 0 4.350 4.310 - - - 0 0 - 0.902 0.894 - - - 0 - 0.00%
1994-08-10 0 4.350 4.350 - 4.350 4.400 20,000 87,500 4.3750 0.902 0.902 - 0.902 0.913 96,425 0.9074 -1.14%
1994-08-09 0 4.400 4.400 - - - 0 0 - 0.913 0.913 - - - 0 - 0.00%
1994-08-08 0 4.400 4.350 - - - 0 0 - 0.913 0.902 - - - 0 - 0.00%
1994-08-05 0 4.400 4.350 - - - 11,000 48,400 4.4000 0.913 0.902 - - - 53,034 0.9126 0.00%
1994-08-04 0 4.400 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1994-08-03 0 4.400 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1994-08-02 0 4.400 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1994-08-01 0 4.400 4.400 - - - 0 0 - 0.913 0.913 - - - 0 - 0.00%
1994-07-29 0 4.400 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1994-07-28 0 4.400 4.360 - - - 0 0 - 0.913 0.904 - - - 0 - 0.00%
1994-07-27 0 4.400 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1994-07-26 0 4.400 4.320 - 4.400 4.400 5,000 22,000 4.4000 0.913 0.896 - 0.913 0.913 24,106 0.9126 0.00%
1994-07-25 0 4.400 4.400 4.540 4.400 4.400 5,000 22,000 4.4000 0.913 0.913 0.942 0.913 0.913 24,106 0.9126 0.00%
1994-07-22 0 4.400 - 4.400 - - 0 0 - 0.913 - 0.913 - - 0 - 0.00%
1994-07-21 0 4.400 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1994-07-20 0 4.400 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1994-07-19 0 4.400 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1994-07-18 0 4.400 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1994-07-15 0 4.400 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1994-07-14 0 4.400 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1994-07-13 0 4.400 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1994-07-12 0 4.400 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1994-07-11 0 4.400 4.500 - - - 0 0 - 0.913 0.933 - - - 0 - 0.00%
1994-07-08 0 4.400 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1994-07-07 0 4.400 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1994-07-06 0 4.400 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1994-07-05 0 4.400 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1994-07-04 0 4.400 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1994-07-01 0 4.400 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1994-06-30 0 4.400 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1994-06-29 0 4.400 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1994-06-28 0 4.400 - - - - 5,000 22,000 4.4000 0.913 - - - - 24,106 0.9126 0.00%
1994-06-27 0 4.400 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1994-06-24 0 4.400 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1994-06-23 0 4.400 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1994-06-22 0 4.400 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1994-06-21 0 4.400 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1994-06-20 0 4.400 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1994-06-17 0 4.400 4.300 - 4.400 4.400 5,318 23,336 4.3881 0.913 0.892 - 0.913 0.913 25,639 0.9102 -2.22%
1994-06-16 0 4.500 - - - - 0 0 - 0.933 - - - - 0 - 0.00%
1994-06-15 0 4.500 - - - - 0 0 - 0.933 - - - - 0 - 0.00%
1994-06-10 0 4.500 - - - - 0 0 - 0.933 - - - - 0 - 0.00%
1994-06-09 0 4.500 4.400 4.750 4.500 4.600 11,250 50,713 4.5078 0.933 0.913 0.985 0.933 0.954 54,239 0.9350 -5.26%
1994-06-08 0 4.750 - 4.850 4.750 4.750 10,000 47,500 4.7500 0.985 - 1.006 0.985 0.985 48,212 0.9852 0.00%
1994-06-07 0 4.750 - - - - 0 0 - 0.985 - - - - 0 - 0.00%
1994-06-06 0 5.000 - 5.100 - - 0 0 - 0.985 - 1.005 - - 0 - 0.00%
1994-06-03 0 5.000 - 5.100 - - 0 0 - 0.985 - 1.005 - - 0 - 0.00%
1994-06-02 0 5.000 - 5.000 - - 0 0 - 0.985 - 0.985 - - 0 - 0.00%
1994-06-01 0 5.000 - 5.200 5.000 5.000 8,000 40,000 5.0000 0.985 - 1.025 0.985 0.985 40,600 0.9852 -0.99%
1994-05-31 0 5.050 5.050 5.200 - - 0 0 - 0.995 0.995 1.025 - - 0 - 1.00%
1994-05-30 0 5.000 5.000 5.200 - - 5,000 25,000 5.0000 0.985 0.985 1.025 - - 25,375 0.9852 0.00%
1994-05-27 0 5.000 5.000 5.100 5.000 5.000 12,000 60,000 5.0000 0.985 0.985 1.005 0.985 0.985 60,900 0.9852 0.00%
1994-05-26 0 5.000 - 5.200 - - 0 0 - 0.985 - 1.025 - - 0 - 0.00%
1994-05-25 0 5.000 4.900 5.200 - - 0 0 - 0.985 0.966 1.025 - - 0 - 0.00%
1994-05-24 0 5.000 - - - - 0 0 - 0.985 - - - - 0 - 0.00%
1994-05-23 0 5.000 4.900 5.200 - - 0 0 - 0.985 0.966 1.025 - - 0 - 0.00%
1994-05-20 0 5.000 4.900 5.200 - - 0 0 - 0.985 0.966 1.025 - - 0 - 0.00%
1994-05-19 0 5.000 4.900 5.200 - - 0 0 - 0.985 0.966 1.025 - - 0 - 0.00%
1994-05-18 0 5.000 5.000 5.100 - - 0 0 - 0.985 0.985 1.005 - - 0 - 1.01%
1994-05-17 0 4.950 4.850 5.100 - - 0 0 - 0.975 0.956 1.005 - - 0 - 0.00%
1994-05-16 0 4.950 4.950 5.100 4.850 4.850 55,000 266,750 4.8500 0.975 0.975 1.005 0.956 0.956 279,124 0.9557 -1.00%
1994-05-13 0 5.000 4.900 5.100 5.000 5.000 17,000 85,000 5.0000 0.985 0.966 1.005 0.985 0.985 86,275 0.9852 -3.85%
1994-05-12 0 5.200 5.050 5.200 5.200 5.200 6,000 31,200 5.2000 1.025 0.995 1.025 1.025 1.025 30,450 1.0246 0.00%
1994-05-11 0 5.200 5.100 5.300 5.100 5.200 5,000 25,800 5.1600 1.025 1.005 1.044 1.005 1.025 25,375 1.0168 4.00%
1994-05-10 0 5.000 5.000 - - - 0 0 - 0.985 0.985 - - - 0 - 0.00%
1994-05-09 0 5.000 5.000 - - - 0 0 - 0.985 0.985 - - - 0 - 0.00%
1994-05-06 0 5.000 5.000 - - - 0 0 - 0.985 0.985 - - - 0 - 0.00%
1994-05-05 0 5.000 5.000 5.100 5.000 5.000 5,000 25,000 5.0000 0.985 0.985 1.005 0.985 0.985 25,375 0.9852 0.00%
1994-05-04 0 5.000 5.000 - 5.000 5.000 20,000 100,000 5.0000 0.985 0.985 - 0.985 0.985 101,500 0.9852 -3.85%
1994-05-03 0 5.200 5.100 5.200 5.200 5.200 6,000 31,200 5.2000 1.025 1.005 1.025 1.025 1.025 30,450 1.0246 1.96%
1994-05-02 0 5.100 5.000 - 5.100 5.100 6,381 32,466 5.0879 1.005 0.985 - 1.005 1.005 32,383 1.0025 2.00%
1994-04-29 0 5.000 5.000 5.100 5.000 5.000 35,000 175,000 5.0000 0.985 0.985 1.005 0.985 0.985 177,624 0.9852 0.00%
1994-04-28 0 5.000 5.000 5.150 - - 0 0 - 0.985 0.985 1.015 - - 0 - 0.00%
1994-04-27 0 5.000 5.000 5.200 5.000 5.000 20,000 101,000 5.0500 0.985 0.985 1.025 0.985 0.985 101,500 0.9951 -0.99%
1994-04-26 0 5.050 5.000 5.100 5.050 5.050 5,000 25,250 5.0500 0.995 0.985 1.005 0.995 0.995 25,375 0.9951 0.00%
1994-04-25 0 5.050 5.050 5.200 5.050 5.100 22,000 111,300 5.0591 0.995 0.995 1.025 0.995 1.005 111,650 0.9969 -2.88%
1994-04-22 0 5.200 5.150 5.300 5.200 5.250 32,318 168,590 5.2166 1.025 1.015 1.044 1.025 1.034 164,013 1.0279 0.00%
1994-04-21 0 5.200 5.150 5.300 5.050 5.300 63,000 329,650 5.2325 1.025 1.015 1.044 0.995 1.044 319,724 1.0310 -1.89%
1994-04-20 0 5.300 5.200 5.500 5.000 5.700 105,000 554,900 5.2848 1.044 1.025 1.084 0.985 1.123 532,873 1.0413 8.16%
1994-04-19 0 4.900 4.800 - 4.800 4.900 23,000 111,300 4.8391 0.966 0.946 - 0.946 0.966 116,725 0.9535 4.26%
1994-04-18 0 4.700 4.700 - 4.600 4.700 18,000 83,800 4.6556 0.926 0.926 - 0.906 0.926 91,350 0.9174 0.00%
1994-04-15 0 4.700 4.600 - - - 0 0 - 0.926 0.906 - - - 0 - 0.00%
1994-04-14 0 4.700 4.600 4.800 - - 0 0 - 0.926 0.906 0.946 - - 0 - 0.00%
1994-04-13 0 4.700 4.600 - - - 0 0 - 0.926 0.906 - - - 0 - 0.00%
1994-04-12 0 4.700 4.600 - - - 0 0 - 0.926 0.906 - - - 0 - 0.00%
1994-04-11 0 4.700 4.600 4.800 4.700 4.700 4,000 18,800 4.7000 0.926 0.906 0.946 0.926 0.926 20,300 0.9261 -2.08%
1994-04-08 0 4.800 4.700 4.800 - - 0 0 - 0.946 0.926 0.946 - - 0 - 0.00%
1994-04-07 0 4.800 4.700 4.800 - - 0 0 - 0.946 0.926 0.946 - - 0 - 0.00%
1994-04-06 0 4.800 4.700 4.800 - - 0 0 - 0.946 0.926 0.946 - - 0 - 0.00%
1994-03-31 0 4.800 4.600 4.800 - - 0 0 - 0.946 0.906 0.946 - - 0 - 0.00%
1994-03-30 0 4.800 4.700 4.900 4.800 4.800 10,000 48,000 4.8000 0.946 0.926 0.966 0.946 0.946 50,750 0.9458 0.00%
1994-03-29 0 4.800 4.700 4.900 - - 0 0 - 0.946 0.926 0.966 - - 0 - 0.00%
1994-03-28 0 4.800 4.700 4.900 4.800 4.800 3,000 14,400 4.8000 0.946 0.926 0.966 0.946 0.946 15,225 0.9458 0.00%
1994-03-25 0 4.800 - 4.825 - - 0 0 - 0.946 - 0.951 - - 0 - 0.00%
1994-03-24 0 4.800 - 4.800 4.800 4.800 32,000 153,600 4.8000 0.946 - 0.946 0.946 0.946 162,399 0.9458 0.00%
1994-03-23 0 4.800 - 4.900 4.800 4.800 20,000 96,000 4.8000 0.946 - 0.966 0.946 0.946 101,500 0.9458 0.00%
1994-03-22 0 4.800 - 4.900 4.800 4.800 20,750 99,000 4.7711 0.946 - 0.966 0.946 0.946 105,306 0.9401 0.00%
1994-03-21 0 4.800 - 4.800 - - 0 0 - 0.946 - 0.946 - - 0 - 0.00%
1994-03-18 0 4.800 - - - - 0 0 - 0.946 - - - - 0 - 0.00%
1994-03-17 0 4.800 - - - - 0 0 - 0.946 - - - - 0 - 0.00%
1994-03-16 0 4.800 - 4.800 - - 0 0 - 0.946 - 0.946 - - 0 - 0.00%
1994-03-15 0 4.800 4.800 4.950 4.800 4.800 30,000 144,000 4.8000 0.946 0.946 0.975 0.946 0.946 152,249 0.9458 -1.03%
1994-03-14 0 4.850 4.800 4.950 - - 0 0 - 0.956 0.946 0.975 - - 0 - 0.00%
1994-03-11 0 4.850 4.850 - 4.800 4.800 30,000 144,000 4.8000 0.956 0.956 - 0.946 0.946 152,249 0.9458 1.04%
1994-03-10 0 4.800 4.775 4.900 - - 0 0 - 0.946 0.941 0.966 - - 0 - 0.00%
1994-03-09 0 4.800 4.700 4.900 - - 0 0 - 0.946 0.926 0.966 - - 0 - 0.00%
1994-03-08 0 4.800 4.800 4.850 4.800 4.800 38,000 182,400 4.8000 0.946 0.946 0.956 0.946 0.946 192,849 0.9458 2.13%
1994-03-07 0 4.700 4.700 4.800 4.650 4.650 7,000 32,550 4.6500 0.926 0.926 0.946 0.916 0.916 35,525 0.9163 2.17%
1994-03-04 0 4.600 4.575 4.700 4.600 4.600 50,000 230,000 4.6000 0.906 0.901 0.926 0.906 0.906 253,749 0.9064 4.55%
1994-03-03 0 4.400 4.300 - - - 0 0 - 0.867 0.847 - - - 0 - 0.00%
1994-03-02 0 4.400 4.400 4.500 - - 0 0 - 0.867 0.867 0.887 - - 0 - 0.00%
1994-03-01 0 4.400 4.400 4.550 4.400 4.650 72,000 331,800 4.6083 0.867 0.867 0.897 0.867 0.916 365,398 0.9080 -5.38%
1994-02-28 0 4.650 - 4.750 - - 0 0 - 0.916 - 0.936 - - 0 - 0.00%
1994-02-25 0 4.650 - 4.650 4.650 4.650 4,000 18,600 4.6500 0.916 - 0.916 0.916 0.916 20,300 0.9163 0.00%
1994-02-24 0 4.650 - 4.650 4.650 4.650 24,000 111,600 4.6500 0.916 - 0.916 0.916 0.916 121,799 0.9163 -2.11%
1994-02-23 0 4.750 - - - - 0 0 - 0.936 - - - - 0 - 0.00%
1994-02-22 0 4.750 - - - - 0 0 - 0.936 - - - - 0 - 0.00%
1994-02-21 0 4.750 4.500 4.750 - - 0 0 - 0.936 0.887 0.936 - - 0 - 0.00%
1994-02-18 0 4.750 - - - - 0 0 - 0.936 - - - - 0 - 0.00%
1994-02-17 0 4.750 - - - - 0 0 - 0.936 - - - - 0 - 0.00%
1994-02-16 0 4.750 4.750 4.875 - - 0 0 - 0.936 0.936 0.961 - - 0 - 0.00%
1994-02-15 0 4.750 - - - - 0 0 - 0.936 - - - - 0 - 0.00%
1994-02-14 0 4.750 4.750 4.850 4.750 4.750 5,000 23,750 4.7500 0.936 0.936 0.956 0.936 0.936 25,375 0.9360 -2.06%
1994-02-09 0 4.850 4.800 4.900 - - 0 0 - 0.956 0.946 0.966 - - 0 - 0.00%
1994-02-08 0 4.850 - 4.900 - - 0 0 - 0.956 - 0.966 - - 0 - 0.00%
1994-02-07 0 4.850 - - - - 0 0 - 0.956 - - - - 0 - 0.00%
1994-02-04 0 4.850 4.850 5.000 - - 1,250 5,875 4.7000 0.956 0.956 0.985 - - 6,344 0.9261 0.00%
1994-02-03 0 4.850 4.750 - - - 0 0 - 0.956 0.936 - - - 0 - 0.00%
1994-02-02 0 4.850 4.850 5.000 4.800 4.800 6,000 28,800 4.8000 0.956 0.956 0.985 0.946 0.946 30,450 0.9458 1.57%
1994-02-01 0 4.775 4.775 4.850 4.700 4.775 34,000 161,300 4.7441 0.941 0.941 0.956 0.926 0.941 172,549 0.9348 -2.05%
1994-01-31 0 4.875 4.800 4.875 - - 0 0 - 0.961 0.946 0.961 - - 0 - -0.51%
1994-01-28 0 4.900 4.825 4.900 - - 0 0 - 0.966 0.951 0.966 - - 0 - 0.00%
1994-01-27 0 4.900 4.850 4.900 4.900 4.900 8,000 39,200 4.9000 0.966 0.956 0.966 0.966 0.966 40,600 0.9655 0.00%
1994-01-26 0 4.900 4.775 4.900 4.900 4.900 6,000 29,400 4.9000 0.966 0.941 0.966 0.966 0.966 30,450 0.9655 1.03%
1994-01-25 0 4.850 4.750 4.850 4.800 4.900 12,000 58,600 4.8833 0.956 0.936 0.956 0.946 0.966 60,900 0.9622 -1.02%
1994-01-24 0 4.900 4.825 5.000 - - 0 0 - 0.966 0.951 0.985 - - 0 - 0.00%
1994-01-21 0 4.900 4.800 5.050 - - 0 0 - 0.966 0.946 0.995 - - 0 - 0.00%
1994-01-20 0 4.900 4.800 4.900 - - 0 0 - 0.966 0.946 0.966 - - 0 - -2.00%
1994-01-19 0 5.000 4.900 5.000 5.000 5.000 1,000 5,000 5.0000 0.985 0.966 0.985 0.985 0.985 5,075 0.9852 0.00%
1994-01-18 0 5.000 4.850 5.000 4.900 5.000 46,000 229,000 4.9783 0.985 0.956 0.985 0.966 0.985 233,449 0.9809 6.38%
1994-01-17 0 4.700 4.700 - 4.700 4.700 10,000 47,000 4.7000 0.926 0.926 - 0.926 0.926 50,750 0.9261 0.00%
1994-01-14 0 4.700 4.700 - - - 0 0 - 0.926 0.926 - - - 0 - 1.08%
1994-01-13 0 4.650 4.600 - 4.600 4.700 105,000 490,500 4.6714 0.916 0.906 - 0.906 0.926 532,873 0.9205 -1.06%
1994-01-12 0 4.700 4.700 5.000 4.700 4.850 26,000 123,600 4.7538 0.926 0.926 0.985 0.926 0.956 131,949 0.9367 -4.08%
1994-01-11 0 4.900 4.900 4.975 4.900 5.000 14,000 69,600 4.9714 0.966 0.966 0.980 0.966 0.985 71,050 0.9796 0.00%
1994-01-10 0 4.900 4.850 5.100 4.900 5.050 12,000 59,100 4.9250 0.966 0.956 1.005 0.966 0.995 60,900 0.9704 -3.92%
1994-01-07 0 5.100 - 5.100 - - 0 0 - 1.005 - 1.005 - - 0 - -0.97%
1994-01-06 0 5.150 - 5.150 5.200 5.200 10,000 52,000 5.2000 1.015 - 1.015 1.025 1.025 50,750 1.0246 -0.96%
1994-01-05 0 5.200 5.150 5.400 5.100 5.200 74,000 381,600 5.1568 1.025 1.015 1.064 1.005 1.025 375,548 1.0161 0.00%
1994-01-04 0 5.200 5.100 5.400 4.750 5.200 60,000 300,000 5.0000 1.025 1.005 1.064 0.936 1.025 304,499 0.9852 11.83%
1994-01-03 0 4.650 4.650 - 4.650 4.700 120,750 562,875 4.6615 0.916 0.916 - 0.916 0.926 612,804 0.9185

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top